{"symbol":"SLF","url":"https://intraalpha.com/companies/SLF","capturedAt":"2026-10-23T02:57:54.248Z","state":"ready","quote":{"symbol":"SLF","last_price":80.81,"prev_close":80.71,"regular_close":80.81,"change":0.1,"change_pct":0.1239,"regular_change":0.1,"regular_change_pct":0.1239,"extended_change":0,"extended_change_pct":0,"bid":73,"ask":84.01,"bid_size":100,"ask_size":200,"volume":348501,"vwap":80.70297,"open":80.18,"high":81.08,"low":80.08,"close":80.81,"trade_count":6716,"last_trade_at":"2026-10-22T23:00:00.001523245Z","last_quote_at":"2026-10-22T23:55:18.521366562Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SLF","fetched_at":"2026-10-23T02:57:53.716623+00:00","name":"Sun Life Financial Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - DIVERSIFIED","country":"USA","description":"Sun Life Financial Inc., a financial services company, provides insurance, wealth and asset management solutions to individuals and corporate clients around the world. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":44876825000,"ebitda":5492000000,"pe_ratio":18.64,"peg_ratio":1.326,"book_value":31.23,"dividend_per_share":3.68,"dividend_yield":0.0462,"eps":4.33,"revenue_ttm":35527999000,"gross_profit_ttm":14523000000,"profit_margin":0.0952,"operating_margin_ttm":0.158,"return_on_assets_ttm":0.0078,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.432,"quarterly_revenue_growth":0.075,"analyst_target_price":64.96,"analyst_number":2,"beta":0.792,"fifty_two_week_high":83.66,"fifty_two_week_low":55.25,"fifty_day_ma":79.28,"two_hundred_day_ma":72.77,"shares_outstanding":556026000,"forward_pe":13.14,"price_to_sales":1.263,"price_to_book":2.582,"ev_to_revenue":1.617,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:53.716623+00:00"},"optionObservedAt":"2026-10-22T19:49:59.166Z","bars":[{"c":79.19,"h":79.27,"l":78.83,"n":187,"o":78.89,"t":"2026-10-16T13:30:00Z","v":11091,"vw":79.099283},{"c":79.35,"h":79.44,"l":79.28,"n":35,"o":79.28,"t":"2026-10-16T13:35:00Z","v":2746,"vw":79.35371},{"c":79.415,"h":79.42,"l":79.33,"n":90,"o":79.33,"t":"2026-10-16T13:40:00Z","v":3062,"vw":79.403214},{"c":79.46,"h":79.46,"l":79.31,"n":37,"o":79.36,"t":"2026-10-16T13:45:00Z","v":2082,"vw":79.371406},{"c":79.64,"h":79.64,"l":79.46,"n":33,"o":79.485,"t":"2026-10-16T13:50:00Z","v":1854,"vw":79.561563},{"c":79.59,"h":79.74,"l":79.59,"n":61,"o":79.6601,"t":"2026-10-16T13:55:00Z","v":3195,"vw":79.658771},{"c":79.57,"h":79.7276,"l":79.545,"n":75,"o":79.61,"t":"2026-10-16T14:00:00Z","v":3702,"vw":79.635392},{"c":79.38,"h":79.57,"l":79.38,"n":29,"o":79.57,"t":"2026-10-16T14:05:00Z","v":794,"vw":79.4425},{"c":79.31,"h":79.34,"l":79.27,"n":87,"o":79.29,"t":"2026-10-16T14:10:00Z","v":3391,"vw":79.301656},{"c":79.43,"h":79.43,"l":79.43,"n":16,"o":79.43,"t":"2026-10-16T14:15:00Z","v":358,"vw":79.43},{"c":79.55,"h":79.56,"l":79.55,"n":16,"o":79.56,"t":"2026-10-16T14:20:00Z","v":263,"vw":79.555},{"c":79.54,"h":79.6,"l":79.51,"n":118,"o":79.545,"t":"2026-10-16T14:25:00Z","v":4568,"vw":79.55985},{"c":79.5,"h":79.5819,"l":79.48,"n":36,"o":79.5819,"t":"2026-10-16T14:30:00Z","v":1605,"vw":79.541558},{"c":79.4,"h":79.405,"l":79.4,"n":20,"o":79.405,"t":"2026-10-16T14:35:00Z","v":494,"vw":79.402778},{"c":79.35,"h":79.35,"l":79.35,"n":23,"o":79.35,"t":"2026-10-16T14:40:00Z","v":593,"vw":79.35},{"c":79.34,"h":79.42,"l":79.32,"n":53,"o":79.42,"t":"2026-10-16T14:45:00Z","v":859,"vw":79.37},{"c":79.48,"h":79.48,"l":79.46,"n":28,"o":79.46,"t":"2026-10-16T14:50:00Z","v":697,"vw":79.473986},{"c":79.53,"h":79.54,"l":79.505,"n":30,"o":79.515,"t":"2026-10-16T15:00:00Z","v":1532,"vw":79.515455},{"c":79.59,"h":79.595,"l":79.57,"n":28,"o":79.57,"t":"2026-10-16T15:05:00Z","v":1098,"vw":79.583571},{"c":79.7,"h":79.7,"l":79.63,"n":41,"o":79.63,"t":"2026-10-16T15:10:00Z","v":1361,"vw":79.641666},{"c":79.8,"h":79.8,"l":79.71,"n":66,"o":79.71,"t":"2026-10-16T15:15:00Z","v":1903,"vw":79.75575},{"c":79.66,"h":79.795,"l":79.64,"n":71,"o":79.795,"t":"2026-10-16T15:20:00Z","v":3557,"vw":79.690048},{"c":79.74,"h":79.74,"l":79.74,"n":5,"o":79.74,"t":"2026-10-16T15:25:00Z","v":190,"vw":79.74},{"c":79.75,"h":79.79,"l":79.72,"n":67,"o":79.72,"t":"2026-10-16T15:30:00Z","v":2342,"vw":79.744},{"c":79.76,"h":79.78,"l":79.76,"n":29,"o":79.78,"t":"2026-10-16T15:35:00Z","v":808,"vw":79.766},{"c":79.58,"h":79.65,"l":79.58,"n":35,"o":79.63,"t":"2026-10-16T15:45:00Z","v":1377,"vw":79.623333},{"c":79.39,"h":79.465,"l":79.345,"n":59,"o":79.46,"t":"2026-10-16T16:00:00Z","v":1976,"vw":79.410175},{"c":79.4,"h":79.44,"l":79.36,"n":52,"o":79.44,"t":"2026-10-16T16:05:00Z","v":1725,"vw":79.404571},{"c":79.37,"h":79.39,"l":79.37,"n":33,"o":79.39,"t":"2026-10-16T16:10:00Z","v":929,"vw":79.373333},{"c":79.31,"h":79.325,"l":79.29,"n":56,"o":79.325,"t":"2026-10-16T16:15:00Z","v":2077,"vw":79.296897},{"c":79.33,"h":79.37,"l":79.33,"n":17,"o":79.33,"t":"2026-10-16T16:20:00Z","v":717,"vw":79.345741},{"c":79.335,"h":79.335,"l":79.335,"n":7,"o":79.335,"t":"2026-10-16T16:25:00Z","v":226,"vw":79.335},{"c":79.3,"h":79.32,"l":79.3,"n":35,"o":79.32,"t":"2026-10-16T16:30:00Z","v":734,"vw":79.3125},{"c":79.18,"h":79.21,"l":79.18,"n":44,"o":79.2,"t":"2026-10-16T16:35:00Z","v":1209,"vw":79.198571},{"c":79.17,"h":79.17,"l":79.12,"n":40,"o":79.14,"t":"2026-10-16T16:40:00Z","v":1998,"vw":79.144706},{"c":79.08,"h":79.13,"l":79.07,"n":70,"o":79.12,"t":"2026-10-16T16:45:00Z","v":2363,"vw":79.109939},{"c":79.155,"h":79.155,"l":79.105,"n":30,"o":79.105,"t":"2026-10-16T16:50:00Z","v":732,"vw":79.1175},{"c":79.02,"h":79.16,"l":79.02,"n":149,"o":79.155,"t":"2026-10-16T16:55:00Z","v":10241,"vw":79.123401},{"c":78.925,"h":79.005,"l":78.925,"n":61,"o":79.005,"t":"2026-10-16T17:00:00Z","v":2532,"vw":78.974665},{"c":78.905,"h":78.93,"l":78.905,"n":30,"o":78.93,"t":"2026-10-16T17:05:00Z","v":715,"vw":78.915},{"c":78.86,"h":78.86,"l":78.86,"n":15,"o":78.86,"t":"2026-10-16T17:10:00Z","v":229,"vw":78.86},{"c":78.93,"h":78.945,"l":78.89,"n":40,"o":78.89,"t":"2026-10-16T17:15:00Z","v":941,"vw":78.9125},{"c":78.96,"h":78.96,"l":78.9452,"n":28,"o":78.9452,"t":"2026-10-16T17:20:00Z","v":661,"vw":78.948283},{"c":79.095,"h":79.095,"l":79.05,"n":18,"o":79.05,"t":"2026-10-16T17:25:00Z","v":516,"vw":79.083342},{"c":79.2,"h":79.2,"l":79.11,"n":53,"o":79.135,"t":"2026-10-16T17:30:00Z","v":1634,"vw":79.124771},{"c":79.22,"h":79.26,"l":79.21,"n":39,"o":79.26,"t":"2026-10-16T17:35:00Z","v":1251,"vw":79.227143},{"c":79.2,"h":79.295,"l":79.2,"n":48,"o":79.25,"t":"2026-10-16T17:40:00Z","v":4186,"vw":79.236114},{"c":79.24,"h":79.24,"l":79.24,"n":7,"o":79.24,"t":"2026-10-16T17:45:00Z","v":133,"vw":79.24},{"c":79.16,"h":79.21,"l":79.16,"n":42,"o":79.21,"t":"2026-10-16T17:50:00Z","v":2180,"vw":79.196176},{"c":79.2,"h":79.2,"l":79.17,"n":26,"o":79.17,"t":"2026-10-16T17:55:00Z","v":1057,"vw":79.184032},{"c":79.1,"h":79.17,"l":79.1,"n":54,"o":79.17,"t":"2026-10-16T18:00:00Z","v":2116,"vw":79.140135},{"c":79.13,"h":79.15,"l":79.09,"n":65,"o":79.1,"t":"2026-10-16T18:05:00Z","v":5615,"vw":79.118854},{"c":79.21,"h":79.24,"l":79.13,"n":54,"o":79.13,"t":"2026-10-16T18:10:00Z","v":3180,"vw":79.178602},{"c":79.185,"h":79.235,"l":79.18,"n":34,"o":79.235,"t":"2026-10-16T18:15:00Z","v":1525,"vw":79.1925},{"c":79.21,"h":79.21,"l":79.18,"n":38,"o":79.185,"t":"2026-10-16T18:20:00Z","v":3252,"vw":79.187115},{"c":79.215,"h":79.215,"l":79.2,"n":43,"o":79.2,"t":"2026-10-16T18:25:00Z","v":917,"vw":79.206636},{"c":79.27,"h":79.27,"l":79.195,"n":55,"o":79.195,"t":"2026-10-16T18:30:00Z","v":2245,"vw":79.226765},{"c":79.3,"h":79.3,"l":79.22,"n":66,"o":79.25,"t":"2026-10-16T18:35:00Z","v":1957,"vw":79.2407},{"c":79.29,"h":79.29,"l":79.28,"n":51,"o":79.29,"t":"2026-10-16T18:40:00Z","v":1688,"vw":79.285748},{"c":79.33,"h":79.36,"l":79.3,"n":69,"o":79.3,"t":"2026-10-16T18:45:00Z","v":3108,"vw":79.316739},{"c":79.32,"h":79.33,"l":79.32,"n":30,"o":79.33,"t":"2026-10-16T18:50:00Z","v":814,"vw":79.328},{"c":79.33,"h":79.33,"l":79.275,"n":65,"o":79.275,"t":"2026-10-16T18:55:00Z","v":1433,"vw":79.305},{"c":79.31,"h":79.31,"l":79.27,"n":52,"o":79.29,"t":"2026-10-16T19:00:00Z","v":1647,"vw":79.300099},{"c":79.36,"h":79.36,"l":79.34,"n":18,"o":79.34,"t":"2026-10-16T19:05:00Z","v":700,"vw":79.35},{"c":79.37,"h":79.38,"l":79.34,"n":108,"o":79.38,"t":"2026-10-16T19:10:00Z","v":3605,"vw":79.362174},{"c":79.4001,"h":79.4001,"l":79.38,"n":130,"o":79.38,"t":"2026-10-16T19:15:00Z","v":1269,"vw":79.395307},{"c":79.455,"h":79.455,"l":79.455,"n":8,"o":79.455,"t":"2026-10-16T19:20:00Z","v":220,"vw":79.455},{"c":79.41,"h":79.45,"l":79.41,"n":100,"o":79.45,"t":"2026-10-16T19:25:00Z","v":3209,"vw":79.426108},{"c":79.43,"h":79.44,"l":79.395,"n":110,"o":79.44,"t":"2026-10-16T19:30:00Z","v":2828,"vw":79.417646},{"c":79.42,"h":79.46,"l":79.42,"n":121,"o":79.45,"t":"2026-10-16T19:35:00Z","v":2425,"vw":79.433182},{"c":79.34,"h":79.41,"l":79.31,"n":175,"o":79.41,"t":"2026-10-16T19:40:00Z","v":6450,"vw":79.351145},{"c":79.32,"h":79.34,"l":79.32,"n":126,"o":79.33,"t":"2026-10-16T19:45:00Z","v":4464,"vw":79.329751},{"c":79.375,"h":79.39,"l":79.33,"n":291,"o":79.33,"t":"2026-10-16T19:50:00Z","v":8028,"vw":79.374093},{"c":79.37,"h":79.42,"l":79.34,"n":908,"o":79.37,"t":"2026-10-16T19:55:00Z","v":38219,"vw":79.390095},{"c":79.35,"h":79.39,"l":79.35,"n":10,"o":79.39,"t":"2026-10-16T20:00:00Z","v":23627,"vw":79.35094},{"c":79.26,"h":79.4,"l":79.17,"n":51,"o":79.31,"t":"2026-10-19T13:30:00Z","v":3678,"vw":79.255784},{"c":79.03,"h":79.127,"l":79.03,"n":13,"o":79.11,"t":"2026-10-19T13:35:00Z","v":691,"vw":79.097121},{"c":78.9,"h":79.085,"l":78.85,"n":64,"o":78.92,"t":"2026-10-19T13:40:00Z","v":3991,"vw":78.998539},{"c":78.63,"h":78.87,"l":78.53,"n":119,"o":78.87,"t":"2026-10-19T13:45:00Z","v":6377,"vw":78.653918},{"c":78.52,"h":78.7,"l":78.52,"n":57,"o":78.67,"t":"2026-10-19T13:50:00Z","v":2556,"vw":78.620828},{"c":78.59,"h":78.675,"l":78.59,"n":73,"o":78.6,"t":"2026-10-19T13:55:00Z","v":2529,"vw":78.628636},{"c":78.5278,"h":78.67,"l":78.5278,"n":71,"o":78.63,"t":"2026-10-19T14:00:00Z","v":3529,"vw":78.621574},{"c":78.56,"h":78.61,"l":78.56,"n":54,"o":78.58,"t":"2026-10-19T14:05:00Z","v":1984,"vw":78.577143},{"c":78.6,"h":78.6,"l":78.53,"n":109,"o":78.53,"t":"2026-10-19T14:10:00Z","v":4661,"vw":78.552936},{"c":78.47,"h":78.52,"l":78.47,"n":87,"o":78.52,"t":"2026-10-19T14:15:00Z","v":2430,"vw":78.486842},{"c":78.43,"h":78.5,"l":78.42,"n":49,"o":78.44,"t":"2026-10-19T14:20:00Z","v":1947,"vw":78.4425},{"c":78.45,"h":78.45,"l":78.39,"n":64,"o":78.42,"t":"2026-10-19T14:25:00Z","v":1403,"vw":78.430142},{"c":78.495,"h":78.52,"l":78.46,"n":76,"o":78.49,"t":"2026-10-19T14:30:00Z","v":2078,"vw":78.492143},{"c":78.54,"h":78.55,"l":78.47,"n":49,"o":78.47,"t":"2026-10-19T14:35:00Z","v":896,"vw":78.51},{"c":78.41,"h":78.57,"l":78.37,"n":75,"o":78.535,"t":"2026-10-19T14:40:00Z","v":2995,"vw":78.449474},{"c":78.49,"h":78.49,"l":78.45,"n":31,"o":78.45,"t":"2026-10-19T14:45:00Z","v":534,"vw":78.466853},{"c":78.45,"h":78.505,"l":78.45,"n":69,"o":78.475,"t":"2026-10-19T14:50:00Z","v":4378,"vw":78.490645},{"c":78.5,"h":78.5,"l":78.43,"n":78,"o":78.435,"t":"2026-10-19T14:55:00Z","v":2508,"vw":78.46},{"c":78.53,"h":78.56,"l":78.53,"n":54,"o":78.54,"t":"2026-10-19T15:00:00Z","v":1608,"vw":78.548125},{"c":78.57,"h":78.57,"l":78.48,"n":58,"o":78.545,"t":"2026-10-19T15:05:00Z","v":1672,"vw":78.5165},{"c":78.705,"h":78.72,"l":78.66,"n":81,"o":78.72,"t":"2026-10-19T15:15:00Z","v":2932,"vw":78.68741},{"c":78.66,"h":78.725,"l":78.66,"n":22,"o":78.725,"t":"2026-10-19T15:20:00Z","v":1082,"vw":78.68875},{"c":78.76,"h":78.76,"l":78.6616,"n":63,"o":78.68,"t":"2026-10-19T15:25:00Z","v":1605,"vw":78.688692},{"c":78.65,"h":78.66,"l":78.62,"n":28,"o":78.66,"t":"2026-10-19T15:30:00Z","v":1006,"vw":78.644},{"c":78.68,"h":78.68,"l":78.66,"n":17,"o":78.66,"t":"2026-10-19T15:35:00Z","v":515,"vw":78.67},{"c":78.64,"h":78.7,"l":78.64,"n":40,"o":78.68,"t":"2026-10-19T15:40:00Z","v":1678,"vw":78.663},{"c":78.675,"h":78.675,"l":78.65,"n":23,"o":78.65,"t":"2026-10-19T15:45:00Z","v":857,"vw":78.666429},{"c":78.61,"h":78.7,"l":78.585,"n":62,"o":78.7,"t":"2026-10-19T15:50:00Z","v":1668,"vw":78.627857},{"c":78.59,"h":78.59,"l":78.59,"n":11,"o":78.59,"t":"2026-10-19T15:55:00Z","v":185,"vw":78.59},{"c":78.51,"h":78.56,"l":78.51,"n":49,"o":78.56,"t":"2026-10-19T16:00:00Z","v":1843,"vw":78.52375},{"c":78.45,"h":78.48,"l":78.45,"n":18,"o":78.48,"t":"2026-10-19T16:05:00Z","v":599,"vw":78.465},{"c":78.51,"h":78.51,"l":78.45,"n":31,"o":78.45,"t":"2026-10-19T16:10:00Z","v":1526,"vw":78.469091},{"c":78.58,"h":78.58,"l":78.52,"n":34,"o":78.52,"t":"2026-10-19T16:15:00Z","v":1261,"vw":78.532},{"c":78.49,"h":78.59,"l":78.49,"n":34,"o":78.56,"t":"2026-10-19T16:20:00Z","v":1649,"vw":78.555475},{"c":78.54,"h":78.55,"l":78.48,"n":23,"o":78.55,"t":"2026-10-19T16:25:00Z","v":848,"vw":78.529966},{"c":78.4887,"h":78.53,"l":78.4887,"n":40,"o":78.53,"t":"2026-10-19T16:30:00Z","v":1953,"vw":78.51798},{"c":78.54,"h":78.54,"l":78.515,"n":16,"o":78.53,"t":"2026-10-19T16:35:00Z","v":599,"vw":78.53125},{"c":78.51,"h":78.55,"l":78.49,"n":38,"o":78.55,"t":"2026-10-19T16:40:00Z","v":1968,"vw":78.535253},{"c":78.465,"h":78.48,"l":78.465,"n":24,"o":78.47,"t":"2026-10-19T16:45:00Z","v":1328,"vw":78.47},{"c":78.56,"h":78.56,"l":78.48,"n":58,"o":78.48,"t":"2026-10-19T16:50:00Z","v":2432,"vw":78.494},{"c":78.5385,"h":78.5385,"l":78.51,"n":26,"o":78.53,"t":"2026-10-19T16:55:00Z","v":1720,"vw":78.524299},{"c":78.48,"h":78.55,"l":78.48,"n":25,"o":78.55,"t":"2026-10-19T17:00:00Z","v":761,"vw":78.510829},{"c":78.51,"h":78.53,"l":78.51,"n":29,"o":78.53,"t":"2026-10-19T17:05:00Z","v":761,"vw":78.516667},{"c":78.505,"h":78.52,"l":78.505,"n":24,"o":78.51,"t":"2026-10-19T17:10:00Z","v":633,"vw":78.510038},{"c":78.52,"h":78.53,"l":78.49,"n":58,"o":78.49,"t":"2026-10-19T17:15:00Z","v":1570,"vw":78.521},{"c":78.52,"h":78.53,"l":78.52,"n":33,"o":78.53,"t":"2026-10-19T17:20:00Z","v":2293,"vw":78.524162},{"c":78.5,"h":78.54,"l":78.47,"n":66,"o":78.52,"t":"2026-10-19T17:25:00Z","v":3178,"vw":78.512708},{"c":78.49,"h":78.53,"l":78.49,"n":73,"o":78.5,"t":"2026-10-19T17:30:00Z","v":3647,"vw":78.506154},{"c":78.47,"h":78.49,"l":78.47,"n":45,"o":78.49,"t":"2026-10-19T17:35:00Z","v":867,"vw":78.4825},{"c":78.48,"h":78.525,"l":78.47,"n":70,"o":78.49,"t":"2026-10-19T17:40:00Z","v":3361,"vw":78.493203},{"c":78.49,"h":78.53,"l":78.48,"n":46,"o":78.51,"t":"2026-10-19T17:45:00Z","v":1849,"vw":78.504},{"c":78.48,"h":78.5,"l":78.44,"n":82,"o":78.475,"t":"2026-10-19T17:50:00Z","v":2729,"vw":78.465447},{"c":78.45,"h":78.51,"l":78.45,"n":63,"o":78.5,"t":"2026-10-19T17:55:00Z","v":2883,"vw":78.474091},{"c":78.47,"h":78.5,"l":78.43,"n":60,"o":78.5,"t":"2026-10-19T18:00:00Z","v":2562,"vw":78.462525},{"c":78.5,"h":78.5,"l":78.47,"n":116,"o":78.47,"t":"2026-10-19T18:05:00Z","v":1566,"vw":78.48875},{"c":78.53,"h":78.55,"l":78.48,"n":101,"o":78.5,"t":"2026-10-19T18:10:00Z","v":6343,"vw":78.511308},{"c":78.535,"h":78.56,"l":78.52,"n":95,"o":78.52,"t":"2026-10-19T18:15:00Z","v":3477,"vw":78.529309},{"c":78.575,"h":78.6,"l":78.56,"n":64,"o":78.56,"t":"2026-10-19T18:20:00Z","v":2750,"vw":78.57381},{"c":78.58,"h":78.61,"l":78.58,"n":113,"o":78.59,"t":"2026-10-19T18:25:00Z","v":4531,"vw":78.594297},{"c":78.57,"h":78.59,"l":78.57,"n":42,"o":78.585,"t":"2026-10-19T18:30:00Z","v":1253,"vw":78.58},{"c":78.57,"h":78.57,"l":78.56,"n":40,"o":78.56,"t":"2026-10-19T18:35:00Z","v":969,"vw":78.565},{"c":78.53,"h":78.6,"l":78.53,"n":91,"o":78.6,"t":"2026-10-19T18:40:00Z","v":2541,"vw":78.559167},{"c":78.6461,"h":78.6461,"l":78.53,"n":33,"o":78.53,"t":"2026-10-19T18:45:00Z","v":3107,"vw":78.619044},{"c":78.61,"h":78.645,"l":78.61,"n":57,"o":78.645,"t":"2026-10-19T18:50:00Z","v":3039,"vw":78.627557},{"c":78.655,"h":78.66,"l":78.64,"n":69,"o":78.66,"t":"2026-10-19T18:55:00Z","v":1981,"vw":78.655921},{"c":78.6601,"h":78.68,"l":78.63,"n":68,"o":78.64,"t":"2026-10-19T19:00:00Z","v":1969,"vw":78.657871},{"c":78.62,"h":78.7,"l":78.62,"n":60,"o":78.68,"t":"2026-10-19T19:05:00Z","v":1610,"vw":78.665834},{"c":78.65,"h":78.66,"l":78.6,"n":53,"o":78.605,"t":"2026-10-19T19:10:00Z","v":1549,"vw":78.628125},{"c":78.65,"h":78.675,"l":78.65,"n":74,"o":78.655,"t":"2026-10-19T19:15:00Z","v":1465,"vw":78.658949},{"c":78.67,"h":78.69,"l":78.66,"n":50,"o":78.66,"t":"2026-10-19T19:20:00Z","v":2301,"vw":78.680025},{"c":78.75,"h":78.78,"l":78.685,"n":120,"o":78.685,"t":"2026-10-19T19:25:00Z","v":3431,"vw":78.742709},{"c":78.74,"h":78.7593,"l":78.735,"n":113,"o":78.745,"t":"2026-10-19T19:30:00Z","v":2622,"vw":78.744521},{"c":78.71,"h":78.815,"l":78.71,"n":117,"o":78.79,"t":"2026-10-19T19:35:00Z","v":2760,"vw":78.771},{"c":78.68,"h":78.72,"l":78.65,"n":218,"o":78.7,"t":"2026-10-19T19:40:00Z","v":12342,"vw":78.692599},{"c":78.705,"h":78.71,"l":78.62,"n":228,"o":78.64,"t":"2026-10-19T19:45:00Z","v":7679,"vw":78.668614},{"c":78.76,"h":78.79,"l":78.705,"n":336,"o":78.705,"t":"2026-10-19T19:50:00Z","v":13524,"vw":78.76137},{"c":78.69,"h":78.81,"l":78.69,"n":1056,"o":78.76,"t":"2026-10-19T19:55:00Z","v":48388,"vw":78.754587},{"c":78.67,"h":78.67,"l":78.67,"n":12,"o":78.67,"t":"2026-10-19T20:00:00Z","v":29168,"vw":78.67},{"c":78.75,"h":78.75,"l":78.75,"n":4,"o":78.75,"t":"2026-10-20T10:25:00Z","v":503,"vw":78.75},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-20T10:35:00Z","v":500,"vw":78.75},{"c":79.265,"h":79.265,"l":78.94,"n":39,"o":79.05,"t":"2026-10-20T13:30:00Z","v":2732,"vw":79.079034},{"c":79.83,"h":79.835,"l":79.39,"n":154,"o":79.46,"t":"2026-10-20T13:35:00Z","v":5686,"vw":79.581185},{"c":79.92,"h":80.05,"l":79.92,"n":68,"o":79.92,"t":"2026-10-20T13:40:00Z","v":2416,"vw":79.976296},{"c":79.6,"h":79.96,"l":79.57,"n":106,"o":79.96,"t":"2026-10-20T13:45:00Z","v":7326,"vw":79.711875},{"c":79.69,"h":79.795,"l":79.655,"n":78,"o":79.655,"t":"2026-10-20T13:50:00Z","v":3796,"vw":79.733703},{"c":79.69,"h":79.74,"l":79.66,"n":79,"o":79.695,"t":"2026-10-20T13:55:00Z","v":6141,"vw":79.708095},{"c":79.58,"h":79.745,"l":79.57,"n":61,"o":79.745,"t":"2026-10-20T14:00:00Z","v":3164,"vw":79.638827},{"c":79.43,"h":79.525,"l":79.425,"n":54,"o":79.525,"t":"2026-10-20T14:05:00Z","v":2631,"vw":79.501532},{"c":79.28,"h":79.4,"l":79.27,"n":27,"o":79.4,"t":"2026-10-20T14:10:00Z","v":849,"vw":79.301429},{"c":79.42,"h":79.425,"l":79.25,"n":32,"o":79.28,"t":"2026-10-20T14:15:00Z","v":938,"vw":79.365833},{"c":79.49,"h":79.49,"l":79.41,"n":44,"o":79.445,"t":"2026-10-20T14:20:00Z","v":1145,"vw":79.441875},{"c":79.59,"h":79.61,"l":79.535,"n":46,"o":79.54,"t":"2026-10-20T14:25:00Z","v":1896,"vw":79.578864},{"c":79.54,"h":79.735,"l":79.54,"n":65,"o":79.63,"t":"2026-10-20T14:30:00Z","v":2346,"vw":79.631852},{"c":79.81,"h":79.81,"l":79.655,"n":80,"o":79.655,"t":"2026-10-20T14:40:00Z","v":2911,"vw":79.71381},{"c":79.86,"h":79.9,"l":79.86,"n":53,"o":79.86,"t":"2026-10-20T14:45:00Z","v":1611,"vw":79.867778},{"c":79.84,"h":79.88,"l":79.84,"n":17,"o":79.88,"t":"2026-10-20T14:50:00Z","v":564,"vw":79.85907},{"c":79.83,"h":79.845,"l":79.81,"n":50,"o":79.83,"t":"2026-10-20T14:55:00Z","v":1801,"vw":79.828077},{"c":79.79,"h":79.81,"l":79.78,"n":46,"o":79.78,"t":"2026-10-20T15:00:00Z","v":1817,"vw":79.800834},{"c":79.72,"h":79.77,"l":79.72,"n":34,"o":79.76,"t":"2026-10-20T15:05:00Z","v":1450,"vw":79.742857},{"c":79.73,"h":79.79,"l":79.73,"n":46,"o":79.79,"t":"2026-10-20T15:10:00Z","v":1022,"vw":79.753},{"c":79.79,"h":79.84,"l":79.78,"n":45,"o":79.805,"t":"2026-10-20T15:15:00Z","v":1474,"vw":79.80953},{"c":79.735,"h":79.87,"l":79.7,"n":27,"o":79.87,"t":"2026-10-20T15:20:00Z","v":996,"vw":79.738732},{"c":79.71,"h":79.71,"l":79.71,"n":5,"o":79.71,"t":"2026-10-20T15:25:00Z","v":110,"vw":79.71},{"c":79.65,"h":79.7,"l":79.64,"n":48,"o":79.7,"t":"2026-10-20T15:30:00Z","v":1692,"vw":79.654722},{"c":79.82,"h":79.82,"l":79.675,"n":55,"o":79.68,"t":"2026-10-20T15:35:00Z","v":2193,"vw":79.750375},{"c":79.81,"h":79.84,"l":79.785,"n":32,"o":79.83,"t":"2026-10-20T15:40:00Z","v":1344,"vw":79.806875},{"c":79.84,"h":79.84,"l":79.78,"n":56,"o":79.785,"t":"2026-10-20T15:45:00Z","v":1462,"vw":79.806111},{"c":79.815,"h":79.82,"l":79.75,"n":36,"o":79.79,"t":"2026-10-20T15:50:00Z","v":1044,"vw":79.792857},{"c":79.75,"h":79.83,"l":79.75,"n":32,"o":79.83,"t":"2026-10-20T15:55:00Z","v":876,"vw":79.803333},{"c":79.795,"h":79.795,"l":79.795,"n":8,"o":79.795,"t":"2026-10-20T16:00:00Z","v":174,"vw":79.795},{"c":79.67,"h":79.78,"l":79.67,"n":33,"o":79.78,"t":"2026-10-20T16:05:00Z","v":1111,"vw":79.745},{"c":79.67,"h":79.7,"l":79.67,"n":25,"o":79.7,"t":"2026-10-20T16:10:00Z","v":814,"vw":79.694},{"c":79.66,"h":79.695,"l":79.66,"n":21,"o":79.69,"t":"2026-10-20T16:15:00Z","v":863,"vw":79.680036},{"c":79.69,"h":79.69,"l":79.62,"n":55,"o":79.62,"t":"2026-10-20T16:20:00Z","v":3035,"vw":79.65625},{"c":79.695,"h":79.695,"l":79.65,"n":27,"o":79.655,"t":"2026-10-20T16:25:00Z","v":704,"vw":79.661111},{"c":79.665,"h":79.71,"l":79.655,"n":44,"o":79.695,"t":"2026-10-20T16:30:00Z","v":1808,"vw":79.682353},{"c":79.695,"h":79.695,"l":79.68,"n":27,"o":79.68,"t":"2026-10-20T16:35:00Z","v":890,"vw":79.683333},{"c":79.675,"h":79.68,"l":79.67,"n":41,"o":79.67,"t":"2026-10-20T16:40:00Z","v":1195,"vw":79.673333},{"c":79.665,"h":79.665,"l":79.655,"n":11,"o":79.655,"t":"2026-10-20T16:45:00Z","v":352,"vw":79.658356},{"c":79.575,"h":79.64,"l":79.575,"n":37,"o":79.63,"t":"2026-10-20T16:50:00Z","v":1162,"vw":79.611667},{"c":79.545,"h":79.545,"l":79.545,"n":5,"o":79.545,"t":"2026-10-20T16:55:00Z","v":129,"vw":79.545},{"c":79.58,"h":79.635,"l":79.58,"n":53,"o":79.58,"t":"2026-10-20T17:00:00Z","v":1323,"vw":79.6075},{"c":79.58,"h":79.605,"l":79.57,"n":29,"o":79.57,"t":"2026-10-20T17:05:00Z","v":995,"vw":79.58125},{"c":79.625,"h":79.625,"l":79.61,"n":17,"o":79.61,"t":"2026-10-20T17:10:00Z","v":271,"vw":79.6175},{"c":79.605,"h":79.605,"l":79.6,"n":15,"o":79.6,"t":"2026-10-20T17:15:00Z","v":655,"vw":79.601176},{"c":79.635,"h":79.65,"l":79.61,"n":36,"o":79.61,"t":"2026-10-20T17:20:00Z","v":1003,"vw":79.632896},{"c":79.32,"h":79.665,"l":79.32,"n":215,"o":79.665,"t":"2026-10-20T17:25:00Z","v":11914,"vw":79.517677},{"c":79.45,"h":79.45,"l":79.39,"n":7,"o":79.39,"t":"2026-10-20T17:30:00Z","v":400,"vw":79.427143},{"c":79.54,"h":79.54,"l":79.45,"n":40,"o":79.45,"t":"2026-10-20T17:40:00Z","v":1604,"vw":79.501414},{"c":79.575,"h":79.585,"l":79.55,"n":32,"o":79.575,"t":"2026-10-20T17:45:00Z","v":1478,"vw":79.573571},{"c":79.595,"h":79.61,"l":79.59,"n":48,"o":79.595,"t":"2026-10-20T17:50:00Z","v":1412,"vw":79.602857},{"c":79.605,"h":79.62,"l":79.605,"n":10,"o":79.62,"t":"2026-10-20T17:55:00Z","v":235,"vw":79.6125},{"c":79.63,"h":79.64,"l":79.61,"n":69,"o":79.62,"t":"2026-10-20T18:00:00Z","v":4067,"vw":79.628601},{"c":79.62,"h":79.635,"l":79.62,"n":42,"o":79.63,"t":"2026-10-20T18:05:00Z","v":1495,"vw":79.629292},{"c":79.625,"h":79.63,"l":79.625,"n":22,"o":79.63,"t":"2026-10-20T18:10:00Z","v":614,"vw":79.628476},{"c":79.61,"h":79.625,"l":79.61,"n":33,"o":79.625,"t":"2026-10-20T18:15:00Z","v":850,"vw":79.6175},{"c":79.565,"h":79.58,"l":79.55,"n":46,"o":79.58,"t":"2026-10-20T18:20:00Z","v":1217,"vw":79.57},{"c":79.525,"h":79.56,"l":79.515,"n":54,"o":79.56,"t":"2026-10-20T18:25:00Z","v":1092,"vw":79.530833},{"c":79.57,"h":79.57,"l":79.525,"n":43,"o":79.525,"t":"2026-10-20T18:30:00Z","v":1742,"vw":79.545834},{"c":79.53,"h":79.59,"l":79.525,"n":78,"o":79.585,"t":"2026-10-20T18:35:00Z","v":3632,"vw":79.558331},{"c":79.525,"h":79.525,"l":79.52,"n":8,"o":79.52,"t":"2026-10-20T18:40:00Z","v":983,"vw":79.522895},{"c":79.515,"h":79.53,"l":79.515,"n":35,"o":79.53,"t":"2026-10-20T18:45:00Z","v":1253,"vw":79.51875},{"c":79.54,"h":79.56,"l":79.515,"n":62,"o":79.515,"t":"2026-10-20T18:50:00Z","v":3169,"vw":79.544157},{"c":79.55,"h":79.57,"l":79.55,"n":42,"o":79.57,"t":"2026-10-20T18:55:00Z","v":2282,"vw":79.567188},{"c":79.48,"h":79.54,"l":79.48,"n":75,"o":79.54,"t":"2026-10-20T19:00:00Z","v":2501,"vw":79.525122},{"c":79.5,"h":79.52,"l":79.5,"n":49,"o":79.51,"t":"2026-10-20T19:05:00Z","v":2472,"vw":79.508688},{"c":79.48,"h":79.51,"l":79.48,"n":42,"o":79.51,"t":"2026-10-20T19:10:00Z","v":1438,"vw":79.491718},{"c":79.44,"h":79.48,"l":79.44,"n":54,"o":79.48,"t":"2026-10-20T19:20:00Z","v":1369,"vw":79.458572},{"c":79.445,"h":79.445,"l":79.41,"n":55,"o":79.41,"t":"2026-10-20T19:25:00Z","v":1313,"vw":79.424751},{"c":79.3801,"h":79.44,"l":79.3801,"n":87,"o":79.435,"t":"2026-10-20T19:30:00Z","v":2712,"vw":79.423529},{"c":79.411,"h":79.43,"l":79.38,"n":114,"o":79.4,"t":"2026-10-20T19:35:00Z","v":3171,"vw":79.414084},{"c":79.4886,"h":79.4886,"l":79.405,"n":146,"o":79.405,"t":"2026-10-20T19:40:00Z","v":5797,"vw":79.450666},{"c":79.475,"h":79.49,"l":79.46,"n":224,"o":79.48,"t":"2026-10-20T19:45:00Z","v":8989,"vw":79.475645},{"c":79.515,"h":79.56,"l":79.49,"n":182,"o":79.5,"t":"2026-10-20T19:50:00Z","v":8147,"vw":79.523944},{"c":79.66,"h":79.66,"l":79.53,"n":667,"o":79.53,"t":"2026-10-20T19:55:00Z","v":28708,"vw":79.577935},{"c":79.66,"h":79.66,"l":79.66,"n":11,"o":79.66,"t":"2026-10-20T20:00:00Z","v":21888,"vw":79.66},{"c":79.86,"h":79.98,"l":79.41,"n":94,"o":79.68,"t":"2026-10-21T13:30:00Z","v":8535,"vw":79.810887},{"c":80.155,"h":80.23,"l":79.95,"n":55,"o":79.97,"t":"2026-10-21T13:35:00Z","v":2702,"vw":80.098726},{"c":80.4,"h":80.4,"l":80.15,"n":58,"o":80.15,"t":"2026-10-21T13:40:00Z","v":3787,"vw":80.290857},{"c":80.36,"h":80.45,"l":80.345,"n":67,"o":80.45,"t":"2026-10-21T13:45:00Z","v":2575,"vw":80.386091},{"c":80.43,"h":80.48,"l":80.33,"n":41,"o":80.33,"t":"2026-10-21T13:50:00Z","v":1490,"vw":80.446667},{"c":80.295,"h":80.415,"l":80.29,"n":33,"o":80.415,"t":"2026-10-21T13:55:00Z","v":1331,"vw":80.323333},{"c":80.25,"h":80.295,"l":80.22,"n":67,"o":80.295,"t":"2026-10-21T14:00:00Z","v":2901,"vw":80.252282},{"c":80.225,"h":80.26,"l":80.22,"n":44,"o":80.26,"t":"2026-10-21T14:05:00Z","v":1848,"vw":80.23626},{"c":80.4,"h":80.41,"l":80.26,"n":59,"o":80.26,"t":"2026-10-21T14:10:00Z","v":2103,"vw":80.339268},{"c":80.385,"h":80.4,"l":80.355,"n":47,"o":80.355,"t":"2026-10-21T14:15:00Z","v":1330,"vw":80.379444},{"c":80.36,"h":80.36,"l":80.32,"n":37,"o":80.32,"t":"2026-10-21T14:20:00Z","v":1628,"vw":80.335352},{"c":80.4,"h":80.4,"l":80.37,"n":38,"o":80.37,"t":"2026-10-21T14:25:00Z","v":1188,"vw":80.3825},{"c":80.51,"h":80.6,"l":80.41,"n":110,"o":80.41,"t":"2026-10-21T14:30:00Z","v":4077,"vw":80.514541},{"c":80.55,"h":80.56,"l":80.55,"n":24,"o":80.55,"t":"2026-10-21T14:35:00Z","v":932,"vw":80.551429},{"c":80.58,"h":80.58,"l":80.53,"n":35,"o":80.56,"t":"2026-10-21T14:40:00Z","v":1676,"vw":80.5488},{"c":80.59,"h":80.605,"l":80.57,"n":35,"o":80.605,"t":"2026-10-21T14:45:00Z","v":1612,"vw":80.585555},{"c":80.66,"h":80.66,"l":80.56,"n":42,"o":80.61,"t":"2026-10-21T14:50:00Z","v":1431,"vw":80.607083},{"c":80.65,"h":80.66,"l":80.645,"n":47,"o":80.65,"t":"2026-10-21T14:55:00Z","v":2116,"vw":80.651156},{"c":80.68,"h":80.7,"l":80.62,"n":83,"o":80.63,"t":"2026-10-21T15:00:00Z","v":5311,"vw":80.662277},{"c":80.595,"h":80.645,"l":80.59,"n":78,"o":80.63,"t":"2026-10-21T15:05:00Z","v":4913,"vw":80.621814},{"c":80.59,"h":80.6,"l":80.5,"n":61,"o":80.595,"t":"2026-10-21T15:10:00Z","v":1980,"vw":80.571983},{"c":80.65,"h":80.65,"l":80.595,"n":53,"o":80.595,"t":"2026-10-21T15:15:00Z","v":2244,"vw":80.640257},{"c":80.62,"h":80.66,"l":80.62,"n":34,"o":80.63,"t":"2026-10-21T15:20:00Z","v":1006,"vw":80.642857},{"c":80.66,"h":80.66,"l":80.58,"n":78,"o":80.58,"t":"2026-10-21T15:25:00Z","v":2699,"vw":80.595526},{"c":80.62,"h":80.6999,"l":80.62,"n":52,"o":80.6999,"t":"2026-10-21T15:30:00Z","v":2370,"vw":80.656868},{"c":80.645,"h":80.645,"l":80.61,"n":15,"o":80.61,"t":"2026-10-21T15:35:00Z","v":807,"vw":80.618571},{"c":80.685,"h":80.7,"l":80.67,"n":29,"o":80.67,"t":"2026-10-21T15:40:00Z","v":2710,"vw":80.684189},{"c":80.635,"h":80.685,"l":80.56,"n":56,"o":80.685,"t":"2026-10-21T15:45:00Z","v":2850,"vw":80.615948},{"c":80.645,"h":80.66,"l":80.635,"n":35,"o":80.66,"t":"2026-10-21T15:50:00Z","v":1686,"vw":80.644643},{"c":80.71,"h":80.71,"l":80.7,"n":16,"o":80.7,"t":"2026-10-21T15:55:00Z","v":1654,"vw":80.70359},{"c":80.69,"h":80.76,"l":80.69,"n":99,"o":80.735,"t":"2026-10-21T16:00:00Z","v":4735,"vw":80.739265},{"c":80.52,"h":80.685,"l":80.52,"n":68,"o":80.685,"t":"2026-10-21T16:05:00Z","v":3984,"vw":80.612825},{"c":80.565,"h":80.61,"l":80.565,"n":21,"o":80.58,"t":"2026-10-21T16:10:00Z","v":1319,"vw":80.583345},{"c":80.55,"h":80.61,"l":80.55,"n":82,"o":80.6,"t":"2026-10-21T16:15:00Z","v":6036,"vw":80.583883},{"c":80.6,"h":80.6,"l":80.59,"n":26,"o":80.59,"t":"2026-10-21T16:20:00Z","v":1315,"vw":80.590914},{"c":80.69,"h":80.69,"l":80.65,"n":41,"o":80.65,"t":"2026-10-21T16:25:00Z","v":1597,"vw":80.67374},{"c":80.77,"h":80.77,"l":80.73,"n":31,"o":80.73,"t":"2026-10-21T16:30:00Z","v":1171,"vw":80.740568},{"c":80.7,"h":80.77,"l":80.63,"n":96,"o":80.77,"t":"2026-10-21T16:35:00Z","v":5405,"vw":80.689403},{"c":80.69,"h":80.71,"l":80.69,"n":11,"o":80.71,"t":"2026-10-21T16:40:00Z","v":334,"vw":80.696667},{"c":80.6,"h":80.63,"l":80.575,"n":35,"o":80.63,"t":"2026-10-21T16:45:00Z","v":1881,"vw":80.607071},{"c":80.6,"h":80.61,"l":80.57,"n":15,"o":80.57,"t":"2026-10-21T16:50:00Z","v":1004,"vw":80.58135},{"c":80.67,"h":80.67,"l":80.64,"n":31,"o":80.64,"t":"2026-10-21T16:55:00Z","v":2157,"vw":80.659408},{"c":80.73,"h":80.73,"l":80.69,"n":33,"o":80.69,"t":"2026-10-21T17:00:00Z","v":1512,"vw":80.712949},{"c":80.76,"h":80.76,"l":80.76,"n":23,"o":80.76,"t":"2026-10-21T17:05:00Z","v":503,"vw":80.76},{"c":80.72,"h":80.78,"l":80.705,"n":69,"o":80.78,"t":"2026-10-21T17:10:00Z","v":3570,"vw":80.734803},{"c":80.73,"h":80.74,"l":80.73,"n":9,"o":80.73,"t":"2026-10-21T17:15:00Z","v":634,"vw":80.734},{"c":80.75,"h":80.75,"l":80.71,"n":63,"o":80.72,"t":"2026-10-21T17:20:00Z","v":2743,"vw":80.718755},{"c":80.75,"h":80.76,"l":80.74,"n":37,"o":80.76,"t":"2026-10-21T17:25:00Z","v":1026,"vw":80.751667},{"c":80.79,"h":80.79,"l":80.745,"n":49,"o":80.75,"t":"2026-10-21T17:30:00Z","v":2043,"vw":80.76375},{"c":80.71,"h":80.76,"l":80.69,"n":48,"o":80.76,"t":"2026-10-21T17:35:00Z","v":2675,"vw":80.730261},{"c":80.69,"h":80.7,"l":80.66,"n":43,"o":80.69,"t":"2026-10-21T17:40:00Z","v":1781,"vw":80.682392},{"c":80.71,"h":80.745,"l":80.71,"n":46,"o":80.73,"t":"2026-10-21T17:45:00Z","v":2347,"vw":80.728518},{"c":80.69,"h":80.7,"l":80.67,"n":55,"o":80.7,"t":"2026-10-21T17:50:00Z","v":2625,"vw":80.689603},{"c":80.79,"h":80.79,"l":80.78,"n":13,"o":80.78,"t":"2026-10-21T17:55:00Z","v":695,"vw":80.784},{"c":80.65,"h":80.78,"l":80.65,"n":100,"o":80.78,"t":"2026-10-21T18:00:00Z","v":7550,"vw":80.707052},{"c":80.68,"h":80.68,"l":80.66,"n":53,"o":80.66,"t":"2026-10-21T18:05:00Z","v":2509,"vw":80.670734},{"c":80.68,"h":80.68,"l":80.66,"n":25,"o":80.66,"t":"2026-10-21T18:10:00Z","v":1403,"vw":80.674545},{"c":80.655,"h":80.68,"l":80.655,"n":8,"o":80.68,"t":"2026-10-21T18:15:00Z","v":401,"vw":80.664756},{"c":80.64,"h":80.64,"l":80.62,"n":51,"o":80.64,"t":"2026-10-21T18:20:00Z","v":3125,"vw":80.633844},{"c":80.675,"h":80.69,"l":80.65,"n":64,"o":80.65,"t":"2026-10-21T18:25:00Z","v":2332,"vw":80.669375},{"c":80.66,"h":80.67,"l":80.64,"n":38,"o":80.67,"t":"2026-10-21T18:30:00Z","v":1122,"vw":80.658103},{"c":80.6702,"h":80.695,"l":80.66,"n":43,"o":80.67,"t":"2026-10-21T18:35:00Z","v":4514,"vw":80.673369},{"c":80.715,"h":80.72,"l":80.685,"n":46,"o":80.685,"t":"2026-10-21T18:40:00Z","v":1202,"vw":80.701428},{"c":80.655,"h":80.715,"l":80.655,"n":92,"o":80.715,"t":"2026-10-21T18:45:00Z","v":3051,"vw":80.677895},{"c":80.65,"h":80.68,"l":80.62,"n":71,"o":80.655,"t":"2026-10-21T18:50:00Z","v":3741,"vw":80.652772},{"c":80.525,"h":80.63,"l":80.525,"n":103,"o":80.63,"t":"2026-10-21T18:55:00Z","v":6390,"vw":80.570433},{"c":80.465,"h":80.51,"l":80.36,"n":157,"o":80.51,"t":"2026-10-21T19:00:00Z","v":7386,"vw":80.41952},{"c":80.48,"h":80.5,"l":80.44,"n":54,"o":80.46,"t":"2026-10-21T19:05:00Z","v":2228,"vw":80.463577},{"c":80.515,"h":80.52,"l":80.45,"n":47,"o":80.45,"t":"2026-10-21T19:10:00Z","v":2528,"vw":80.473684},{"c":80.615,"h":80.65,"l":80.54,"n":61,"o":80.54,"t":"2026-10-21T19:15:00Z","v":2668,"vw":80.610338},{"c":80.545,"h":80.64,"l":80.515,"n":104,"o":80.64,"t":"2026-10-21T19:20:00Z","v":3905,"vw":80.555558},{"c":80.66,"h":80.66,"l":80.544,"n":60,"o":80.555,"t":"2026-10-21T19:25:00Z","v":1728,"vw":80.613019},{"c":80.625,"h":80.71,"l":80.61,"n":89,"o":80.71,"t":"2026-10-21T19:30:00Z","v":2702,"vw":80.665466},{"c":80.64,"h":80.64,"l":80.59,"n":50,"o":80.6,"t":"2026-10-21T19:35:00Z","v":2866,"vw":80.608187},{"c":80.69,"h":80.71,"l":80.64,"n":129,"o":80.68,"t":"2026-10-21T19:40:00Z","v":6939,"vw":80.677864},{"c":80.75,"h":80.75,"l":80.69,"n":148,"o":80.69,"t":"2026-10-21T19:45:00Z","v":6383,"vw":80.718423},{"c":80.625,"h":80.735,"l":80.61,"n":374,"o":80.7,"t":"2026-10-21T19:50:00Z","v":19190,"vw":80.645844},{"c":80.69,"h":80.74,"l":80.64,"n":933,"o":80.64,"t":"2026-10-21T19:55:00Z","v":44918,"vw":80.687138},{"c":80.71,"h":80.71,"l":80.67,"n":14,"o":80.67,"t":"2026-10-21T20:00:00Z","v":35163,"vw":80.709723},{"c":80.5,"h":80.5,"l":80.5,"n":2,"o":80.5,"t":"2026-10-22T12:35:00Z","v":1000,"vw":80.5},{"c":80.53,"h":80.53,"l":80.18,"n":32,"o":80.18,"t":"2026-10-22T13:30:00Z","v":2749,"vw":80.278307},{"c":80.61,"h":80.72,"l":80.56,"n":37,"o":80.7,"t":"2026-10-22T13:35:00Z","v":1542,"vw":80.6723},{"c":80.625,"h":80.66,"l":80.625,"n":62,"o":80.65,"t":"2026-10-22T13:40:00Z","v":2297,"vw":80.645},{"c":80.79,"h":80.81,"l":80.68,"n":106,"o":80.68,"t":"2026-10-22T13:45:00Z","v":3243,"vw":80.748667},{"c":80.82,"h":80.84,"l":80.8,"n":32,"o":80.8,"t":"2026-10-22T13:50:00Z","v":1023,"vw":80.824286},{"c":80.93,"h":80.935,"l":80.785,"n":57,"o":80.785,"t":"2026-10-22T13:55:00Z","v":1650,"vw":80.893},{"c":81,"h":81,"l":80.85,"n":48,"o":80.89,"t":"2026-10-22T14:00:00Z","v":1200,"vw":80.896667},{"c":80.985,"h":81.08,"l":80.985,"n":44,"o":81.08,"t":"2026-10-22T14:05:00Z","v":2376,"vw":81.040238},{"c":80.97,"h":80.97,"l":80.91,"n":58,"o":80.92,"t":"2026-10-22T14:10:00Z","v":1672,"vw":80.93512},{"c":80.91,"h":80.97,"l":80.91,"n":60,"o":80.97,"t":"2026-10-22T14:15:00Z","v":1643,"vw":80.938182},{"c":80.87,"h":80.8784,"l":80.8,"n":49,"o":80.8,"t":"2026-10-22T14:20:00Z","v":1474,"vw":80.850171},{"c":80.805,"h":80.88,"l":80.805,"n":25,"o":80.87,"t":"2026-10-22T14:25:00Z","v":1835,"vw":80.856471},{"c":80.59,"h":80.8,"l":80.59,"n":58,"o":80.8,"t":"2026-10-22T14:30:00Z","v":1539,"vw":80.68},{"c":80.26,"h":80.37,"l":80.26,"n":27,"o":80.35,"t":"2026-10-22T14:35:00Z","v":1203,"vw":80.314545},{"c":80.21,"h":80.31,"l":80.21,"n":58,"o":80.26,"t":"2026-10-22T14:40:00Z","v":2048,"vw":80.255833},{"c":80.23,"h":80.31,"l":80.22,"n":116,"o":80.26,"t":"2026-10-22T14:45:00Z","v":4890,"vw":80.256207},{"c":80.16,"h":80.22,"l":80.145,"n":58,"o":80.22,"t":"2026-10-22T14:50:00Z","v":2297,"vw":80.163235},{"c":80.19,"h":80.22,"l":80.08,"n":86,"o":80.13,"t":"2026-10-22T14:55:00Z","v":2833,"vw":80.141666},{"c":80.145,"h":80.18,"l":80.08,"n":42,"o":80.18,"t":"2026-10-22T15:00:00Z","v":2091,"vw":80.127462},{"c":80.225,"h":80.225,"l":80.185,"n":22,"o":80.21,"t":"2026-10-22T15:05:00Z","v":1043,"vw":80.212},{"c":80.19,"h":80.19,"l":80.18,"n":30,"o":80.18,"t":"2026-10-22T15:10:00Z","v":746,"vw":80.185},{"c":80.315,"h":80.32,"l":80.175,"n":35,"o":80.175,"t":"2026-10-22T15:15:00Z","v":1355,"vw":80.272222},{"c":80.3,"h":80.345,"l":80.29,"n":40,"o":80.32,"t":"2026-10-22T15:20:00Z","v":1741,"vw":80.308846},{"c":80.22,"h":80.28,"l":80.22,"n":63,"o":80.26,"t":"2026-10-22T15:25:00Z","v":2970,"vw":80.254447},{"c":80.23,"h":80.23,"l":80.16,"n":41,"o":80.16,"t":"2026-10-22T15:30:00Z","v":1463,"vw":80.2},{"c":80.405,"h":80.405,"l":80.235,"n":64,"o":80.26,"t":"2026-10-22T15:35:00Z","v":4288,"vw":80.321626},{"c":80.47,"h":80.47,"l":80.36,"n":134,"o":80.44,"t":"2026-10-22T15:40:00Z","v":4424,"vw":80.420968},{"c":80.48,"h":80.515,"l":80.48,"n":11,"o":80.515,"t":"2026-10-22T15:45:00Z","v":493,"vw":80.496432},{"c":80.61,"h":80.63,"l":80.56,"n":30,"o":80.56,"t":"2026-10-22T15:50:00Z","v":1308,"vw":80.60441},{"c":80.67,"h":80.67,"l":80.65,"n":17,"o":80.65,"t":"2026-10-22T15:55:00Z","v":834,"vw":80.665833},{"c":80.67,"h":80.72,"l":80.66,"n":44,"o":80.695,"t":"2026-10-22T16:00:00Z","v":2166,"vw":80.690625},{"c":80.69,"h":80.69,"l":80.69,"n":7,"o":80.69,"t":"2026-10-22T16:05:00Z","v":363,"vw":80.69},{"c":80.6,"h":80.67,"l":80.6,"n":62,"o":80.655,"t":"2026-10-22T16:10:00Z","v":1520,"vw":80.633357},{"c":80.72,"h":80.72,"l":80.635,"n":19,"o":80.635,"t":"2026-10-22T16:15:00Z","v":1082,"vw":80.701111},{"c":80.73,"h":80.75,"l":80.72,"n":37,"o":80.72,"t":"2026-10-22T16:20:00Z","v":1143,"vw":80.730714},{"c":80.855,"h":80.86,"l":80.835,"n":26,"o":80.835,"t":"2026-10-22T16:25:00Z","v":780,"vw":80.847293},{"c":80.85,"h":80.87,"l":80.85,"n":11,"o":80.87,"t":"2026-10-22T16:30:00Z","v":733,"vw":80.852857},{"c":80.81,"h":80.83,"l":80.8,"n":87,"o":80.83,"t":"2026-10-22T16:35:00Z","v":2360,"vw":80.822342},{"c":80.8,"h":80.8,"l":80.8,"n":19,"o":80.8,"t":"2026-10-22T16:40:00Z","v":237,"vw":80.8},{"c":80.84,"h":80.84,"l":80.76,"n":74,"o":80.79,"t":"2026-10-22T16:45:00Z","v":5193,"vw":80.785864},{"c":80.905,"h":80.93,"l":80.86,"n":37,"o":80.86,"t":"2026-10-22T16:50:00Z","v":1227,"vw":80.895},{"c":80.85,"h":80.88,"l":80.85,"n":42,"o":80.88,"t":"2026-10-22T16:55:00Z","v":876,"vw":80.865},{"c":80.8,"h":80.815,"l":80.8,"n":25,"o":80.81,"t":"2026-10-22T17:00:00Z","v":771,"vw":80.808333},{"c":80.75,"h":80.84,"l":80.75,"n":42,"o":80.84,"t":"2026-10-22T17:05:00Z","v":1713,"vw":80.794702},{"c":80.765,"h":80.78,"l":80.75,"n":31,"o":80.75,"t":"2026-10-22T17:10:00Z","v":1399,"vw":80.769958},{"c":80.725,"h":80.74,"l":80.725,"n":46,"o":80.74,"t":"2026-10-22T17:15:00Z","v":1001,"vw":80.731},{"c":80.81,"h":80.83,"l":80.75,"n":46,"o":80.75,"t":"2026-10-22T17:20:00Z","v":3146,"vw":80.80687},{"c":80.9001,"h":80.9001,"l":80.805,"n":34,"o":80.805,"t":"2026-10-22T17:25:00Z","v":1180,"vw":80.86156},{"c":80.895,"h":80.895,"l":80.885,"n":19,"o":80.885,"t":"2026-10-22T17:30:00Z","v":711,"vw":80.889},{"c":80.84,"h":80.92,"l":80.84,"n":74,"o":80.92,"t":"2026-10-22T17:35:00Z","v":2651,"vw":80.896667},{"c":80.775,"h":80.82,"l":80.775,"n":34,"o":80.82,"t":"2026-10-22T17:40:00Z","v":1427,"vw":80.802188},{"c":80.77,"h":80.79,"l":80.745,"n":53,"o":80.755,"t":"2026-10-22T17:45:00Z","v":3357,"vw":80.767576},{"c":80.77,"h":80.7901,"l":80.77,"n":13,"o":80.7901,"t":"2026-10-22T17:50:00Z","v":461,"vw":80.780663},{"c":80.81,"h":80.85,"l":80.81,"n":23,"o":80.85,"t":"2026-10-22T17:55:00Z","v":918,"vw":80.834167},{"c":80.795,"h":80.84,"l":80.795,"n":50,"o":80.835,"t":"2026-10-22T18:00:00Z","v":2067,"vw":80.82358},{"c":80.74,"h":80.81,"l":80.73,"n":78,"o":80.8,"t":"2026-10-22T18:05:00Z","v":5312,"vw":80.78601},{"c":80.775,"h":80.785,"l":80.715,"n":93,"o":80.73,"t":"2026-10-22T18:10:00Z","v":4294,"vw":80.752341},{"c":80.77,"h":80.8,"l":80.735,"n":57,"o":80.78,"t":"2026-10-22T18:15:00Z","v":2365,"vw":80.766471},{"c":80.76,"h":80.77,"l":80.73,"n":29,"o":80.73,"t":"2026-10-22T18:20:00Z","v":2730,"vw":80.7488},{"c":80.73,"h":80.79,"l":80.695,"n":118,"o":80.77,"t":"2026-10-22T18:25:00Z","v":5776,"vw":80.731418},{"c":80.695,"h":80.715,"l":80.68,"n":60,"o":80.715,"t":"2026-10-22T18:30:00Z","v":3041,"vw":80.689449},{"c":80.67,"h":80.68,"l":80.66,"n":86,"o":80.67,"t":"2026-10-22T18:35:00Z","v":2928,"vw":80.665823},{"c":80.64,"h":80.68,"l":80.64,"n":71,"o":80.67,"t":"2026-10-22T18:40:00Z","v":3031,"vw":80.665366},{"c":80.725,"h":80.725,"l":80.63,"n":130,"o":80.63,"t":"2026-10-22T18:45:00Z","v":8503,"vw":80.673664},{"c":80.69,"h":80.75,"l":80.685,"n":80,"o":80.75,"t":"2026-10-22T18:50:00Z","v":3597,"vw":80.708642},{"c":80.65,"h":80.73,"l":80.65,"n":76,"o":80.695,"t":"2026-10-22T18:55:00Z","v":2632,"vw":80.696615},{"c":80.63,"h":80.69,"l":80.615,"n":108,"o":80.65,"t":"2026-10-22T19:00:00Z","v":4675,"vw":80.65048},{"c":80.69,"h":80.69,"l":80.62,"n":75,"o":80.62,"t":"2026-10-22T19:05:00Z","v":3474,"vw":80.662959},{"c":80.615,"h":80.68,"l":80.61,"n":117,"o":80.68,"t":"2026-10-22T19:10:00Z","v":4478,"vw":80.639245},{"c":80.69,"h":80.71,"l":80.59,"n":118,"o":80.62,"t":"2026-10-22T19:15:00Z","v":4725,"vw":80.635406},{"c":80.615,"h":80.67,"l":80.61,"n":109,"o":80.67,"t":"2026-10-22T19:20:00Z","v":5751,"vw":80.630133},{"c":80.68,"h":80.68,"l":80.56,"n":106,"o":80.615,"t":"2026-10-22T19:25:00Z","v":5014,"vw":80.610549},{"c":80.7,"h":80.715,"l":80.635,"n":85,"o":80.65,"t":"2026-10-22T19:30:00Z","v":6014,"vw":80.672848},{"c":80.74,"h":80.75,"l":80.68,"n":174,"o":80.695,"t":"2026-10-22T19:35:00Z","v":10534,"vw":80.717917},{"c":80.77,"h":80.7872,"l":80.72,"n":134,"o":80.73,"t":"2026-10-22T19:40:00Z","v":5244,"vw":80.740602},{"c":80.81,"h":80.81,"l":80.76,"n":134,"o":80.77,"t":"2026-10-22T19:45:00Z","v":5657,"vw":80.786852},{"c":80.755,"h":80.825,"l":80.675,"n":341,"o":80.8,"t":"2026-10-22T19:50:00Z","v":16933,"vw":80.749276},{"c":80.81,"h":80.82,"l":80.7,"n":1075,"o":80.765,"t":"2026-10-22T19:55:00Z","v":67787,"vw":80.754482},{"c":80.81,"h":80.81,"l":80.81,"n":20,"o":80.81,"t":"2026-10-22T20:00:00Z","v":45908,"vw":80.81}],"history":[{"c":56.92,"h":57.24,"l":56.84,"n":3806,"o":57.1,"t":"2024-10-21T04:00:00Z","v":294541,"vw":56.969733},{"c":56.66,"h":56.81,"l":56.27,"n":4032,"o":56.63,"t":"2024-10-22T04:00:00Z","v":268581,"vw":56.585772},{"c":56.75,"h":56.79,"l":56.35,"n":4332,"o":56.45,"t":"2024-10-23T04:00:00Z","v":251103,"vw":56.631969},{"c":56.72,"h":56.91,"l":56.23,"n":4365,"o":56.75,"t":"2024-10-24T04:00:00Z","v":314002,"vw":56.558008},{"c":56.4,"h":57.03,"l":56.31,"n":4123,"o":57,"t":"2024-10-25T04:00:00Z","v":294957,"vw":56.518753},{"c":56.96,"h":57.02,"l":56.4,"n":3901,"o":56.43,"t":"2024-10-28T04:00:00Z","v":276482,"vw":56.905386},{"c":56.81,"h":57.0995,"l":56.595,"n":4997,"o":56.97,"t":"2024-10-29T04:00:00Z","v":375109,"vw":56.840113},{"c":56.55,"h":56.99,"l":56.455,"n":5318,"o":56.66,"t":"2024-10-30T04:00:00Z","v":403010,"vw":56.623751},{"c":55.42,"h":56.42,"l":55.24,"n":6103,"o":56.29,"t":"2024-10-31T04:00:00Z","v":529518,"vw":55.558441},{"c":55.6,"h":55.84,"l":55.31,"n":4975,"o":55.81,"t":"2024-11-01T04:00:00Z","v":412757,"vw":55.570236},{"c":55.68,"h":56.165,"l":55.62,"n":4559,"o":55.7,"t":"2024-11-04T05:00:00Z","v":299965,"vw":55.759206},{"c":57.77,"h":58.29,"l":56.775,"n":8177,"o":57.75,"t":"2024-11-05T05:00:00Z","v":1264824,"vw":57.630059},{"c":58.89,"h":59.03,"l":57.4,"n":7394,"o":58.3,"t":"2024-11-06T05:00:00Z","v":1195531,"vw":58.685489},{"c":59.6,"h":59.81,"l":58.67,"n":7499,"o":59.13,"t":"2024-11-07T05:00:00Z","v":1450774,"vw":59.547911},{"c":59.23,"h":59.5,"l":59.05,"n":5688,"o":59.39,"t":"2024-11-08T05:00:00Z","v":430723,"vw":59.258631},{"c":59.57,"h":59.98,"l":59.475,"n":3511,"o":59.48,"t":"2024-11-11T05:00:00Z","v":228774,"vw":59.682879},{"c":59.85,"h":59.86,"l":59.24,"n":5730,"o":59.27,"t":"2024-11-12T05:00:00Z","v":908747,"vw":59.806526},{"c":60.22,"h":60.38,"l":59.62,"n":4758,"o":59.82,"t":"2024-11-13T05:00:00Z","v":974713,"vw":60.225879},{"c":61.06,"h":61.61,"l":60.33,"n":7921,"o":60.34,"t":"2024-11-14T05:00:00Z","v":1239370,"vw":61.112849},{"c":60.24,"h":61.1,"l":59.99,"n":5844,"o":61,"t":"2024-11-15T05:00:00Z","v":381679,"vw":60.252528},{"c":60.63,"h":60.9,"l":60.11,"n":5331,"o":60.11,"t":"2024-11-18T05:00:00Z","v":400582,"vw":60.665855},{"c":60.33,"h":60.58,"l":59.84,"n":5476,"o":60.3,"t":"2024-11-19T05:00:00Z","v":447732,"vw":60.329079},{"c":60.81,"h":60.9,"l":59.94,"n":5009,"o":60.3,"t":"2024-11-20T05:00:00Z","v":709433,"vw":60.65907},{"c":61.37,"h":61.625,"l":60.47,"n":4892,"o":60.61,"t":"2024-11-21T05:00:00Z","v":272057,"vw":61.346074},{"c":61.18,"h":61.86,"l":61.045,"n":4701,"o":61.41,"t":"2024-11-22T05:00:00Z","v":276740,"vw":61.261866},{"c":61.58,"h":61.7,"l":61.31,"n":4912,"o":61.47,"t":"2024-11-25T05:00:00Z","v":4299124,"vw":61.561353},{"c":61.51,"h":61.7,"l":60.8,"n":7397,"o":61.05,"t":"2024-11-26T05:00:00Z","v":609164,"vw":61.36833},{"c":60.92,"h":61.22,"l":60.74,"n":5221,"o":60.98,"t":"2024-11-27T05:00:00Z","v":312247,"vw":60.938598},{"c":61.39,"h":61.46,"l":61.08,"n":3131,"o":61.08,"t":"2024-11-29T05:00:00Z","v":300235,"vw":61.34924},{"c":61.7,"h":61.83,"l":61.31,"n":8338,"o":61.48,"t":"2024-12-02T05:00:00Z","v":594330,"vw":61.628047},{"c":61.29,"h":62.0483,"l":61.19,"n":5811,"o":61.86,"t":"2024-12-03T05:00:00Z","v":296721,"vw":61.410494},{"c":61.88,"h":62.09,"l":61.365,"n":6080,"o":61.37,"t":"2024-12-04T05:00:00Z","v":392318,"vw":61.856366},{"c":62.69,"h":62.85,"l":61.88,"n":8223,"o":61.88,"t":"2024-12-05T05:00:00Z","v":972980,"vw":62.69003},{"c":62.14,"h":62.76,"l":62.08,"n":4848,"o":62.74,"t":"2024-12-06T05:00:00Z","v":813355,"vw":62.155512},{"c":61.66,"h":62.3,"l":61.66,"n":8163,"o":62.2,"t":"2024-12-09T05:00:00Z","v":1540683,"vw":61.729904},{"c":61.07,"h":61.66,"l":61.07,"n":9601,"o":61.66,"t":"2024-12-10T05:00:00Z","v":573909,"vw":61.224177},{"c":60.73,"h":61.48,"l":60.69,"n":6510,"o":61.3,"t":"2024-12-11T05:00:00Z","v":541041,"vw":60.896419},{"c":60.46,"h":60.89,"l":60.2,"n":6464,"o":60.89,"t":"2024-12-12T05:00:00Z","v":1131871,"vw":60.461836},{"c":60.13,"h":60.7,"l":60.1,"n":5033,"o":60.61,"t":"2024-12-13T05:00:00Z","v":1219942,"vw":60.152169},{"c":60.05,"h":60.46,"l":59.83,"n":7625,"o":60,"t":"2024-12-16T05:00:00Z","v":992275,"vw":60.047866},{"c":59.51,"h":59.905,"l":59.51,"n":5984,"o":59.65,"t":"2024-12-17T05:00:00Z","v":312955,"vw":59.607249},{"c":58.16,"h":59.58,"l":58.08,"n":8681,"o":59.2,"t":"2024-12-18T05:00:00Z","v":803872,"vw":58.518884},{"c":58.71,"h":59.03,"l":58.35,"n":5962,"o":58.66,"t":"2024-12-19T05:00:00Z","v":355292,"vw":58.73679},{"c":58.92,"h":59.46,"l":58.23,"n":7763,"o":58.37,"t":"2024-12-20T05:00:00Z","v":565552,"vw":59.067127},{"c":59.26,"h":59.31,"l":58.41,"n":5709,"o":58.71,"t":"2024-12-23T05:00:00Z","v":539869,"vw":59.045572},{"c":59.35,"h":59.3504,"l":58.89,"n":2309,"o":59.27,"t":"2024-12-24T05:00:00Z","v":135442,"vw":59.218384},{"c":59.53,"h":59.68,"l":59.13,"n":4210,"o":59.13,"t":"2024-12-26T05:00:00Z","v":223970,"vw":59.511936},{"c":59.48,"h":59.68,"l":59.03,"n":3843,"o":59.03,"t":"2024-12-27T05:00:00Z","v":200543,"vw":59.421608},{"c":59.3,"h":59.64,"l":58.77,"n":4237,"o":59.18,"t":"2024-12-30T05:00:00Z","v":365220,"vw":59.312518},{"c":59.34,"h":59.73,"l":59.23,"n":4344,"o":59.23,"t":"2024-12-31T05:00:00Z","v":347502,"vw":59.459576},{"c":58.93,"h":59.63,"l":58.69,"n":5411,"o":59.39,"t":"2025-01-02T05:00:00Z","v":303269,"vw":58.971819},{"c":59.18,"h":59.38,"l":58.89,"n":4228,"o":58.96,"t":"2025-01-03T05:00:00Z","v":208816,"vw":59.193838},{"c":58.88,"h":59.88,"l":58.87,"n":5687,"o":59.74,"t":"2025-01-06T05:00:00Z","v":442973,"vw":59.152844},{"c":58.64,"h":59.45,"l":58.44,"n":4259,"o":59.15,"t":"2025-01-07T05:00:00Z","v":505905,"vw":58.822551},{"c":58.52,"h":58.52,"l":58,"n":5490,"o":58.47,"t":"2025-01-08T05:00:00Z","v":600060,"vw":58.382015},{"c":57.29,"h":58.36,"l":57.13,"n":6293,"o":58.14,"t":"2025-01-10T05:00:00Z","v":492577,"vw":57.337115},{"c":57.23,"h":57.31,"l":56.8,"n":4713,"o":57.02,"t":"2025-01-13T05:00:00Z","v":441696,"vw":57.181868},{"c":57.57,"h":57.57,"l":57.09,"n":4737,"o":57.3,"t":"2025-01-14T05:00:00Z","v":367983,"vw":57.397869},{"c":58.95,"h":59.66,"l":58.51,"n":6533,"o":58.95,"t":"2025-01-15T05:00:00Z","v":438827,"vw":58.920478},{"c":59.06,"h":59.28,"l":58.7,"n":6013,"o":58.7,"t":"2025-01-16T05:00:00Z","v":326705,"vw":59.019582},{"c":58.91,"h":59.4,"l":58.82,"n":6180,"o":59.23,"t":"2025-01-17T05:00:00Z","v":359346,"vw":58.974986},{"c":58.98,"h":59.26,"l":58.84,"n":4531,"o":58.95,"t":"2025-01-21T05:00:00Z","v":418786,"vw":58.995761},{"c":58.45,"h":59.02,"l":58.27,"n":4031,"o":58.83,"t":"2025-01-22T05:00:00Z","v":1580094,"vw":58.518048},{"c":58.88,"h":59.2489,"l":58.5,"n":4894,"o":58.89,"t":"2025-01-23T05:00:00Z","v":424446,"vw":58.965948},{"c":58.58,"h":59.155,"l":58.46,"n":4740,"o":59.11,"t":"2025-01-24T05:00:00Z","v":445086,"vw":58.608797},{"c":58.9,"h":58.959,"l":58.17,"n":5103,"o":58.38,"t":"2025-01-27T05:00:00Z","v":470707,"vw":58.749344},{"c":58.51,"h":59.12,"l":58.15,"n":5889,"o":58.8,"t":"2025-01-28T05:00:00Z","v":313312,"vw":58.537248},{"c":58.61,"h":59.0101,"l":58.23,"n":6900,"o":58.38,"t":"2025-01-29T05:00:00Z","v":563910,"vw":58.601111},{"c":57.68,"h":58.96,"l":57.43,"n":9254,"o":58.96,"t":"2025-01-30T05:00:00Z","v":742514,"vw":58.001337},{"c":57.65,"h":58.55,"l":57.44,"n":8746,"o":57.56,"t":"2025-01-31T05:00:00Z","v":656436,"vw":57.876535},{"c":57,"h":57.5,"l":55.52,"n":11066,"o":55.72,"t":"2025-02-03T05:00:00Z","v":740200,"vw":56.806553},{"c":57.74,"h":57.99,"l":57.46,"n":7293,"o":57.71,"t":"2025-02-04T05:00:00Z","v":532011,"vw":57.770421},{"c":57.93,"h":58.62,"l":57.68,"n":7816,"o":58,"t":"2025-02-05T05:00:00Z","v":1239710,"vw":58.165774},{"c":58.77,"h":59.07,"l":57.92,"n":7441,"o":58.06,"t":"2025-02-06T05:00:00Z","v":533733,"vw":58.536785},{"c":59.19,"h":59.23,"l":58.59,"n":6872,"o":58.94,"t":"2025-02-07T05:00:00Z","v":426114,"vw":59.059629},{"c":58.88,"h":59.33,"l":58.83,"n":5296,"o":59.2,"t":"2025-02-10T05:00:00Z","v":436905,"vw":58.963842},{"c":58.39,"h":58.73,"l":58.1,"n":7039,"o":58.62,"t":"2025-02-11T05:00:00Z","v":413769,"vw":58.373424},{"c":59.01,"h":59.43,"l":58.12,"n":8977,"o":58.17,"t":"2025-02-12T05:00:00Z","v":650690,"vw":58.946494},{"c":55.28,"h":57.29,"l":53.57,"n":19466,"o":57,"t":"2025-02-13T05:00:00Z","v":2232762,"vw":54.824192},{"c":55.13,"h":55.5,"l":54.74,"n":10040,"o":55.18,"t":"2025-02-14T05:00:00Z","v":858344,"vw":55.142318},{"c":55.52,"h":56.08,"l":54.97,"n":8841,"o":55.16,"t":"2025-02-18T05:00:00Z","v":902417,"vw":55.624676},{"c":55.99,"h":56.1,"l":55.185,"n":6974,"o":55.51,"t":"2025-02-19T05:00:00Z","v":652033,"vw":55.845201},{"c":55.17,"h":56.11,"l":54.8,"n":7283,"o":55.99,"t":"2025-02-20T05:00:00Z","v":733195,"vw":55.342816},{"c":54.61,"h":55.525,"l":54.5,"n":9771,"o":55.26,"t":"2025-02-21T05:00:00Z","v":1906535,"vw":54.677082},{"c":55.13,"h":55.58,"l":54.61,"n":7269,"o":54.61,"t":"2025-02-24T05:00:00Z","v":6460922,"vw":55.200625},{"c":55.34,"h":55.68,"l":54.635,"n":7747,"o":55.35,"t":"2025-02-25T05:00:00Z","v":732095,"vw":55.174609},{"c":54.55,"h":54.97,"l":54.355,"n":7832,"o":54.85,"t":"2025-02-26T05:00:00Z","v":801777,"vw":54.599711},{"c":54.71,"h":54.94,"l":54.17,"n":6096,"o":54.28,"t":"2025-02-27T05:00:00Z","v":542335,"vw":54.727384},{"c":55.55,"h":55.72,"l":54.52,"n":8051,"o":54.91,"t":"2025-02-28T05:00:00Z","v":1038999,"vw":55.254977},{"c":55.88,"h":57.2,"l":55.57,"n":10088,"o":55.68,"t":"2025-03-03T05:00:00Z","v":869481,"vw":56.248899},{"c":55.14,"h":55.73,"l":54.355,"n":10416,"o":55.43,"t":"2025-03-04T05:00:00Z","v":851806,"vw":55.146974},{"c":55.98,"h":56.37,"l":55.115,"n":7373,"o":55.41,"t":"2025-03-05T05:00:00Z","v":470054,"vw":55.808207},{"c":55.23,"h":56.25,"l":55.18,"n":8743,"o":55.59,"t":"2025-03-06T05:00:00Z","v":659494,"vw":55.455804},{"c":55.6,"h":55.85,"l":54.87,"n":5607,"o":55.04,"t":"2025-03-07T05:00:00Z","v":331402,"vw":55.502047},{"c":54.36,"h":55.23,"l":53.82,"n":7845,"o":55.23,"t":"2025-03-10T04:00:00Z","v":508824,"vw":54.402443},{"c":54.05,"h":54.51,"l":53.64,"n":6759,"o":54.23,"t":"2025-03-11T04:00:00Z","v":358952,"vw":54.082841},{"c":54.77,"h":55.16,"l":53.765,"n":7597,"o":54.45,"t":"2025-03-12T04:00:00Z","v":467018,"vw":54.609133},{"c":54.3,"h":55.12,"l":54.18,"n":6076,"o":54.77,"t":"2025-03-13T04:00:00Z","v":2369170,"vw":54.507194},{"c":55.4,"h":55.46,"l":54.585,"n":5513,"o":54.72,"t":"2025-03-14T04:00:00Z","v":300469,"vw":55.246681},{"c":56.51,"h":56.619,"l":55.42,"n":5813,"o":55.42,"t":"2025-03-17T04:00:00Z","v":366335,"vw":56.342136},{"c":56.44,"h":56.6,"l":55.99,"n":7504,"o":56.6,"t":"2025-03-18T04:00:00Z","v":479119,"vw":56.362695},{"c":56.71,"h":57.01,"l":56.31,"n":5393,"o":56.4,"t":"2025-03-19T04:00:00Z","v":321826,"vw":56.691819},{"c":56.69,"h":56.9,"l":55.98,"n":5577,"o":56.09,"t":"2025-03-20T04:00:00Z","v":332265,"vw":56.630289},{"c":56.2,"h":56.76,"l":56.19,"n":5513,"o":56.43,"t":"2025-03-21T04:00:00Z","v":319588,"vw":56.297131},{"c":57.38,"h":57.4701,"l":56.45,"n":4277,"o":56.45,"t":"2025-03-24T04:00:00Z","v":325244,"vw":57.289178},{"c":57.62,"h":57.86,"l":57.46,"n":5466,"o":57.72,"t":"2025-03-25T04:00:00Z","v":204197,"vw":57.637601},{"c":57.18,"h":58.1,"l":57.016,"n":5903,"o":57.98,"t":"2025-03-26T04:00:00Z","v":338008,"vw":57.33511},{"c":57.14,"h":57.259,"l":56.76,"n":5482,"o":57,"t":"2025-03-27T04:00:00Z","v":338029,"vw":57.040403},{"c":56.64,"h":57.2,"l":56.49,"n":4530,"o":56.86,"t":"2025-03-28T04:00:00Z","v":297288,"vw":56.676926},{"c":57.26,"h":57.62,"l":55.84,"n":6402,"o":56.11,"t":"2025-03-31T04:00:00Z","v":419621,"vw":57.12069},{"c":58.09,"h":58.14,"l":56.87,"n":6961,"o":57.24,"t":"2025-04-01T04:00:00Z","v":333411,"vw":57.851473},{"c":58.77,"h":58.79,"l":57.72,"n":5911,"o":57.72,"t":"2025-04-02T04:00:00Z","v":339558,"vw":58.47697},{"c":58.25,"h":59.32,"l":57.85,"n":10718,"o":58.01,"t":"2025-04-03T04:00:00Z","v":644609,"vw":58.511926},{"c":54.46,"h":56.65,"l":54.115,"n":13975,"o":56.53,"t":"2025-04-04T04:00:00Z","v":946003,"vw":54.835281},{"c":53.77,"h":54.74,"l":52.44,"n":10009,"o":52.9,"t":"2025-04-07T04:00:00Z","v":610756,"vw":53.659356},{"c":53.39,"h":55.375,"l":52.83,"n":10280,"o":55.2,"t":"2025-04-08T04:00:00Z","v":522212,"vw":53.785517},{"c":55.68,"h":56.045,"l":52.62,"n":12772,"o":53.09,"t":"2025-04-09T04:00:00Z","v":763674,"vw":54.859525},{"c":54.26,"h":55.16,"l":53.56,"n":10153,"o":55.16,"t":"2025-04-10T04:00:00Z","v":548476,"vw":54.256424},{"c":55.46,"h":55.71,"l":54.45,"n":8742,"o":54.62,"t":"2025-04-11T04:00:00Z","v":585255,"vw":55.286341},{"c":56.66,"h":57.16,"l":55.81,"n":6566,"o":56.3,"t":"2025-04-14T04:00:00Z","v":401729,"vw":56.600246},{"c":56.54,"h":57.23,"l":56.41,"n":6270,"o":56.95,"t":"2025-04-15T04:00:00Z","v":294437,"vw":56.636658},{"c":56.51,"h":57.14,"l":56.16,"n":5584,"o":56.36,"t":"2025-04-16T04:00:00Z","v":292506,"vw":56.547873},{"c":56.43,"h":57.085,"l":56.24,"n":6948,"o":56.69,"t":"2025-04-17T04:00:00Z","v":505516,"vw":56.593399},{"c":56.55,"h":56.8307,"l":56.08,"n":9122,"o":56.4,"t":"2025-04-21T04:00:00Z","v":546525,"vw":56.408561},{"c":57.2,"h":57.56,"l":56.88,"n":6074,"o":57.06,"t":"2025-04-22T04:00:00Z","v":1476627,"vw":57.227529},{"c":57.84,"h":58.47,"l":57.45,"n":5633,"o":57.71,"t":"2025-04-23T04:00:00Z","v":295913,"vw":57.888553},{"c":58.35,"h":58.355,"l":57.74,"n":5185,"o":58.01,"t":"2025-04-24T04:00:00Z","v":273675,"vw":58.179967},{"c":58.33,"h":58.57,"l":57.86,"n":4730,"o":58.31,"t":"2025-04-25T04:00:00Z","v":235594,"vw":58.180451},{"c":58.74,"h":59.2155,"l":58.46,"n":4758,"o":58.46,"t":"2025-04-28T04:00:00Z","v":234483,"vw":58.745186},{"c":59.23,"h":59.24,"l":58.54,"n":4935,"o":58.54,"t":"2025-04-29T04:00:00Z","v":302447,"vw":59.002327},{"c":59.55,"h":59.82,"l":58.69,"n":6011,"o":59.15,"t":"2025-04-30T04:00:00Z","v":452652,"vw":59.301474},{"c":59.12,"h":59.8265,"l":59.11,"n":6026,"o":59.22,"t":"2025-05-01T04:00:00Z","v":353599,"vw":59.407962},{"c":60.08,"h":60.14,"l":59.42,"n":6711,"o":59.82,"t":"2025-05-02T04:00:00Z","v":409966,"vw":59.885627},{"c":60.07,"h":60.34,"l":59.75,"n":4441,"o":60.05,"t":"2025-05-05T04:00:00Z","v":259909,"vw":60.115406},{"c":59.86,"h":60.3,"l":59.84,"n":4886,"o":60.07,"t":"2025-05-06T04:00:00Z","v":309493,"vw":59.985427},{"c":60.47,"h":60.72,"l":59.94,"n":6903,"o":59.94,"t":"2025-05-07T04:00:00Z","v":661244,"vw":60.486861},{"c":59.94,"h":60.7349,"l":59.62,"n":9418,"o":60.35,"t":"2025-05-08T04:00:00Z","v":465478,"vw":60.062249},{"c":62.14,"h":63.34,"l":60.51,"n":14801,"o":61.06,"t":"2025-05-09T04:00:00Z","v":938072,"vw":62.360937},{"c":62.46,"h":63.2,"l":62.08,"n":9110,"o":62.91,"t":"2025-05-12T04:00:00Z","v":455316,"vw":62.517932},{"c":62.42,"h":63,"l":62.32,"n":5935,"o":62.51,"t":"2025-05-13T04:00:00Z","v":272520,"vw":62.569841},{"c":62.97,"h":63.03,"l":61.845,"n":10250,"o":62.37,"t":"2025-05-14T04:00:00Z","v":783290,"vw":62.607057},{"c":63.12,"h":63.32,"l":62.78,"n":7331,"o":62.97,"t":"2025-05-15T04:00:00Z","v":502002,"vw":63.066891},{"c":62.92,"h":63.39,"l":62.72,"n":9856,"o":63.12,"t":"2025-05-16T04:00:00Z","v":3796174,"vw":62.912712},{"c":63.2,"h":63.365,"l":62.74,"n":3909,"o":62.75,"t":"2025-05-19T04:00:00Z","v":158361,"vw":63.149438},{"c":63.47,"h":63.78,"l":63,"n":6545,"o":63.24,"t":"2025-05-20T04:00:00Z","v":337417,"vw":63.497551},{"c":63.11,"h":63.65,"l":62.92,"n":6782,"o":63.62,"t":"2025-05-21T04:00:00Z","v":366608,"vw":63.17011},{"c":63.11,"h":63.585,"l":62.85,"n":5363,"o":63.13,"t":"2025-05-22T04:00:00Z","v":284412,"vw":63.141275},{"c":63.63,"h":63.925,"l":62.79,"n":7154,"o":62.79,"t":"2025-05-23T04:00:00Z","v":5005130,"vw":63.548373},{"c":64.29,"h":64.63,"l":63.96,"n":8040,"o":64.41,"t":"2025-05-27T04:00:00Z","v":552536,"vw":64.326296},{"c":63.76,"h":64.04,"l":63.18,"n":8575,"o":63.45,"t":"2025-05-28T04:00:00Z","v":527025,"vw":63.751204},{"c":64.11,"h":64.42,"l":63.8901,"n":8641,"o":64.23,"t":"2025-05-29T04:00:00Z","v":641448,"vw":64.177895},{"c":64.65,"h":65.11,"l":64.15,"n":8755,"o":64.15,"t":"2025-05-30T04:00:00Z","v":1476278,"vw":64.734907},{"c":65.17,"h":65.28,"l":64.05,"n":8674,"o":64.65,"t":"2025-06-02T04:00:00Z","v":925094,"vw":64.852126},{"c":64.91,"h":65.27,"l":64.3,"n":7755,"o":64.78,"t":"2025-06-03T04:00:00Z","v":526063,"vw":64.720612},{"c":64.81,"h":65.06,"l":64.52,"n":7302,"o":65.04,"t":"2025-06-04T04:00:00Z","v":456823,"vw":64.860806},{"c":65.23,"h":65.28,"l":64.825,"n":5972,"o":65.05,"t":"2025-06-05T04:00:00Z","v":641474,"vw":65.085721},{"c":65.29,"h":65.56,"l":64.99,"n":6163,"o":65.29,"t":"2025-06-06T04:00:00Z","v":494560,"vw":65.219335},{"c":65.06,"h":65.25,"l":64.53,"n":6090,"o":65.09,"t":"2025-06-09T04:00:00Z","v":803050,"vw":65.014561},{"c":64.72,"h":65.06,"l":64.61,"n":7365,"o":64.91,"t":"2025-06-10T04:00:00Z","v":517518,"vw":64.782604},{"c":64.7,"h":65.01,"l":64.495,"n":6709,"o":64.95,"t":"2025-06-11T04:00:00Z","v":459700,"vw":64.763569},{"c":64.98,"h":64.99,"l":64.36,"n":4654,"o":64.78,"t":"2025-06-12T04:00:00Z","v":243420,"vw":64.804637},{"c":64.31,"h":64.82,"l":64.19,"n":6262,"o":64.58,"t":"2025-06-13T04:00:00Z","v":499266,"vw":64.415468},{"c":64.7,"h":65.25,"l":64.51,"n":5572,"o":64.59,"t":"2025-06-16T04:00:00Z","v":358778,"vw":64.820886},{"c":64.25,"h":64.645,"l":63.81,"n":6226,"o":64.62,"t":"2025-06-17T04:00:00Z","v":302502,"vw":64.18803},{"c":64.07,"h":64.645,"l":64.005,"n":5866,"o":64.41,"t":"2025-06-18T04:00:00Z","v":300852,"vw":64.237972},{"c":64.1,"h":64.31,"l":63.77,"n":7316,"o":64.12,"t":"2025-06-20T04:00:00Z","v":671860,"vw":64.077584},{"c":64.82,"h":64.889,"l":63.77,"n":6960,"o":63.85,"t":"2025-06-23T04:00:00Z","v":407272,"vw":64.586064},{"c":65.1,"h":65.44,"l":64.89,"n":7210,"o":65.26,"t":"2025-06-24T04:00:00Z","v":402425,"vw":65.175321},{"c":64.9,"h":65.12,"l":64.44,"n":9040,"o":64.97,"t":"2025-06-25T04:00:00Z","v":693900,"vw":64.877999},{"c":65.43,"h":65.51,"l":65.09,"n":7379,"o":65.09,"t":"2025-06-26T04:00:00Z","v":497486,"vw":65.304786},{"c":65.93,"h":66.56,"l":65.44,"n":9427,"o":65.45,"t":"2025-06-27T04:00:00Z","v":628832,"vw":66.000137},{"c":66.45,"h":66.81,"l":65.98,"n":9172,"o":66.04,"t":"2025-06-30T04:00:00Z","v":462561,"vw":66.423575},{"c":66.41,"h":66.57,"l":66.03,"n":5553,"o":66.5,"t":"2025-07-01T04:00:00Z","v":216891,"vw":66.419009},{"c":64.62,"h":66.38,"l":64.31,"n":9649,"o":66.15,"t":"2025-07-02T04:00:00Z","v":590791,"vw":64.87676},{"c":65.4,"h":65.46,"l":64.645,"n":4821,"o":64.85,"t":"2025-07-03T04:00:00Z","v":327548,"vw":65.260662},{"c":62.77,"h":64.47,"l":62.36,"n":12734,"o":64.35,"t":"2025-07-07T04:00:00Z","v":910721,"vw":62.96337},{"c":62.17,"h":62.865,"l":62.12,"n":7982,"o":62.7,"t":"2025-07-08T04:00:00Z","v":518533,"vw":62.360605},{"c":61.57,"h":62.35,"l":61.555,"n":8069,"o":62.31,"t":"2025-07-09T04:00:00Z","v":692478,"vw":61.79791},{"c":62,"h":62.25,"l":61.2752,"n":7113,"o":61.32,"t":"2025-07-10T04:00:00Z","v":421467,"vw":61.903824},{"c":62.1,"h":62.28,"l":61.56,"n":10523,"o":61.69,"t":"2025-07-11T04:00:00Z","v":619367,"vw":62.013637},{"c":62.77,"h":62.79,"l":61.99,"n":6511,"o":61.99,"t":"2025-07-14T04:00:00Z","v":384586,"vw":62.614679},{"c":62,"h":63.08,"l":62,"n":6801,"o":62.86,"t":"2025-07-15T04:00:00Z","v":411727,"vw":62.225211},{"c":62.45,"h":62.45,"l":61.67,"n":6632,"o":62.11,"t":"2025-07-16T04:00:00Z","v":428538,"vw":62.148717},{"c":62.26,"h":62.46,"l":61.61,"n":6970,"o":61.84,"t":"2025-07-17T04:00:00Z","v":446018,"vw":62.125951},{"c":62.2,"h":62.4108,"l":61.92,"n":6788,"o":62.26,"t":"2025-07-18T04:00:00Z","v":563773,"vw":62.171526},{"c":61.18,"h":62.53,"l":61,"n":17118,"o":62.26,"t":"2025-07-21T04:00:00Z","v":4081304,"vw":61.295923},{"c":62.55,"h":62.64,"l":61.21,"n":13898,"o":61.24,"t":"2025-07-22T04:00:00Z","v":1151188,"vw":62.173541},{"c":62.57,"h":63.12,"l":62.57,"n":10709,"o":62.79,"t":"2025-07-23T04:00:00Z","v":1354077,"vw":62.857518},{"c":62.26,"h":62.72,"l":62.07,"n":7002,"o":62.53,"t":"2025-07-24T04:00:00Z","v":369215,"vw":62.434528},{"c":62.46,"h":62.57,"l":62.08,"n":6173,"o":62.08,"t":"2025-07-25T04:00:00Z","v":344057,"vw":62.416441},{"c":61.84,"h":62.39,"l":61.815,"n":6728,"o":62.36,"t":"2025-07-28T04:00:00Z","v":680872,"vw":61.972589},{"c":62.04,"h":62.33,"l":61.89,"n":7268,"o":62.02,"t":"2025-07-29T04:00:00Z","v":383393,"vw":62.088415},{"c":61.19,"h":61.99,"l":61,"n":7980,"o":61.93,"t":"2025-07-30T04:00:00Z","v":430505,"vw":61.472772},{"c":61,"h":61.64,"l":60.84,"n":10931,"o":61.19,"t":"2025-07-31T04:00:00Z","v":584481,"vw":61.068479},{"c":60.37,"h":60.8,"l":59.88,"n":10722,"o":60.61,"t":"2025-08-01T04:00:00Z","v":611944,"vw":60.293323},{"c":61.13,"h":61.14,"l":60.45,"n":4977,"o":60.45,"t":"2025-08-04T04:00:00Z","v":218549,"vw":60.965597},{"c":60.72,"h":61.17,"l":60.675,"n":7683,"o":60.88,"t":"2025-08-05T04:00:00Z","v":798926,"vw":60.828295},{"c":61.78,"h":62,"l":60.85,"n":10030,"o":61.17,"t":"2025-08-06T04:00:00Z","v":694757,"vw":61.531036},{"c":61.49,"h":61.94,"l":61.07,"n":10871,"o":61.94,"t":"2025-08-07T04:00:00Z","v":765948,"vw":61.384958},{"c":56.54,"h":60.44,"l":56.22,"n":24256,"o":59.02,"t":"2025-08-08T04:00:00Z","v":1656491,"vw":56.888943},{"c":56.88,"h":57.4133,"l":56.61,"n":12008,"o":56.71,"t":"2025-08-11T04:00:00Z","v":655887,"vw":56.951072},{"c":57.6,"h":57.71,"l":57.22,"n":9500,"o":57.22,"t":"2025-08-12T04:00:00Z","v":547443,"vw":57.552793},{"c":57.96,"h":58.38,"l":57.6,"n":8353,"o":57.85,"t":"2025-08-13T04:00:00Z","v":2890532,"vw":58.060806},{"c":58.06,"h":58.09,"l":57.61,"n":6680,"o":57.75,"t":"2025-08-14T04:00:00Z","v":399133,"vw":57.978463},{"c":58.08,"h":58.37,"l":58.01,"n":7242,"o":58.03,"t":"2025-08-15T04:00:00Z","v":539449,"vw":58.170735},{"c":58.37,"h":58.545,"l":57.97,"n":7846,"o":58.08,"t":"2025-08-18T04:00:00Z","v":607974,"vw":58.33016},{"c":58.36,"h":58.8,"l":58.23,"n":6294,"o":58.23,"t":"2025-08-19T04:00:00Z","v":417155,"vw":58.430799},{"c":58.56,"h":58.82,"l":58.29,"n":6787,"o":58.29,"t":"2025-08-20T04:00:00Z","v":442513,"vw":58.613612},{"c":58.72,"h":58.97,"l":58.11,"n":7663,"o":58.11,"t":"2025-08-21T04:00:00Z","v":420591,"vw":58.781574},{"c":58.91,"h":59.51,"l":58.73,"n":7797,"o":58.75,"t":"2025-08-22T04:00:00Z","v":511885,"vw":59.062657},{"c":58.07,"h":58.91,"l":57.87,"n":6707,"o":58.91,"t":"2025-08-25T04:00:00Z","v":527625,"vw":58.212629},{"c":58.57,"h":58.61,"l":57.8,"n":9502,"o":58.07,"t":"2025-08-26T04:00:00Z","v":3608402,"vw":58.33919},{"c":57.79,"h":58.12,"l":57.39,"n":9293,"o":57.78,"t":"2025-08-27T04:00:00Z","v":605253,"vw":57.819579},{"c":58.23,"h":58.28,"l":57.5,"n":8471,"o":57.72,"t":"2025-08-28T04:00:00Z","v":568559,"vw":58.092401},{"c":58.43,"h":58.64,"l":58.16,"n":8139,"o":58.25,"t":"2025-08-29T04:00:00Z","v":490868,"vw":58.473442},{"c":57.68,"h":58.08,"l":57.45,"n":6906,"o":57.87,"t":"2025-09-02T04:00:00Z","v":466461,"vw":57.654876},{"c":58.03,"h":58.15,"l":57.54,"n":6924,"o":57.54,"t":"2025-09-03T04:00:00Z","v":355831,"vw":58.008519},{"c":57.81,"h":58.27,"l":57.76,"n":9004,"o":58.13,"t":"2025-09-04T04:00:00Z","v":426088,"vw":57.894484},{"c":57.7,"h":58.075,"l":57.57,"n":8352,"o":57.83,"t":"2025-09-05T04:00:00Z","v":385722,"vw":57.714529},{"c":58.45,"h":58.62,"l":57.475,"n":8254,"o":57.98,"t":"2025-09-08T04:00:00Z","v":482629,"vw":58.203513},{"c":58.45,"h":58.75,"l":58.36,"n":7642,"o":58.56,"t":"2025-09-09T04:00:00Z","v":390242,"vw":58.563919},{"c":58.68,"h":58.73,"l":58.24,"n":7318,"o":58.47,"t":"2025-09-10T04:00:00Z","v":407176,"vw":58.576947},{"c":59.61,"h":59.61,"l":58.69,"n":8847,"o":58.9,"t":"2025-09-11T04:00:00Z","v":490604,"vw":59.376837},{"c":59.23,"h":59.46,"l":59.08,"n":5586,"o":59.46,"t":"2025-09-12T04:00:00Z","v":429635,"vw":59.276916},{"c":59.69,"h":59.87,"l":59.21,"n":6839,"o":59.36,"t":"2025-09-15T04:00:00Z","v":386295,"vw":59.63554},{"c":58.8,"h":59.68,"l":58.57,"n":8823,"o":59.68,"t":"2025-09-16T04:00:00Z","v":520716,"vw":58.8955},{"c":59.07,"h":59.51,"l":58.89,"n":6253,"o":58.89,"t":"2025-09-17T04:00:00Z","v":506170,"vw":59.153795},{"c":59.46,"h":59.64,"l":58.655,"n":5704,"o":58.83,"t":"2025-09-18T04:00:00Z","v":272688,"vw":59.399906},{"c":60.19,"h":60.25,"l":59.2,"n":7015,"o":59.49,"t":"2025-09-19T04:00:00Z","v":438507,"vw":60.067203},{"c":59.92,"h":60.27,"l":59.41,"n":7560,"o":59.96,"t":"2025-09-22T04:00:00Z","v":549919,"vw":59.768117},{"c":59.7,"h":60.22,"l":59.65,"n":5887,"o":59.89,"t":"2025-09-23T04:00:00Z","v":321944,"vw":59.816194},{"c":59,"h":59.73,"l":58.99,"n":5052,"o":59.59,"t":"2025-09-24T04:00:00Z","v":1158791,"vw":59.128933},{"c":59.01,"h":59.055,"l":58.66,"n":6542,"o":58.73,"t":"2025-09-25T04:00:00Z","v":311612,"vw":58.894413},{"c":58.94,"h":59.39,"l":58.8,"n":6840,"o":59.25,"t":"2025-09-26T04:00:00Z","v":356150,"vw":58.966486},{"c":59.38,"h":59.69,"l":58.95,"n":7257,"o":59.21,"t":"2025-09-29T04:00:00Z","v":306060,"vw":59.478348},{"c":60.03,"h":60.18,"l":59.29,"n":6152,"o":59.51,"t":"2025-09-30T04:00:00Z","v":344779,"vw":59.845599},{"c":60.18,"h":60.36,"l":59.61,"n":4979,"o":59.74,"t":"2025-10-01T04:00:00Z","v":217347,"vw":60.157791},{"c":60.14,"h":60.2501,"l":59.855,"n":6478,"o":60.12,"t":"2025-10-02T04:00:00Z","v":222853,"vw":60.073925},{"c":60.34,"h":60.515,"l":60.16,"n":6930,"o":60.17,"t":"2025-10-03T04:00:00Z","v":457646,"vw":60.288879},{"c":61.13,"h":61.21,"l":60.23,"n":10179,"o":60.64,"t":"2025-10-06T04:00:00Z","v":618022,"vw":60.956533},{"c":60.83,"h":61.22,"l":60.38,"n":6864,"o":61.11,"t":"2025-10-07T04:00:00Z","v":282398,"vw":60.767211},{"c":61.96,"h":62.71,"l":61.6,"n":8073,"o":62,"t":"2025-10-08T04:00:00Z","v":573164,"vw":61.942346},{"c":60.83,"h":62.05,"l":60.77,"n":9388,"o":61.82,"t":"2025-10-09T04:00:00Z","v":457574,"vw":60.960996},{"c":61.58,"h":61.75,"l":61.06,"n":8890,"o":61.06,"t":"2025-10-10T04:00:00Z","v":587692,"vw":61.54231},{"c":62.02,"h":62.1599,"l":61.1079,"n":4903,"o":61.8,"t":"2025-10-13T04:00:00Z","v":157339,"vw":61.885685},{"c":62.38,"h":62.58,"l":61.19,"n":7703,"o":61.34,"t":"2025-10-14T04:00:00Z","v":396431,"vw":62.270498},{"c":62.17,"h":62.6,"l":61.93,"n":6172,"o":62.5,"t":"2025-10-15T04:00:00Z","v":247576,"vw":62.171711},{"c":60.96,"h":62.18,"l":60.86,"n":11369,"o":61.94,"t":"2025-10-16T04:00:00Z","v":614406,"vw":61.142198},{"c":60.56,"h":61.12,"l":60.265,"n":9716,"o":60.92,"t":"2025-10-17T04:00:00Z","v":546534,"vw":60.570208},{"c":61.15,"h":61.235,"l":60.75,"n":5579,"o":60.79,"t":"2025-10-20T04:00:00Z","v":382317,"vw":61.106895},{"c":61.05,"h":61.29,"l":60.99,"n":6161,"o":61.03,"t":"2025-10-21T04:00:00Z","v":256442,"vw":61.099987},{"c":61.51,"h":61.78,"l":60.93,"n":5989,"o":60.93,"t":"2025-10-22T04:00:00Z","v":242580,"vw":61.521498},{"c":61.36,"h":61.745,"l":61.2,"n":5657,"o":61.51,"t":"2025-10-23T04:00:00Z","v":294827,"vw":61.410126},{"c":61.39,"h":61.63,"l":60.92,"n":5329,"o":61.22,"t":"2025-10-24T04:00:00Z","v":274480,"vw":61.343002},{"c":62.28,"h":62.35,"l":61.72,"n":5362,"o":61.72,"t":"2025-10-27T04:00:00Z","v":195388,"vw":62.156149},{"c":62.38,"h":62.38,"l":61.93,"n":5808,"o":62.38,"t":"2025-10-28T04:00:00Z","v":279035,"vw":62.27005},{"c":61.73,"h":62.26,"l":61.52,"n":7354,"o":62.14,"t":"2025-10-29T04:00:00Z","v":314589,"vw":61.842878},{"c":61.09,"h":61.52,"l":61,"n":6895,"o":61.14,"t":"2025-10-30T04:00:00Z","v":310435,"vw":61.170566},{"c":60.86,"h":61.25,"l":60.64,"n":7309,"o":60.8,"t":"2025-10-31T04:00:00Z","v":382306,"vw":60.8732},{"c":61.02,"h":61.145,"l":60.24,"n":9062,"o":60.78,"t":"2025-11-03T05:00:00Z","v":488761,"vw":60.672545},{"c":61.38,"h":61.38,"l":60.55,"n":6650,"o":60.59,"t":"2025-11-04T05:00:00Z","v":353297,"vw":61.160681},{"c":61.67,"h":61.78,"l":61.08,"n":7344,"o":61.54,"t":"2025-11-05T05:00:00Z","v":386772,"vw":61.564413},{"c":59.09,"h":60.55,"l":58.47,"n":12994,"o":60.46,"t":"2025-11-06T05:00:00Z","v":789655,"vw":59.333639},{"c":58.54,"h":58.99,"l":58.1,"n":10982,"o":58.74,"t":"2025-11-07T05:00:00Z","v":883940,"vw":58.504723},{"c":58.09,"h":58.66,"l":57.48,"n":9684,"o":58.59,"t":"2025-11-10T05:00:00Z","v":677687,"vw":58.034309},{"c":57.97,"h":58.26,"l":57.92,"n":9453,"o":58.09,"t":"2025-11-11T05:00:00Z","v":551993,"vw":58.047176},{"c":59.14,"h":59.26,"l":58,"n":6760,"o":58,"t":"2025-11-12T05:00:00Z","v":423393,"vw":58.846944},{"c":58.93,"h":59.43,"l":58.7,"n":8227,"o":59.14,"t":"2025-11-13T05:00:00Z","v":442225,"vw":58.992613},{"c":59.21,"h":59.38,"l":58.44,"n":8329,"o":58.78,"t":"2025-11-14T05:00:00Z","v":1087687,"vw":59.057963},{"c":59.04,"h":59.43,"l":58.73,"n":5768,"o":59.21,"t":"2025-11-17T05:00:00Z","v":302354,"vw":59.058501},{"c":59.25,"h":59.325,"l":58.62,"n":8151,"o":58.91,"t":"2025-11-18T05:00:00Z","v":394314,"vw":59.058891},{"c":58.63,"h":59.255,"l":58.39,"n":6679,"o":59.23,"t":"2025-11-19T05:00:00Z","v":534009,"vw":58.708689},{"c":58.69,"h":59.15,"l":58.5,"n":6549,"o":59.04,"t":"2025-11-20T05:00:00Z","v":247402,"vw":58.747718},{"c":59.58,"h":59.89,"l":58.81,"n":6187,"o":58.85,"t":"2025-11-21T05:00:00Z","v":205461,"vw":59.472514},{"c":59.1,"h":59.64,"l":58.92,"n":6855,"o":59.5,"t":"2025-11-24T05:00:00Z","v":414153,"vw":59.182568},{"c":59.8,"h":59.98,"l":59.19,"n":6985,"o":59.23,"t":"2025-11-25T05:00:00Z","v":1156674,"vw":59.719856},{"c":58.66,"h":59.25,"l":58.66,"n":7436,"o":59.24,"t":"2025-11-26T05:00:00Z","v":963613,"vw":58.90725},{"c":59.12,"h":59.43,"l":58.63,"n":4770,"o":58.68,"t":"2025-11-28T05:00:00Z","v":264321,"vw":59.163163},{"c":57.71,"h":59.08,"l":57.535,"n":8736,"o":59.02,"t":"2025-12-01T05:00:00Z","v":532021,"vw":57.991245},{"c":57.6,"h":58.03,"l":57.22,"n":6125,"o":58.03,"t":"2025-12-02T05:00:00Z","v":683331,"vw":57.552569},{"c":57.82,"h":58.13,"l":57.53,"n":6397,"o":57.53,"t":"2025-12-03T05:00:00Z","v":346111,"vw":57.767032},{"c":57.73,"h":58.24,"l":57.52,"n":5497,"o":57.78,"t":"2025-12-04T05:00:00Z","v":259935,"vw":57.882005},{"c":58.58,"h":58.65,"l":57.96,"n":7449,"o":57.96,"t":"2025-12-05T05:00:00Z","v":362120,"vw":58.441229},{"c":58.47,"h":58.86,"l":58.33,"n":6921,"o":58.55,"t":"2025-12-08T05:00:00Z","v":829897,"vw":58.529273},{"c":59.08,"h":59.33,"l":58.68,"n":5563,"o":58.74,"t":"2025-12-09T05:00:00Z","v":329176,"vw":59.113398},{"c":58.82,"h":59.175,"l":58.71,"n":5857,"o":59.04,"t":"2025-12-10T05:00:00Z","v":646276,"vw":58.875962},{"c":59.71,"h":59.8,"l":58.87,"n":6616,"o":58.92,"t":"2025-12-11T05:00:00Z","v":373605,"vw":59.566377},{"c":60.41,"h":60.53,"l":59.72,"n":6767,"o":59.72,"t":"2025-12-12T05:00:00Z","v":261428,"vw":60.316518},{"c":60.84,"h":61.02,"l":60.56,"n":6517,"o":60.7,"t":"2025-12-15T05:00:00Z","v":524215,"vw":60.862553},{"c":61.27,"h":61.64,"l":61.055,"n":6186,"o":61.12,"t":"2025-12-16T05:00:00Z","v":299501,"vw":61.315293},{"c":61.21,"h":61.485,"l":61.01,"n":6239,"o":61.01,"t":"2025-12-17T05:00:00Z","v":441181,"vw":61.240497},{"c":61.41,"h":61.6,"l":60.96,"n":8006,"o":61.15,"t":"2025-12-18T05:00:00Z","v":376567,"vw":61.322819},{"c":61.54,"h":62.06,"l":61.37,"n":6177,"o":61.5,"t":"2025-12-19T05:00:00Z","v":535507,"vw":61.661564},{"c":62.15,"h":62.365,"l":61.41,"n":5380,"o":61.56,"t":"2025-12-22T05:00:00Z","v":312826,"vw":62.078487},{"c":62.52,"h":62.75,"l":62,"n":5302,"o":62.06,"t":"2025-12-23T05:00:00Z","v":239389,"vw":62.563459},{"c":62.47,"h":62.89,"l":62.03,"n":3841,"o":62.66,"t":"2025-12-24T05:00:00Z","v":174036,"vw":62.568414},{"c":62.63,"h":62.65,"l":62.3,"n":3071,"o":62.47,"t":"2025-12-26T05:00:00Z","v":113954,"vw":62.528554},{"c":62.79,"h":63.12,"l":62.5,"n":5763,"o":62.5,"t":"2025-12-29T05:00:00Z","v":282667,"vw":62.906629},{"c":62.7,"h":62.99,"l":62.57,"n":6058,"o":62.57,"t":"2025-12-30T05:00:00Z","v":249997,"vw":62.794208},{"c":62.4,"h":62.96,"l":62.38,"n":6054,"o":62.43,"t":"2025-12-31T05:00:00Z","v":302297,"vw":62.597664},{"c":62.84,"h":62.94,"l":62.12,"n":5886,"o":62.37,"t":"2026-01-02T05:00:00Z","v":281573,"vw":62.701802},{"c":63.48,"h":63.92,"l":62.63,"n":6483,"o":62.63,"t":"2026-01-05T05:00:00Z","v":363625,"vw":63.505531},{"c":63.66,"h":63.9,"l":63.17,"n":6798,"o":63.65,"t":"2026-01-06T05:00:00Z","v":292106,"vw":63.587156},{"c":62.76,"h":63.79,"l":62.67,"n":6464,"o":63.72,"t":"2026-01-07T05:00:00Z","v":329216,"vw":62.929252},{"c":62.71,"h":63.175,"l":62.45,"n":7272,"o":62.75,"t":"2026-01-08T05:00:00Z","v":482815,"vw":62.682961},{"c":62.81,"h":63.2,"l":62.35,"n":5426,"o":62.35,"t":"2026-01-09T05:00:00Z","v":563054,"vw":62.92286},{"c":62.53,"h":63.06,"l":62.37,"n":6368,"o":62.87,"t":"2026-01-12T05:00:00Z","v":306047,"vw":62.625182},{"c":61.43,"h":62.56,"l":61.3,"n":7570,"o":62.51,"t":"2026-01-13T05:00:00Z","v":526820,"vw":61.526547},{"c":61.96,"h":62.2,"l":61.47,"n":10266,"o":61.71,"t":"2026-01-14T05:00:00Z","v":562932,"vw":61.894595},{"c":62.7,"h":62.77,"l":61.96,"n":7573,"o":62.16,"t":"2026-01-15T05:00:00Z","v":344382,"vw":62.561676},{"c":62.81,"h":63.47,"l":62.45,"n":7915,"o":62.65,"t":"2026-01-16T05:00:00Z","v":508351,"vw":62.943663},{"c":62.43,"h":63.59,"l":62.32,"n":9206,"o":62.96,"t":"2026-01-20T05:00:00Z","v":444791,"vw":62.723707},{"c":62.43,"h":62.91,"l":62.26,"n":8326,"o":62.43,"t":"2026-01-21T05:00:00Z","v":335219,"vw":62.561392},{"c":62.56,"h":62.97,"l":62.43,"n":5608,"o":62.54,"t":"2026-01-22T05:00:00Z","v":262363,"vw":62.63419},{"c":63.69,"h":63.72,"l":62.31,"n":7501,"o":62.6,"t":"2026-01-23T05:00:00Z","v":463168,"vw":63.098858},{"c":63.22,"h":64.105,"l":62.84,"n":7627,"o":63.69,"t":"2026-01-26T05:00:00Z","v":319294,"vw":63.261563},{"c":62.83,"h":63.465,"l":62.76,"n":9829,"o":63.41,"t":"2026-01-27T05:00:00Z","v":409650,"vw":62.983186},{"c":63.05,"h":63.27,"l":62.61,"n":8587,"o":62.77,"t":"2026-01-28T05:00:00Z","v":450664,"vw":63.041635},{"c":63.79,"h":63.93,"l":63.27,"n":10339,"o":63.5,"t":"2026-01-29T05:00:00Z","v":606280,"vw":63.659317},{"c":63.04,"h":63.745,"l":62.45,"n":11137,"o":63.43,"t":"2026-01-30T05:00:00Z","v":607026,"vw":62.943907},{"c":63.72,"h":63.94,"l":63,"n":7805,"o":63.39,"t":"2026-02-02T05:00:00Z","v":387040,"vw":63.635315},{"c":64.36,"h":64.525,"l":63.56,"n":10875,"o":63.65,"t":"2026-02-03T05:00:00Z","v":649140,"vw":64.320116},{"c":65.31,"h":65.77,"l":63.605,"n":16028,"o":64.28,"t":"2026-02-04T05:00:00Z","v":1781622,"vw":65.035316},{"c":64.85,"h":65.52,"l":64.5356,"n":12518,"o":65.03,"t":"2026-02-05T05:00:00Z","v":576111,"vw":64.940313},{"c":65.21,"h":65.66,"l":64.74,"n":9505,"o":65.03,"t":"2026-02-06T05:00:00Z","v":572756,"vw":65.198908},{"c":64.48,"h":65.56,"l":64.285,"n":11537,"o":65.42,"t":"2026-02-09T05:00:00Z","v":644791,"vw":64.66823},{"c":65.5,"h":65.665,"l":64.66,"n":8464,"o":64.75,"t":"2026-02-10T05:00:00Z","v":402590,"vw":65.429192},{"c":64.91,"h":65.4975,"l":64.84,"n":9183,"o":65.4,"t":"2026-02-11T05:00:00Z","v":471752,"vw":65.058309},{"c":68.76,"h":68.94,"l":66,"n":21471,"o":66.75,"t":"2026-02-12T05:00:00Z","v":1500561,"vw":68.187754},{"c":68.95,"h":69.67,"l":67.71,"n":19865,"o":69.17,"t":"2026-02-13T05:00:00Z","v":1816878,"vw":68.837881},{"c":67.83,"h":69.25,"l":67.41,"n":15277,"o":68.87,"t":"2026-02-17T05:00:00Z","v":1729894,"vw":68.012116},{"c":66.34,"h":67.88,"l":65.89,"n":14497,"o":67.79,"t":"2026-02-18T05:00:00Z","v":812891,"vw":66.408449},{"c":65.32,"h":66.41,"l":64.97,"n":9064,"o":66.13,"t":"2026-02-19T05:00:00Z","v":719012,"vw":65.35619},{"c":66.33,"h":66.4197,"l":65.31,"n":8689,"o":65.67,"t":"2026-02-20T05:00:00Z","v":638921,"vw":66.074842},{"c":64.56,"h":66.17,"l":64.55,"n":12444,"o":66,"t":"2026-02-23T05:00:00Z","v":656327,"vw":65.007066},{"c":64.91,"h":64.97,"l":63.97,"n":9840,"o":64.56,"t":"2026-02-24T05:00:00Z","v":3214563,"vw":64.609792},{"c":65.54,"h":65.54,"l":63.82,"n":11646,"o":64.33,"t":"2026-02-25T05:00:00Z","v":763084,"vw":65.172345},{"c":65.38,"h":66.08,"l":65.065,"n":9106,"o":66,"t":"2026-02-26T05:00:00Z","v":553807,"vw":65.418031},{"c":65.55,"h":66.29,"l":64.81,"n":16639,"o":65.41,"t":"2026-02-27T05:00:00Z","v":1265404,"vw":65.690431},{"c":65.21,"h":65.59,"l":64.3901,"n":11227,"o":64.67,"t":"2026-03-02T05:00:00Z","v":893577,"vw":65.159327},{"c":64.6,"h":64.75,"l":63.22,"n":12569,"o":64.21,"t":"2026-03-03T05:00:00Z","v":1164348,"vw":64.268158},{"c":65.5,"h":65.5,"l":64.19,"n":8690,"o":64.52,"t":"2026-03-04T05:00:00Z","v":439736,"vw":65.199238},{"c":65.51,"h":65.74,"l":64.77,"n":9265,"o":64.77,"t":"2026-03-05T05:00:00Z","v":618878,"vw":65.306712},{"c":64.87,"h":65.16,"l":64.46,"n":10742,"o":65.12,"t":"2026-03-06T05:00:00Z","v":510392,"vw":64.812451},{"c":63.53,"h":64.24,"l":62.94,"n":10935,"o":64.09,"t":"2026-03-09T04:00:00Z","v":549995,"vw":63.410354},{"c":63.56,"h":64.43,"l":63.43,"n":9529,"o":63.73,"t":"2026-03-10T04:00:00Z","v":468498,"vw":63.806619},{"c":63.57,"h":64.15,"l":63.26,"n":9605,"o":63.51,"t":"2026-03-11T04:00:00Z","v":496613,"vw":63.603417},{"c":62.86,"h":63.445,"l":62.52,"n":10877,"o":63.05,"t":"2026-03-12T04:00:00Z","v":613326,"vw":62.8761},{"c":62.74,"h":63.25,"l":62.64,"n":8476,"o":62.97,"t":"2026-03-13T04:00:00Z","v":568053,"vw":62.853627},{"c":63.84,"h":64.09,"l":63.19,"n":10497,"o":63.33,"t":"2026-03-16T04:00:00Z","v":612939,"vw":63.798603},{"c":63.97,"h":64.5,"l":63.87,"n":9524,"o":64.27,"t":"2026-03-17T04:00:00Z","v":471802,"vw":64.060242},{"c":63.35,"h":64.125,"l":63.345,"n":10910,"o":63.79,"t":"2026-03-18T04:00:00Z","v":572122,"vw":63.65383},{"c":62.57,"h":63.18,"l":62.37,"n":9856,"o":63.11,"t":"2026-03-19T04:00:00Z","v":584464,"vw":62.673936},{"c":62.07,"h":63.01,"l":61.95,"n":10721,"o":62.87,"t":"2026-03-20T04:00:00Z","v":753118,"vw":62.205204},{"c":63.15,"h":63.493,"l":62.48,"n":9838,"o":62.81,"t":"2026-03-23T04:00:00Z","v":553799,"vw":63.201814},{"c":63.01,"h":63.29,"l":62.255,"n":9929,"o":62.69,"t":"2026-03-24T04:00:00Z","v":656643,"vw":63.018677},{"c":62.77,"h":64.12,"l":62.65,"n":10902,"o":63.62,"t":"2026-03-25T04:00:00Z","v":685946,"vw":62.946628},{"c":62.53,"h":63.04,"l":62.08,"n":10323,"o":62.32,"t":"2026-03-26T04:00:00Z","v":502166,"vw":62.524405},{"c":61.37,"h":62.34,"l":61.2,"n":11951,"o":62.34,"t":"2026-03-27T04:00:00Z","v":695956,"vw":61.540391},{"c":61.92,"h":62.46,"l":61.23,"n":10329,"o":61.63,"t":"2026-03-30T04:00:00Z","v":635211,"vw":62.029618},{"c":62.56,"h":62.715,"l":61.19,"n":13479,"o":62.54,"t":"2026-03-31T04:00:00Z","v":880393,"vw":62.075842},{"c":62.95,"h":63.6,"l":62.74,"n":13712,"o":62.9,"t":"2026-04-01T04:00:00Z","v":1417038,"vw":63.14201},{"c":63.62,"h":63.63,"l":62.08,"n":11020,"o":62.24,"t":"2026-04-02T04:00:00Z","v":825194,"vw":63.341383},{"c":63.5,"h":64.3,"l":63.45,"n":8470,"o":63.55,"t":"2026-04-06T04:00:00Z","v":580543,"vw":63.73279},{"c":63.89,"h":64.17,"l":63.12,"n":9123,"o":63.5,"t":"2026-04-07T04:00:00Z","v":491947,"vw":63.819509},{"c":65.94,"h":66.0999,"l":64.69,"n":10129,"o":64.69,"t":"2026-04-08T04:00:00Z","v":690800,"vw":65.661094},{"c":66.03,"h":66.51,"l":65.36,"n":8791,"o":65.5,"t":"2026-04-09T04:00:00Z","v":381288,"vw":66.046412},{"c":65.27,"h":66.21,"l":64.89,"n":11616,"o":66.14,"t":"2026-04-10T04:00:00Z","v":592096,"vw":65.335288},{"c":66.28,"h":66.3,"l":64.81,"n":8220,"o":64.83,"t":"2026-04-13T04:00:00Z","v":374958,"vw":66.031819},{"c":67.13,"h":67.21,"l":66.26,"n":9161,"o":66.31,"t":"2026-04-14T04:00:00Z","v":396982,"vw":66.925145},{"c":68.32,"h":68.395,"l":67.04,"n":8788,"o":67.18,"t":"2026-04-15T04:00:00Z","v":414813,"vw":67.955809},{"c":68.61,"h":68.82,"l":68.08,"n":9758,"o":68.4,"t":"2026-04-16T04:00:00Z","v":552116,"vw":68.579007},{"c":70.28,"h":70.5,"l":68.61,"n":19635,"o":69.1,"t":"2026-04-17T04:00:00Z","v":1319329,"vw":70.189546},{"c":70.41,"h":70.65,"l":69.93,"n":10129,"o":70.03,"t":"2026-04-20T04:00:00Z","v":656328,"vw":70.359002},{"c":70.32,"h":70.87,"l":70.3,"n":10591,"o":70.37,"t":"2026-04-21T04:00:00Z","v":573334,"vw":70.490617},{"c":70.48,"h":70.63,"l":69.98,"n":10621,"o":70.32,"t":"2026-04-22T04:00:00Z","v":670760,"vw":70.382733},{"c":70.74,"h":71.04,"l":70.21,"n":9844,"o":70.33,"t":"2026-04-23T04:00:00Z","v":599458,"vw":70.683492},{"c":71.53,"h":72.06,"l":71.46,"n":9679,"o":71.75,"t":"2026-04-24T04:00:00Z","v":598759,"vw":71.700497},{"c":70.7,"h":71.645,"l":70.545,"n":9049,"o":71.2,"t":"2026-04-27T04:00:00Z","v":519836,"vw":70.950312},{"c":71.19,"h":71.71,"l":70.97,"n":8920,"o":71.06,"t":"2026-04-28T04:00:00Z","v":931256,"vw":71.292995},{"c":70.51,"h":71.445,"l":70.35,"n":10134,"o":70.79,"t":"2026-04-29T04:00:00Z","v":456933,"vw":70.763919},{"c":72.08,"h":72.12,"l":70.48,"n":8172,"o":70.48,"t":"2026-04-30T04:00:00Z","v":398687,"vw":71.807145},{"c":72.32,"h":72.825,"l":72.13,"n":9776,"o":72.51,"t":"2026-05-01T04:00:00Z","v":382638,"vw":72.504399},{"c":72.14,"h":72.63,"l":71.825,"n":10607,"o":72.03,"t":"2026-05-04T04:00:00Z","v":723634,"vw":72.280614},{"c":73.21,"h":73.48,"l":72.24,"n":11771,"o":72.31,"t":"2026-05-05T04:00:00Z","v":586289,"vw":73.137883},{"c":73.1,"h":74.16,"l":73.02,"n":13777,"o":73.68,"t":"2026-05-06T04:00:00Z","v":791233,"vw":73.564245},{"c":69.51,"h":72.195,"l":69.4,"n":17396,"o":71.14,"t":"2026-05-07T04:00:00Z","v":1132081,"vw":69.898584},{"c":70.06,"h":70.1,"l":69.23,"n":11684,"o":69.79,"t":"2026-05-08T04:00:00Z","v":872129,"vw":69.845379},{"c":70.53,"h":71.36,"l":70,"n":14067,"o":70.35,"t":"2026-05-11T04:00:00Z","v":847894,"vw":70.638134},{"c":70.62,"h":70.97,"l":69.66,"n":11384,"o":70.35,"t":"2026-05-12T04:00:00Z","v":540327,"vw":70.587237},{"c":70.81,"h":71.13,"l":70.25,"n":8154,"o":70.25,"t":"2026-05-13T04:00:00Z","v":887210,"vw":70.741658},{"c":71.63,"h":71.69,"l":70.87,"n":9362,"o":70.87,"t":"2026-05-14T04:00:00Z","v":528867,"vw":71.448582},{"c":71.92,"h":72.02,"l":71.06,"n":10414,"o":71.43,"t":"2026-05-15T04:00:00Z","v":521991,"vw":71.752707},{"c":72.79,"h":72.88,"l":72.0249,"n":4560,"o":72.28,"t":"2026-05-18T04:00:00Z","v":172127,"vw":72.693881},{"c":71.59,"h":72.67,"l":71.495,"n":10884,"o":72.37,"t":"2026-05-19T04:00:00Z","v":558064,"vw":71.947282},{"c":73.02,"h":73.235,"l":71.57,"n":9327,"o":71.96,"t":"2026-05-20T04:00:00Z","v":455848,"vw":72.769678},{"c":73.24,"h":73.38,"l":72.37,"n":7388,"o":72.45,"t":"2026-05-21T04:00:00Z","v":400264,"vw":73.106242},{"c":73.08,"h":73.6,"l":73.02,"n":5720,"o":73.55,"t":"2026-05-22T04:00:00Z","v":364893,"vw":73.210957},{"c":73.01,"h":73.64,"l":72.63,"n":8581,"o":73.33,"t":"2026-05-26T04:00:00Z","v":6074870,"vw":73.019884},{"c":72.59,"h":72.655,"l":71.4,"n":9692,"o":71.79,"t":"2026-05-27T04:00:00Z","v":601011,"vw":72.348677},{"c":71.89,"h":72.3575,"l":71.625,"n":13090,"o":72.32,"t":"2026-05-28T04:00:00Z","v":953477,"vw":71.973133},{"c":71.8,"h":72.82,"l":71.59,"n":8149,"o":71.59,"t":"2026-05-29T04:00:00Z","v":582187,"vw":72.19956},{"c":71,"h":71.88,"l":70.66,"n":9421,"o":71.25,"t":"2026-06-01T04:00:00Z","v":504570,"vw":71.118958},{"c":72.74,"h":73.02,"l":71.06,"n":8732,"o":71.06,"t":"2026-06-02T04:00:00Z","v":439460,"vw":72.718328},{"c":72.11,"h":72.93,"l":72.08,"n":9811,"o":72.2,"t":"2026-06-03T04:00:00Z","v":533802,"vw":72.40878},{"c":72.96,"h":73.04,"l":72.31,"n":7431,"o":72.49,"t":"2026-06-04T04:00:00Z","v":567468,"vw":72.835674},{"c":73.72,"h":74.13,"l":72.95,"n":9936,"o":73.19,"t":"2026-06-05T04:00:00Z","v":560480,"vw":73.708528},{"c":73.52,"h":74.44,"l":73.09,"n":7724,"o":73.72,"t":"2026-06-08T04:00:00Z","v":464085,"vw":73.634427},{"c":73.97,"h":74.68,"l":73.74,"n":8408,"o":73.96,"t":"2026-06-09T04:00:00Z","v":409413,"vw":74.044309},{"c":74.92,"h":75.04,"l":74.04,"n":10156,"o":74.31,"t":"2026-06-10T04:00:00Z","v":843613,"vw":74.758766},{"c":75.84,"h":76.19,"l":75.11,"n":9687,"o":75.25,"t":"2026-06-11T04:00:00Z","v":1020075,"vw":75.745013},{"c":76.64,"h":76.84,"l":75.95,"n":7319,"o":76.24,"t":"2026-06-12T04:00:00Z","v":505233,"vw":76.538234},{"c":76.6,"h":77.01,"l":76.17,"n":6939,"o":76.86,"t":"2026-06-15T04:00:00Z","v":304837,"vw":76.506138},{"c":77.66,"h":77.93,"l":76.9,"n":6896,"o":76.9,"t":"2026-06-16T04:00:00Z","v":322177,"vw":77.559956},{"c":77.94,"h":78.64,"l":77.41,"n":10896,"o":77.41,"t":"2026-06-17T04:00:00Z","v":612901,"vw":78.13872},{"c":78.95,"h":78.98,"l":77.98,"n":10509,"o":78.13,"t":"2026-06-18T04:00:00Z","v":858367,"vw":78.630045},{"c":77.55,"h":78.75,"l":77.37,"n":10039,"o":77.7,"t":"2026-06-22T04:00:00Z","v":803652,"vw":77.92637},{"c":77.66,"h":78.15,"l":77.165,"n":9388,"o":77.21,"t":"2026-06-23T04:00:00Z","v":532769,"vw":77.626078},{"c":77.26,"h":77.875,"l":76.65,"n":11169,"o":77.77,"t":"2026-06-24T04:00:00Z","v":1430104,"vw":77.202473},{"c":77.5,"h":78.6,"l":77.49,"n":7665,"o":77.51,"t":"2026-06-25T04:00:00Z","v":446921,"vw":77.794584},{"c":77.89,"h":78.35,"l":77.54,"n":6938,"o":77.67,"t":"2026-06-26T04:00:00Z","v":376636,"vw":77.945948},{"c":78.09,"h":78.115,"l":77.39,"n":6801,"o":77.89,"t":"2026-06-29T04:00:00Z","v":340203,"vw":77.844617},{"c":78.42,"h":78.63,"l":77.91,"n":6893,"o":78.33,"t":"2026-06-30T04:00:00Z","v":356426,"vw":78.319911},{"c":78.85,"h":79.23,"l":78.2,"n":5080,"o":78.2,"t":"2026-07-01T04:00:00Z","v":213447,"vw":78.841824},{"c":79.65,"h":79.67,"l":78.35,"n":10115,"o":79.06,"t":"2026-07-02T04:00:00Z","v":545902,"vw":79.240648},{"c":78.99,"h":80,"l":78.38,"n":9344,"o":80,"t":"2026-07-06T04:00:00Z","v":614975,"vw":78.939829},{"c":79.9,"h":80.355,"l":78.65,"n":7630,"o":78.97,"t":"2026-07-07T04:00:00Z","v":420139,"vw":79.973976},{"c":79.39,"h":79.79,"l":78.9,"n":8759,"o":79.73,"t":"2026-07-08T04:00:00Z","v":444476,"vw":79.290402},{"c":80.29,"h":80.39,"l":79.37,"n":6261,"o":79.69,"t":"2026-07-09T04:00:00Z","v":298386,"vw":80.189485},{"c":79.91,"h":80.9,"l":79.775,"n":8155,"o":80.5,"t":"2026-07-10T04:00:00Z","v":441001,"vw":80.193134},{"c":78.47,"h":79.59,"l":78.02,"n":13934,"o":79.24,"t":"2026-07-13T04:00:00Z","v":835399,"vw":78.538575},{"c":79.53,"h":79.88,"l":78.96,"n":8775,"o":78.96,"t":"2026-07-14T04:00:00Z","v":542435,"vw":79.551645},{"c":81.25,"h":81.595,"l":79.455,"n":12084,"o":79.7,"t":"2026-07-15T04:00:00Z","v":636536,"vw":80.991827},{"c":81.62,"h":82,"l":81.07,"n":11999,"o":81.07,"t":"2026-07-16T04:00:00Z","v":729404,"vw":81.638863},{"c":81.78,"h":82.2455,"l":80.8,"n":11419,"o":81.73,"t":"2026-07-17T04:00:00Z","v":989739,"vw":81.734555},{"c":80.65,"h":82.06,"l":80.435,"n":9136,"o":81.53,"t":"2026-07-20T04:00:00Z","v":521819,"vw":81.050977},{"c":80.97,"h":81.165,"l":80.25,"n":7758,"o":80.75,"t":"2026-07-21T04:00:00Z","v":534407,"vw":80.769105},{"c":81.35,"h":81.89,"l":81.12,"n":9679,"o":81.3,"t":"2026-07-22T04:00:00Z","v":561359,"vw":81.510282},{"c":81.41,"h":81.49,"l":80.5,"n":8755,"o":80.97,"t":"2026-07-23T04:00:00Z","v":426654,"vw":81.215154},{"c":82.25,"h":82.435,"l":81.43,"n":8540,"o":81.43,"t":"2026-07-24T04:00:00Z","v":507319,"vw":82.100259},{"c":82.93,"h":83.05,"l":82.355,"n":19980,"o":82.63,"t":"2026-07-27T04:00:00Z","v":423687,"vw":82.79027},{"c":84.07,"h":84.375,"l":82.9,"n":20431,"o":82.97,"t":"2026-07-28T04:00:00Z","v":440178,"vw":84.0093},{"c":82.27,"h":83.94,"l":82.02,"n":26889,"o":83.71,"t":"2026-07-29T04:00:00Z","v":785707,"vw":82.688317},{"c":82.77,"h":83.3,"l":82.6,"n":8270,"o":83.02,"t":"2026-07-30T04:00:00Z","v":534845,"vw":82.908133},{"c":82.95,"h":83.4,"l":82.61,"n":7705,"o":82.62,"t":"2026-07-31T04:00:00Z","v":520885,"vw":83.05103},{"c":82.46,"h":83.56,"l":82.43,"n":6330,"o":83.19,"t":"2026-08-03T04:00:00Z","v":496618,"vw":82.763471},{"c":82.27,"h":82.69,"l":81.89,"n":9855,"o":82.65,"t":"2026-08-04T04:00:00Z","v":744237,"vw":82.16922},{"c":81.87,"h":82.43,"l":80.81,"n":12648,"o":82.18,"t":"2026-08-05T04:00:00Z","v":1732606,"vw":81.697541},{"c":82.32,"h":82.725,"l":81.68,"n":9192,"o":82.44,"t":"2026-08-06T04:00:00Z","v":544557,"vw":82.190276},{"c":81.91,"h":83.01,"l":80.11,"n":14707,"o":82.86,"t":"2026-08-07T04:00:00Z","v":894930,"vw":81.221486},{"c":82.63,"h":82.875,"l":81.55,"n":9206,"o":82.3,"t":"2026-08-10T04:00:00Z","v":444506,"vw":82.492537},{"c":80.6,"h":82.84,"l":80.58,"n":11703,"o":82.73,"t":"2026-08-11T04:00:00Z","v":1220613,"vw":81.101},{"c":80.24,"h":81.07,"l":80.05,"n":8754,"o":80.67,"t":"2026-08-12T04:00:00Z","v":708284,"vw":80.355779},{"c":80.89,"h":81.14,"l":80.25,"n":8120,"o":80.57,"t":"2026-08-13T04:00:00Z","v":1254484,"vw":80.767039},{"c":81.37,"h":81.55,"l":80.99,"n":7282,"o":81.07,"t":"2026-08-14T04:00:00Z","v":409216,"vw":81.331095},{"c":80.71,"h":81.89,"l":80.46,"n":8522,"o":81.3,"t":"2026-08-17T04:00:00Z","v":550851,"vw":80.854758},{"c":80.41,"h":80.97,"l":80.22,"n":8049,"o":80.97,"t":"2026-08-18T04:00:00Z","v":456950,"vw":80.538524},{"c":79.49,"h":80.83,"l":79.23,"n":9540,"o":80.44,"t":"2026-08-19T04:00:00Z","v":2217802,"vw":79.619568},{"c":78.26,"h":79.5,"l":78.15,"n":8854,"o":79.05,"t":"2026-08-20T04:00:00Z","v":877485,"vw":78.574272},{"c":78.98,"h":79.84,"l":78.155,"n":7664,"o":78.27,"t":"2026-08-21T04:00:00Z","v":307516,"vw":79.126183},{"c":79.05,"h":79.49,"l":78.59,"n":9593,"o":79.38,"t":"2026-08-24T04:00:00Z","v":510094,"vw":79.055589},{"c":79.98,"h":79.98,"l":78.92,"n":8632,"o":79.49,"t":"2026-08-25T04:00:00Z","v":6232005,"vw":79.620451},{"c":79.05,"h":79.73,"l":79,"n":8247,"o":79.2,"t":"2026-08-26T04:00:00Z","v":2869906,"vw":79.200844},{"c":78.61,"h":79.22,"l":78.14,"n":10035,"o":78.45,"t":"2026-08-27T04:00:00Z","v":533488,"vw":78.686776},{"c":78.76,"h":79.185,"l":78.41,"n":7190,"o":78.95,"t":"2026-08-28T04:00:00Z","v":435638,"vw":78.742628},{"c":78.38,"h":78.96,"l":78.07,"n":10407,"o":78.7,"t":"2026-08-31T04:00:00Z","v":658135,"vw":78.404737},{"c":77.99,"h":78.64,"l":77.25,"n":10127,"o":78.6,"t":"2026-09-01T04:00:00Z","v":673734,"vw":77.730837},{"c":79.46,"h":79.52,"l":78.02,"n":9192,"o":78.21,"t":"2026-09-02T04:00:00Z","v":987836,"vw":79.107983},{"c":80.79,"h":80.95,"l":79.92,"n":12400,"o":79.92,"t":"2026-09-03T04:00:00Z","v":915587,"vw":80.596833},{"c":80.97,"h":81.375,"l":80.02,"n":9614,"o":80.32,"t":"2026-09-04T04:00:00Z","v":585609,"vw":81.043376},{"c":79.55,"h":80.89,"l":79.4375,"n":6688,"o":80.8,"t":"2026-09-08T04:00:00Z","v":491928,"vw":79.941991},{"c":78.48,"h":79.51,"l":78.18,"n":7903,"o":79.17,"t":"2026-09-09T04:00:00Z","v":1755488,"vw":78.646471},{"c":79.56,"h":79.65,"l":78.51,"n":7511,"o":78.65,"t":"2026-09-10T04:00:00Z","v":416519,"vw":79.290401},{"c":79.67,"h":80.49,"l":78.835,"n":7485,"o":80.34,"t":"2026-09-11T04:00:00Z","v":345400,"vw":79.408132},{"c":80.23,"h":80.31,"l":79.425,"n":6501,"o":79.67,"t":"2026-09-14T04:00:00Z","v":371464,"vw":80.032742},{"c":80.53,"h":80.61,"l":79.8129,"n":6383,"o":80.26,"t":"2026-09-15T04:00:00Z","v":293928,"vw":80.294038},{"c":80.27,"h":81.16,"l":79.8,"n":8562,"o":80.56,"t":"2026-09-16T04:00:00Z","v":395825,"vw":80.506227},{"c":80.9,"h":81.41,"l":80.285,"n":6902,"o":80.8,"t":"2026-09-17T04:00:00Z","v":310019,"vw":80.956333},{"c":81.27,"h":81.38,"l":80.03,"n":6173,"o":80.46,"t":"2026-09-18T04:00:00Z","v":901502,"vw":81.060823},{"c":81.44,"h":81.68,"l":81.03,"n":6423,"o":81.36,"t":"2026-09-21T04:00:00Z","v":591763,"vw":81.356628},{"c":80.71,"h":81.67,"l":80.02,"n":7990,"o":81.67,"t":"2026-09-22T04:00:00Z","v":344225,"vw":80.651614},{"c":79.96,"h":81.32,"l":79.9,"n":7385,"o":80.14,"t":"2026-09-23T04:00:00Z","v":458201,"vw":80.291902},{"c":79.45,"h":80.14,"l":79.24,"n":9137,"o":79.72,"t":"2026-09-24T04:00:00Z","v":721249,"vw":79.533752},{"c":79.91,"h":80.0699,"l":79.34,"n":6315,"o":79.68,"t":"2026-09-25T04:00:00Z","v":377070,"vw":79.706781},{"c":79.48,"h":80.25,"l":79.41,"n":7118,"o":79.86,"t":"2026-09-28T04:00:00Z","v":366899,"vw":79.740904},{"c":79.06,"h":79.37,"l":78.53,"n":7523,"o":79.21,"t":"2026-09-29T04:00:00Z","v":369613,"vw":78.909146},{"c":77.97,"h":78.83,"l":77.935,"n":7188,"o":78.81,"t":"2026-09-30T04:00:00Z","v":354601,"vw":78.22088},{"c":77.67,"h":78.28,"l":76.565,"n":7764,"o":77.685,"t":"2026-10-01T04:00:00Z","v":394378,"vw":77.404273},{"c":78.57,"h":78.7,"l":77.64,"n":7540,"o":77.875,"t":"2026-10-02T04:00:00Z","v":548397,"vw":78.344608},{"c":78.61,"h":79.01,"l":78.4,"n":7075,"o":78.55,"t":"2026-10-05T04:00:00Z","v":348194,"vw":78.684302},{"c":77.73,"h":79.14,"l":77.55,"n":9992,"o":78.87,"t":"2026-10-06T04:00:00Z","v":592623,"vw":77.959246},{"c":75.82,"h":77,"l":75.72,"n":12138,"o":76.99,"t":"2026-10-07T04:00:00Z","v":724830,"vw":76.088826},{"c":76.65,"h":76.96,"l":75.39,"n":7814,"o":75.62,"t":"2026-10-08T04:00:00Z","v":447540,"vw":76.421551},{"c":76.99,"h":77.12,"l":76.13,"n":5883,"o":76.63,"t":"2026-10-09T04:00:00Z","v":318090,"vw":76.83233},{"c":77.34,"h":77.66,"l":76.955,"n":5059,"o":77,"t":"2026-10-12T04:00:00Z","v":202344,"vw":77.399611},{"c":77.87,"h":78.34,"l":77.32,"n":7137,"o":77.96,"t":"2026-10-13T04:00:00Z","v":448459,"vw":77.857724},{"c":78.04,"h":78.11,"l":77.15,"n":6979,"o":77.37,"t":"2026-10-14T04:00:00Z","v":333869,"vw":77.719034},{"c":78.56,"h":78.59,"l":77.67,"n":8154,"o":78.37,"t":"2026-10-15T04:00:00Z","v":647875,"vw":78.344232},{"c":79.35,"h":79.8,"l":78.83,"n":6490,"o":78.89,"t":"2026-10-16T04:00:00Z","v":375523,"vw":79.32867},{"c":78.67,"h":79.4,"l":78.37,"n":7208,"o":79.31,"t":"2026-10-19T04:00:00Z","v":331812,"vw":78.646166},{"c":79.66,"h":80.05,"l":78.94,"n":5596,"o":79.05,"t":"2026-10-20T04:00:00Z","v":272917,"vw":79.601891},{"c":80.71,"h":80.79,"l":79.41,"n":6116,"o":79.68,"t":"2026-10-21T04:00:00Z","v":316935,"vw":80.600044},{"c":80.81,"h":81.08,"l":80.08,"n":6716,"o":80.18,"t":"2026-10-22T04:00:00Z","v":348501,"vw":80.70297}],"volatilityBars":[{"c":80.935,"h":81.67,"l":80.76,"n":251,"o":81.67,"t":"2026-09-22T13:30:00Z","v":16485,"vw":81.045281},{"c":80.63,"h":80.998,"l":80.565,"n":191,"o":80.975,"t":"2026-09-22T13:45:00Z","v":9932,"vw":80.756635},{"c":80.71,"h":80.83,"l":80.585,"n":233,"o":80.585,"t":"2026-09-22T14:00:00Z","v":9807,"vw":80.72827},{"c":80.42,"h":80.67,"l":80.38,"n":145,"o":80.64,"t":"2026-09-22T14:15:00Z","v":5315,"vw":80.561823},{"c":80.66,"h":80.66,"l":80.32,"n":208,"o":80.53,"t":"2026-09-22T14:30:00Z","v":7828,"vw":80.50953},{"c":80.55,"h":80.64,"l":80.53,"n":141,"o":80.64,"t":"2026-09-22T14:45:00Z","v":6140,"vw":80.577037},{"c":80.36,"h":80.56,"l":80.36,"n":212,"o":80.52,"t":"2026-09-22T15:00:00Z","v":8468,"vw":80.485363},{"c":80.17,"h":80.43,"l":80.17,"n":272,"o":80.32,"t":"2026-09-22T15:15:00Z","v":14627,"vw":80.307967},{"c":80.14,"h":80.2,"l":80.125,"n":183,"o":80.2,"t":"2026-09-22T15:30:00Z","v":7333,"vw":80.15476},{"c":80.19,"h":80.23,"l":80.02,"n":178,"o":80.08,"t":"2026-09-22T15:45:00Z","v":8029,"vw":80.15088},{"c":80.26,"h":80.3,"l":80.21,"n":188,"o":80.21,"t":"2026-09-22T16:00:00Z","v":8194,"vw":80.246933},{"c":80.45,"h":80.45,"l":80.2401,"n":223,"o":80.2401,"t":"2026-09-22T16:15:00Z","v":10983,"vw":80.35497},{"c":80.46,"h":80.54,"l":80.44,"n":95,"o":80.48,"t":"2026-09-22T16:30:00Z","v":2826,"vw":80.481854},{"c":80.49,"h":80.5,"l":80.39,"n":132,"o":80.42,"t":"2026-09-22T16:45:00Z","v":4892,"vw":80.435611},{"c":80.52,"h":80.55,"l":80.43,"n":129,"o":80.535,"t":"2026-09-22T17:00:00Z","v":5323,"vw":80.479933},{"c":80.5901,"h":80.61,"l":80.47,"n":87,"o":80.48,"t":"2026-09-22T17:15:00Z","v":6136,"vw":80.573763},{"c":80.885,"h":80.885,"l":80.64,"n":231,"o":80.64,"t":"2026-09-22T17:30:00Z","v":11339,"vw":80.768262},{"c":80.95,"h":80.98,"l":80.81,"n":300,"o":80.88,"t":"2026-09-22T17:45:00Z","v":14422,"vw":80.886532},{"c":80.5801,"h":80.91,"l":80.5801,"n":280,"o":80.91,"t":"2026-09-22T18:00:00Z","v":12565,"vw":80.717775},{"c":80.72,"h":80.72,"l":80.54,"n":228,"o":80.585,"t":"2026-09-22T18:15:00Z","v":7231,"vw":80.600847},{"c":80.77,"h":80.825,"l":80.71,"n":191,"o":80.71,"t":"2026-09-22T18:30:00Z","v":7129,"vw":80.778188},{"c":80.785,"h":80.87,"l":80.78,"n":176,"o":80.8,"t":"2026-09-22T18:45:00Z","v":5745,"vw":80.81252},{"c":80.66,"h":80.77,"l":80.61,"n":212,"o":80.77,"t":"2026-09-22T19:00:00Z","v":7137,"vw":80.670605},{"c":80.74,"h":80.765,"l":80.595,"n":319,"o":80.595,"t":"2026-09-22T19:15:00Z","v":10004,"vw":80.68057},{"c":80.77,"h":80.85,"l":80.7,"n":393,"o":80.71,"t":"2026-09-22T19:30:00Z","v":11484,"vw":80.788061},{"c":80.71,"h":80.84,"l":80.68,"n":1828,"o":80.78,"t":"2026-09-22T19:45:00Z","v":73492,"vw":80.759897},{"c":80.71,"h":80.71,"l":80.71,"n":13,"o":80.71,"t":"2026-09-22T20:00:00Z","v":30651,"vw":80.71},{"c":80.805,"h":80.805,"l":80.09,"n":71,"o":80.14,"t":"2026-09-23T13:30:00Z","v":4800,"vw":80.355892},{"c":80.78,"h":80.78,"l":80.63,"n":156,"o":80.65,"t":"2026-09-23T13:45:00Z","v":4020,"vw":80.70586},{"c":81.16,"h":81.16,"l":80.77,"n":294,"o":80.83,"t":"2026-09-23T14:00:00Z","v":28685,"vw":80.987696},{"c":80.92,"h":81.32,"l":80.92,"n":163,"o":81.17,"t":"2026-09-23T14:15:00Z","v":10879,"vw":81.185196},{"c":80.94,"h":81.01,"l":80.83,"n":146,"o":80.95,"t":"2026-09-23T14:30:00Z","v":4127,"vw":80.929167},{"c":80.77,"h":80.895,"l":80.76,"n":176,"o":80.845,"t":"2026-09-23T14:45:00Z","v":10043,"vw":80.840095},{"c":80.65,"h":80.8,"l":80.65,"n":90,"o":80.8,"t":"2026-09-23T15:00:00Z","v":3357,"vw":80.715682},{"c":80.335,"h":80.67,"l":80.335,"n":178,"o":80.605,"t":"2026-09-23T15:15:00Z","v":8093,"vw":80.480955},{"c":80.17,"h":80.385,"l":80.17,"n":213,"o":80.33,"t":"2026-09-23T15:30:00Z","v":10217,"vw":80.275998},{"c":80.25,"h":80.25,"l":80.11,"n":207,"o":80.195,"t":"2026-09-23T15:45:00Z","v":7069,"vw":80.168595},{"c":80.27,"h":80.27,"l":80.195,"n":176,"o":80.22,"t":"2026-09-23T16:00:00Z","v":7875,"vw":80.227571},{"c":80.52,"h":80.52,"l":80.27,"n":203,"o":80.28,"t":"2026-09-23T16:15:00Z","v":9687,"vw":80.38975},{"c":80.73,"h":80.74,"l":80.54,"n":154,"o":80.54,"t":"2026-09-23T16:30:00Z","v":6271,"vw":80.6063},{"c":80.61,"h":80.78,"l":80.61,"n":73,"o":80.76,"t":"2026-09-23T16:45:00Z","v":3131,"vw":80.677219},{"c":80.63,"h":80.7,"l":80.49,"n":228,"o":80.61,"t":"2026-09-23T17:00:00Z","v":8467,"vw":80.607949},{"c":80.65,"h":80.7,"l":80.62,"n":244,"o":80.67,"t":"2026-09-23T17:15:00Z","v":13195,"vw":80.653893},{"c":80.64,"h":80.65,"l":80.515,"n":121,"o":80.625,"t":"2026-09-23T17:30:00Z","v":3856,"vw":80.597086},{"c":80.68,"h":80.72,"l":80.6,"n":232,"o":80.655,"t":"2026-09-23T17:45:00Z","v":13051,"vw":80.66635},{"c":80.46,"h":80.675,"l":80.46,"n":94,"o":80.675,"t":"2026-09-23T18:00:00Z","v":3611,"vw":80.569764},{"c":80.33,"h":80.47,"l":80.33,"n":151,"o":80.47,"t":"2026-09-23T18:15:00Z","v":5705,"vw":80.430228},{"c":80.37,"h":80.42,"l":80.35,"n":100,"o":80.35,"t":"2026-09-23T18:30:00Z","v":3067,"vw":80.3933},{"c":80.32,"h":80.36,"l":80.2367,"n":155,"o":80.31,"t":"2026-09-23T18:45:00Z","v":5697,"vw":80.301074},{"c":80.32,"h":80.36,"l":80.31,"n":198,"o":80.31,"t":"2026-09-23T19:00:00Z","v":7560,"vw":80.330506},{"c":80.22,"h":80.32,"l":80.22,"n":257,"o":80.31,"t":"2026-09-23T19:15:00Z","v":11323,"vw":80.287363},{"c":80.145,"h":80.23,"l":80.115,"n":701,"o":80.23,"t":"2026-09-23T19:30:00Z","v":41709,"vw":80.170331},{"c":79.97,"h":80.165,"l":79.9,"n":1834,"o":80.13,"t":"2026-09-23T19:45:00Z","v":102750,"vw":80.001867},{"c":79.96,"h":79.96,"l":79.96,"n":23,"o":79.96,"t":"2026-09-23T20:00:00Z","v":68627,"vw":79.96},{"c":79.85,"h":80.14,"l":79.67,"n":356,"o":79.72,"t":"2026-09-24T13:30:00Z","v":16511,"vw":79.843371},{"c":79.765,"h":79.91,"l":79.74,"n":414,"o":79.79,"t":"2026-09-24T13:45:00Z","v":23854,"vw":79.823253},{"c":79.62,"h":79.76,"l":79.62,"n":287,"o":79.71,"t":"2026-09-24T14:00:00Z","v":13168,"vw":79.691462},{"c":79.4,"h":79.69,"l":79.4,"n":408,"o":79.63,"t":"2026-09-24T14:15:00Z","v":20346,"vw":79.52784},{"c":79.43,"h":79.43,"l":79.255,"n":271,"o":79.35,"t":"2026-09-24T14:30:00Z","v":10988,"vw":79.349689},{"c":79.31,"h":79.59,"l":79.26,"n":446,"o":79.39,"t":"2026-09-24T14:45:00Z","v":28353,"vw":79.403479},{"c":79.2499,"h":79.41,"l":79.24,"n":384,"o":79.325,"t":"2026-09-24T15:00:00Z","v":20992,"vw":79.333977},{"c":79.285,"h":79.37,"l":79.255,"n":223,"o":79.27,"t":"2026-09-24T15:15:00Z","v":10545,"vw":79.308805},{"c":79.39,"h":79.52,"l":79.24,"n":451,"o":79.31,"t":"2026-09-24T15:30:00Z","v":30994,"vw":79.381036},{"c":79.396,"h":79.445,"l":79.37,"n":222,"o":79.4,"t":"2026-09-24T15:45:00Z","v":14345,"vw":79.405304},{"c":79.62,"h":79.63,"l":79.395,"n":327,"o":79.395,"t":"2026-09-24T16:00:00Z","v":22100,"vw":79.535738},{"c":79.575,"h":80.01,"l":79.575,"n":485,"o":79.66,"t":"2026-09-24T16:15:00Z","v":40376,"vw":79.766371},{"c":79.53,"h":79.63,"l":79.48,"n":233,"o":79.61,"t":"2026-09-24T16:30:00Z","v":8062,"vw":79.522061},{"c":79.46,"h":79.67,"l":79.46,"n":196,"o":79.59,"t":"2026-09-24T16:45:00Z","v":13452,"vw":79.602083},{"c":79.37,"h":79.48,"l":79.37,"n":170,"o":79.41,"t":"2026-09-24T17:00:00Z","v":8979,"vw":79.415068},{"c":79.41,"h":79.48,"l":79.4,"n":137,"o":79.43,"t":"2026-09-24T17:15:00Z","v":7136,"vw":79.430725},{"c":79.44,"h":79.47,"l":79.39,"n":177,"o":79.43,"t":"2026-09-24T17:30:00Z","v":11172,"vw":79.416567},{"c":79.53,"h":79.58,"l":79.45,"n":349,"o":79.48,"t":"2026-09-24T17:45:00Z","v":30369,"vw":79.505046},{"c":79.57,"h":79.57,"l":79.37,"n":204,"o":79.55,"t":"2026-09-24T18:00:00Z","v":12469,"vw":79.501319},{"c":79.555,"h":79.67,"l":79.555,"n":195,"o":79.57,"t":"2026-09-24T18:15:00Z","v":12070,"vw":79.61436},{"c":79.5,"h":79.62,"l":79.475,"n":189,"o":79.56,"t":"2026-09-24T18:30:00Z","v":10514,"vw":79.535044},{"c":79.6,"h":79.62,"l":79.51,"n":191,"o":79.515,"t":"2026-09-24T18:45:00Z","v":9004,"vw":79.54905},{"c":79.53,"h":79.62,"l":79.53,"n":190,"o":79.59,"t":"2026-09-24T19:00:00Z","v":11076,"vw":79.585796},{"c":79.62,"h":79.64,"l":79.55,"n":236,"o":79.55,"t":"2026-09-24T19:15:00Z","v":15916,"vw":79.600503},{"c":79.64,"h":79.65,"l":79.5,"n":385,"o":79.605,"t":"2026-09-24T19:30:00Z","v":16797,"vw":79.606279},{"c":79.45,"h":79.65,"l":79.405,"n":1327,"o":79.645,"t":"2026-09-24T19:45:00Z","v":66987,"vw":79.508163},{"c":79.45,"h":79.45,"l":79.45,"n":16,"o":79.45,"t":"2026-09-24T20:00:00Z","v":33789,"vw":79.45},{"c":79.995,"h":80.0699,"l":79.5675,"n":133,"o":79.68,"t":"2026-09-25T13:30:00Z","v":8327,"vw":79.821705},{"c":79.625,"h":79.88,"l":79.6,"n":118,"o":79.88,"t":"2026-09-25T13:45:00Z","v":7943,"vw":79.760185},{"c":79.505,"h":79.74,"l":79.5,"n":198,"o":79.66,"t":"2026-09-25T14:00:00Z","v":6963,"vw":79.564615},{"c":79.53,"h":79.58,"l":79.49,"n":127,"o":79.5,"t":"2026-09-25T14:15:00Z","v":4011,"vw":79.521129},{"c":79.61,"h":79.61,"l":79.55,"n":38,"o":79.59,"t":"2026-09-25T14:30:00Z","v":3190,"vw":79.590714},{"c":79.55,"h":79.605,"l":79.53,"n":128,"o":79.59,"t":"2026-09-25T14:45:00Z","v":6197,"vw":79.570506},{"c":79.635,"h":79.7,"l":79.545,"n":213,"o":79.55,"t":"2026-09-25T15:00:00Z","v":10335,"vw":79.62314},{"c":79.61,"h":79.69,"l":79.57,"n":165,"o":79.63,"t":"2026-09-25T15:15:00Z","v":8409,"vw":79.623047},{"c":79.65,"h":79.805,"l":79.65,"n":133,"o":79.69,"t":"2026-09-25T15:30:00Z","v":10147,"vw":79.731642},{"c":79.685,"h":79.685,"l":79.54,"n":287,"o":79.65,"t":"2026-09-25T15:45:00Z","v":13750,"vw":79.580503},{"c":79.795,"h":79.84,"l":79.71,"n":248,"o":79.725,"t":"2026-09-25T16:00:00Z","v":12394,"vw":79.784343},{"c":79.5,"h":79.73,"l":79.5,"n":93,"o":79.73,"t":"2026-09-25T16:15:00Z","v":3616,"vw":79.649023},{"c":79.55,"h":79.58,"l":79.47,"n":139,"o":79.495,"t":"2026-09-25T16:30:00Z","v":3695,"vw":79.503571},{"c":79.39,"h":79.5,"l":79.34,"n":112,"o":79.5,"t":"2026-09-25T16:45:00Z","v":3450,"vw":79.436781},{"c":79.51,"h":79.54,"l":79.41,"n":176,"o":79.41,"t":"2026-09-25T17:00:00Z","v":6924,"vw":79.493876},{"c":79.48,"h":79.53,"l":79.48,"n":74,"o":79.5161,"t":"2026-09-25T17:15:00Z","v":3050,"vw":79.508415},{"c":79.63,"h":79.66,"l":79.47,"n":115,"o":79.47,"t":"2026-09-25T17:30:00Z","v":4354,"vw":79.541583},{"c":79.465,"h":79.61,"l":79.445,"n":176,"o":79.585,"t":"2026-09-25T17:45:00Z","v":11380,"vw":79.503151},{"c":79.58,"h":79.58,"l":79.465,"n":241,"o":79.465,"t":"2026-09-25T18:00:00Z","v":8727,"vw":79.511556},{"c":79.61,"h":79.62,"l":79.54,"n":227,"o":79.58,"t":"2026-09-25T18:15:00Z","v":10266,"vw":79.591359},{"c":79.7,"h":79.72,"l":79.62,"n":173,"o":79.64,"t":"2026-09-25T18:30:00Z","v":6960,"vw":79.659988},{"c":79.73,"h":79.75,"l":79.65,"n":219,"o":79.65,"t":"2026-09-25T18:45:00Z","v":8588,"vw":79.706302},{"c":79.775,"h":79.78,"l":79.68,"n":186,"o":79.73,"t":"2026-09-25T19:00:00Z","v":6990,"vw":79.737738},{"c":79.8,"h":79.88,"l":79.8,"n":159,"o":79.85,"t":"2026-09-25T19:15:00Z","v":6491,"vw":79.842443},{"c":79.97,"h":79.97,"l":79.79,"n":393,"o":79.82,"t":"2026-09-25T19:30:00Z","v":18776,"vw":79.827264},{"c":79.91,"h":80.01,"l":79.85,"n":962,"o":80.01,"t":"2026-09-25T19:45:00Z","v":28143,"vw":79.916597},{"c":79.91,"h":79.91,"l":79.89,"n":12,"o":79.89,"t":"2026-09-25T20:00:00Z","v":25454,"vw":79.909906},{"c":79.9,"h":80.15,"l":79.7,"n":29,"o":80.1,"t":"2026-09-28T09:45:00Z","v":1698,"vw":80.031712},{"c":79.95,"h":80,"l":79.655,"n":189,"o":79.86,"t":"2026-09-28T13:30:00Z","v":10225,"vw":79.847855},{"c":80.13,"h":80.15,"l":79.96,"n":229,"o":80.01,"t":"2026-09-28T13:45:00Z","v":8377,"vw":80.078903},{"c":80.03,"h":80.12,"l":80.03,"n":177,"o":80.105,"t":"2026-09-28T14:00:00Z","v":8602,"vw":80.080121},{"c":79.86,"h":79.99,"l":79.75,"n":114,"o":79.99,"t":"2026-09-28T14:15:00Z","v":3983,"vw":79.852911},{"c":79.7,"h":79.82,"l":79.7,"n":75,"o":79.82,"t":"2026-09-28T14:30:00Z","v":3685,"vw":79.773767},{"c":79.49,"h":79.62,"l":79.49,"n":126,"o":79.62,"t":"2026-09-28T14:45:00Z","v":5132,"vw":79.550808},{"c":79.62,"h":79.69,"l":79.47,"n":225,"o":79.47,"t":"2026-09-28T15:00:00Z","v":7218,"vw":79.53621},{"c":79.73,"h":79.73,"l":79.615,"n":95,"o":79.615,"t":"2026-09-28T15:15:00Z","v":2697,"vw":79.675961},{"c":79.64,"h":79.8,"l":79.6,"n":104,"o":79.79,"t":"2026-09-28T15:30:00Z","v":4008,"vw":79.668152},{"c":79.8,"h":79.8,"l":79.71,"n":100,"o":79.715,"t":"2026-09-28T15:45:00Z","v":3275,"vw":79.739545},{"c":79.85,"h":79.935,"l":79.81,"n":198,"o":79.82,"t":"2026-09-28T16:00:00Z","v":7443,"vw":79.87516},{"c":80.17,"h":80.23,"l":79.82,"n":337,"o":79.82,"t":"2026-09-28T16:15:00Z","v":14371,"vw":80.0222},{"c":80.09,"h":80.14,"l":80,"n":85,"o":80.14,"t":"2026-09-28T16:30:00Z","v":3308,"vw":80.066753},{"c":80.015,"h":80.11,"l":79.96,"n":112,"o":80.11,"t":"2026-09-28T16:45:00Z","v":5281,"vw":80.02548},{"c":80.19,"h":80.25,"l":80.01,"n":340,"o":80.03,"t":"2026-09-28T17:00:00Z","v":17274,"vw":80.122116},{"c":80.06,"h":80.14,"l":80.05,"n":63,"o":80.14,"t":"2026-09-28T17:15:00Z","v":2105,"vw":80.078219},{"c":79.93,"h":80.12,"l":79.92,"n":125,"o":80.09,"t":"2026-09-28T17:30:00Z","v":5656,"vw":80.012782},{"c":80,"h":80,"l":79.845,"n":193,"o":79.92,"t":"2026-09-28T17:45:00Z","v":9048,"vw":79.930037},{"c":79.95,"h":80.07,"l":79.93,"n":106,"o":80.04,"t":"2026-09-28T18:00:00Z","v":4110,"vw":80.00063},{"c":79.86,"h":79.96,"l":79.86,"n":184,"o":79.94,"t":"2026-09-28T18:15:00Z","v":5845,"vw":79.916268},{"c":79.61,"h":79.8899,"l":79.58,"n":299,"o":79.8899,"t":"2026-09-28T18:30:00Z","v":11424,"vw":79.687172},{"c":79.6793,"h":79.6793,"l":79.56,"n":184,"o":79.6407,"t":"2026-09-28T18:45:00Z","v":7712,"vw":79.632533},{"c":79.47,"h":79.63,"l":79.41,"n":248,"o":79.63,"t":"2026-09-28T19:00:00Z","v":9087,"vw":79.537717},{"c":79.64,"h":79.64,"l":79.41,"n":367,"o":79.48,"t":"2026-09-28T19:15:00Z","v":11494,"vw":79.474854},{"c":79.64,"h":79.68,"l":79.6,"n":492,"o":79.64,"t":"2026-09-28T19:30:00Z","v":16106,"vw":79.638724},{"c":79.48,"h":79.63,"l":79.455,"n":1064,"o":79.63,"t":"2026-09-28T19:45:00Z","v":42610,"vw":79.51794},{"c":79.48,"h":79.48,"l":79.48,"n":17,"o":79.48,"t":"2026-09-28T20:00:00Z","v":29692,"vw":79.48},{"c":79.31,"h":79.49,"l":79.31,"n":4,"o":79.49,"t":"2026-09-29T09:15:00Z","v":202,"vw":79.4},{"c":79.04,"h":79.37,"l":78.902,"n":227,"o":79.21,"t":"2026-09-29T13:30:00Z","v":12436,"vw":79.169794},{"c":78.88,"h":79.08,"l":78.88,"n":197,"o":79.03,"t":"2026-09-29T13:45:00Z","v":8432,"vw":78.992023},{"c":78.79,"h":79.085,"l":78.79,"n":238,"o":79,"t":"2026-09-29T14:00:00Z","v":14923,"vw":78.912305},{"c":78.8,"h":78.815,"l":78.615,"n":188,"o":78.75,"t":"2026-09-29T14:15:00Z","v":8696,"vw":78.714817},{"c":78.71,"h":78.97,"l":78.69,"n":271,"o":78.77,"t":"2026-09-29T14:30:00Z","v":9488,"vw":78.839493},{"c":78.805,"h":78.83,"l":78.72,"n":154,"o":78.73,"t":"2026-09-29T14:45:00Z","v":8107,"vw":78.768148},{"c":78.91,"h":79.02,"l":78.73,"n":384,"o":78.735,"t":"2026-09-29T15:00:00Z","v":23169,"vw":78.898552},{"c":78.95,"h":78.99,"l":78.905,"n":113,"o":78.92,"t":"2026-09-29T15:15:00Z","v":5443,"vw":78.950785},{"c":78.89,"h":78.97,"l":78.79,"n":223,"o":78.97,"t":"2026-09-29T15:30:00Z","v":11726,"vw":78.890327},{"c":78.74,"h":78.9,"l":78.74,"n":152,"o":78.86,"t":"2026-09-29T15:45:00Z","v":7482,"vw":78.813485},{"c":78.83,"h":78.86,"l":78.7,"n":172,"o":78.71,"t":"2026-09-29T16:00:00Z","v":6705,"vw":78.762449},{"c":78.6,"h":78.77,"l":78.6,"n":101,"o":78.77,"t":"2026-09-29T16:15:00Z","v":3536,"vw":78.710463},{"c":78.725,"h":78.725,"l":78.53,"n":204,"o":78.56,"t":"2026-09-29T16:30:00Z","v":10319,"vw":78.591917},{"c":78.77,"h":78.78,"l":78.71,"n":152,"o":78.72,"t":"2026-09-29T16:45:00Z","v":5239,"vw":78.740473},{"c":78.81,"h":78.83,"l":78.725,"n":175,"o":78.765,"t":"2026-09-29T17:00:00Z","v":8047,"vw":78.790111},{"c":78.71,"h":78.8,"l":78.67,"n":119,"o":78.78,"t":"2026-09-29T17:15:00Z","v":3414,"vw":78.726172},{"c":78.76,"h":78.77,"l":78.69,"n":125,"o":78.71,"t":"2026-09-29T17:30:00Z","v":3417,"vw":78.732726},{"c":78.68,"h":78.79,"l":78.68,"n":167,"o":78.77,"t":"2026-09-29T17:45:00Z","v":7435,"vw":78.765106},{"c":78.705,"h":78.75,"l":78.63,"n":265,"o":78.73,"t":"2026-09-29T18:00:00Z","v":10414,"vw":78.693082},{"c":78.7238,"h":78.77,"l":78.69,"n":193,"o":78.715,"t":"2026-09-29T18:15:00Z","v":6877,"vw":78.728204},{"c":78.81,"h":78.81,"l":78.68,"n":209,"o":78.74,"t":"2026-09-29T18:30:00Z","v":8187,"vw":78.757074},{"c":78.87,"h":78.88,"l":78.78,"n":159,"o":78.82,"t":"2026-09-29T18:45:00Z","v":5232,"vw":78.843546},{"c":78.94,"h":79,"l":78.9,"n":277,"o":78.91,"t":"2026-09-29T19:00:00Z","v":10068,"vw":78.955659},{"c":78.84,"h":78.965,"l":78.83,"n":306,"o":78.965,"t":"2026-09-29T19:15:00Z","v":19303,"vw":78.874191},{"c":78.96,"h":79.01,"l":78.85,"n":557,"o":78.85,"t":"2026-09-29T19:30:00Z","v":25099,"vw":78.969925},{"c":79.06,"h":79.06,"l":78.915,"n":1352,"o":78.96,"t":"2026-09-29T19:45:00Z","v":72346,"vw":78.987275},{"c":79.1006,"h":79.1006,"l":79.05,"n":19,"o":79.05,"t":"2026-09-29T20:00:00Z","v":39453,"vw":79.063921},{"c":79.1,"h":79.1,"l":79.1,"n":12,"o":79.1,"t":"2026-09-30T11:30:00Z","v":1010,"vw":79.1},{"c":78.41,"h":78.83,"l":78.41,"n":283,"o":78.81,"t":"2026-09-30T13:30:00Z","v":19575,"vw":78.638752},{"c":78.38,"h":78.62,"l":78.34,"n":259,"o":78.36,"t":"2026-09-30T13:45:00Z","v":13934,"vw":78.441668},{"c":78.31,"h":78.46,"l":78.24,"n":254,"o":78.4,"t":"2026-09-30T14:00:00Z","v":11195,"vw":78.371796},{"c":78.33,"h":78.38,"l":78.3,"n":228,"o":78.31,"t":"2026-09-30T14:15:00Z","v":10349,"vw":78.339325},{"c":78.58,"h":78.59,"l":78.35,"n":227,"o":78.35,"t":"2026-09-30T14:30:00Z","v":10182,"vw":78.423193},{"c":78.49,"h":78.64,"l":78.48,"n":249,"o":78.59,"t":"2026-09-30T14:45:00Z","v":9533,"vw":78.569812},{"c":78.46,"h":78.495,"l":78.45,"n":146,"o":78.47,"t":"2026-09-30T15:00:00Z","v":6383,"vw":78.465023},{"c":78.56,"h":78.56,"l":78.46,"n":145,"o":78.46,"t":"2026-09-30T15:15:00Z","v":6542,"vw":78.517533},{"c":78.2873,"h":78.555,"l":78.2873,"n":157,"o":78.555,"t":"2026-09-30T15:30:00Z","v":7720,"vw":78.409253},{"c":78.31,"h":78.37,"l":78.26,"n":154,"o":78.3,"t":"2026-09-30T15:45:00Z","v":6454,"vw":78.332637},{"c":78.45,"h":78.45,"l":78.32,"n":75,"o":78.32,"t":"2026-09-30T16:00:00Z","v":1990,"vw":78.402},{"c":78.24,"h":78.44,"l":78.24,"n":161,"o":78.4,"t":"2026-09-30T16:15:00Z","v":7811,"vw":78.375293},{"c":78.24,"h":78.34,"l":78.17,"n":237,"o":78.2325,"t":"2026-09-30T16:30:00Z","v":10397,"vw":78.227389},{"c":78.33,"h":78.33,"l":78.22,"n":72,"o":78.25,"t":"2026-09-30T16:45:00Z","v":2504,"vw":78.2575},{"c":78.46,"h":78.47,"l":78.38,"n":69,"o":78.38,"t":"2026-09-30T17:00:00Z","v":2630,"vw":78.435338},{"c":78.3,"h":78.5,"l":78.3,"n":173,"o":78.5,"t":"2026-09-30T17:15:00Z","v":5061,"vw":78.390868},{"c":78.37,"h":78.37,"l":78.3,"n":115,"o":78.32,"t":"2026-09-30T17:30:00Z","v":4353,"vw":78.333161},{"c":78.47,"h":78.47,"l":78.36,"n":101,"o":78.38,"t":"2026-09-30T17:45:00Z","v":2820,"vw":78.405417},{"c":78.345,"h":78.51,"l":78.345,"n":170,"o":78.48,"t":"2026-09-30T18:00:00Z","v":6178,"vw":78.459264},{"c":78.19,"h":78.36,"l":78.17,"n":242,"o":78.345,"t":"2026-09-30T18:15:00Z","v":9016,"vw":78.275304},{"c":78.15,"h":78.18,"l":78.095,"n":202,"o":78.18,"t":"2026-09-30T18:30:00Z","v":7125,"vw":78.140021},{"c":78.16,"h":78.22,"l":78.1,"n":271,"o":78.14,"t":"2026-09-30T18:45:00Z","v":13354,"vw":78.142969},{"c":78.22,"h":78.22,"l":78.17,"n":136,"o":78.17,"t":"2026-09-30T19:00:00Z","v":4979,"vw":78.188248},{"c":78.22,"h":78.32,"l":78.2,"n":174,"o":78.26,"t":"2026-09-30T19:15:00Z","v":6196,"vw":78.280515},{"c":78.189,"h":78.21,"l":78.15,"n":322,"o":78.17,"t":"2026-09-30T19:30:00Z","v":12434,"vw":78.180042},{"c":77.96,"h":78.165,"l":77.935,"n":1337,"o":78.16,"t":"2026-09-30T19:45:00Z","v":73190,"vw":78.015506},{"c":77.97,"h":77.97,"l":77.97,"n":14,"o":77.97,"t":"2026-09-30T20:00:00Z","v":43436,"vw":77.97},{"c":77.97,"h":78.21,"l":77.97,"n":68,"o":78,"t":"2026-10-01T13:00:00Z","v":1882,"vw":78.007611},{"c":77.23,"h":78.28,"l":77.18,"n":204,"o":77.685,"t":"2026-10-01T13:30:00Z","v":9613,"vw":77.617933},{"c":76.955,"h":77.33,"l":76.95,"n":351,"o":77.245,"t":"2026-10-01T13:45:00Z","v":21726,"vw":77.19824},{"c":76.61,"h":77.01,"l":76.565,"n":334,"o":77,"t":"2026-10-01T14:00:00Z","v":19624,"vw":76.738444},{"c":76.635,"h":76.82,"l":76.61,"n":153,"o":76.66,"t":"2026-10-01T14:15:00Z","v":8574,"vw":76.696163},{"c":77.0901,"h":77.15,"l":76.66,"n":201,"o":76.66,"t":"2026-10-01T14:30:00Z","v":9683,"vw":76.913654},{"c":77.17,"h":77.29,"l":77.11,"n":294,"o":77.2,"t":"2026-10-01T14:45:00Z","v":16696,"vw":77.204609},{"c":77.14,"h":77.25,"l":77.06,"n":190,"o":77.25,"t":"2026-10-01T15:00:00Z","v":8351,"vw":77.145667},{"c":76.99,"h":77.16,"l":76.97,"n":146,"o":77.12,"t":"2026-10-01T15:15:00Z","v":5967,"vw":77.073867},{"c":77.14,"h":77.17,"l":76.91,"n":169,"o":76.995,"t":"2026-10-01T15:30:00Z","v":7163,"vw":77.056502},{"c":77.1627,"h":77.18,"l":77.005,"n":131,"o":77.1613,"t":"2026-10-01T15:45:00Z","v":6348,"vw":77.124593},{"c":77.29,"h":77.38,"l":77.25,"n":115,"o":77.25,"t":"2026-10-01T16:00:00Z","v":3225,"vw":77.325869},{"c":77.52,"h":77.52,"l":77.32,"n":184,"o":77.33,"t":"2026-10-01T16:15:00Z","v":7649,"vw":77.408965},{"c":77.62,"h":77.64,"l":77.53,"n":82,"o":77.53,"t":"2026-10-01T16:30:00Z","v":2955,"vw":77.592424},{"c":77.47,"h":77.65,"l":77.47,"n":186,"o":77.65,"t":"2026-10-01T16:45:00Z","v":9468,"vw":77.596804},{"c":77.425,"h":77.53,"l":77.425,"n":84,"o":77.49,"t":"2026-10-01T17:00:00Z","v":2327,"vw":77.502503},{"c":77.52,"h":77.55,"l":77.4,"n":103,"o":77.4,"t":"2026-10-01T17:15:00Z","v":3327,"vw":77.474615},{"c":77.545,"h":77.63,"l":77.46,"n":154,"o":77.525,"t":"2026-10-01T17:30:00Z","v":6955,"vw":77.545257},{"c":77.51,"h":77.65,"l":77.48,"n":190,"o":77.56,"t":"2026-10-01T17:45:00Z","v":7230,"vw":77.584996},{"c":77.44,"h":77.52,"l":77.32,"n":235,"o":77.45,"t":"2026-10-01T18:00:00Z","v":8905,"vw":77.434701},{"c":77.39,"h":77.47,"l":77.35,"n":255,"o":77.47,"t":"2026-10-01T18:15:00Z","v":10060,"vw":77.405178},{"c":77.37,"h":77.52,"l":77.36,"n":207,"o":77.36,"t":"2026-10-01T18:30:00Z","v":6893,"vw":77.439479},{"c":77.39,"h":77.39,"l":77.27,"n":288,"o":77.3444,"t":"2026-10-01T18:45:00Z","v":11740,"vw":77.342298},{"c":77.48,"h":77.48,"l":77.4,"n":165,"o":77.42,"t":"2026-10-01T19:00:00Z","v":6288,"vw":77.441021},{"c":77.7,"h":77.7,"l":77.5,"n":179,"o":77.5,"t":"2026-10-01T19:15:00Z","v":5960,"vw":77.557622},{"c":77.63,"h":77.715,"l":77.625,"n":486,"o":77.68,"t":"2026-10-01T19:30:00Z","v":25973,"vw":77.658038},{"c":77.66,"h":77.77,"l":77.61,"n":1687,"o":77.62,"t":"2026-10-01T19:45:00Z","v":79391,"vw":77.671313},{"c":77.67,"h":77.67,"l":77.67,"n":18,"o":77.67,"t":"2026-10-01T20:00:00Z","v":38540,"vw":77.67},{"c":78,"h":78,"l":77.9,"n":9,"o":77.9,"t":"2026-10-02T12:45:00Z","v":1007,"vw":77.95},{"c":77.9,"h":77.9,"l":77.9,"n":13,"o":77.9,"t":"2026-10-02T13:15:00Z","v":666,"vw":77.9},{"c":78.16,"h":78.17,"l":77.64,"n":310,"o":77.875,"t":"2026-10-02T13:30:00Z","v":21392,"vw":77.848488},{"c":78.1,"h":78.22,"l":78,"n":232,"o":78.2,"t":"2026-10-02T13:45:00Z","v":10244,"vw":78.083096},{"c":78.27,"h":78.33,"l":78.03,"n":243,"o":78.04,"t":"2026-10-02T14:00:00Z","v":11118,"vw":78.218175},{"c":78.21,"h":78.25,"l":78.11,"n":154,"o":78.25,"t":"2026-10-02T14:15:00Z","v":9307,"vw":78.171866},{"c":78.2,"h":78.25,"l":78.105,"n":139,"o":78.15,"t":"2026-10-02T14:30:00Z","v":8216,"vw":78.199394},{"c":78.05,"h":78.245,"l":78.05,"n":191,"o":78.21,"t":"2026-10-02T14:45:00Z","v":10089,"vw":78.113442},{"c":77.77,"h":78.04,"l":77.77,"n":187,"o":78.04,"t":"2026-10-02T15:00:00Z","v":8758,"vw":77.885769},{"c":77.765,"h":77.82,"l":77.665,"n":121,"o":77.82,"t":"2026-10-02T15:15:00Z","v":4569,"vw":77.753912},{"c":78.03,"h":78.06,"l":77.9,"n":118,"o":77.91,"t":"2026-10-02T15:30:00Z","v":5410,"vw":77.946143},{"c":78.05,"h":78.12,"l":78.03,"n":101,"o":78.06,"t":"2026-10-02T15:45:00Z","v":4936,"vw":78.078551},{"c":78.07,"h":78.12,"l":77.99,"n":223,"o":78.08,"t":"2026-10-02T16:00:00Z","v":12207,"vw":78.049121},{"c":78.14,"h":78.18,"l":78.08,"n":204,"o":78.08,"t":"2026-10-02T16:15:00Z","v":13903,"vw":78.147012},{"c":78.17,"h":78.19,"l":78.115,"n":166,"o":78.16,"t":"2026-10-02T16:30:00Z","v":8199,"vw":78.152895},{"c":78.205,"h":78.2375,"l":78.13,"n":149,"o":78.15,"t":"2026-10-02T16:45:00Z","v":9058,"vw":78.16918},{"c":78.26,"h":78.275,"l":78.18,"n":191,"o":78.22,"t":"2026-10-02T17:00:00Z","v":9100,"vw":78.236354},{"c":78.35,"h":78.37,"l":78.26,"n":242,"o":78.27,"t":"2026-10-02T17:15:00Z","v":16531,"vw":78.317185},{"c":78.335,"h":78.48,"l":78.335,"n":224,"o":78.37,"t":"2026-10-02T17:30:00Z","v":12743,"vw":78.383058},{"c":78.32,"h":78.37,"l":78.26,"n":170,"o":78.37,"t":"2026-10-02T17:45:00Z","v":5030,"vw":78.320669},{"c":78.295,"h":78.295,"l":78.235,"n":73,"o":78.29,"t":"2026-10-02T18:00:00Z","v":3043,"vw":78.278316},{"c":78.37,"h":78.38,"l":78.3,"n":149,"o":78.33,"t":"2026-10-02T18:15:00Z","v":6023,"vw":78.331124},{"c":78.5,"h":78.5,"l":78.375,"n":241,"o":78.4,"t":"2026-10-02T18:30:00Z","v":6836,"vw":78.428149},{"c":78.46,"h":78.505,"l":78.44,"n":120,"o":78.505,"t":"2026-10-02T18:45:00Z","v":4458,"vw":78.475287},{"c":78.49,"h":78.51,"l":78.47,"n":185,"o":78.47,"t":"2026-10-02T19:00:00Z","v":10650,"vw":78.489493},{"c":78.65,"h":78.65,"l":78.49,"n":525,"o":78.496,"t":"2026-10-02T19:15:00Z","v":28315,"vw":78.54778},{"c":78.635,"h":78.66,"l":78.6,"n":472,"o":78.63,"t":"2026-10-02T19:30:00Z","v":18152,"vw":78.634031},{"c":78.57,"h":78.7,"l":78.53,"n":1529,"o":78.66,"t":"2026-10-02T19:45:00Z","v":93047,"vw":78.567393},{"c":78.57,"h":78.57,"l":78.54,"n":11,"o":78.54,"t":"2026-10-02T20:00:00Z","v":27978,"vw":78.569884},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-05T12:30:00Z","v":1000,"vw":78.7},{"c":78.685,"h":78.78,"l":78.4,"n":186,"o":78.55,"t":"2026-10-05T13:30:00Z","v":11699,"vw":78.578573},{"c":78.9,"h":79.01,"l":78.68,"n":264,"o":78.7,"t":"2026-10-05T13:45:00Z","v":18454,"vw":78.92599},{"c":78.92,"h":78.92,"l":78.56,"n":419,"o":78.77,"t":"2026-10-05T14:00:00Z","v":24657,"vw":78.776974},{"c":78.82,"h":78.96,"l":78.77,"n":200,"o":78.92,"t":"2026-10-05T14:15:00Z","v":6553,"vw":78.871191},{"c":78.66,"h":78.86,"l":78.64,"n":201,"o":78.85,"t":"2026-10-05T14:30:00Z","v":8093,"vw":78.715469},{"c":78.77,"h":78.78,"l":78.6,"n":140,"o":78.66,"t":"2026-10-05T14:45:00Z","v":7360,"vw":78.705974},{"c":78.65,"h":78.83,"l":78.61,"n":157,"o":78.83,"t":"2026-10-05T15:00:00Z","v":7268,"vw":78.717684},{"c":78.84,"h":78.845,"l":78.595,"n":114,"o":78.595,"t":"2026-10-05T15:15:00Z","v":4090,"vw":78.778216},{"c":78.81,"h":78.83,"l":78.78,"n":89,"o":78.82,"t":"2026-10-05T15:30:00Z","v":3453,"vw":78.804383},{"c":78.68,"h":78.73,"l":78.67,"n":109,"o":78.725,"t":"2026-10-05T15:45:00Z","v":4396,"vw":78.705531},{"c":78.75,"h":78.7575,"l":78.62,"n":151,"o":78.62,"t":"2026-10-05T16:00:00Z","v":10032,"vw":78.681616},{"c":78.78,"h":78.84,"l":78.74,"n":131,"o":78.75,"t":"2026-10-05T16:15:00Z","v":4204,"vw":78.79712},{"c":78.785,"h":78.828,"l":78.75,"n":149,"o":78.76,"t":"2026-10-05T16:30:00Z","v":6504,"vw":78.786411},{"c":78.75,"h":78.78,"l":78.72,"n":157,"o":78.76,"t":"2026-10-05T16:45:00Z","v":4888,"vw":78.762872},{"c":78.665,"h":78.72,"l":78.635,"n":145,"o":78.72,"t":"2026-10-05T17:00:00Z","v":5604,"vw":78.683338},{"c":78.69,"h":78.73,"l":78.665,"n":230,"o":78.67,"t":"2026-10-05T17:15:00Z","v":13341,"vw":78.690205},{"c":78.675,"h":78.74,"l":78.65,"n":171,"o":78.71,"t":"2026-10-05T17:30:00Z","v":8327,"vw":78.7003},{"c":78.76,"h":78.76,"l":78.63,"n":196,"o":78.665,"t":"2026-10-05T17:45:00Z","v":8063,"vw":78.677024},{"c":78.65,"h":78.77,"l":78.65,"n":195,"o":78.755,"t":"2026-10-05T18:00:00Z","v":8187,"vw":78.722942},{"c":78.7499,"h":78.7499,"l":78.59,"n":152,"o":78.59,"t":"2026-10-05T18:15:00Z","v":7268,"vw":78.652133},{"c":78.745,"h":78.795,"l":78.74,"n":210,"o":78.74,"t":"2026-10-05T18:30:00Z","v":8073,"vw":78.763117},{"c":78.755,"h":78.77,"l":78.71,"n":130,"o":78.735,"t":"2026-10-05T18:45:00Z","v":4004,"vw":78.741945},{"c":78.74,"h":78.78,"l":78.74,"n":252,"o":78.77,"t":"2026-10-05T19:00:00Z","v":7682,"vw":78.762428},{"c":78.73,"h":78.79,"l":78.705,"n":266,"o":78.74,"t":"2026-10-05T19:15:00Z","v":10600,"vw":78.736569},{"c":78.705,"h":78.71,"l":78.61,"n":357,"o":78.69,"t":"2026-10-05T19:30:00Z","v":10354,"vw":78.656086},{"c":78.57,"h":78.68,"l":78.465,"n":1417,"o":78.68,"t":"2026-10-05T19:45:00Z","v":64327,"vw":78.544142},{"c":78.61,"h":78.61,"l":78.56,"n":14,"o":78.57,"t":"2026-10-05T20:00:00Z","v":35950,"vw":78.609168},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-06T12:00:00Z","v":1000,"vw":78.7},{"c":78.39,"h":79.14,"l":78.26,"n":456,"o":78.87,"t":"2026-10-06T13:30:00Z","v":31333,"vw":78.656309},{"c":78.12,"h":78.35,"l":78.01,"n":861,"o":78.3,"t":"2026-10-06T13:45:00Z","v":45301,"vw":78.195659},{"c":78.205,"h":78.28,"l":78.1,"n":381,"o":78.14,"t":"2026-10-06T14:00:00Z","v":19383,"vw":78.205327},{"c":78.04,"h":78.08,"l":77.95,"n":193,"o":78.08,"t":"2026-10-06T14:15:00Z","v":6713,"vw":78.034433},{"c":78.41,"h":78.45,"l":78.1,"n":73,"o":78.1,"t":"2026-10-06T14:30:00Z","v":3019,"vw":78.321386},{"c":78.55,"h":78.595,"l":78.41,"n":137,"o":78.42,"t":"2026-10-06T14:45:00Z","v":5444,"vw":78.550848},{"c":78.39,"h":78.62,"l":78.37,"n":176,"o":78.59,"t":"2026-10-06T15:00:00Z","v":7703,"vw":78.487037},{"c":78.55,"h":78.55,"l":78.39,"n":275,"o":78.42,"t":"2026-10-06T15:15:00Z","v":19047,"vw":78.445034},{"c":78.475,"h":78.53,"l":78.46,"n":182,"o":78.51,"t":"2026-10-06T15:30:00Z","v":7375,"vw":78.492526},{"c":78.355,"h":78.56,"l":78.35,"n":220,"o":78.445,"t":"2026-10-06T15:45:00Z","v":8591,"vw":78.433943},{"c":78.13,"h":78.29,"l":78.08,"n":284,"o":78.29,"t":"2026-10-06T16:00:00Z","v":16990,"vw":78.136918},{"c":77.905,"h":78.19,"l":77.905,"n":180,"o":78.14,"t":"2026-10-06T16:15:00Z","v":7580,"vw":78.081248},{"c":77.82,"h":77.99,"l":77.805,"n":267,"o":77.92,"t":"2026-10-06T16:30:00Z","v":13156,"vw":77.918028},{"c":77.67,"h":77.77,"l":77.67,"n":206,"o":77.77,"t":"2026-10-06T16:45:00Z","v":6838,"vw":77.727312},{"c":77.88,"h":77.9,"l":77.695,"n":153,"o":77.695,"t":"2026-10-06T17:00:00Z","v":7511,"vw":77.753342},{"c":77.77,"h":77.9,"l":77.77,"n":258,"o":77.83,"t":"2026-10-06T17:15:00Z","v":12050,"vw":77.835548},{"c":77.82,"h":77.84,"l":77.7225,"n":278,"o":77.77,"t":"2026-10-06T17:30:00Z","v":13643,"vw":77.780821},{"c":77.72,"h":77.83,"l":77.665,"n":387,"o":77.81,"t":"2026-10-06T17:45:00Z","v":25772,"vw":77.774655},{"c":77.88,"h":77.95,"l":77.71,"n":213,"o":77.71,"t":"2026-10-06T18:00:00Z","v":9749,"vw":77.838071},{"c":77.775,"h":77.92,"l":77.76,"n":275,"o":77.92,"t":"2026-10-06T18:15:00Z","v":12496,"vw":77.815387},{"c":77.92,"h":77.96,"l":77.77,"n":289,"o":77.78,"t":"2026-10-06T18:30:00Z","v":14365,"vw":77.858214},{"c":77.94,"h":77.94,"l":77.83,"n":244,"o":77.9,"t":"2026-10-06T18:45:00Z","v":8111,"vw":77.889841},{"c":77.96,"h":77.99,"l":77.88,"n":277,"o":77.94,"t":"2026-10-06T19:00:00Z","v":10003,"vw":77.927101},{"c":77.81,"h":77.99,"l":77.8,"n":422,"o":77.96,"t":"2026-10-06T19:15:00Z","v":20966,"vw":77.882596},{"c":77.64,"h":77.83,"l":77.64,"n":806,"o":77.82,"t":"2026-10-06T19:30:00Z","v":40075,"vw":77.740482},{"c":77.74,"h":77.76,"l":77.55,"n":1910,"o":77.59,"t":"2026-10-06T19:45:00Z","v":105773,"vw":77.700364},{"c":77.73,"h":77.73,"l":77.66,"n":20,"o":77.67,"t":"2026-10-06T20:00:00Z","v":58867,"vw":77.729607},{"c":77.51,"h":77.8,"l":77.51,"n":15,"o":77.8,"t":"2026-10-07T12:15:00Z","v":1339,"vw":77.746928},{"c":77.73,"h":77.73,"l":77.73,"n":4,"o":77.73,"t":"2026-10-07T12:30:00Z","v":103,"vw":77.73},{"c":77.73,"h":77.73,"l":77.72,"n":7,"o":77.72,"t":"2026-10-07T12:45:00Z","v":352,"vw":77.723834},{"c":76.88,"h":76.99,"l":76.63,"n":357,"o":76.99,"t":"2026-10-07T13:30:00Z","v":18960,"vw":76.851157},{"c":76.755,"h":76.93,"l":76.48,"n":323,"o":76.87,"t":"2026-10-07T13:45:00Z","v":14289,"vw":76.700046},{"c":76.88,"h":76.955,"l":76.74,"n":385,"o":76.76,"t":"2026-10-07T14:00:00Z","v":17895,"vw":76.820103},{"c":76.78,"h":77,"l":76.78,"n":188,"o":76.89,"t":"2026-10-07T14:15:00Z","v":6808,"vw":76.931744},{"c":76.54,"h":76.775,"l":76.5305,"n":157,"o":76.7513,"t":"2026-10-07T14:30:00Z","v":7557,"vw":76.689347},{"c":76.64,"h":76.68,"l":76.49,"n":142,"o":76.53,"t":"2026-10-07T14:45:00Z","v":4381,"vw":76.587157},{"c":76.43,"h":76.59,"l":76.415,"n":176,"o":76.59,"t":"2026-10-07T15:00:00Z","v":5276,"vw":76.458861},{"c":76.27,"h":76.44,"l":76.27,"n":223,"o":76.405,"t":"2026-10-07T15:15:00Z","v":8489,"vw":76.32937},{"c":76.18,"h":76.29,"l":76.145,"n":401,"o":76.24,"t":"2026-10-07T15:30:00Z","v":18871,"vw":76.237789},{"c":76.385,"h":76.43,"l":76.1,"n":328,"o":76.12,"t":"2026-10-07T15:45:00Z","v":16216,"vw":76.285803},{"c":76.29,"h":76.42,"l":76.29,"n":399,"o":76.38,"t":"2026-10-07T16:00:00Z","v":18988,"vw":76.356118},{"c":76.25,"h":76.39,"l":76.21,"n":491,"o":76.29,"t":"2026-10-07T16:15:00Z","v":23464,"vw":76.279619},{"c":75.86,"h":76.26,"l":75.86,"n":895,"o":76.26,"t":"2026-10-07T16:30:00Z","v":50283,"vw":76.090542},{"c":75.8,"h":75.87,"l":75.72,"n":1013,"o":75.86,"t":"2026-10-07T16:45:00Z","v":53809,"vw":75.796946},{"c":76.13,"h":76.13,"l":75.845,"n":403,"o":75.845,"t":"2026-10-07T17:00:00Z","v":17020,"vw":75.949819},{"c":76.17,"h":76.28,"l":76.15,"n":236,"o":76.21,"t":"2026-10-07T17:15:00Z","v":8763,"vw":76.210788},{"c":76.04,"h":76.18,"l":76.01,"n":249,"o":76.14,"t":"2026-10-07T17:30:00Z","v":11313,"vw":76.08897},{"c":76.1,"h":76.16,"l":76.02,"n":296,"o":76.02,"t":"2026-10-07T17:45:00Z","v":15181,"vw":76.072167},{"c":76,"h":76.1,"l":76,"n":224,"o":76.1,"t":"2026-10-07T18:00:00Z","v":8607,"vw":76.053621},{"c":75.84,"h":75.9901,"l":75.8,"n":347,"o":75.98,"t":"2026-10-07T18:15:00Z","v":11981,"vw":75.903882},{"c":75.92,"h":75.935,"l":75.82,"n":371,"o":75.88,"t":"2026-10-07T18:30:00Z","v":13263,"vw":75.857683},{"c":75.91,"h":76,"l":75.8501,"n":270,"o":75.95,"t":"2026-10-07T18:45:00Z","v":10055,"vw":75.920413},{"c":75.86,"h":75.975,"l":75.86,"n":271,"o":75.93,"t":"2026-10-07T19:00:00Z","v":8342,"vw":75.915962},{"c":75.84,"h":75.87,"l":75.7737,"n":464,"o":75.78,"t":"2026-10-07T19:15:00Z","v":17181,"vw":75.811827},{"c":75.97,"h":76,"l":75.83,"n":778,"o":75.835,"t":"2026-10-07T19:30:00Z","v":27134,"vw":75.880647},{"c":75.83,"h":75.975,"l":75.79,"n":1850,"o":75.97,"t":"2026-10-07T19:45:00Z","v":83071,"vw":75.877453},{"c":75.82,"h":75.86,"l":75.82,"n":30,"o":75.85,"t":"2026-10-07T20:00:00Z","v":54711,"vw":75.820147},{"c":75.81,"h":75.81,"l":75.81,"n":1,"o":75.81,"t":"2026-10-07T20:45:00Z","v":100,"vw":75.81},{"c":75.7,"h":75.71,"l":75.7,"n":30,"o":75.7,"t":"2026-10-08T12:15:00Z","v":1608,"vw":75.70239},{"c":75.98,"h":76.04,"l":75.39,"n":150,"o":75.62,"t":"2026-10-08T13:30:00Z","v":13561,"vw":75.73556},{"c":76.0607,"h":76.2,"l":75.99,"n":178,"o":75.99,"t":"2026-10-08T13:45:00Z","v":10166,"vw":76.100116},{"c":75.93,"h":76.05,"l":75.92,"n":141,"o":76.01,"t":"2026-10-08T14:00:00Z","v":6857,"vw":75.975563},{"c":75.89,"h":75.93,"l":75.82,"n":84,"o":75.92,"t":"2026-10-08T14:15:00Z","v":3746,"vw":75.886181},{"c":75.93,"h":75.95,"l":75.82,"n":129,"o":75.84,"t":"2026-10-08T14:30:00Z","v":5703,"vw":75.878213},{"c":75.81,"h":75.97,"l":75.78,"n":119,"o":75.95,"t":"2026-10-08T14:45:00Z","v":5885,"vw":75.857286},{"c":75.96,"h":75.96,"l":75.725,"n":174,"o":75.74,"t":"2026-10-08T15:00:00Z","v":10938,"vw":75.883062},{"c":75.94,"h":75.95,"l":75.85,"n":109,"o":75.88,"t":"2026-10-08T15:15:00Z","v":3801,"vw":75.91},{"c":75.975,"h":76.01,"l":75.9067,"n":99,"o":75.93,"t":"2026-10-08T15:30:00Z","v":4728,"vw":75.945876},{"c":76.02,"h":76.1,"l":76,"n":126,"o":76.01,"t":"2026-10-08T15:45:00Z","v":4836,"vw":76.025049},{"c":76.04,"h":76.06,"l":75.99,"n":122,"o":76.015,"t":"2026-10-08T16:00:00Z","v":4303,"vw":76.012069},{"c":76.2,"h":76.41,"l":76.115,"n":319,"o":76.115,"t":"2026-10-08T16:15:00Z","v":18058,"vw":76.286415},{"c":76.2802,"h":76.3,"l":76.16,"n":119,"o":76.19,"t":"2026-10-08T16:30:00Z","v":4773,"vw":76.218193},{"c":76.53,"h":76.53,"l":76.29,"n":182,"o":76.29,"t":"2026-10-08T16:45:00Z","v":7119,"vw":76.401998},{"c":76.69,"h":76.69,"l":76.53,"n":189,"o":76.55,"t":"2026-10-08T17:00:00Z","v":7542,"vw":76.627688},{"c":76.78,"h":76.81,"l":76.68,"n":236,"o":76.68,"t":"2026-10-08T17:15:00Z","v":8393,"vw":76.770265},{"c":76.96,"h":76.96,"l":76.78,"n":149,"o":76.81,"t":"2026-10-08T17:30:00Z","v":4094,"vw":76.845535},{"c":76.8364,"h":76.96,"l":76.8,"n":223,"o":76.94,"t":"2026-10-08T17:45:00Z","v":6478,"vw":76.877254},{"c":76.67,"h":76.8,"l":76.63,"n":178,"o":76.8,"t":"2026-10-08T18:00:00Z","v":6725,"vw":76.719023},{"c":76.51,"h":76.66,"l":76.5,"n":117,"o":76.66,"t":"2026-10-08T18:15:00Z","v":2484,"vw":76.602623},{"c":76.53,"h":76.56,"l":76.46,"n":397,"o":76.48,"t":"2026-10-08T18:30:00Z","v":22855,"vw":76.496018},{"c":76.6,"h":76.63,"l":76.54,"n":191,"o":76.545,"t":"2026-10-08T18:45:00Z","v":8094,"vw":76.601359},{"c":76.66,"h":76.685,"l":76.565,"n":408,"o":76.59,"t":"2026-10-08T19:00:00Z","v":12645,"vw":76.633396},{"c":76.645,"h":76.67,"l":76.63,"n":588,"o":76.65,"t":"2026-10-08T19:15:00Z","v":22861,"vw":76.645518},{"c":76.585,"h":76.67,"l":76.55,"n":646,"o":76.67,"t":"2026-10-08T19:30:00Z","v":20254,"vw":76.611932},{"c":76.68,"h":76.7,"l":76.56,"n":1548,"o":76.6,"t":"2026-10-08T19:45:00Z","v":64010,"vw":76.642155},{"c":76.65,"h":76.65,"l":76.65,"n":21,"o":76.65,"t":"2026-10-08T20:00:00Z","v":32537,"vw":76.65},{"c":76.7,"h":76.7,"l":76.7,"n":8,"o":76.7,"t":"2026-10-09T12:15:00Z","v":1006,"vw":76.7},{"c":76.44,"h":76.69,"l":76.13,"n":209,"o":76.63,"t":"2026-10-09T13:30:00Z","v":17094,"vw":76.547705},{"c":76.43,"h":76.58,"l":76.37,"n":106,"o":76.53,"t":"2026-10-09T13:45:00Z","v":5571,"vw":76.465427},{"c":76.45,"h":76.5487,"l":76.31,"n":138,"o":76.5487,"t":"2026-10-09T14:00:00Z","v":6845,"vw":76.411232},{"c":76.52,"h":76.52,"l":76.395,"n":71,"o":76.49,"t":"2026-10-09T14:15:00Z","v":2854,"vw":76.46415},{"c":76.44,"h":76.47,"l":76.36,"n":76,"o":76.47,"t":"2026-10-09T14:30:00Z","v":4938,"vw":76.398318},{"c":76.42,"h":76.425,"l":76.395,"n":84,"o":76.415,"t":"2026-10-09T14:45:00Z","v":5422,"vw":76.411387},{"c":76.61,"h":76.615,"l":76.405,"n":212,"o":76.44,"t":"2026-10-09T15:00:00Z","v":8465,"vw":76.522847},{"c":76.54,"h":76.73,"l":76.47,"n":205,"o":76.62,"t":"2026-10-09T15:15:00Z","v":8497,"vw":76.610649},{"c":76.51,"h":76.58,"l":76.48,"n":121,"o":76.5,"t":"2026-10-09T15:30:00Z","v":4404,"vw":76.530167},{"c":76.67,"h":76.67,"l":76.51,"n":90,"o":76.51,"t":"2026-10-09T15:45:00Z","v":3400,"vw":76.564419},{"c":76.7,"h":76.71,"l":76.62,"n":131,"o":76.66,"t":"2026-10-09T16:00:00Z","v":5114,"vw":76.677819},{"c":76.835,"h":76.88,"l":76.76,"n":148,"o":76.76,"t":"2026-10-09T16:15:00Z","v":9496,"vw":76.844006},{"c":76.84,"h":76.845,"l":76.8,"n":92,"o":76.81,"t":"2026-10-09T16:30:00Z","v":6335,"vw":76.825526},{"c":76.82,"h":76.895,"l":76.82,"n":97,"o":76.84,"t":"2026-10-09T16:45:00Z","v":5107,"vw":76.863233},{"c":76.86,"h":76.89,"l":76.845,"n":137,"o":76.89,"t":"2026-10-09T17:00:00Z","v":6190,"vw":76.871395},{"c":76.93,"h":76.9554,"l":76.91,"n":24,"o":76.94,"t":"2026-10-09T17:15:00Z","v":1569,"vw":76.93955},{"c":76.81,"h":77,"l":76.81,"n":167,"o":76.95,"t":"2026-10-09T17:30:00Z","v":7971,"vw":76.885913},{"c":76.96,"h":76.98,"l":76.81,"n":109,"o":76.812,"t":"2026-10-09T17:45:00Z","v":10309,"vw":76.870506},{"c":76.93,"h":76.99,"l":76.93,"n":59,"o":76.99,"t":"2026-10-09T18:00:00Z","v":1837,"vw":76.965},{"c":76.985,"h":76.99,"l":76.92,"n":136,"o":76.9208,"t":"2026-10-09T18:15:00Z","v":8410,"vw":76.961604},{"c":76.93,"h":77.025,"l":76.9225,"n":283,"o":77.005,"t":"2026-10-09T18:30:00Z","v":15132,"vw":76.977893},{"c":76.99,"h":76.99,"l":76.88,"n":262,"o":76.97,"t":"2026-10-09T18:45:00Z","v":13108,"vw":76.943195},{"c":77.05,"h":77.075,"l":76.975,"n":201,"o":77,"t":"2026-10-09T19:00:00Z","v":4963,"vw":77.023493},{"c":77,"h":77.08,"l":76.95,"n":252,"o":77.05,"t":"2026-10-09T19:15:00Z","v":9908,"vw":76.987161},{"c":77.08,"h":77.08,"l":76.95,"n":319,"o":76.97,"t":"2026-10-09T19:30:00Z","v":10234,"vw":77.022216},{"c":76.96,"h":77.12,"l":76.95,"n":997,"o":77.07,"t":"2026-10-09T19:45:00Z","v":47198,"vw":77.036406},{"c":76.99,"h":76.99,"l":76.99,"n":14,"o":76.99,"t":"2026-10-09T20:00:00Z","v":31230,"vw":76.99},{"c":76.9,"h":76.9,"l":76.9,"n":18,"o":76.9,"t":"2026-10-12T12:15:00Z","v":1016,"vw":76.9},{"c":77.06,"h":77.12,"l":76.955,"n":45,"o":77,"t":"2026-10-12T13:30:00Z","v":3422,"vw":77.015146},{"c":76.9804,"h":77.0816,"l":76.9804,"n":4,"o":77.0816,"t":"2026-10-12T13:45:00Z","v":800,"vw":77.005319},{"c":77.445,"h":77.51,"l":77.37,"n":95,"o":77.385,"t":"2026-10-12T14:00:00Z","v":2333,"vw":77.445024},{"c":77.505,"h":77.545,"l":77.44,"n":21,"o":77.44,"t":"2026-10-12T14:15:00Z","v":867,"vw":77.499929},{"c":77.34,"h":77.565,"l":77.34,"n":47,"o":77.49,"t":"2026-10-12T14:30:00Z","v":2785,"vw":77.469426},{"c":77.53,"h":77.53,"l":77.46,"n":43,"o":77.48,"t":"2026-10-12T14:45:00Z","v":1478,"vw":77.485589},{"c":77.53,"h":77.58,"l":77.53,"n":69,"o":77.57,"t":"2026-10-12T15:15:00Z","v":2705,"vw":77.552633},{"c":77.59,"h":77.59,"l":77.54,"n":64,"o":77.54,"t":"2026-10-12T15:30:00Z","v":1949,"vw":77.569803},{"c":77.58,"h":77.66,"l":77.58,"n":115,"o":77.58,"t":"2026-10-12T15:45:00Z","v":3807,"vw":77.615704},{"c":77.56,"h":77.615,"l":77.56,"n":93,"o":77.615,"t":"2026-10-12T16:15:00Z","v":2450,"vw":77.576667},{"c":77.58,"h":77.61,"l":77.555,"n":77,"o":77.555,"t":"2026-10-12T16:30:00Z","v":1924,"vw":77.578535},{"c":77.64,"h":77.64,"l":77.56,"n":130,"o":77.62,"t":"2026-10-12T16:45:00Z","v":3061,"vw":77.597611},{"c":77.62,"h":77.64,"l":77.6017,"n":91,"o":77.63,"t":"2026-10-12T17:00:00Z","v":2757,"vw":77.62905},{"c":77.6267,"h":77.655,"l":77.61,"n":97,"o":77.65,"t":"2026-10-12T17:15:00Z","v":3869,"vw":77.627701},{"c":77.46,"h":77.55,"l":77.45,"n":75,"o":77.55,"t":"2026-10-12T17:30:00Z","v":2409,"vw":77.493374},{"c":77.565,"h":77.565,"l":77.48,"n":76,"o":77.48,"t":"2026-10-12T17:45:00Z","v":2162,"vw":77.526194},{"c":77.53,"h":77.6,"l":77.53,"n":101,"o":77.6,"t":"2026-10-12T18:00:00Z","v":3954,"vw":77.573079},{"c":77.435,"h":77.55,"l":77.435,"n":70,"o":77.55,"t":"2026-10-12T18:15:00Z","v":3452,"vw":77.469259},{"c":77.42,"h":77.435,"l":77.385,"n":111,"o":77.41,"t":"2026-10-12T18:30:00Z","v":3710,"vw":77.409851},{"c":77.455,"h":77.455,"l":77.39,"n":200,"o":77.4224,"t":"2026-10-12T18:45:00Z","v":11628,"vw":77.436777},{"c":77.46,"h":77.46,"l":77.39,"n":155,"o":77.42,"t":"2026-10-12T19:00:00Z","v":3995,"vw":77.432032},{"c":77.375,"h":77.46,"l":77.375,"n":160,"o":77.46,"t":"2026-10-12T19:15:00Z","v":4511,"vw":77.428396},{"c":77.335,"h":77.41,"l":77.335,"n":224,"o":77.375,"t":"2026-10-12T19:30:00Z","v":7325,"vw":77.364795},{"c":77.3,"h":77.46,"l":77.25,"n":1118,"o":77.33,"t":"2026-10-12T19:45:00Z","v":53829,"vw":77.371158},{"c":77.34,"h":77.34,"l":77.34,"n":19,"o":77.34,"t":"2026-10-12T20:00:00Z","v":37471,"vw":77.34},{"c":77.82,"h":78.34,"l":77.72,"n":160,"o":77.96,"t":"2026-10-13T13:30:00Z","v":11843,"vw":77.980494},{"c":77.45,"h":77.915,"l":77.45,"n":201,"o":77.82,"t":"2026-10-13T13:45:00Z","v":14353,"vw":77.660581},{"c":77.55,"h":77.55,"l":77.32,"n":158,"o":77.5,"t":"2026-10-13T14:00:00Z","v":6539,"vw":77.393106},{"c":77.715,"h":77.77,"l":77.45,"n":164,"o":77.45,"t":"2026-10-13T14:15:00Z","v":5666,"vw":77.622426},{"c":77.735,"h":77.81,"l":77.67,"n":161,"o":77.75,"t":"2026-10-13T14:30:00Z","v":6949,"vw":77.744571},{"c":77.65,"h":77.76,"l":77.65,"n":170,"o":77.69,"t":"2026-10-13T14:45:00Z","v":6810,"vw":77.702158},{"c":77.73,"h":77.8,"l":77.7,"n":149,"o":77.71,"t":"2026-10-13T15:00:00Z","v":5054,"vw":77.73598},{"c":77.96,"h":77.96,"l":77.71,"n":225,"o":77.71,"t":"2026-10-13T15:15:00Z","v":5909,"vw":77.864647},{"c":78,"h":78.06,"l":77.95,"n":116,"o":78.06,"t":"2026-10-13T15:30:00Z","v":4326,"vw":77.980027},{"c":78,"h":78.09,"l":77.97,"n":233,"o":78.03,"t":"2026-10-13T15:45:00Z","v":7750,"vw":78.035745},{"c":77.6,"h":78.02,"l":77.47,"n":337,"o":78.02,"t":"2026-10-13T16:00:00Z","v":17778,"vw":77.690875},{"c":77.555,"h":77.61,"l":77.555,"n":158,"o":77.58,"t":"2026-10-13T16:15:00Z","v":5403,"vw":77.580872},{"c":77.87,"h":77.87,"l":77.54,"n":233,"o":77.59,"t":"2026-10-13T16:30:00Z","v":8465,"vw":77.674173},{"c":77.95,"h":77.97,"l":77.88,"n":137,"o":77.89,"t":"2026-10-13T16:45:00Z","v":5402,"vw":77.926139},{"c":77.965,"h":78.02,"l":77.92,"n":154,"o":77.92,"t":"2026-10-13T17:00:00Z","v":4892,"vw":77.978437},{"c":77.97,"h":77.98,"l":77.93,"n":79,"o":77.97,"t":"2026-10-13T17:15:00Z","v":3443,"vw":77.965579},{"c":78.06,"h":78.06,"l":77.97,"n":105,"o":77.975,"t":"2026-10-13T17:30:00Z","v":4683,"vw":78.00864},{"c":77.955,"h":78.08,"l":77.95,"n":117,"o":78.075,"t":"2026-10-13T17:45:00Z","v":3378,"vw":78.029001},{"c":78.11,"h":78.18,"l":77.97,"n":136,"o":77.97,"t":"2026-10-13T18:00:00Z","v":5029,"vw":78.093544},{"c":78.04,"h":78.1,"l":78,"n":120,"o":78.075,"t":"2026-10-13T18:15:00Z","v":4527,"vw":78.050752},{"c":78.02,"h":78.09,"l":78.01,"n":178,"o":78.065,"t":"2026-10-13T18:30:00Z","v":6238,"vw":78.053533},{"c":78,"h":78.01,"l":77.915,"n":167,"o":78.01,"t":"2026-10-13T18:45:00Z","v":4143,"vw":77.958753},{"c":77.99,"h":78.02,"l":77.91,"n":184,"o":78.02,"t":"2026-10-13T19:00:00Z","v":6446,"vw":77.97266},{"c":77.87,"h":78.01,"l":77.83,"n":316,"o":78,"t":"2026-10-13T19:15:00Z","v":13686,"vw":77.896356},{"c":77.85,"h":77.98,"l":77.84,"n":469,"o":77.865,"t":"2026-10-13T19:30:00Z","v":18100,"vw":77.880838},{"c":77.88,"h":78.005,"l":77.76,"n":1522,"o":77.84,"t":"2026-10-13T19:45:00Z","v":82064,"vw":77.911785},{"c":77.87,"h":77.88,"l":77.87,"n":14,"o":77.88,"t":"2026-10-13T20:00:00Z","v":38127,"vw":77.870195},{"c":77.67,"h":77.8,"l":77.36,"n":176,"o":77.37,"t":"2026-10-14T13:30:00Z","v":14146,"vw":77.604305},{"c":77.34,"h":77.61,"l":77.34,"n":157,"o":77.61,"t":"2026-10-14T13:45:00Z","v":7217,"vw":77.441221},{"c":77.32,"h":77.35,"l":77.225,"n":157,"o":77.34,"t":"2026-10-14T14:00:00Z","v":10054,"vw":77.284245},{"c":77.35,"h":77.45,"l":77.3,"n":160,"o":77.32,"t":"2026-10-14T14:15:00Z","v":8396,"vw":77.364436},{"c":77.37,"h":77.55,"l":77.35,"n":289,"o":77.41,"t":"2026-10-14T14:30:00Z","v":15083,"vw":77.423431},{"c":77.28,"h":77.35,"l":77.15,"n":399,"o":77.35,"t":"2026-10-14T14:45:00Z","v":20747,"vw":77.241605},{"c":77.56,"h":77.56,"l":77.25,"n":167,"o":77.29,"t":"2026-10-14T15:00:00Z","v":8024,"vw":77.402981},{"c":77.665,"h":77.76,"l":77.545,"n":173,"o":77.545,"t":"2026-10-14T15:15:00Z","v":7516,"vw":77.621934},{"c":77.63,"h":77.72,"l":77.63,"n":113,"o":77.64,"t":"2026-10-14T15:30:00Z","v":4131,"vw":77.670607},{"c":77.8,"h":77.83,"l":77.675,"n":148,"o":77.675,"t":"2026-10-14T15:45:00Z","v":4799,"vw":77.737778},{"c":77.84,"h":77.905,"l":77.79,"n":202,"o":77.87,"t":"2026-10-14T16:00:00Z","v":7723,"vw":77.839082},{"c":77.69,"h":77.805,"l":77.69,"n":187,"o":77.78,"t":"2026-10-14T16:15:00Z","v":11598,"vw":77.73629},{"c":77.58,"h":77.7,"l":77.535,"n":155,"o":77.66,"t":"2026-10-14T16:30:00Z","v":6583,"vw":77.610728},{"c":77.48,"h":77.58,"l":77.48,"n":77,"o":77.58,"t":"2026-10-14T16:45:00Z","v":2774,"vw":77.5175},{"c":77.46,"h":77.59,"l":77.455,"n":139,"o":77.53,"t":"2026-10-14T17:00:00Z","v":7778,"vw":77.504267},{"c":77.49,"h":77.58,"l":77.46,"n":180,"o":77.48,"t":"2026-10-14T17:15:00Z","v":7457,"vw":77.507021},{"c":77.545,"h":77.545,"l":77.41,"n":181,"o":77.48,"t":"2026-10-14T17:30:00Z","v":6480,"vw":77.466471},{"c":77.545,"h":77.618,"l":77.5,"n":227,"o":77.545,"t":"2026-10-14T17:45:00Z","v":7431,"vw":77.560709},{"c":77.68,"h":77.7,"l":77.53,"n":236,"o":77.57,"t":"2026-10-14T18:00:00Z","v":6720,"vw":77.620333},{"c":77.84,"h":77.91,"l":77.67,"n":122,"o":77.67,"t":"2026-10-14T18:15:00Z","v":5076,"vw":77.816552},{"c":77.86,"h":77.88,"l":77.82,"n":69,"o":77.88,"t":"2026-10-14T18:30:00Z","v":1926,"vw":77.848136},{"c":77.82,"h":77.87,"l":77.75,"n":132,"o":77.87,"t":"2026-10-14T18:45:00Z","v":4872,"vw":77.826384},{"c":77.83,"h":77.86,"l":77.79,"n":161,"o":77.79,"t":"2026-10-14T19:00:00Z","v":5176,"vw":77.822938},{"c":77.77,"h":77.87,"l":77.77,"n":260,"o":77.815,"t":"2026-10-14T19:15:00Z","v":9801,"vw":77.8265},{"c":77.925,"h":77.925,"l":77.79,"n":398,"o":77.79,"t":"2026-10-14T19:30:00Z","v":11720,"vw":77.857086},{"c":78.055,"h":78.11,"l":77.89,"n":1384,"o":77.91,"t":"2026-10-14T19:45:00Z","v":64495,"vw":78.021668},{"c":77.85,"h":78.04,"l":77.85,"n":34,"o":78.04,"t":"2026-10-14T20:00:00Z","v":40910,"vw":78.039184},{"c":78.23,"h":78.575,"l":78.17,"n":182,"o":78.37,"t":"2026-10-15T13:30:00Z","v":14757,"vw":78.387264},{"c":77.83,"h":78.21,"l":77.83,"n":211,"o":78.2,"t":"2026-10-15T13:45:00Z","v":11222,"vw":78.060169},{"c":77.845,"h":77.845,"l":77.67,"n":241,"o":77.75,"t":"2026-10-15T14:00:00Z","v":8154,"vw":77.742617},{"c":77.97,"h":77.97,"l":77.75,"n":115,"o":77.84,"t":"2026-10-15T14:15:00Z","v":3409,"vw":77.8301},{"c":78.36,"h":78.42,"l":77.977506,"n":247,"o":77.977506,"t":"2026-10-15T14:30:00Z","v":11485,"vw":78.206233},{"c":78.335,"h":78.51,"l":78.195,"n":280,"o":78.27,"t":"2026-10-15T14:45:00Z","v":9353,"vw":78.32371},{"c":78.21,"h":78.47,"l":78.21,"n":133,"o":78.345,"t":"2026-10-15T15:00:00Z","v":4694,"vw":78.363785},{"c":78.12,"h":78.26,"l":78.12,"n":115,"o":78.225,"t":"2026-10-15T15:15:00Z","v":4879,"vw":78.181876},{"c":78.305,"h":78.305,"l":77.98,"n":288,"o":78.125,"t":"2026-10-15T15:30:00Z","v":13995,"vw":78.084597},{"c":78.28,"h":78.4,"l":78.25,"n":163,"o":78.345,"t":"2026-10-15T15:45:00Z","v":5339,"vw":78.317689},{"c":78.24,"h":78.2898,"l":78.17,"n":185,"o":78.2898,"t":"2026-10-15T16:00:00Z","v":8899,"vw":78.232746},{"c":78.37,"h":78.37,"l":78.14,"n":171,"o":78.27,"t":"2026-10-15T16:15:00Z","v":6135,"vw":78.232109},{"c":78.33,"h":78.4,"l":78.28,"n":153,"o":78.33,"t":"2026-10-15T16:30:00Z","v":4567,"vw":78.327581},{"c":78.245,"h":78.38,"l":78.24,"n":132,"o":78.31,"t":"2026-10-15T16:45:00Z","v":5999,"vw":78.285971},{"c":78.27,"h":78.33,"l":78.14,"n":344,"o":78.24,"t":"2026-10-15T17:00:00Z","v":22012,"vw":78.231214},{"c":78.205,"h":78.29,"l":78.19,"n":546,"o":78.25,"t":"2026-10-15T17:15:00Z","v":34102,"vw":78.247668},{"c":78.42,"h":78.42,"l":78.2,"n":657,"o":78.2,"t":"2026-10-15T17:30:00Z","v":35791,"vw":78.29421},{"c":78.52,"h":78.53,"l":78.46,"n":127,"o":78.465,"t":"2026-10-15T17:45:00Z","v":6529,"vw":78.498516},{"c":78.505,"h":78.59,"l":78.395,"n":314,"o":78.5,"t":"2026-10-15T18:00:00Z","v":22168,"vw":78.440415},{"c":78.38,"h":78.51,"l":78.37,"n":154,"o":78.505,"t":"2026-10-15T18:15:00Z","v":5368,"vw":78.428229},{"c":78.48,"h":78.535,"l":78.35,"n":206,"o":78.365,"t":"2026-10-15T18:30:00Z","v":7957,"vw":78.435122},{"c":78.4185,"h":78.5,"l":78.41,"n":135,"o":78.45,"t":"2026-10-15T18:45:00Z","v":3669,"vw":78.445098},{"c":78.48,"h":78.51,"l":78.429,"n":179,"o":78.429,"t":"2026-10-15T19:00:00Z","v":4159,"vw":78.471698},{"c":78.49,"h":78.49,"l":78.295,"n":339,"o":78.47,"t":"2026-10-15T19:15:00Z","v":12035,"vw":78.372088},{"c":78.53,"h":78.53,"l":78.425,"n":388,"o":78.5,"t":"2026-10-15T19:30:00Z","v":12827,"vw":78.48923},{"c":78.56,"h":78.56,"l":78.44,"n":1143,"o":78.53,"t":"2026-10-15T19:45:00Z","v":48019,"vw":78.517479},{"c":78.56,"h":78.56,"l":78.56,"n":17,"o":78.56,"t":"2026-10-15T20:00:00Z","v":40965,"vw":78.56},{"c":79.415,"h":79.44,"l":78.83,"n":312,"o":78.89,"t":"2026-10-16T13:30:00Z","v":16899,"vw":79.188381},{"c":79.59,"h":79.74,"l":79.31,"n":131,"o":79.36,"t":"2026-10-16T13:45:00Z","v":7131,"vw":79.552093},{"c":79.31,"h":79.7276,"l":79.27,"n":191,"o":79.61,"t":"2026-10-16T14:00:00Z","v":7887,"vw":79.490083},{"c":79.54,"h":79.6,"l":79.43,"n":150,"o":79.43,"t":"2026-10-16T14:15:00Z","v":5189,"vw":79.551779},{"c":79.35,"h":79.5819,"l":79.35,"n":79,"o":79.5819,"t":"2026-10-16T14:30:00Z","v":2692,"vw":79.501654},{"c":79.48,"h":79.48,"l":79.32,"n":81,"o":79.42,"t":"2026-10-16T14:45:00Z","v":1556,"vw":79.423812},{"c":79.7,"h":79.7,"l":79.505,"n":99,"o":79.515,"t":"2026-10-16T15:00:00Z","v":3991,"vw":79.575185},{"c":79.74,"h":79.8,"l":79.64,"n":142,"o":79.71,"t":"2026-10-16T15:15:00Z","v":5650,"vw":79.713493},{"c":79.76,"h":79.79,"l":79.72,"n":96,"o":79.72,"t":"2026-10-16T15:30:00Z","v":3150,"vw":79.751333},{"c":79.58,"h":79.65,"l":79.58,"n":35,"o":79.63,"t":"2026-10-16T15:45:00Z","v":1377,"vw":79.623333},{"c":79.37,"h":79.465,"l":79.345,"n":144,"o":79.46,"t":"2026-10-16T16:00:00Z","v":4630,"vw":79.400489},{"c":79.335,"h":79.37,"l":79.29,"n":80,"o":79.325,"t":"2026-10-16T16:15:00Z","v":3020,"vw":79.31134},{"c":79.17,"h":79.32,"l":79.12,"n":119,"o":79.32,"t":"2026-10-16T16:30:00Z","v":3941,"vw":79.182143},{"c":79.02,"h":79.16,"l":79.02,"n":249,"o":79.12,"t":"2026-10-16T16:45:00Z","v":13336,"vw":79.121533},{"c":78.86,"h":79.005,"l":78.86,"n":106,"o":79.005,"t":"2026-10-16T17:00:00Z","v":3476,"vw":78.960694},{"c":79.095,"h":79.095,"l":78.89,"n":86,"o":78.89,"t":"2026-10-16T17:15:00Z","v":2118,"vw":78.969199},{"c":79.2,"h":79.295,"l":79.11,"n":140,"o":79.135,"t":"2026-10-16T17:30:00Z","v":7071,"vw":79.207526},{"c":79.2,"h":79.24,"l":79.16,"n":75,"o":79.24,"t":"2026-10-16T17:45:00Z","v":3370,"vw":79.194347},{"c":79.21,"h":79.24,"l":79.09,"n":173,"o":79.17,"t":"2026-10-16T18:00:00Z","v":10911,"vw":79.138673},{"c":79.215,"h":79.235,"l":79.18,"n":115,"o":79.235,"t":"2026-10-16T18:15:00Z","v":5694,"vw":79.190954},{"c":79.29,"h":79.3,"l":79.195,"n":172,"o":79.195,"t":"2026-10-16T18:30:00Z","v":5890,"vw":79.247505},{"c":79.33,"h":79.36,"l":79.275,"n":164,"o":79.3,"t":"2026-10-16T18:45:00Z","v":5355,"vw":79.317419},{"c":79.37,"h":79.38,"l":79.27,"n":178,"o":79.29,"t":"2026-10-16T19:00:00Z","v":5952,"vw":79.349342},{"c":79.41,"h":79.455,"l":79.38,"n":238,"o":79.38,"t":"2026-10-16T19:15:00Z","v":4698,"vw":79.421209},{"c":79.34,"h":79.46,"l":79.31,"n":406,"o":79.44,"t":"2026-10-16T19:30:00Z","v":11703,"vw":79.379926},{"c":79.37,"h":79.42,"l":79.32,"n":1325,"o":79.33,"t":"2026-10-16T19:45:00Z","v":50711,"vw":79.382619},{"c":79.35,"h":79.39,"l":79.35,"n":10,"o":79.39,"t":"2026-10-16T20:00:00Z","v":23627,"vw":79.35094},{"c":78.9,"h":79.4,"l":78.85,"n":128,"o":79.31,"t":"2026-10-19T13:30:00Z","v":8360,"vw":79.132324},{"c":78.59,"h":78.87,"l":78.52,"n":249,"o":78.87,"t":"2026-10-19T13:45:00Z","v":11462,"vw":78.642393},{"c":78.6,"h":78.67,"l":78.5278,"n":234,"o":78.63,"t":"2026-10-19T14:00:00Z","v":10174,"vw":78.582518},{"c":78.45,"h":78.52,"l":78.39,"n":200,"o":78.52,"t":"2026-10-19T14:15:00Z","v":5780,"vw":78.452102},{"c":78.41,"h":78.57,"l":78.37,"n":200,"o":78.49,"t":"2026-10-19T14:30:00Z","v":5969,"vw":78.4675},{"c":78.5,"h":78.505,"l":78.43,"n":178,"o":78.45,"t":"2026-10-19T14:45:00Z","v":7420,"vw":78.477821},{"c":78.57,"h":78.57,"l":78.48,"n":112,"o":78.54,"t":"2026-10-19T15:00:00Z","v":3280,"vw":78.530556},{"c":78.76,"h":78.76,"l":78.66,"n":166,"o":78.72,"t":"2026-10-19T15:15:00Z","v":5619,"vw":78.688031},{"c":78.64,"h":78.7,"l":78.62,"n":85,"o":78.66,"t":"2026-10-19T15:30:00Z","v":3199,"vw":78.658235},{"c":78.59,"h":78.7,"l":78.585,"n":96,"o":78.65,"t":"2026-10-19T15:45:00Z","v":2710,"vw":78.643333},{"c":78.51,"h":78.56,"l":78.45,"n":98,"o":78.56,"t":"2026-10-19T16:00:00Z","v":3968,"vw":78.487391},{"c":78.54,"h":78.59,"l":78.48,"n":91,"o":78.52,"t":"2026-10-19T16:15:00Z","v":3758,"vw":78.541781},{"c":78.51,"h":78.55,"l":78.4887,"n":94,"o":78.53,"t":"2026-10-19T16:30:00Z","v":4520,"vw":78.527056},{"c":78.5385,"h":78.56,"l":78.465,"n":108,"o":78.47,"t":"2026-10-19T16:45:00Z","v":5480,"vw":78.499455},{"c":78.505,"h":78.55,"l":78.48,"n":78,"o":78.55,"t":"2026-10-19T17:00:00Z","v":2155,"vw":78.5121},{"c":78.5,"h":78.54,"l":78.47,"n":157,"o":78.49,"t":"2026-10-19T17:15:00Z","v":7041,"vw":78.518167},{"c":78.48,"h":78.53,"l":78.47,"n":188,"o":78.5,"t":"2026-10-19T17:30:00Z","v":7875,"vw":78.498885},{"c":78.45,"h":78.53,"l":78.44,"n":191,"o":78.51,"t":"2026-10-19T17:45:00Z","v":7461,"vw":78.476461},{"c":78.53,"h":78.55,"l":78.43,"n":277,"o":78.5,"t":"2026-10-19T18:00:00Z","v":10471,"vw":78.49817},{"c":78.58,"h":78.61,"l":78.52,"n":272,"o":78.52,"t":"2026-10-19T18:15:00Z","v":10758,"vw":78.565587},{"c":78.53,"h":78.6,"l":78.53,"n":173,"o":78.585,"t":"2026-10-19T18:30:00Z","v":4763,"vw":78.5676},{"c":78.655,"h":78.66,"l":78.53,"n":159,"o":78.53,"t":"2026-10-19T18:45:00Z","v":8127,"vw":78.628548},{"c":78.65,"h":78.7,"l":78.6,"n":181,"o":78.64,"t":"2026-10-19T19:00:00Z","v":5128,"vw":78.649719},{"c":78.75,"h":78.78,"l":78.65,"n":244,"o":78.655,"t":"2026-10-19T19:15:00Z","v":7197,"vw":78.709784},{"c":78.68,"h":78.815,"l":78.65,"n":448,"o":78.745,"t":"2026-10-19T19:30:00Z","v":17724,"vw":78.708332},{"c":78.69,"h":78.81,"l":78.62,"n":1620,"o":78.64,"t":"2026-10-19T19:45:00Z","v":69591,"vw":78.744905},{"c":78.67,"h":78.67,"l":78.67,"n":12,"o":78.67,"t":"2026-10-19T20:00:00Z","v":29168,"vw":78.67},{"c":78.75,"h":78.75,"l":78.75,"n":4,"o":78.75,"t":"2026-10-20T10:15:00Z","v":503,"vw":78.75},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-20T10:30:00Z","v":500,"vw":78.75},{"c":79.92,"h":80.05,"l":78.94,"n":261,"o":79.05,"t":"2026-10-20T13:30:00Z","v":10834,"vw":79.533404},{"c":79.69,"h":79.96,"l":79.57,"n":263,"o":79.96,"t":"2026-10-20T13:45:00Z","v":17263,"vw":79.714821},{"c":79.28,"h":79.745,"l":79.27,"n":142,"o":79.745,"t":"2026-10-20T14:00:00Z","v":6644,"vw":79.542885},{"c":79.59,"h":79.61,"l":79.25,"n":122,"o":79.28,"t":"2026-10-20T14:15:00Z","v":3979,"vw":79.492439},{"c":79.81,"h":79.81,"l":79.54,"n":145,"o":79.63,"t":"2026-10-20T14:30:00Z","v":5257,"vw":79.681739},{"c":79.83,"h":79.9,"l":79.81,"n":120,"o":79.86,"t":"2026-10-20T14:45:00Z","v":3976,"vw":79.84673},{"c":79.73,"h":79.81,"l":79.72,"n":126,"o":79.78,"t":"2026-10-20T15:00:00Z","v":4289,"vw":79.77},{"c":79.71,"h":79.87,"l":79.7,"n":77,"o":79.805,"t":"2026-10-20T15:15:00Z","v":2580,"vw":79.774276},{"c":79.81,"h":79.84,"l":79.64,"n":135,"o":79.7,"t":"2026-10-20T15:30:00Z","v":5229,"vw":79.737457},{"c":79.75,"h":79.84,"l":79.75,"n":124,"o":79.785,"t":"2026-10-20T15:45:00Z","v":3382,"vw":79.801136},{"c":79.67,"h":79.795,"l":79.67,"n":66,"o":79.795,"t":"2026-10-20T16:00:00Z","v":2099,"vw":79.727917},{"c":79.695,"h":79.695,"l":79.62,"n":103,"o":79.69,"t":"2026-10-20T16:15:00Z","v":4602,"vw":79.660752},{"c":79.675,"h":79.71,"l":79.655,"n":112,"o":79.695,"t":"2026-10-20T16:30:00Z","v":3893,"vw":79.680507},{"c":79.545,"h":79.665,"l":79.545,"n":53,"o":79.655,"t":"2026-10-20T16:45:00Z","v":1643,"vw":79.618928},{"c":79.625,"h":79.635,"l":79.57,"n":99,"o":79.58,"t":"2026-10-20T17:00:00Z","v":2589,"vw":79.596944},{"c":79.32,"h":79.665,"l":79.32,"n":266,"o":79.6,"t":"2026-10-20T17:15:00Z","v":13572,"vw":79.532265},{"c":79.54,"h":79.54,"l":79.39,"n":47,"o":79.39,"t":"2026-10-20T17:30:00Z","v":2004,"vw":79.482015},{"c":79.605,"h":79.62,"l":79.55,"n":90,"o":79.575,"t":"2026-10-20T17:45:00Z","v":3125,"vw":79.588077},{"c":79.625,"h":79.64,"l":79.61,"n":133,"o":79.62,"t":"2026-10-20T18:00:00Z","v":6176,"vw":79.628745},{"c":79.525,"h":79.625,"l":79.515,"n":133,"o":79.625,"t":"2026-10-20T18:15:00Z","v":3159,"vw":79.567632},{"c":79.525,"h":79.59,"l":79.52,"n":129,"o":79.525,"t":"2026-10-20T18:30:00Z","v":6357,"vw":79.547049},{"c":79.55,"h":79.57,"l":79.515,"n":139,"o":79.53,"t":"2026-10-20T18:45:00Z","v":6704,"vw":79.550037},{"c":79.48,"h":79.54,"l":79.48,"n":166,"o":79.54,"t":"2026-10-20T19:00:00Z","v":6411,"vw":79.510602},{"c":79.445,"h":79.48,"l":79.41,"n":109,"o":79.48,"t":"2026-10-20T19:15:00Z","v":2682,"vw":79.440944},{"c":79.4886,"h":79.4886,"l":79.38,"n":347,"o":79.435,"t":"2026-10-20T19:30:00Z","v":11680,"vw":79.436302},{"c":79.66,"h":79.66,"l":79.46,"n":1073,"o":79.48,"t":"2026-10-20T19:45:00Z","v":45844,"vw":79.548327},{"c":79.66,"h":79.66,"l":79.66,"n":11,"o":79.66,"t":"2026-10-20T20:00:00Z","v":21888,"vw":79.66},{"c":80.4,"h":80.4,"l":79.41,"n":207,"o":79.68,"t":"2026-10-21T13:30:00Z","v":15024,"vw":79.989307},{"c":80.295,"h":80.48,"l":80.29,"n":141,"o":80.45,"t":"2026-10-21T13:45:00Z","v":5396,"vw":80.390227},{"c":80.4,"h":80.41,"l":80.22,"n":170,"o":80.295,"t":"2026-10-21T14:00:00Z","v":6852,"vw":80.271477},{"c":80.4,"h":80.4,"l":80.32,"n":122,"o":80.355,"t":"2026-10-21T14:15:00Z","v":4146,"vw":80.361084},{"c":80.58,"h":80.6,"l":80.41,"n":169,"o":80.41,"t":"2026-10-21T14:30:00Z","v":6685,"vw":80.529597},{"c":80.65,"h":80.66,"l":80.56,"n":124,"o":80.605,"t":"2026-10-21T14:45:00Z","v":5159,"vw":80.619872},{"c":80.59,"h":80.7,"l":80.5,"n":222,"o":80.63,"t":"2026-10-21T15:00:00Z","v":12204,"vw":80.631599},{"c":80.66,"h":80.66,"l":80.58,"n":165,"o":80.595,"t":"2026-10-21T15:15:00Z","v":5949,"vw":80.619796},{"c":80.685,"h":80.7,"l":80.61,"n":96,"o":80.6999,"t":"2026-10-21T15:30:00Z","v":5887,"vw":80.664324},{"c":80.71,"h":80.71,"l":80.56,"n":107,"o":80.685,"t":"2026-10-21T15:45:00Z","v":6190,"vw":80.64882},{"c":80.565,"h":80.76,"l":80.52,"n":188,"o":80.735,"t":"2026-10-21T16:00:00Z","v":10038,"vw":80.66447},{"c":80.69,"h":80.69,"l":80.55,"n":149,"o":80.6,"t":"2026-10-21T16:15:00Z","v":8948,"vw":80.597408},{"c":80.69,"h":80.77,"l":80.63,"n":138,"o":80.73,"t":"2026-10-21T16:30:00Z","v":6910,"vw":80.698424},{"c":80.67,"h":80.67,"l":80.57,"n":81,"o":80.63,"t":"2026-10-21T16:45:00Z","v":5042,"vw":80.624323},{"c":80.72,"h":80.78,"l":80.69,"n":125,"o":80.69,"t":"2026-10-21T17:00:00Z","v":5585,"vw":80.731648},{"c":80.75,"h":80.76,"l":80.71,"n":109,"o":80.73,"t":"2026-10-21T17:15:00Z","v":4403,"vw":80.727427},{"c":80.69,"h":80.79,"l":80.66,"n":140,"o":80.75,"t":"2026-10-21T17:30:00Z","v":6499,"vw":80.726508},{"c":80.79,"h":80.79,"l":80.67,"n":114,"o":80.73,"t":"2026-10-21T17:45:00Z","v":5667,"vw":80.715905},{"c":80.68,"h":80.78,"l":80.65,"n":178,"o":80.78,"t":"2026-10-21T18:00:00Z","v":11462,"vw":80.697152},{"c":80.675,"h":80.69,"l":80.62,"n":123,"o":80.68,"t":"2026-10-21T18:15:00Z","v":5858,"vw":80.64881},{"c":80.715,"h":80.72,"l":80.64,"n":127,"o":80.67,"t":"2026-10-21T18:30:00Z","v":6838,"vw":80.675465},{"c":80.525,"h":80.715,"l":80.525,"n":266,"o":80.715,"t":"2026-10-21T18:45:00Z","v":13182,"vw":80.614167},{"c":80.515,"h":80.52,"l":80.36,"n":258,"o":80.51,"t":"2026-10-21T19:00:00Z","v":12142,"vw":80.438456},{"c":80.66,"h":80.66,"l":80.515,"n":225,"o":80.54,"t":"2026-10-21T19:15:00Z","v":8301,"vw":80.584485},{"c":80.69,"h":80.71,"l":80.59,"n":268,"o":80.71,"t":"2026-10-21T19:30:00Z","v":12507,"vw":80.657847},{"c":80.69,"h":80.75,"l":80.61,"n":1455,"o":80.69,"t":"2026-10-21T19:45:00Z","v":70491,"vw":80.677332},{"c":80.71,"h":80.71,"l":80.67,"n":14,"o":80.67,"t":"2026-10-21T20:00:00Z","v":35163,"vw":80.709723},{"c":80.5,"h":80.5,"l":80.5,"n":2,"o":80.5,"t":"2026-10-22T12:30:00Z","v":1000,"vw":80.5},{"c":80.625,"h":80.72,"l":80.18,"n":131,"o":80.18,"t":"2026-10-22T13:30:00Z","v":6588,"vw":80.473898},{"c":80.93,"h":80.935,"l":80.68,"n":195,"o":80.68,"t":"2026-10-22T13:45:00Z","v":5916,"vw":80.810313},{"c":80.97,"h":81.08,"l":80.85,"n":150,"o":80.89,"t":"2026-10-22T14:00:00Z","v":5248,"vw":80.991024},{"c":80.805,"h":80.97,"l":80.8,"n":134,"o":80.97,"t":"2026-10-22T14:15:00Z","v":4952,"vw":80.878355},{"c":80.21,"h":80.8,"l":80.21,"n":143,"o":80.8,"t":"2026-10-22T14:30:00Z","v":4790,"vw":80.354643},{"c":80.19,"h":80.31,"l":80.08,"n":260,"o":80.26,"t":"2026-10-22T14:45:00Z","v":10020,"vw":80.199297},{"c":80.19,"h":80.225,"l":80.08,"n":94,"o":80.18,"t":"2026-10-22T15:00:00Z","v":3880,"vw":80.151697},{"c":80.22,"h":80.345,"l":80.175,"n":138,"o":80.175,"t":"2026-10-22T15:15:00Z","v":6066,"vw":80.274923},{"c":80.47,"h":80.47,"l":80.16,"n":239,"o":80.16,"t":"2026-10-22T15:30:00Z","v":10175,"vw":80.349521},{"c":80.67,"h":80.67,"l":80.48,"n":58,"o":80.515,"t":"2026-10-22T15:45:00Z","v":2635,"vw":80.611679},{"c":80.6,"h":80.72,"l":80.6,"n":113,"o":80.695,"t":"2026-10-22T16:00:00Z","v":4049,"vw":80.678246},{"c":80.855,"h":80.86,"l":80.635,"n":82,"o":80.635,"t":"2026-10-22T16:15:00Z","v":3005,"vw":80.746694},{"c":80.8,"h":80.87,"l":80.8,"n":117,"o":80.87,"t":"2026-10-22T16:30:00Z","v":3330,"vw":80.83064},{"c":80.85,"h":80.93,"l":80.76,"n":153,"o":80.79,"t":"2026-10-22T16:45:00Z","v":7296,"vw":80.801228},{"c":80.765,"h":80.84,"l":80.75,"n":98,"o":80.81,"t":"2026-10-22T17:00:00Z","v":3883,"vw":80.78719},{"c":80.9001,"h":80.9001,"l":80.725,"n":126,"o":80.74,"t":"2026-10-22T17:15:00Z","v":5327,"vw":80.807894},{"c":80.775,"h":80.92,"l":80.775,"n":127,"o":80.885,"t":"2026-10-22T17:30:00Z","v":4789,"vw":80.873309},{"c":80.81,"h":80.85,"l":80.745,"n":89,"o":80.755,"t":"2026-10-22T17:45:00Z","v":4736,"vw":80.78024},{"c":80.775,"h":80.84,"l":80.715,"n":221,"o":80.835,"t":"2026-10-22T18:00:00Z","v":11673,"vw":80.781164},{"c":80.73,"h":80.8,"l":80.695,"n":204,"o":80.78,"t":"2026-10-22T18:15:00Z","v":10871,"vw":80.743704},{"c":80.64,"h":80.715,"l":80.64,"n":217,"o":80.715,"t":"2026-10-22T18:30:00Z","v":9000,"vw":80.674281},{"c":80.65,"h":80.75,"l":80.63,"n":286,"o":80.63,"t":"2026-10-22T18:45:00Z","v":14732,"vw":80.68429},{"c":80.615,"h":80.69,"l":80.61,"n":300,"o":80.65,"t":"2026-10-22T19:00:00Z","v":12627,"vw":80.650767},{"c":80.68,"h":80.71,"l":80.56,"n":333,"o":80.62,"t":"2026-10-22T19:15:00Z","v":15490,"vw":80.624939},{"c":80.77,"h":80.7872,"l":80.635,"n":393,"o":80.65,"t":"2026-10-22T19:30:00Z","v":21792,"vw":80.708422},{"c":80.81,"h":80.825,"l":80.675,"n":1550,"o":80.77,"t":"2026-10-22T19:45:00Z","v":90377,"vw":80.754985},{"c":80.81,"h":80.81,"l":80.81,"n":20,"o":80.81,"t":"2026-10-22T20:00:00Z","v":45908,"vw":80.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44200836737589533,"strike":93.55671152769786,"iv":0.3676596554094365,"gamma":0.018746988588240344,"theta":-0.025766038024807446,"vega":0.03686505923583577,"rho":0.005695498487768111,"breakevenPct":16.32065325463897},{"delta":0.15,"premium":0.7388249738827879,"strike":91.95229743847142,"iv":0.39562652942429477,"gamma":0.023662808647276646,"theta":-0.037112815048955874,"vega":0.04979048289301859,"rho":0.008562332673960053,"breakevenPct":14.702539799968068},{"delta":0.2,"premium":1.0356415803896808,"strike":90.34788334924497,"iv":0.42359340343915297,"gamma":0.02857862870631295,"theta":-0.04845959207310431,"vega":0.0627159065502014,"rho":0.011429166860151996,"breakevenPct":13.084426345297167},{"delta":0.25,"premium":1.112398452228496,"strike":87.52030955430081,"iv":0.35707320588104785,"gamma":0.04122739241660068,"theta":-0.04575227536239222,"vega":0.07165896350007854,"rho":0.014357106764700978,"breakevenPct":9.68037124926284},{"delta":0.3,"premium":1.1656050955414012,"strike":84.8375796178344,"iv":0.28056159235668787,"gamma":0.05403949044585987,"theta":-0.04032458598726115,"vega":0.0782215923566879,"rho":0.01730550149807145,"breakevenPct":6.426413455482977},{"delta":0.35,"premium":1.3646496815286624,"strike":84.04140127388536,"iv":0.267138025477707,"gamma":0.05913503184713376,"theta":-0.03946471337579618,"vega":0.07979802547770701,"rho":0.020267697808348403,"breakevenPct":5.687477979722819},{"delta":0.4,"premium":1.5636942675159236,"strike":83.2452229299363,"iv":0.2537144585987261,"gamma":0.06423057324840764,"theta":-0.03860484076433121,"vega":0.08137445859872612,"rho":0.023229894118625364,"breakevenPct":4.948542503962661},{"delta":0.45,"premium":1.7627388535031847,"strike":82.44904458598727,"iv":0.24029089171974521,"gamma":0.06932611464968153,"theta":-0.037744968152866244,"vega":0.08295089171974522,"rho":0.026192090428902318,"breakevenPct":4.2096070282025035},{"delta":0.5,"premium":1.9617834394904459,"strike":81.65286624203821,"iv":0.22686732484076433,"gamma":0.07442165605095541,"theta":-0.03688509554140128,"vega":0.08452732484076433,"rho":0.02915428673917927,"breakevenPct":3.470671552442346},{"delta":0.55,"premium":2.1608280254777075,"strike":80.85668789808918,"iv":0.21344375796178344,"gamma":0.07951719745222931,"theta":-0.036025222929936304,"vega":0.08610375796178345,"rho":0.03211648304945623,"breakevenPct":2.7317360766821874},{"delta":0.6,"premium":2.3598726114649677,"strike":80.06050955414013,"iv":0.20002019108280256,"gamma":0.08461273885350318,"theta":-0.03516535031847134,"vega":0.08768019108280255,"rho":0.03507867935973318,"breakevenPct":1.9928006009220312},{"delta":0.65,"premium":2.9272343750000003,"strike":79.278125,"iv":0.19863906250000002,"gamma":0.077348125,"theta":-0.0326889375,"vega":0.0798305,"rho":0.03794239249087185,"breakevenPct":1.7267162170523425},{"delta":0.7,"premium":3.524890625,"strike":78.496875,"iv":0.1982484375,"gamma":0.06906687500000001,"theta":-0.0300795625,"vega":0.0712055,"rho":0.04079800527394286,"breakevenPct":1.4995243472342514},{"delta":0.75,"premium":4.122546875,"strike":77.715625,"iv":0.1978578125,"gamma":0.060785624999999996,"theta":-0.0274701875,"vega":0.0625805,"rho":0.04365361805701388,"breakevenPct":1.27233247741616},{"delta":0.8,"premium":4.720203125000001,"strike":76.934375,"iv":0.1974671875,"gamma":0.05250437499999999,"theta":-0.024860812499999996,"vega":0.05395549999999998,"rho":0.046509230840084896,"breakevenPct":1.0451406075980683},{"delta":0.85,"premium":5.317859375,"strike":76.153125,"iv":0.1970765625,"gamma":0.044223125,"theta":-0.0222514375,"vega":0.045330499999999996,"rho":0.04936484362315591,"breakevenPct":0.8179487377799775},{"delta":0.9,"premium":5.915515625000001,"strike":75.371875,"iv":0.19668593750000002,"gamma":0.035941874999999984,"theta":-0.019642062499999995,"vega":0.03670549999999998,"rho":0.052220456406226926,"breakevenPct":0.590756867961886}],"put":[{"delta":0.1,"premium":1.0490008116527143,"strike":60.97141311137687,"iv":0.8810546953170042,"gamma":0.009260904986611182,"theta":-0.05961711705715572,"vega":0.03979649608705995,"rho":-0.007378297051959559,"breakevenPct":25.84777589441387},{"delta":0.15,"premium":0.7698762137517807,"strike":71.9487621375178,"iv":0.4207872478678356,"gamma":0.02458075686888185,"theta":-0.035498832210398436,"vega":0.05169772744999173,"rho":-0.010634245450550084,"breakevenPct":11.918220611600022},{"delta":0.2,"premium":1.0145027498953723,"strike":74.39502749895372,"iv":0.3827696188097721,"gamma":0.032339206644319364,"theta":-0.03948654055692946,"vega":0.06300015101823958,"rho":-0.014162313491895732,"breakevenPct":9.193757271305104},{"delta":0.25,"premium":1.2447038730282265,"strike":75.917318232585,"iv":0.35555929517790796,"gamma":0.03934757205840191,"theta":-0.04011079668737053,"vega":0.07003416561087038,"rho":-0.01763343992205999,"breakevenPct":7.594834352732611},{"delta":0.3,"premium":1.4701654034675617,"strike":77.13602920793276,"iv":0.331899804080025,"gamma":0.046109490846938654,"theta":-0.039629961855319626,"vega":0.07566575796583445,"rho":-0.02108585769936893,"breakevenPct":6.365717356187105},{"delta":0.35,"premium":1.695626933906897,"strike":78.35474018328053,"iv":0.30824031298214205,"gamma":0.052871409635475396,"theta":-0.03914912702326872,"vega":0.08129735032079852,"rho":-0.024538275476677873,"breakevenPct":5.136600359641598},{"delta":0.4,"premium":1.9210884643462327,"strike":79.57345115862829,"iv":0.28458082188425904,"gamma":0.059633328424012144,"theta":-0.03866829219121782,"vega":0.0869289426757626,"rho":-0.027990693253986815,"breakevenPct":3.9074833630960892},{"delta":0.45,"premium":2.3498263888888893,"strike":80.56423611111111,"iv":0.27780086805555554,"gamma":0.06090538194444444,"theta":-0.037822916666666664,"vega":0.0877263888888889,"rho":-0.03153871435763121,"breakevenPct":3.2119666845412436},{"delta":0.5,"premium":2.8880208333333335,"strike":81.43229166666667,"iv":0.28010989583333334,"gamma":0.05922135416666666,"theta":-0.03678125,"vega":0.08592083333333334,"rho":-0.03513821417545625,"breakevenPct":2.8037732541352147},{"delta":0.55,"premium":3.426215277777778,"strike":82.30034722222223,"iv":0.2824189236111111,"gamma":0.057537326388888886,"theta":-0.03573958333333333,"vega":0.08411527777777777,"rho":-0.03873771399328128,"breakevenPct":2.3955798237291854},{"delta":0.6,"premium":3.9644097222222214,"strike":83.16840277777777,"iv":0.2847279513888889,"gamma":0.05585329861111111,"theta":-0.03469791666666667,"vega":0.08230972222222223,"rho":-0.042337213811106306,"breakevenPct":1.987386393323157},{"delta":0.65,"premium":4.502604166666666,"strike":84.03645833333333,"iv":0.2870369791666667,"gamma":0.05416927083333333,"theta":-0.03365625,"vega":0.08050416666666667,"rho":-0.04593671362893134,"breakevenPct":1.5791929629171275},{"delta":0.7,"premium":5.040798611111111,"strike":84.90451388888889,"iv":0.28934600694444446,"gamma":0.05248524305555556,"theta":-0.032614583333333336,"vega":0.07869861111111111,"rho":-0.049536213446756364,"breakevenPct":1.170999532511099},{"delta":0.75,"premium":6.554996326230712,"strike":86.6348273328435,"iv":0.31036230712711244,"gamma":0.045041366642174875,"theta":-0.030113152094048495,"vega":0.07084900808229244,"rho":-0.053809300491207405,"breakevenPct":0.9035626697032705},{"delta":0.8,"premium":8.18982365907421,"strike":88.47171197648788,"iv":0.33369074210139604,"gamma":0.03688559882439382,"theta":-0.027431300514327697,"vega":0.062252387950036736,"rho":-0.058165639889511095,"breakevenPct":0.6535226860367924},{"delta":0.85,"premium":10.191479099678453,"strike":90.67524115755627,"iv":0.3612299035369775,"gamma":0.028479421221864958,"theta":-0.02426816720257235,"vega":0.05289871382636657,"rho":-0.0628063564561886,"breakevenPct":0.40370986526690517},{"delta":0.9,"premium":14.009807073954981,"strike":94.69453376205787,"iv":0.40962218649517684,"gamma":0.0188331189710611,"theta":-0.01872154340836013,"vega":0.039795819935691326,"rho":-0.06885541709481267,"breakevenPct":0.15502204169917788}]},"raw":{"call":[{"delta":0.1,"premium":0.44200836737589533,"strike":93.55671152769786,"iv":0.3676596554094365,"gamma":0.018746988588240344,"theta":-0.025766038024807446,"vega":0.03686505923583577,"rho":0.005695498487768111,"breakevenPct":16.32065325463897},{"delta":0.15,"premium":0.7388249738827879,"strike":91.95229743847142,"iv":0.39562652942429477,"gamma":0.023662808647276646,"theta":-0.037112815048955874,"vega":0.04979048289301859,"rho":0.008562332673960053,"breakevenPct":14.702539799968068},{"delta":0.2,"premium":1.0356415803896808,"strike":90.34788334924497,"iv":0.42359340343915297,"gamma":0.02857862870631295,"theta":-0.04845959207310431,"vega":0.0627159065502014,"rho":0.011429166860151996,"breakevenPct":13.084426345297167},{"delta":0.25,"premium":1.112398452228496,"strike":87.52030955430081,"iv":0.35707320588104785,"gamma":0.04122739241660068,"theta":-0.04575227536239222,"vega":0.07165896350007854,"rho":0.014357106764700978,"breakevenPct":9.68037124926284},{"delta":0.3,"premium":1.1656050955414012,"strike":84.8375796178344,"iv":0.28056159235668787,"gamma":0.05403949044585987,"theta":-0.04032458598726115,"vega":0.0782215923566879,"rho":0.01730550149807145,"breakevenPct":6.426413455482977},{"delta":0.35,"premium":1.3646496815286624,"strike":84.04140127388536,"iv":0.267138025477707,"gamma":0.05913503184713376,"theta":-0.03946471337579618,"vega":0.07979802547770701,"rho":0.020267697808348403,"breakevenPct":5.687477979722819},{"delta":0.4,"premium":1.5636942675159236,"strike":83.2452229299363,"iv":0.2537144585987261,"gamma":0.06423057324840764,"theta":-0.03860484076433121,"vega":0.08137445859872612,"rho":0.023229894118625364,"breakevenPct":4.948542503962661},{"delta":0.45,"premium":1.7627388535031847,"strike":82.44904458598727,"iv":0.24029089171974521,"gamma":0.06932611464968153,"theta":-0.037744968152866244,"vega":0.08295089171974522,"rho":0.026192090428902318,"breakevenPct":4.2096070282025035},{"delta":0.5,"premium":1.9617834394904459,"strike":81.65286624203821,"iv":0.22686732484076433,"gamma":0.07442165605095541,"theta":-0.03688509554140128,"vega":0.08452732484076433,"rho":0.02915428673917927,"breakevenPct":3.470671552442346},{"delta":0.55,"premium":2.1608280254777075,"strike":80.85668789808918,"iv":0.21344375796178344,"gamma":0.07951719745222931,"theta":-0.036025222929936304,"vega":0.08610375796178345,"rho":0.03211648304945623,"breakevenPct":2.7317360766821874},{"delta":0.6,"premium":2.3598726114649677,"strike":80.06050955414013,"iv":0.20002019108280256,"gamma":0.08461273885350318,"theta":-0.03516535031847134,"vega":0.08768019108280255,"rho":0.03507867935973318,"breakevenPct":1.9928006009220312},{"delta":0.65,"premium":2.9272343750000003,"strike":79.278125,"iv":0.19863906250000002,"gamma":0.077348125,"theta":-0.0326889375,"vega":0.0798305,"rho":0.03794239249087185,"breakevenPct":1.7267162170523425},{"delta":0.7,"premium":3.524890625,"strike":78.496875,"iv":0.1982484375,"gamma":0.06906687500000001,"theta":-0.0300795625,"vega":0.0712055,"rho":0.04079800527394286,"breakevenPct":1.4995243472342514},{"delta":0.75,"premium":4.122546875,"strike":77.715625,"iv":0.1978578125,"gamma":0.060785624999999996,"theta":-0.0274701875,"vega":0.0625805,"rho":0.04365361805701388,"breakevenPct":1.27233247741616},{"delta":0.8,"premium":4.720203125000001,"strike":76.934375,"iv":0.1974671875,"gamma":0.05250437499999999,"theta":-0.024860812499999996,"vega":0.05395549999999998,"rho":0.046509230840084896,"breakevenPct":1.0451406075980683},{"delta":0.85,"premium":5.317859375,"strike":76.153125,"iv":0.1970765625,"gamma":0.044223125,"theta":-0.0222514375,"vega":0.045330499999999996,"rho":0.04936484362315591,"breakevenPct":0.8179487377799775},{"delta":0.9,"premium":5.915515625000001,"strike":75.371875,"iv":0.19668593750000002,"gamma":0.035941874999999984,"theta":-0.019642062499999995,"vega":0.03670549999999998,"rho":0.052220456406226926,"breakevenPct":0.590756867961886}],"put":[{"delta":0.1,"premium":1.0490008116527143,"strike":60.97141311137687,"iv":0.8810546953170042,"gamma":0.009260904986611182,"theta":-0.05961711705715572,"vega":0.03979649608705995,"rho":-0.007378297051959559,"breakevenPct":25.84777589441387},{"delta":0.15,"premium":0.7698762137517807,"strike":71.9487621375178,"iv":0.4207872478678356,"gamma":0.02458075686888185,"theta":-0.035498832210398436,"vega":0.05169772744999173,"rho":-0.010634245450550084,"breakevenPct":11.918220611600022},{"delta":0.2,"premium":1.0145027498953723,"strike":74.39502749895372,"iv":0.3827696188097721,"gamma":0.032339206644319364,"theta":-0.03948654055692946,"vega":0.06300015101823958,"rho":-0.014162313491895732,"breakevenPct":9.193757271305104},{"delta":0.25,"premium":1.2447038730282265,"strike":75.917318232585,"iv":0.35555929517790796,"gamma":0.03934757205840191,"theta":-0.04011079668737053,"vega":0.07003416561087038,"rho":-0.01763343992205999,"breakevenPct":7.594834352732611},{"delta":0.3,"premium":1.4701654034675617,"strike":77.13602920793276,"iv":0.331899804080025,"gamma":0.046109490846938654,"theta":-0.039629961855319626,"vega":0.07566575796583445,"rho":-0.02108585769936893,"breakevenPct":6.365717356187105},{"delta":0.35,"premium":1.695626933906897,"strike":78.35474018328053,"iv":0.30824031298214205,"gamma":0.052871409635475396,"theta":-0.03914912702326872,"vega":0.08129735032079852,"rho":-0.024538275476677873,"breakevenPct":5.136600359641598},{"delta":0.4,"premium":1.9210884643462327,"strike":79.57345115862829,"iv":0.28458082188425904,"gamma":0.059633328424012144,"theta":-0.03866829219121782,"vega":0.0869289426757626,"rho":-0.027990693253986815,"breakevenPct":3.9074833630960892},{"delta":0.45,"premium":2.3498263888888893,"strike":80.56423611111111,"iv":0.27780086805555554,"gamma":0.06090538194444444,"theta":-0.037822916666666664,"vega":0.0877263888888889,"rho":-0.03153871435763121,"breakevenPct":3.2119666845412436},{"delta":0.5,"premium":2.8880208333333335,"strike":81.43229166666667,"iv":0.28010989583333334,"gamma":0.05922135416666666,"theta":-0.03678125,"vega":0.08592083333333334,"rho":-0.03513821417545625,"breakevenPct":2.8037732541352147},{"delta":0.55,"premium":3.426215277777778,"strike":82.30034722222223,"iv":0.2824189236111111,"gamma":0.057537326388888886,"theta":-0.03573958333333333,"vega":0.08411527777777777,"rho":-0.03873771399328128,"breakevenPct":2.3955798237291854},{"delta":0.6,"premium":3.9644097222222214,"strike":83.16840277777777,"iv":0.2847279513888889,"gamma":0.05585329861111111,"theta":-0.03469791666666667,"vega":0.08230972222222223,"rho":-0.042337213811106306,"breakevenPct":1.987386393323157},{"delta":0.65,"premium":4.502604166666666,"strike":84.03645833333333,"iv":0.2870369791666667,"gamma":0.05416927083333333,"theta":-0.03365625,"vega":0.08050416666666667,"rho":-0.04593671362893134,"breakevenPct":1.5791929629171275},{"delta":0.7,"premium":5.040798611111111,"strike":84.90451388888889,"iv":0.28934600694444446,"gamma":0.05248524305555556,"theta":-0.032614583333333336,"vega":0.07869861111111111,"rho":-0.049536213446756364,"breakevenPct":1.170999532511099},{"delta":0.75,"premium":6.554996326230712,"strike":86.6348273328435,"iv":0.31036230712711244,"gamma":0.045041366642174875,"theta":-0.030113152094048495,"vega":0.07084900808229244,"rho":-0.053809300491207405,"breakevenPct":0.9035626697032705},{"delta":0.8,"premium":8.18982365907421,"strike":88.47171197648788,"iv":0.33369074210139604,"gamma":0.03688559882439382,"theta":-0.027431300514327697,"vega":0.062252387950036736,"rho":-0.058165639889511095,"breakevenPct":0.6535226860367924},{"delta":0.85,"premium":10.191479099678453,"strike":90.67524115755627,"iv":0.3612299035369775,"gamma":0.028479421221864958,"theta":-0.02426816720257235,"vega":0.05289871382636657,"rho":-0.0628063564561886,"breakevenPct":0.40370986526690517},{"delta":0.9,"premium":14.009807073954981,"strike":94.69453376205787,"iv":0.40962218649517684,"gamma":0.0188331189710611,"theta":-0.01872154340836013,"vega":0.039795819935691326,"rho":-0.06885541709481267,"breakevenPct":0.15502204169917788}]}},"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"}}