{"symbol":"SSNC","url":"https://intraalpha.com/companies/SSNC","capturedAt":"2026-10-22T23:00:54.096Z","state":"partial","quote":{"symbol":"SSNC","last_price":85.25,"prev_close":87.09,"regular_close":89.54,"change":-1.84,"change_pct":-2.1128,"regular_change":2.45,"regular_change_pct":2.8132,"extended_change":-4.29,"extended_change_pct":-4.7912,"bid":84.15,"ask":88.36,"bid_size":400,"ask_size":100,"volume":2785550,"vwap":88.84094,"open":87.25,"high":89.805,"low":87.25,"close":89.54,"trade_count":44946,"last_trade_at":"2026-10-22T22:26:59.231267201Z","last_quote_at":"2026-10-22T22:59:56.803353825Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:16.757Z","bars":[{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-15T08:00:00Z","v":101,"vw":81.05},{"c":82.4,"h":82.4,"l":82.4,"n":6,"o":82.4,"t":"2026-10-15T08:05:00Z","v":108,"vw":82.4},{"c":82.36,"h":82.36,"l":82.36,"n":10,"o":82.36,"t":"2026-10-15T12:15:00Z","v":318,"vw":82.36},{"c":83.64,"h":83.67,"l":82.18,"n":323,"o":82.18,"t":"2026-10-15T13:30:00Z","v":23991,"vw":82.573568},{"c":83.815,"h":83.94,"l":83.455,"n":205,"o":83.455,"t":"2026-10-15T13:35:00Z","v":8929,"vw":83.650041},{"c":83.415,"h":83.98,"l":83.415,"n":168,"o":83.805,"t":"2026-10-15T13:40:00Z","v":7639,"vw":83.78118},{"c":83.41,"h":83.53,"l":83.12,"n":239,"o":83.375,"t":"2026-10-15T13:45:00Z","v":13749,"vw":83.34731},{"c":83.22,"h":83.5,"l":83.12,"n":337,"o":83.405,"t":"2026-10-15T13:50:00Z","v":13413,"vw":83.383329},{"c":83.35,"h":83.35,"l":83.17,"n":153,"o":83.21,"t":"2026-10-15T13:55:00Z","v":8087,"vw":83.268602},{"c":83.52,"h":83.7,"l":83.365,"n":314,"o":83.46,"t":"2026-10-15T14:00:00Z","v":10729,"vw":83.569334},{"c":83.56,"h":83.56,"l":83.305,"n":375,"o":83.44,"t":"2026-10-15T14:05:00Z","v":19041,"vw":83.403587},{"c":83.7,"h":83.74,"l":83.47,"n":427,"o":83.55,"t":"2026-10-15T14:10:00Z","v":17813,"vw":83.635577},{"c":83.307,"h":83.72,"l":83.307,"n":374,"o":83.705,"t":"2026-10-15T14:15:00Z","v":12157,"vw":83.609796},{"c":83.495,"h":83.495,"l":83.32,"n":322,"o":83.32,"t":"2026-10-15T14:20:00Z","v":10057,"vw":83.395389},{"c":83.29,"h":83.5725,"l":83.2,"n":516,"o":83.49,"t":"2026-10-15T14:25:00Z","v":33086,"vw":83.415184},{"c":83.43,"h":83.48,"l":83.3,"n":217,"o":83.3,"t":"2026-10-15T14:30:00Z","v":10948,"vw":83.428965},{"c":83.31,"h":83.385,"l":83.26,"n":357,"o":83.36,"t":"2026-10-15T14:35:00Z","v":11268,"vw":83.315996},{"c":83.32,"h":83.425,"l":83.3,"n":287,"o":83.315,"t":"2026-10-15T14:40:00Z","v":8258,"vw":83.365952},{"c":83.37,"h":83.38,"l":83.15,"n":253,"o":83.27,"t":"2026-10-15T14:45:00Z","v":6618,"vw":83.212209},{"c":83.445,"h":83.51,"l":83.34,"n":456,"o":83.34,"t":"2026-10-15T14:50:00Z","v":12926,"vw":83.414428},{"c":83.51,"h":83.51,"l":83.41,"n":195,"o":83.43,"t":"2026-10-15T14:55:00Z","v":5128,"vw":83.432645},{"c":83.555,"h":83.67,"l":83.49,"n":315,"o":83.52,"t":"2026-10-15T15:00:00Z","v":10265,"vw":83.566158},{"c":83.6,"h":83.62,"l":83.6,"n":25,"o":83.62,"t":"2026-10-15T15:05:00Z","v":795,"vw":83.606},{"c":83.655,"h":83.73,"l":83.57,"n":342,"o":83.63,"t":"2026-10-15T15:10:00Z","v":11836,"vw":83.637438},{"c":83.645,"h":83.65,"l":83.56,"n":194,"o":83.65,"t":"2026-10-15T15:15:00Z","v":5676,"vw":83.615315},{"c":83.595,"h":83.645,"l":83.49,"n":230,"o":83.645,"t":"2026-10-15T15:20:00Z","v":5775,"vw":83.565833},{"c":83.655,"h":83.655,"l":83.57,"n":178,"o":83.57,"t":"2026-10-15T15:25:00Z","v":6592,"vw":83.64135},{"c":83.655,"h":83.655,"l":83.55,"n":272,"o":83.63,"t":"2026-10-15T15:30:00Z","v":6514,"vw":83.606777},{"c":83.7,"h":83.7,"l":83.62,"n":191,"o":83.68,"t":"2026-10-15T15:35:00Z","v":5416,"vw":83.678695},{"c":83.61,"h":83.66,"l":83.58,"n":316,"o":83.66,"t":"2026-10-15T15:40:00Z","v":7681,"vw":83.606308},{"c":83.64,"h":83.65,"l":83.61,"n":226,"o":83.63,"t":"2026-10-15T15:45:00Z","v":4422,"vw":83.63143},{"c":83.63,"h":83.69,"l":83.59,"n":201,"o":83.59,"t":"2026-10-15T15:50:00Z","v":3950,"vw":83.648993},{"c":83.595,"h":83.65,"l":83.59,"n":155,"o":83.62,"t":"2026-10-15T15:55:00Z","v":4410,"vw":83.617812},{"c":83.555,"h":83.565,"l":83.51,"n":192,"o":83.555,"t":"2026-10-15T16:00:00Z","v":3768,"vw":83.551515},{"c":83.54,"h":83.54,"l":83.54,"n":41,"o":83.54,"t":"2026-10-15T16:05:00Z","v":942,"vw":83.54},{"c":83.575,"h":83.58,"l":83.4568,"n":292,"o":83.51,"t":"2026-10-15T16:10:00Z","v":7336,"vw":83.511611},{"c":83.65,"h":83.65,"l":83.575,"n":85,"o":83.575,"t":"2026-10-15T16:15:00Z","v":1444,"vw":83.633},{"c":83.895,"h":83.895,"l":83.74,"n":217,"o":83.74,"t":"2026-10-15T16:20:00Z","v":6047,"vw":83.803549},{"c":83.9,"h":83.9,"l":83.83,"n":104,"o":83.84,"t":"2026-10-15T16:25:00Z","v":1842,"vw":83.85987},{"c":83.93,"h":83.93,"l":83.87,"n":153,"o":83.91,"t":"2026-10-15T16:30:00Z","v":2913,"vw":83.905228},{"c":83.96,"h":83.99,"l":83.87,"n":182,"o":83.915,"t":"2026-10-15T16:35:00Z","v":4002,"vw":83.941256},{"c":83.935,"h":83.96,"l":83.895,"n":279,"o":83.95,"t":"2026-10-15T16:40:00Z","v":8072,"vw":83.941449},{"c":83.91,"h":83.92,"l":83.9,"n":150,"o":83.91,"t":"2026-10-15T16:45:00Z","v":2563,"vw":83.91},{"c":83.82,"h":83.93,"l":83.82,"n":248,"o":83.91,"t":"2026-10-15T16:50:00Z","v":7159,"vw":83.861388},{"c":84.08,"h":84.11,"l":83.855,"n":461,"o":83.855,"t":"2026-10-15T16:55:00Z","v":25775,"vw":83.98024},{"c":83.985,"h":84.18,"l":83.985,"n":361,"o":84.12,"t":"2026-10-15T17:00:00Z","v":13276,"vw":84.100335},{"c":83.985,"h":84.01,"l":83.92,"n":243,"o":83.985,"t":"2026-10-15T17:05:00Z","v":8027,"vw":83.980054},{"c":83.97,"h":84.025,"l":83.97,"n":158,"o":84.025,"t":"2026-10-15T17:10:00Z","v":4134,"vw":83.997288},{"c":83.83,"h":84.049,"l":83.83,"n":334,"o":84,"t":"2026-10-15T17:15:00Z","v":10452,"vw":83.932675},{"c":83.955,"h":83.955,"l":83.87,"n":238,"o":83.87,"t":"2026-10-15T17:20:00Z","v":6186,"vw":83.894314},{"c":83.97,"h":84.01,"l":83.92,"n":242,"o":84.01,"t":"2026-10-15T17:25:00Z","v":5639,"vw":83.958606},{"c":83.97,"h":83.98,"l":83.92,"n":233,"o":83.98,"t":"2026-10-15T17:30:00Z","v":4656,"vw":83.951134},{"c":84.02,"h":84.05,"l":83.97,"n":184,"o":83.97,"t":"2026-10-15T17:35:00Z","v":3873,"vw":84.011771},{"c":83.93,"h":84.035,"l":83.93,"n":264,"o":84.035,"t":"2026-10-15T17:40:00Z","v":6041,"vw":83.983486},{"c":84.01,"h":84.02,"l":83.98,"n":138,"o":83.995,"t":"2026-10-15T17:45:00Z","v":3435,"vw":84.009709},{"c":84.04,"h":84.04,"l":83.98,"n":271,"o":84.005,"t":"2026-10-15T17:50:00Z","v":4580,"vw":84.004351},{"c":83.9621,"h":84.08,"l":83.9621,"n":126,"o":84.06,"t":"2026-10-15T17:55:00Z","v":2417,"vw":84.01975},{"c":84.035,"h":84.035,"l":83.97,"n":321,"o":84,"t":"2026-10-15T18:00:00Z","v":8838,"vw":84.003592},{"c":84.03,"h":84.04,"l":83.98,"n":171,"o":84,"t":"2026-10-15T18:05:00Z","v":4665,"vw":83.997353},{"c":84.14,"h":84.15,"l":84.045,"n":262,"o":84.055,"t":"2026-10-15T18:10:00Z","v":8274,"vw":84.09491},{"c":84.11,"h":84.15,"l":84.06,"n":252,"o":84.1,"t":"2026-10-15T18:15:00Z","v":17518,"vw":84.105922},{"c":83.875,"h":84.085,"l":83.85,"n":354,"o":84.08,"t":"2026-10-15T18:20:00Z","v":17172,"vw":83.935897},{"c":83.96,"h":83.97,"l":83.81,"n":251,"o":83.84,"t":"2026-10-15T18:25:00Z","v":8818,"vw":83.91949},{"c":84.01,"h":84.06,"l":83.94,"n":218,"o":83.975,"t":"2026-10-15T18:30:00Z","v":5743,"vw":84.007854},{"c":83.97,"h":84.01,"l":83.97,"n":213,"o":83.99,"t":"2026-10-15T18:35:00Z","v":10352,"vw":83.993276},{"c":83.865,"h":83.9699,"l":83.83,"n":394,"o":83.9699,"t":"2026-10-15T18:40:00Z","v":15828,"vw":83.871365},{"c":83.995,"h":83.995,"l":83.84,"n":257,"o":83.84,"t":"2026-10-15T18:45:00Z","v":4897,"vw":83.92839},{"c":83.975,"h":84,"l":83.92,"n":392,"o":83.97,"t":"2026-10-15T18:50:00Z","v":10295,"vw":83.970537},{"c":84.025,"h":84.025,"l":83.97,"n":357,"o":83.98,"t":"2026-10-15T18:55:00Z","v":10728,"vw":84.005516},{"c":83.88,"h":84.005,"l":83.85,"n":327,"o":84,"t":"2026-10-15T19:00:00Z","v":7914,"vw":83.910472},{"c":83.94,"h":83.94,"l":83.86,"n":296,"o":83.88,"t":"2026-10-15T19:05:00Z","v":9321,"vw":83.902279},{"c":83.86,"h":83.95,"l":83.845,"n":299,"o":83.94,"t":"2026-10-15T19:10:00Z","v":7319,"vw":83.905061},{"c":83.7801,"h":83.88,"l":83.7801,"n":386,"o":83.865,"t":"2026-10-15T19:15:00Z","v":10838,"vw":83.841422},{"c":83.84,"h":83.88,"l":83.83,"n":390,"o":83.83,"t":"2026-10-15T19:20:00Z","v":7593,"vw":83.856546},{"c":83.71,"h":83.835,"l":83.69,"n":410,"o":83.82,"t":"2026-10-15T19:25:00Z","v":10465,"vw":83.785394},{"c":83.85,"h":83.9,"l":83.73,"n":537,"o":83.73,"t":"2026-10-15T19:30:00Z","v":18483,"vw":83.790795},{"c":83.73,"h":83.84,"l":83.65,"n":437,"o":83.82,"t":"2026-10-15T19:35:00Z","v":17628,"vw":83.739607},{"c":83.87,"h":83.915,"l":83.7,"n":606,"o":83.72,"t":"2026-10-15T19:40:00Z","v":23982,"vw":83.742977},{"c":83.855,"h":83.91,"l":83.82,"n":504,"o":83.9,"t":"2026-10-15T19:45:00Z","v":22299,"vw":83.871019},{"c":84.005,"h":84.07,"l":83.88,"n":924,"o":83.88,"t":"2026-10-15T19:50:00Z","v":35875,"vw":83.979883},{"c":84.195,"h":84.2,"l":83.98,"n":2860,"o":84.08,"t":"2026-10-15T19:55:00Z","v":166552,"vw":84.106172},{"c":84.19,"h":84.19,"l":84.19,"n":66,"o":84.19,"t":"2026-10-15T20:00:00Z","v":460145,"vw":84.19},{"c":85.24,"h":85.3552,"l":84.35,"n":466,"o":84.35,"t":"2026-10-16T13:30:00Z","v":87028,"vw":84.89911},{"c":85.01,"h":85.245,"l":84.85,"n":257,"o":85.17,"t":"2026-10-16T13:35:00Z","v":11692,"vw":85.076133},{"c":84.85,"h":85.1725,"l":84.85,"n":240,"o":85.07,"t":"2026-10-16T13:40:00Z","v":10931,"vw":85.016675},{"c":84.735,"h":84.835,"l":84.665,"n":176,"o":84.835,"t":"2026-10-16T13:45:00Z","v":13929,"vw":84.708116},{"c":84.855,"h":84.9,"l":84.705,"n":344,"o":84.705,"t":"2026-10-16T13:50:00Z","v":20410,"vw":84.792368},{"c":84.815,"h":85,"l":84.81,"n":253,"o":84.8725,"t":"2026-10-16T13:55:00Z","v":8092,"vw":84.938547},{"c":84.43,"h":84.84,"l":84.43,"n":250,"o":84.75,"t":"2026-10-16T14:00:00Z","v":6460,"vw":84.695322},{"c":84.23,"h":84.45,"l":84.23,"n":160,"o":84.35,"t":"2026-10-16T14:05:00Z","v":4082,"vw":84.313701},{"c":84.1,"h":84.28,"l":84,"n":196,"o":84.18,"t":"2026-10-16T14:10:00Z","v":6854,"vw":84.152991},{"c":84.3,"h":84.315,"l":84.085,"n":236,"o":84.11,"t":"2026-10-16T14:15:00Z","v":6924,"vw":84.150561},{"c":84.415,"h":84.415,"l":84.26,"n":107,"o":84.26,"t":"2026-10-16T14:20:00Z","v":1402,"vw":84.345},{"c":84.205,"h":84.39,"l":84.2,"n":196,"o":84.39,"t":"2026-10-16T14:25:00Z","v":5257,"vw":84.271923},{"c":84.315,"h":84.355,"l":84.14,"n":159,"o":84.26,"t":"2026-10-16T14:30:00Z","v":4570,"vw":84.242067},{"c":84.44,"h":84.45,"l":84.26,"n":225,"o":84.34,"t":"2026-10-16T14:35:00Z","v":16622,"vw":84.369793},{"c":84.19,"h":84.35,"l":84.19,"n":268,"o":84.34,"t":"2026-10-16T14:40:00Z","v":6934,"vw":84.266097},{"c":84.46,"h":84.46,"l":84.225,"n":206,"o":84.225,"t":"2026-10-16T14:45:00Z","v":4108,"vw":84.373016},{"c":84.43,"h":84.5007,"l":84.43,"n":268,"o":84.46,"t":"2026-10-16T14:50:00Z","v":8297,"vw":84.484117},{"c":84.4136,"h":84.42,"l":84.36,"n":146,"o":84.42,"t":"2026-10-16T14:55:00Z","v":2289,"vw":84.404965},{"c":84.395,"h":84.46,"l":84.36,"n":153,"o":84.36,"t":"2026-10-16T15:00:00Z","v":3670,"vw":84.40125},{"c":84.37,"h":84.46,"l":84.37,"n":181,"o":84.41,"t":"2026-10-16T15:05:00Z","v":4351,"vw":84.418843},{"c":84.46,"h":84.48,"l":84.38,"n":213,"o":84.45,"t":"2026-10-16T15:10:00Z","v":14739,"vw":84.389779},{"c":84.42,"h":84.465,"l":84.42,"n":91,"o":84.45,"t":"2026-10-16T15:15:00Z","v":2336,"vw":84.443963},{"c":84.335,"h":84.46,"l":84.335,"n":225,"o":84.44,"t":"2026-10-16T15:20:00Z","v":5725,"vw":84.390911},{"c":84.23,"h":84.395,"l":84.23,"n":170,"o":84.39,"t":"2026-10-16T15:25:00Z","v":3798,"vw":84.325865},{"c":84.1714,"h":84.27,"l":84.06,"n":322,"o":84.23,"t":"2026-10-16T15:30:00Z","v":17730,"vw":84.200921},{"c":84.2,"h":84.24,"l":84.17,"n":200,"o":84.17,"t":"2026-10-16T15:35:00Z","v":10852,"vw":84.212518},{"c":84.15,"h":84.19,"l":84.15,"n":144,"o":84.19,"t":"2026-10-16T15:40:00Z","v":2512,"vw":84.175},{"c":84.225,"h":84.2437,"l":84.18,"n":130,"o":84.19,"t":"2026-10-16T15:45:00Z","v":5438,"vw":84.207207},{"c":84.19,"h":84.21,"l":84.13,"n":153,"o":84.19,"t":"2026-10-16T15:50:00Z","v":3829,"vw":84.165667},{"c":83.965,"h":84.12,"l":83.92,"n":142,"o":84.12,"t":"2026-10-16T15:55:00Z","v":3227,"vw":84.030313},{"c":84.045,"h":84.045,"l":83.9,"n":176,"o":83.93,"t":"2026-10-16T16:00:00Z","v":5030,"vw":83.965351},{"c":84.115,"h":84.115,"l":84.06,"n":85,"o":84.09,"t":"2026-10-16T16:05:00Z","v":1689,"vw":84.084254},{"c":84.115,"h":84.115,"l":84.04,"n":168,"o":84.09,"t":"2026-10-16T16:10:00Z","v":4281,"vw":84.081964},{"c":84.065,"h":84.1,"l":84.04,"n":74,"o":84.05,"t":"2026-10-16T16:15:00Z","v":2317,"vw":84.068581},{"c":84.11,"h":84.18,"l":84.07,"n":71,"o":84.07,"t":"2026-10-16T16:20:00Z","v":1835,"vw":84.112857},{"c":84.1824,"h":84.19,"l":84.08,"n":124,"o":84.105,"t":"2026-10-16T16:25:00Z","v":4401,"vw":84.130728},{"c":84.05,"h":84.15,"l":84.05,"n":127,"o":84.15,"t":"2026-10-16T16:30:00Z","v":3898,"vw":84.101825},{"c":84.02,"h":84.09,"l":84.02,"n":78,"o":84.09,"t":"2026-10-16T16:35:00Z","v":1752,"vw":84.05616},{"c":84.13,"h":84.13,"l":84.025,"n":194,"o":84.035,"t":"2026-10-16T16:40:00Z","v":5209,"vw":84.056138},{"c":84.07,"h":84.14,"l":84.05,"n":180,"o":84.09,"t":"2026-10-16T16:45:00Z","v":4757,"vw":84.072958},{"c":83.995,"h":84.04,"l":83.945,"n":150,"o":84.04,"t":"2026-10-16T16:50:00Z","v":6687,"vw":83.985957},{"c":83.97,"h":84.005,"l":83.965,"n":126,"o":84,"t":"2026-10-16T16:55:00Z","v":12961,"vw":84.001959},{"c":83.84,"h":84.04,"l":83.84,"n":229,"o":84.03,"t":"2026-10-16T17:00:00Z","v":5169,"vw":83.964375},{"c":83.825,"h":83.89,"l":83.825,"n":137,"o":83.86,"t":"2026-10-16T17:05:00Z","v":3378,"vw":83.854097},{"c":83.825,"h":83.835,"l":83.77,"n":109,"o":83.835,"t":"2026-10-16T17:10:00Z","v":2619,"vw":83.800101},{"c":83.78,"h":83.8193,"l":83.755,"n":113,"o":83.79,"t":"2026-10-16T17:15:00Z","v":2977,"vw":83.786339},{"c":83.8,"h":83.8,"l":83.76,"n":118,"o":83.765,"t":"2026-10-16T17:20:00Z","v":3003,"vw":83.776857},{"c":83.84,"h":83.86,"l":83.765,"n":136,"o":83.79,"t":"2026-10-16T17:25:00Z","v":3208,"vw":83.805},{"c":83.8,"h":83.893,"l":83.8,"n":204,"o":83.835,"t":"2026-10-16T17:30:00Z","v":6058,"vw":83.851733},{"c":83.7394,"h":83.85,"l":83.712,"n":149,"o":83.84,"t":"2026-10-16T17:35:00Z","v":9480,"vw":83.758152},{"c":83.8,"h":83.8425,"l":83.735,"n":297,"o":83.735,"t":"2026-10-16T17:40:00Z","v":10628,"vw":83.773768},{"c":83.78,"h":83.79,"l":83.74,"n":135,"o":83.79,"t":"2026-10-16T17:45:00Z","v":2939,"vw":83.76675},{"c":83.73,"h":83.795,"l":83.725,"n":196,"o":83.785,"t":"2026-10-16T17:50:00Z","v":5607,"vw":83.75259},{"c":83.85,"h":83.88,"l":83.72,"n":166,"o":83.72,"t":"2026-10-16T17:55:00Z","v":4027,"vw":83.803708},{"c":83.8,"h":83.825,"l":83.73,"n":185,"o":83.825,"t":"2026-10-16T18:00:00Z","v":4986,"vw":83.773831},{"c":83.78,"h":83.82,"l":83.735,"n":186,"o":83.79,"t":"2026-10-16T18:05:00Z","v":5772,"vw":83.775822},{"c":83.77,"h":83.78,"l":83.69,"n":109,"o":83.69,"t":"2026-10-16T18:10:00Z","v":2546,"vw":83.755099},{"c":83.75,"h":83.8,"l":83.75,"n":144,"o":83.8,"t":"2026-10-16T18:15:00Z","v":3935,"vw":83.775154},{"c":83.76,"h":83.79,"l":83.69,"n":255,"o":83.73,"t":"2026-10-16T18:20:00Z","v":6373,"vw":83.74056},{"c":83.6684,"h":83.73,"l":83.65,"n":218,"o":83.72,"t":"2026-10-16T18:25:00Z","v":8534,"vw":83.686184},{"c":83.72,"h":83.72,"l":83.59,"n":267,"o":83.64,"t":"2026-10-16T18:30:00Z","v":7364,"vw":83.640655},{"c":83.67,"h":83.7,"l":83.59,"n":206,"o":83.6801,"t":"2026-10-16T18:35:00Z","v":5848,"vw":83.650046},{"c":83.69,"h":83.69,"l":83.62,"n":229,"o":83.66,"t":"2026-10-16T18:40:00Z","v":6917,"vw":83.654367},{"c":83.74,"h":83.74,"l":83.65,"n":248,"o":83.68,"t":"2026-10-16T18:45:00Z","v":7350,"vw":83.701444},{"c":83.62,"h":83.75,"l":83.6,"n":291,"o":83.71,"t":"2026-10-16T18:50:00Z","v":8826,"vw":83.668299},{"c":83.67,"h":83.72,"l":83.6,"n":438,"o":83.615,"t":"2026-10-16T18:55:00Z","v":15822,"vw":83.674617},{"c":83.68,"h":83.68,"l":83.59,"n":314,"o":83.66,"t":"2026-10-16T19:00:00Z","v":8353,"vw":83.635468},{"c":83.66,"h":83.68,"l":83.6,"n":253,"o":83.67,"t":"2026-10-16T19:05:00Z","v":6578,"vw":83.643082},{"c":83.71,"h":83.76,"l":83.63,"n":306,"o":83.63,"t":"2026-10-16T19:10:00Z","v":10494,"vw":83.703872},{"c":83.71,"h":83.73,"l":83.65,"n":272,"o":83.71,"t":"2026-10-16T19:15:00Z","v":10425,"vw":83.693136},{"c":83.77,"h":83.785,"l":83.665,"n":508,"o":83.695,"t":"2026-10-16T19:20:00Z","v":20925,"vw":83.71859},{"c":83.86,"h":83.86,"l":83.76,"n":363,"o":83.77,"t":"2026-10-16T19:25:00Z","v":8632,"vw":83.792871},{"c":83.935,"h":83.95,"l":83.86,"n":468,"o":83.91,"t":"2026-10-16T19:30:00Z","v":12171,"vw":83.91035},{"c":83.9,"h":83.93,"l":83.85,"n":505,"o":83.92,"t":"2026-10-16T19:35:00Z","v":18527,"vw":83.902079},{"c":83.98,"h":84,"l":83.845,"n":670,"o":83.9,"t":"2026-10-16T19:40:00Z","v":24459,"vw":83.90539},{"c":84.11,"h":84.16,"l":83.98,"n":714,"o":84,"t":"2026-10-16T19:45:00Z","v":34507,"vw":84.061073},{"c":84.01,"h":84.14,"l":84,"n":834,"o":84.1,"t":"2026-10-16T19:50:00Z","v":37946,"vw":84.05597},{"c":84.08,"h":84.1,"l":83.89,"n":2014,"o":84,"t":"2026-10-16T19:55:00Z","v":106554,"vw":84.036898},{"c":84.07,"h":84.07,"l":84.07,"n":68,"o":84.07,"t":"2026-10-16T20:00:00Z","v":341818,"vw":84.07},{"c":84.46,"h":84.46,"l":84.46,"n":6,"o":84.46,"t":"2026-10-19T08:05:00Z","v":105,"vw":84.46},{"c":83.9,"h":84.01,"l":83.3,"n":31,"o":84.01,"t":"2026-10-19T13:00:00Z","v":760,"vw":83.58711},{"c":84.38,"h":84.39,"l":83.91,"n":152,"o":83.91,"t":"2026-10-19T13:30:00Z","v":12318,"vw":83.985645},{"c":84.675,"h":84.78,"l":84.27,"n":255,"o":84.27,"t":"2026-10-19T13:35:00Z","v":12947,"vw":84.579202},{"c":84.12,"h":84.565,"l":84.06,"n":142,"o":84.565,"t":"2026-10-19T13:40:00Z","v":5732,"vw":84.365125},{"c":84.35,"h":84.36,"l":84.07,"n":101,"o":84.07,"t":"2026-10-19T13:45:00Z","v":7520,"vw":84.269237},{"c":84.21,"h":84.35,"l":84.19,"n":233,"o":84.32,"t":"2026-10-19T13:50:00Z","v":10963,"vw":84.276514},{"c":84.335,"h":84.47,"l":84.225,"n":286,"o":84.3375,"t":"2026-10-19T13:55:00Z","v":18108,"vw":84.315099},{"c":84.345,"h":84.345,"l":84.225,"n":116,"o":84.24,"t":"2026-10-19T14:00:00Z","v":4028,"vw":84.298647},{"c":84.31,"h":84.515,"l":84.295,"n":367,"o":84.295,"t":"2026-10-19T14:05:00Z","v":15953,"vw":84.388},{"c":84.56,"h":84.56,"l":84.44,"n":150,"o":84.48,"t":"2026-10-19T14:10:00Z","v":5264,"vw":84.471664},{"c":84.4,"h":84.545,"l":84.38,"n":169,"o":84.48,"t":"2026-10-19T14:15:00Z","v":5585,"vw":84.45779},{"c":84.3,"h":84.465,"l":84.23,"n":236,"o":84.41,"t":"2026-10-19T14:20:00Z","v":10935,"vw":84.359195},{"c":84.355,"h":84.355,"l":84.24,"n":112,"o":84.2725,"t":"2026-10-19T14:25:00Z","v":5083,"vw":84.274306},{"c":84.24,"h":84.36,"l":84.24,"n":117,"o":84.36,"t":"2026-10-19T14:30:00Z","v":5797,"vw":84.305704},{"c":84.36,"h":84.36,"l":84.22,"n":196,"o":84.22,"t":"2026-10-19T14:35:00Z","v":10375,"vw":84.246528},{"c":84.295,"h":84.34,"l":84.2551,"n":99,"o":84.34,"t":"2026-10-19T14:40:00Z","v":2531,"vw":84.304305},{"c":84.35,"h":84.4,"l":84.3,"n":163,"o":84.3,"t":"2026-10-19T14:45:00Z","v":2873,"vw":84.337143},{"c":84.34,"h":84.34,"l":84.305,"n":92,"o":84.31,"t":"2026-10-19T14:50:00Z","v":1744,"vw":84.315},{"c":84.43,"h":84.43,"l":84.33,"n":150,"o":84.365,"t":"2026-10-19T14:55:00Z","v":4509,"vw":84.389236},{"c":84.42,"h":84.48,"l":84.3725,"n":135,"o":84.46,"t":"2026-10-19T15:00:00Z","v":3528,"vw":84.435263},{"c":84.36,"h":84.4,"l":84.31,"n":166,"o":84.4,"t":"2026-10-19T15:05:00Z","v":3876,"vw":84.366662},{"c":84.475,"h":84.475,"l":84.405,"n":113,"o":84.41,"t":"2026-10-19T15:10:00Z","v":2739,"vw":84.43451},{"c":84.45,"h":84.545,"l":84.44,"n":222,"o":84.4673,"t":"2026-10-19T15:15:00Z","v":7735,"vw":84.502926},{"c":84.51,"h":84.51,"l":84.43,"n":150,"o":84.435,"t":"2026-10-19T15:20:00Z","v":5411,"vw":84.450814},{"c":84.475,"h":84.49,"l":84.455,"n":159,"o":84.46,"t":"2026-10-19T15:25:00Z","v":3342,"vw":84.475849},{"c":84.405,"h":84.52,"l":84.39,"n":207,"o":84.49,"t":"2026-10-19T15:30:00Z","v":6293,"vw":84.47034},{"c":84.375,"h":84.44,"l":84.375,"n":192,"o":84.41,"t":"2026-10-19T15:35:00Z","v":6928,"vw":84.409334},{"c":84.425,"h":84.45,"l":84.36,"n":221,"o":84.38,"t":"2026-10-19T15:40:00Z","v":12734,"vw":84.418335},{"c":84.51,"h":84.53,"l":84.445,"n":229,"o":84.445,"t":"2026-10-19T15:45:00Z","v":8868,"vw":84.476826},{"c":84.485,"h":84.52,"l":84.46,"n":308,"o":84.515,"t":"2026-10-19T15:50:00Z","v":13143,"vw":84.495925},{"c":84.44,"h":84.49,"l":84.41,"n":301,"o":84.475,"t":"2026-10-19T15:55:00Z","v":26160,"vw":84.443675},{"c":84.51,"h":84.55,"l":84.38,"n":303,"o":84.43,"t":"2026-10-19T16:00:00Z","v":12526,"vw":84.437682},{"c":84.44,"h":84.51,"l":84.43,"n":200,"o":84.51,"t":"2026-10-19T16:05:00Z","v":8545,"vw":84.48588},{"c":84.48,"h":84.5,"l":84.42,"n":113,"o":84.4888,"t":"2026-10-19T16:10:00Z","v":3350,"vw":84.483707},{"c":84.53,"h":84.5875,"l":84.48,"n":296,"o":84.48,"t":"2026-10-19T16:15:00Z","v":10221,"vw":84.527616},{"c":84.5,"h":84.597,"l":84.4925,"n":223,"o":84.55,"t":"2026-10-19T16:20:00Z","v":9081,"vw":84.544641},{"c":84.505,"h":84.515,"l":84.48,"n":193,"o":84.485,"t":"2026-10-19T16:25:00Z","v":4529,"vw":84.500318},{"c":84.6,"h":84.6,"l":84.49,"n":209,"o":84.505,"t":"2026-10-19T16:30:00Z","v":7812,"vw":84.528269},{"c":84.575,"h":84.63,"l":84.54,"n":290,"o":84.58,"t":"2026-10-19T16:35:00Z","v":11963,"vw":84.574975},{"c":84.6065,"h":84.6065,"l":84.57,"n":111,"o":84.57,"t":"2026-10-19T16:40:00Z","v":2755,"vw":84.579857},{"c":84.6125,"h":84.6465,"l":84.56,"n":216,"o":84.6465,"t":"2026-10-19T16:45:00Z","v":7619,"vw":84.601021},{"c":84.675,"h":84.68,"l":84.605,"n":109,"o":84.605,"t":"2026-10-19T16:50:00Z","v":1900,"vw":84.651429},{"c":84.59,"h":84.66,"l":84.58,"n":251,"o":84.655,"t":"2026-10-19T16:55:00Z","v":8300,"vw":84.604529},{"c":84.615,"h":84.67,"l":84.61,"n":116,"o":84.62,"t":"2026-10-19T17:00:00Z","v":2495,"vw":84.629239},{"c":84.53,"h":84.64,"l":84.47,"n":249,"o":84.63,"t":"2026-10-19T17:05:00Z","v":8468,"vw":84.542623},{"c":84.57,"h":84.57,"l":84.4614,"n":253,"o":84.52,"t":"2026-10-19T17:10:00Z","v":9124,"vw":84.523523},{"c":84.59,"h":84.59,"l":84.5401,"n":168,"o":84.55,"t":"2026-10-19T17:15:00Z","v":5610,"vw":84.558266},{"c":84.635,"h":84.665,"l":84.54,"n":284,"o":84.59,"t":"2026-10-19T17:20:00Z","v":21171,"vw":84.569471},{"c":84.9,"h":84.91,"l":84.69,"n":331,"o":84.69,"t":"2026-10-19T17:25:00Z","v":12934,"vw":84.769189},{"c":84.895,"h":84.93,"l":84.855,"n":417,"o":84.91,"t":"2026-10-19T17:30:00Z","v":31739,"vw":84.896497},{"c":84.95,"h":84.95,"l":84.88,"n":208,"o":84.93,"t":"2026-10-19T17:35:00Z","v":9041,"vw":84.903094},{"c":84.98,"h":84.98,"l":84.9,"n":266,"o":84.95,"t":"2026-10-19T17:40:00Z","v":10032,"vw":84.929567},{"c":84.945,"h":85.045,"l":84.93,"n":449,"o":84.96,"t":"2026-10-19T17:45:00Z","v":33073,"vw":84.983869},{"c":85.04,"h":85.07,"l":84.92,"n":376,"o":84.945,"t":"2026-10-19T17:50:00Z","v":19726,"vw":85.003081},{"c":85.215,"h":85.255,"l":85.05,"n":687,"o":85.06,"t":"2026-10-19T17:55:00Z","v":46157,"vw":85.188053},{"c":85.2,"h":85.26,"l":85.16,"n":491,"o":85.215,"t":"2026-10-19T18:00:00Z","v":29362,"vw":85.208299},{"c":85.115,"h":85.23,"l":85.1,"n":324,"o":85.1401,"t":"2026-10-19T18:05:00Z","v":19166,"vw":85.170672},{"c":85.09,"h":85.14,"l":85.02,"n":177,"o":85.12,"t":"2026-10-19T18:10:00Z","v":6959,"vw":85.080209},{"c":85.14,"h":85.14,"l":85.04,"n":361,"o":85.1,"t":"2026-10-19T18:15:00Z","v":16933,"vw":85.085865},{"c":85.095,"h":85.19,"l":85.04,"n":483,"o":85.15,"t":"2026-10-19T18:20:00Z","v":23970,"vw":85.100189},{"c":84.78,"h":85.13,"l":84.77,"n":543,"o":85.08,"t":"2026-10-19T18:25:00Z","v":46684,"vw":85.018783},{"c":84.74,"h":84.805,"l":84.725,"n":222,"o":84.805,"t":"2026-10-19T18:30:00Z","v":10269,"vw":84.768995},{"c":84.6,"h":84.72,"l":84.52,"n":296,"o":84.7,"t":"2026-10-19T18:35:00Z","v":10258,"vw":84.621791},{"c":84.675,"h":84.79,"l":84.55,"n":573,"o":84.6,"t":"2026-10-19T18:40:00Z","v":33289,"vw":84.671241},{"c":84.695,"h":84.71,"l":84.63,"n":364,"o":84.68,"t":"2026-10-19T18:45:00Z","v":18173,"vw":84.674319},{"c":84.67,"h":84.77,"l":84.66,"n":535,"o":84.69,"t":"2026-10-19T18:50:00Z","v":44900,"vw":84.687766},{"c":84.71,"h":84.7691,"l":84.68,"n":225,"o":84.73,"t":"2026-10-19T18:55:00Z","v":20622,"vw":84.717277},{"c":84.71,"h":84.73,"l":84.66,"n":394,"o":84.715,"t":"2026-10-19T19:00:00Z","v":27468,"vw":84.698476},{"c":84.6675,"h":84.73,"l":84.65,"n":308,"o":84.72,"t":"2026-10-19T19:05:00Z","v":16709,"vw":84.693596},{"c":84.61,"h":84.66,"l":84.575,"n":355,"o":84.65,"t":"2026-10-19T19:10:00Z","v":14612,"vw":84.619368},{"c":84.635,"h":84.65,"l":84.58,"n":358,"o":84.61,"t":"2026-10-19T19:15:00Z","v":18976,"vw":84.618311},{"c":84.595,"h":84.65,"l":84.58,"n":291,"o":84.62,"t":"2026-10-19T19:20:00Z","v":11740,"vw":84.631674},{"c":84.63,"h":84.65,"l":84.59,"n":347,"o":84.595,"t":"2026-10-19T19:25:00Z","v":14853,"vw":84.617712},{"c":84.66,"h":84.67,"l":84.63,"n":294,"o":84.66,"t":"2026-10-19T19:30:00Z","v":13930,"vw":84.639906},{"c":84.53,"h":84.6525,"l":84.45,"n":832,"o":84.65,"t":"2026-10-19T19:35:00Z","v":64265,"vw":84.505404},{"c":84.59,"h":84.6,"l":84.46,"n":569,"o":84.53,"t":"2026-10-19T19:40:00Z","v":35985,"vw":84.535472},{"c":84.52,"h":84.64,"l":84.52,"n":503,"o":84.59,"t":"2026-10-19T19:45:00Z","v":24236,"vw":84.584364},{"c":84.68,"h":84.755,"l":84.51,"n":1089,"o":84.54,"t":"2026-10-19T19:50:00Z","v":64349,"vw":84.616969},{"c":84.62,"h":84.69,"l":84.57,"n":2277,"o":84.69,"t":"2026-10-19T19:55:00Z","v":120280,"vw":84.627309},{"c":84.55,"h":84.62,"l":84.55,"n":55,"o":84.62,"t":"2026-10-19T20:00:00Z","v":299474,"vw":84.619825},{"c":85,"h":85,"l":85,"n":12,"o":85,"t":"2026-10-20T12:00:00Z","v":670,"vw":85},{"c":85.31,"h":85.31,"l":85.31,"n":16,"o":85.31,"t":"2026-10-20T13:25:00Z","v":523,"vw":85.31},{"c":86.395,"h":86.65,"l":85.02,"n":505,"o":85.02,"t":"2026-10-20T13:30:00Z","v":61383,"vw":85.789467},{"c":86.71,"h":86.73,"l":86.36,"n":325,"o":86.395,"t":"2026-10-20T13:35:00Z","v":15742,"vw":86.540929},{"c":86.61,"h":86.85,"l":86.32,"n":250,"o":86.65,"t":"2026-10-20T13:40:00Z","v":17362,"vw":86.552033},{"c":86.785,"h":86.85,"l":86.545,"n":385,"o":86.605,"t":"2026-10-20T13:45:00Z","v":26078,"vw":86.690727},{"c":86.28,"h":86.88,"l":86.28,"n":557,"o":86.785,"t":"2026-10-20T13:50:00Z","v":34091,"vw":86.746095},{"c":86.15,"h":86.365,"l":86.12,"n":256,"o":86.23,"t":"2026-10-20T13:55:00Z","v":12255,"vw":86.227167},{"c":86.085,"h":86.29,"l":86.08,"n":274,"o":86.15,"t":"2026-10-20T14:00:00Z","v":13213,"vw":86.146609},{"c":85.94,"h":86.1233,"l":85.83,"n":287,"o":86,"t":"2026-10-20T14:05:00Z","v":12484,"vw":85.921657},{"c":85.825,"h":86.08,"l":85.8,"n":233,"o":85.98,"t":"2026-10-20T14:10:00Z","v":10703,"vw":85.925872},{"c":85.87,"h":85.91,"l":85.73,"n":226,"o":85.825,"t":"2026-10-20T14:15:00Z","v":9574,"vw":85.801518},{"c":85.855,"h":85.93,"l":85.8,"n":203,"o":85.86,"t":"2026-10-20T14:20:00Z","v":8842,"vw":85.838823},{"c":85.7793,"h":85.91,"l":85.75,"n":229,"o":85.83,"t":"2026-10-20T14:25:00Z","v":8083,"vw":85.842329},{"c":85.94,"h":85.945,"l":85.73,"n":492,"o":85.815,"t":"2026-10-20T14:30:00Z","v":11268,"vw":85.835804},{"c":86.32,"h":86.34,"l":85.93,"n":458,"o":85.97,"t":"2026-10-20T14:35:00Z","v":25568,"vw":86.090034},{"c":86.2,"h":86.39,"l":86.18,"n":171,"o":86.295,"t":"2026-10-20T14:40:00Z","v":7133,"vw":86.3064},{"c":86.38,"h":86.45,"l":86.19,"n":342,"o":86.19,"t":"2026-10-20T14:45:00Z","v":9707,"vw":86.357887},{"c":86.46,"h":86.46,"l":86.28,"n":212,"o":86.35,"t":"2026-10-20T14:50:00Z","v":6793,"vw":86.361813},{"c":86.575,"h":86.61,"l":86.37,"n":318,"o":86.455,"t":"2026-10-20T14:55:00Z","v":16512,"vw":86.53111},{"c":86.57,"h":86.68,"l":86.51,"n":245,"o":86.53,"t":"2026-10-20T15:00:00Z","v":9409,"vw":86.589036},{"c":86.685,"h":86.72,"l":86.51,"n":405,"o":86.6312,"t":"2026-10-20T15:05:00Z","v":18951,"vw":86.659627},{"c":86.635,"h":86.72,"l":86.55,"n":382,"o":86.71,"t":"2026-10-20T15:10:00Z","v":16864,"vw":86.654328},{"c":86.62,"h":86.685,"l":86.535,"n":197,"o":86.685,"t":"2026-10-20T15:15:00Z","v":5639,"vw":86.599048},{"c":86.5,"h":86.68,"l":86.49,"n":234,"o":86.54,"t":"2026-10-20T15:20:00Z","v":9088,"vw":86.588635},{"c":86.66,"h":86.66,"l":86.51,"n":238,"o":86.51,"t":"2026-10-20T15:25:00Z","v":5367,"vw":86.584782},{"c":86.625,"h":86.645,"l":86.55,"n":208,"o":86.64,"t":"2026-10-20T15:30:00Z","v":7198,"vw":86.598672},{"c":86.81,"h":86.81,"l":86.65,"n":353,"o":86.7,"t":"2026-10-20T15:35:00Z","v":16474,"vw":86.733458},{"c":86.79,"h":86.85,"l":86.78,"n":189,"o":86.815,"t":"2026-10-20T15:40:00Z","v":5626,"vw":86.808083},{"c":86.69,"h":86.825,"l":86.69,"n":244,"o":86.8,"t":"2026-10-20T15:45:00Z","v":8710,"vw":86.756522},{"c":86.71,"h":86.75,"l":86.68,"n":235,"o":86.69,"t":"2026-10-20T15:50:00Z","v":7955,"vw":86.722602},{"c":86.675,"h":86.71,"l":86.6,"n":172,"o":86.71,"t":"2026-10-20T15:55:00Z","v":6369,"vw":86.664337},{"c":86.61,"h":86.71,"l":86.58,"n":152,"o":86.71,"t":"2026-10-20T16:00:00Z","v":6195,"vw":86.649213},{"c":86.63,"h":86.665,"l":86.605,"n":155,"o":86.615,"t":"2026-10-20T16:05:00Z","v":3846,"vw":86.637814},{"c":86.67,"h":86.67,"l":86.63,"n":175,"o":86.65,"t":"2026-10-20T16:10:00Z","v":4496,"vw":86.6484},{"c":86.64,"h":86.685,"l":86.615,"n":176,"o":86.68,"t":"2026-10-20T16:15:00Z","v":5047,"vw":86.653442},{"c":86.6,"h":86.65,"l":86.565,"n":347,"o":86.62,"t":"2026-10-20T16:20:00Z","v":10337,"vw":86.620479},{"c":86.51,"h":86.63,"l":86.51,"n":263,"o":86.63,"t":"2026-10-20T16:25:00Z","v":11730,"vw":86.575086},{"c":86.49,"h":86.55,"l":86.49,"n":155,"o":86.525,"t":"2026-10-20T16:30:00Z","v":3807,"vw":86.513818},{"c":86.47,"h":86.5,"l":86.44,"n":261,"o":86.48,"t":"2026-10-20T16:35:00Z","v":7382,"vw":86.464862},{"c":86.56,"h":86.56,"l":86.44,"n":234,"o":86.44,"t":"2026-10-20T16:40:00Z","v":6823,"vw":86.519073},{"c":86.7,"h":86.735,"l":86.55,"n":347,"o":86.56,"t":"2026-10-20T16:45:00Z","v":32477,"vw":86.667506},{"c":86.66,"h":86.72,"l":86.66,"n":269,"o":86.7,"t":"2026-10-20T16:50:00Z","v":9091,"vw":86.685449},{"c":86.74,"h":86.76,"l":86.67,"n":186,"o":86.67,"t":"2026-10-20T16:55:00Z","v":5636,"vw":86.722339},{"c":86.74,"h":86.78,"l":86.71,"n":255,"o":86.74,"t":"2026-10-20T17:00:00Z","v":8483,"vw":86.741346},{"c":86.69,"h":86.74,"l":86.69,"n":159,"o":86.74,"t":"2026-10-20T17:05:00Z","v":3545,"vw":86.70625},{"c":86.72,"h":86.72,"l":86.685,"n":143,"o":86.685,"t":"2026-10-20T17:10:00Z","v":3171,"vw":86.705484},{"c":86.72,"h":86.75,"l":86.67,"n":289,"o":86.74,"t":"2026-10-20T17:15:00Z","v":8139,"vw":86.705632},{"c":86.72,"h":86.72,"l":86.66,"n":186,"o":86.72,"t":"2026-10-20T17:20:00Z","v":5102,"vw":86.692212},{"c":86.64,"h":86.735,"l":86.61,"n":257,"o":86.735,"t":"2026-10-20T17:25:00Z","v":10154,"vw":86.664009},{"c":86.74,"h":86.75,"l":86.69,"n":175,"o":86.69,"t":"2026-10-20T17:30:00Z","v":4022,"vw":86.736872},{"c":86.79,"h":86.81,"l":86.76,"n":293,"o":86.76,"t":"2026-10-20T17:35:00Z","v":10329,"vw":86.781471},{"c":86.84,"h":86.85,"l":86.74,"n":258,"o":86.805,"t":"2026-10-20T17:40:00Z","v":7811,"vw":86.772361},{"c":86.84,"h":86.9,"l":86.84,"n":343,"o":86.85,"t":"2026-10-20T17:45:00Z","v":17029,"vw":86.872767},{"c":86.9,"h":86.9,"l":86.83,"n":282,"o":86.845,"t":"2026-10-20T17:50:00Z","v":6324,"vw":86.860702},{"c":86.83,"h":86.895,"l":86.83,"n":322,"o":86.885,"t":"2026-10-20T17:55:00Z","v":8805,"vw":86.864592},{"c":86.85,"h":86.89,"l":86.825,"n":270,"o":86.825,"t":"2026-10-20T18:00:00Z","v":13523,"vw":86.853498},{"c":86.8,"h":86.86,"l":86.8,"n":194,"o":86.86,"t":"2026-10-20T18:05:00Z","v":5395,"vw":86.8455},{"c":86.855,"h":86.87,"l":86.85,"n":195,"o":86.85,"t":"2026-10-20T18:10:00Z","v":4967,"vw":86.856705},{"c":86.94,"h":86.94,"l":86.83,"n":449,"o":86.85,"t":"2026-10-20T18:15:00Z","v":24954,"vw":86.856956},{"c":87.025,"h":87.135,"l":86.93,"n":567,"o":86.94,"t":"2026-10-20T18:20:00Z","v":37847,"vw":87.023761},{"c":86.945,"h":87.075,"l":86.87,"n":457,"o":87.03,"t":"2026-10-20T18:25:00Z","v":30760,"vw":86.96226},{"c":87.03,"h":87.07,"l":86.92,"n":371,"o":86.95,"t":"2026-10-20T18:30:00Z","v":31701,"vw":87.006914},{"c":86.845,"h":87.05,"l":86.81,"n":361,"o":87.02,"t":"2026-10-20T18:35:00Z","v":18135,"vw":86.921092},{"c":86.855,"h":86.925,"l":86.82,"n":406,"o":86.845,"t":"2026-10-20T18:40:00Z","v":16830,"vw":86.86909},{"c":86.88,"h":86.93,"l":86.845,"n":417,"o":86.895,"t":"2026-10-20T18:45:00Z","v":19764,"vw":86.889754},{"c":86.86,"h":86.96,"l":86.85,"n":338,"o":86.885,"t":"2026-10-20T18:50:00Z","v":15941,"vw":86.898106},{"c":86.83,"h":86.87,"l":86.81,"n":291,"o":86.86,"t":"2026-10-20T18:55:00Z","v":9433,"vw":86.834094},{"c":86.865,"h":86.8764,"l":86.77,"n":372,"o":86.81,"t":"2026-10-20T19:00:00Z","v":15949,"vw":86.810714},{"c":86.755,"h":86.9,"l":86.755,"n":313,"o":86.865,"t":"2026-10-20T19:05:00Z","v":11819,"vw":86.838101},{"c":86.8,"h":86.83,"l":86.755,"n":348,"o":86.755,"t":"2026-10-20T19:10:00Z","v":12433,"vw":86.796588},{"c":86.845,"h":86.85,"l":86.78,"n":286,"o":86.8,"t":"2026-10-20T19:15:00Z","v":10110,"vw":86.829758},{"c":86.7701,"h":86.925,"l":86.77,"n":376,"o":86.845,"t":"2026-10-20T19:20:00Z","v":13264,"vw":86.8496},{"c":86.74,"h":86.795,"l":86.69,"n":458,"o":86.795,"t":"2026-10-20T19:25:00Z","v":15145,"vw":86.743608},{"c":86.695,"h":86.77,"l":86.66,"n":591,"o":86.74,"t":"2026-10-20T19:30:00Z","v":26212,"vw":86.722945},{"c":86.66,"h":86.695,"l":86.56,"n":1002,"o":86.695,"t":"2026-10-20T19:35:00Z","v":46484,"vw":86.634398},{"c":86.66,"h":86.675,"l":86.57,"n":651,"o":86.65,"t":"2026-10-20T19:40:00Z","v":30039,"vw":86.624565},{"c":86.63,"h":86.81,"l":86.63,"n":1013,"o":86.665,"t":"2026-10-20T19:45:00Z","v":64968,"vw":86.697184},{"c":86.82,"h":86.91,"l":86.58,"n":1401,"o":86.71,"t":"2026-10-20T19:50:00Z","v":84782,"vw":86.779294},{"c":86.9,"h":86.99,"l":86.75,"n":2221,"o":86.845,"t":"2026-10-20T19:55:00Z","v":111079,"vw":86.870652},{"c":86.92,"h":86.92,"l":86.78,"n":63,"o":86.92,"t":"2026-10-20T20:00:00Z","v":377135,"vw":86.919519},{"c":86.435,"h":86.97,"l":86.1975,"n":205,"o":86.97,"t":"2026-10-21T13:30:00Z","v":24598,"vw":86.868089},{"c":86.49,"h":86.725,"l":86.33,"n":431,"o":86.47,"t":"2026-10-21T13:35:00Z","v":19224,"vw":86.516979},{"c":86.825,"h":86.84,"l":86.555,"n":327,"o":86.64,"t":"2026-10-21T13:40:00Z","v":27022,"vw":86.78218},{"c":86.79,"h":86.885,"l":86.7,"n":224,"o":86.845,"t":"2026-10-21T13:45:00Z","v":8214,"vw":86.781281},{"c":86.87,"h":86.94,"l":86.72,"n":239,"o":86.73,"t":"2026-10-21T13:50:00Z","v":9601,"vw":86.863412},{"c":87.33,"h":87.35,"l":86.93,"n":392,"o":86.93,"t":"2026-10-21T13:55:00Z","v":25852,"vw":87.17445},{"c":86.9,"h":87.27,"l":86.89,"n":488,"o":87.27,"t":"2026-10-21T14:00:00Z","v":16976,"vw":87.003334},{"c":86.63,"h":86.84,"l":86.63,"n":298,"o":86.82,"t":"2026-10-21T14:05:00Z","v":8150,"vw":86.70997},{"c":86.92,"h":86.95,"l":86.665,"n":395,"o":86.67,"t":"2026-10-21T14:10:00Z","v":19183,"vw":86.895447},{"c":86.93,"h":86.99,"l":86.83,"n":411,"o":86.96,"t":"2026-10-21T14:15:00Z","v":31087,"vw":86.918698},{"c":86.985,"h":87.04,"l":86.935,"n":510,"o":86.935,"t":"2026-10-21T14:20:00Z","v":17515,"vw":86.964712},{"c":86.99,"h":87.11,"l":86.95,"n":340,"o":86.95,"t":"2026-10-21T14:25:00Z","v":8545,"vw":86.997446},{"c":87.17,"h":87.3,"l":87.05,"n":446,"o":87.05,"t":"2026-10-21T14:30:00Z","v":10439,"vw":87.140906},{"c":87.21,"h":87.275,"l":87.125,"n":2613,"o":87.125,"t":"2026-10-21T14:35:00Z","v":11221,"vw":87.182807},{"c":87.34,"h":87.34,"l":87.235,"n":355,"o":87.24,"t":"2026-10-21T14:40:00Z","v":9407,"vw":87.281967},{"c":87.34,"h":87.365,"l":87.27,"n":373,"o":87.335,"t":"2026-10-21T14:45:00Z","v":10867,"vw":87.335735},{"c":87.415,"h":87.42,"l":87.33,"n":377,"o":87.36,"t":"2026-10-21T14:50:00Z","v":8391,"vw":87.373795},{"c":87.265,"h":87.42,"l":87.265,"n":297,"o":87.42,"t":"2026-10-21T14:55:00Z","v":10081,"vw":87.321187},{"c":87.275,"h":87.35,"l":87.17,"n":318,"o":87.215,"t":"2026-10-21T15:00:00Z","v":22125,"vw":87.2631},{"c":87.145,"h":87.31,"l":87.145,"n":108,"o":87.26,"t":"2026-10-21T15:05:00Z","v":10615,"vw":87.24999},{"c":87.09,"h":87.145,"l":87.09,"n":303,"o":87.11,"t":"2026-10-21T15:10:00Z","v":7936,"vw":87.113041},{"c":87.065,"h":87.11,"l":87.065,"n":145,"o":87.07,"t":"2026-10-21T15:15:00Z","v":3251,"vw":87.076818},{"c":87.06,"h":87.0901,"l":87.02,"n":289,"o":87.075,"t":"2026-10-21T15:20:00Z","v":9647,"vw":87.068295},{"c":87.24,"h":87.24,"l":87.08,"n":464,"o":87.08,"t":"2026-10-21T15:25:00Z","v":15216,"vw":87.150957},{"c":87.11,"h":87.2,"l":87.11,"n":241,"o":87.2,"t":"2026-10-21T15:30:00Z","v":5372,"vw":87.166151},{"c":87.0501,"h":87.125,"l":87.0501,"n":216,"o":87.11,"t":"2026-10-21T15:35:00Z","v":4992,"vw":87.096515},{"c":87.05,"h":87.075,"l":87.02,"n":103,"o":87.075,"t":"2026-10-21T15:40:00Z","v":2197,"vw":87.052021},{"c":87.11,"h":87.13,"l":87.0301,"n":140,"o":87.08,"t":"2026-10-21T15:45:00Z","v":3315,"vw":87.08203},{"c":87.04,"h":87.16,"l":87.03,"n":550,"o":87.08,"t":"2026-10-21T15:50:00Z","v":24811,"vw":87.084847},{"c":87.065,"h":87.075,"l":87.015,"n":165,"o":87.06,"t":"2026-10-21T15:55:00Z","v":11178,"vw":87.032072},{"c":87.06,"h":87.0625,"l":87.03,"n":140,"o":87.0625,"t":"2026-10-21T16:00:00Z","v":3197,"vw":87.048561},{"c":86.995,"h":87.06,"l":86.97,"n":158,"o":87.03,"t":"2026-10-21T16:05:00Z","v":5420,"vw":87.000395},{"c":87.06,"h":87.075,"l":86.985,"n":337,"o":87,"t":"2026-10-21T16:10:00Z","v":10282,"vw":87.015968},{"c":87.03,"h":87.06,"l":87,"n":193,"o":87.06,"t":"2026-10-21T16:15:00Z","v":7878,"vw":87.023343},{"c":87.02,"h":87.04,"l":86.99,"n":282,"o":87.03,"t":"2026-10-21T16:20:00Z","v":8563,"vw":87.015177},{"c":87.0595,"h":87.065,"l":87.03,"n":174,"o":87.04,"t":"2026-10-21T16:25:00Z","v":5589,"vw":87.046264},{"c":87.1,"h":87.13,"l":87.05,"n":535,"o":87.0675,"t":"2026-10-21T16:30:00Z","v":18466,"vw":87.082134},{"c":87.09,"h":87.1,"l":87.045,"n":348,"o":87.1,"t":"2026-10-21T16:35:00Z","v":10305,"vw":87.077406},{"c":87.07,"h":87.08,"l":87.015,"n":244,"o":87.065,"t":"2026-10-21T16:40:00Z","v":6679,"vw":87.05346},{"c":87.05,"h":87.0899,"l":87.02,"n":230,"o":87.04,"t":"2026-10-21T16:45:00Z","v":7357,"vw":87.041683},{"c":87.08,"h":87.08,"l":87.04,"n":188,"o":87.04,"t":"2026-10-21T16:50:00Z","v":6000,"vw":87.054715},{"c":87.09,"h":87.13,"l":87.08,"n":81,"o":87.08,"t":"2026-10-21T16:55:00Z","v":3635,"vw":87.105938},{"c":87.095,"h":87.1,"l":87.03,"n":287,"o":87.09,"t":"2026-10-21T17:00:00Z","v":8767,"vw":87.061112},{"c":87.085,"h":87.13,"l":87.08,"n":197,"o":87.08,"t":"2026-10-21T17:05:00Z","v":4509,"vw":87.099238},{"c":87.075,"h":87.11,"l":87.06,"n":222,"o":87.11,"t":"2026-10-21T17:10:00Z","v":4806,"vw":87.07694},{"c":87.03,"h":87.095,"l":87.03,"n":306,"o":87.05,"t":"2026-10-21T17:15:00Z","v":7845,"vw":87.060348},{"c":87.06,"h":87.085,"l":87,"n":319,"o":87.025,"t":"2026-10-21T17:20:00Z","v":9141,"vw":87.035291},{"c":87.07,"h":87.09,"l":87.04,"n":212,"o":87.06,"t":"2026-10-21T17:25:00Z","v":6300,"vw":87.067975},{"c":87.095,"h":87.095,"l":87.01,"n":210,"o":87.07,"t":"2026-10-21T17:30:00Z","v":4788,"vw":87.056948},{"c":87.07,"h":87.1,"l":87.035,"n":258,"o":87.095,"t":"2026-10-21T17:35:00Z","v":5436,"vw":87.071162},{"c":87.18,"h":87.18,"l":87.04,"n":218,"o":87.04,"t":"2026-10-21T17:40:00Z","v":6258,"vw":87.070533},{"c":87.1,"h":87.225,"l":87.1,"n":253,"o":87.17,"t":"2026-10-21T17:45:00Z","v":7482,"vw":87.161799},{"c":87.185,"h":87.23,"l":87.1,"n":322,"o":87.12,"t":"2026-10-21T17:50:00Z","v":14148,"vw":87.154583},{"c":87.185,"h":87.265,"l":87.18,"n":298,"o":87.205,"t":"2026-10-21T17:55:00Z","v":6843,"vw":87.225825},{"c":87.155,"h":87.205,"l":87.15,"n":128,"o":87.205,"t":"2026-10-21T18:00:00Z","v":2757,"vw":87.17},{"c":87.16,"h":87.205,"l":87.12,"n":313,"o":87.205,"t":"2026-10-21T18:05:00Z","v":5706,"vw":87.156659},{"c":87.185,"h":87.24,"l":87.15,"n":337,"o":87.15,"t":"2026-10-21T18:10:00Z","v":12033,"vw":87.169677},{"c":87.195,"h":87.195,"l":87.165,"n":217,"o":87.165,"t":"2026-10-21T18:15:00Z","v":4998,"vw":87.177813},{"c":87.26,"h":87.3,"l":87.195,"n":326,"o":87.195,"t":"2026-10-21T18:20:00Z","v":10189,"vw":87.261703},{"c":87.175,"h":87.255,"l":87.175,"n":285,"o":87.2525,"t":"2026-10-21T18:25:00Z","v":6052,"vw":87.215342},{"c":87.16,"h":87.215,"l":87.13,"n":155,"o":87.2,"t":"2026-10-21T18:30:00Z","v":8014,"vw":87.161111},{"c":87.1,"h":87.165,"l":87.08,"n":289,"o":87.165,"t":"2026-10-21T18:35:00Z","v":8342,"vw":87.118662},{"c":87.14,"h":87.14,"l":87.1,"n":193,"o":87.12,"t":"2026-10-21T18:40:00Z","v":3530,"vw":87.117771},{"c":87.135,"h":87.18,"l":87.06,"n":391,"o":87.125,"t":"2026-10-21T18:45:00Z","v":12186,"vw":87.118691},{"c":87.145,"h":87.145,"l":87.13,"n":198,"o":87.145,"t":"2026-10-21T18:50:00Z","v":3201,"vw":87.141531},{"c":87.01,"h":87.145,"l":87,"n":406,"o":87.145,"t":"2026-10-21T18:55:00Z","v":13452,"vw":87.080716},{"c":86.925,"h":87.005,"l":86.84,"n":253,"o":87.005,"t":"2026-10-21T19:00:00Z","v":6730,"vw":86.927007},{"c":86.97,"h":87,"l":86.86,"n":308,"o":86.91,"t":"2026-10-21T19:05:00Z","v":5646,"vw":86.92905},{"c":86.865,"h":86.98,"l":86.865,"n":356,"o":86.98,"t":"2026-10-21T19:10:00Z","v":11357,"vw":86.892421},{"c":86.905,"h":86.945,"l":86.88,"n":304,"o":86.88,"t":"2026-10-21T19:15:00Z","v":8175,"vw":86.917381},{"c":86.945,"h":86.97,"l":86.9,"n":447,"o":86.9,"t":"2026-10-21T19:20:00Z","v":19395,"vw":86.93687},{"c":87.06,"h":87.065,"l":86.93,"n":574,"o":86.945,"t":"2026-10-21T19:25:00Z","v":27598,"vw":86.997318},{"c":87.105,"h":87.12,"l":87.04,"n":539,"o":87.08,"t":"2026-10-21T19:30:00Z","v":23682,"vw":87.079876},{"c":87.08,"h":87.12,"l":87.021,"n":472,"o":87.08,"t":"2026-10-21T19:35:00Z","v":13077,"vw":87.077251},{"c":87.12,"h":87.13,"l":87.06,"n":605,"o":87.095,"t":"2026-10-21T19:40:00Z","v":24682,"vw":87.100181},{"c":87.22,"h":87.33,"l":87.09,"n":967,"o":87.1,"t":"2026-10-21T19:45:00Z","v":38254,"vw":87.184831},{"c":87.2,"h":87.275,"l":87.175,"n":867,"o":87.2,"t":"2026-10-21T19:50:00Z","v":29433,"vw":87.239392},{"c":87.1,"h":87.19,"l":87.043,"n":1873,"o":87.19,"t":"2026-10-21T19:55:00Z","v":81197,"vw":87.118647},{"c":87.09,"h":87.09,"l":87.09,"n":66,"o":87.09,"t":"2026-10-21T20:00:00Z","v":222075,"vw":87.09},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-10-21T20:10:00Z","v":25500,"vw":87.09},{"c":87.21,"h":87.21,"l":87.21,"n":8,"o":87.21,"t":"2026-10-22T11:15:00Z","v":107,"vw":87.21},{"c":87,"h":87,"l":87,"n":5,"o":87,"t":"2026-10-22T11:25:00Z","v":181,"vw":87},{"c":87.51,"h":87.51,"l":87.22,"n":8,"o":87.22,"t":"2026-10-22T12:05:00Z","v":596,"vw":87.396471},{"c":87.2,"h":87.5,"l":86.75,"n":14,"o":86.75,"t":"2026-10-22T12:15:00Z","v":656,"vw":87.191176},{"c":87.19,"h":87.31,"l":86.9,"n":52,"o":87.1,"t":"2026-10-22T12:20:00Z","v":1187,"vw":87.084784},{"c":87.11,"h":87.11,"l":87.11,"n":7,"o":87.11,"t":"2026-10-22T12:25:00Z","v":118,"vw":87.11},{"c":86.9,"h":87.11,"l":86.9,"n":24,"o":87.11,"t":"2026-10-22T12:30:00Z","v":684,"vw":87.037797},{"c":86.81,"h":86.86,"l":86.7,"n":27,"o":86.7,"t":"2026-10-22T12:35:00Z","v":894,"vw":86.793869},{"c":86.81,"h":86.81,"l":86.5,"n":114,"o":86.5,"t":"2026-10-22T12:40:00Z","v":872,"vw":86.725455},{"c":87,"h":87.21,"l":87,"n":17,"o":87.21,"t":"2026-10-22T13:00:00Z","v":350,"vw":87.126636},{"c":88,"h":88.025,"l":87.25,"n":622,"o":87.25,"t":"2026-10-22T13:30:00Z","v":55154,"vw":87.707449},{"c":87.76,"h":88.08,"l":87.5775,"n":389,"o":87.9425,"t":"2026-10-22T13:35:00Z","v":15752,"vw":87.834074},{"c":87.87,"h":87.96,"l":87.79,"n":307,"o":87.8,"t":"2026-10-22T13:40:00Z","v":14367,"vw":87.877134},{"c":88.105,"h":88.105,"l":87.91,"n":466,"o":87.94,"t":"2026-10-22T13:45:00Z","v":21874,"vw":87.980895},{"c":88.03,"h":88.17,"l":87.91,"n":322,"o":88.115,"t":"2026-10-22T13:50:00Z","v":14488,"vw":88.051925},{"c":88.165,"h":88.225,"l":87.9825,"n":396,"o":88,"t":"2026-10-22T13:55:00Z","v":26622,"vw":88.107034},{"c":87.91,"h":88.19,"l":87.85,"n":601,"o":88.19,"t":"2026-10-22T14:00:00Z","v":36656,"vw":87.920281},{"c":87.755,"h":87.93,"l":87.655,"n":310,"o":87.9175,"t":"2026-10-22T14:05:00Z","v":20853,"vw":87.766488},{"c":87.85,"h":87.85,"l":87.72,"n":332,"o":87.755,"t":"2026-10-22T14:10:00Z","v":11705,"vw":87.766185},{"c":87.82,"h":87.92,"l":87.7,"n":609,"o":87.805,"t":"2026-10-22T14:15:00Z","v":27720,"vw":87.813646},{"c":87.825,"h":87.835,"l":87.705,"n":455,"o":87.8,"t":"2026-10-22T14:20:00Z","v":20020,"vw":87.795369},{"c":87.625,"h":87.815,"l":87.625,"n":484,"o":87.8,"t":"2026-10-22T14:25:00Z","v":15759,"vw":87.759133},{"c":87.455,"h":87.68,"l":87.43,"n":412,"o":87.63,"t":"2026-10-22T14:30:00Z","v":13057,"vw":87.578889},{"c":87.655,"h":87.655,"l":87.405,"n":274,"o":87.475,"t":"2026-10-22T14:35:00Z","v":6360,"vw":87.516383},{"c":87.655,"h":87.71,"l":87.57,"n":320,"o":87.63,"t":"2026-10-22T14:40:00Z","v":10120,"vw":87.635318},{"c":87.91,"h":87.99,"l":87.745,"n":343,"o":87.77,"t":"2026-10-22T14:45:00Z","v":9658,"vw":87.889182},{"c":88.01,"h":88.14,"l":87.94,"n":367,"o":87.94,"t":"2026-10-22T14:50:00Z","v":16106,"vw":88.036467},{"c":88.15,"h":88.17,"l":88.02,"n":487,"o":88.045,"t":"2026-10-22T14:55:00Z","v":30442,"vw":88.079033},{"c":88.24,"h":88.26,"l":88.17,"n":354,"o":88.23,"t":"2026-10-22T15:00:00Z","v":9562,"vw":88.211558},{"c":88.12,"h":88.27,"l":88.1,"n":428,"o":88.27,"t":"2026-10-22T15:05:00Z","v":15049,"vw":88.154163},{"c":88.23,"h":88.33,"l":88.145,"n":413,"o":88.145,"t":"2026-10-22T15:10:00Z","v":17797,"vw":88.238438},{"c":88.28,"h":88.28,"l":88.19,"n":249,"o":88.245,"t":"2026-10-22T15:15:00Z","v":7407,"vw":88.23628},{"c":88.34,"h":88.42,"l":88.31,"n":375,"o":88.32,"t":"2026-10-22T15:20:00Z","v":15550,"vw":88.364197},{"c":88.435,"h":88.46,"l":88.32,"n":662,"o":88.34,"t":"2026-10-22T15:25:00Z","v":44015,"vw":88.386893},{"c":88.495,"h":88.53,"l":88.38,"n":617,"o":88.401,"t":"2026-10-22T15:30:00Z","v":29930,"vw":88.459929},{"c":88.445,"h":88.49,"l":88.39,"n":279,"o":88.475,"t":"2026-10-22T15:35:00Z","v":6772,"vw":88.439505},{"c":88.43,"h":88.48,"l":88.4,"n":427,"o":88.45,"t":"2026-10-22T15:40:00Z","v":21918,"vw":88.422712},{"c":88.45,"h":88.4975,"l":88.43,"n":490,"o":88.43,"t":"2026-10-22T15:45:00Z","v":21611,"vw":88.454793},{"c":88.365,"h":88.47,"l":88.35,"n":344,"o":88.46,"t":"2026-10-22T15:50:00Z","v":9652,"vw":88.404879},{"c":88.42,"h":88.5,"l":88.365,"n":340,"o":88.365,"t":"2026-10-22T15:55:00Z","v":10461,"vw":88.448134},{"c":88.23,"h":88.455,"l":88.23,"n":365,"o":88.455,"t":"2026-10-22T16:00:00Z","v":15352,"vw":88.34774},{"c":88.27,"h":88.27,"l":88.15,"n":324,"o":88.25,"t":"2026-10-22T16:05:00Z","v":11723,"vw":88.207185},{"c":88.17,"h":88.2901,"l":88.17,"n":460,"o":88.28,"t":"2026-10-22T16:10:00Z","v":24312,"vw":88.239652},{"c":88.16,"h":88.29,"l":88.16,"n":432,"o":88.19,"t":"2026-10-22T16:15:00Z","v":35094,"vw":88.232469},{"c":88.22,"h":88.29,"l":88.16,"n":510,"o":88.16,"t":"2026-10-22T16:20:00Z","v":26559,"vw":88.229489},{"c":88.35,"h":88.3667,"l":88.25,"n":677,"o":88.255,"t":"2026-10-22T16:25:00Z","v":44336,"vw":88.298248},{"c":88.35,"h":88.385,"l":88.31,"n":424,"o":88.33,"t":"2026-10-22T16:30:00Z","v":15293,"vw":88.356189},{"c":88.13,"h":88.375,"l":88.08,"n":408,"o":88.375,"t":"2026-10-22T16:35:00Z","v":12955,"vw":88.199447},{"c":88.18,"h":88.18,"l":87.94,"n":417,"o":88.1,"t":"2026-10-22T16:40:00Z","v":17828,"vw":88.070372},{"c":87.96,"h":88.215,"l":87.86,"n":450,"o":88.215,"t":"2026-10-22T16:45:00Z","v":20043,"vw":87.998042},{"c":87.98,"h":88.04,"l":87.94,"n":566,"o":87.99,"t":"2026-10-22T16:50:00Z","v":49693,"vw":88.001199},{"c":88.365,"h":88.375,"l":87.98,"n":549,"o":88.015,"t":"2026-10-22T16:55:00Z","v":32585,"vw":88.125448},{"c":88.485,"h":88.5,"l":88.34,"n":438,"o":88.37,"t":"2026-10-22T17:00:00Z","v":16269,"vw":88.402794},{"c":88.46,"h":88.5,"l":88.44,"n":305,"o":88.485,"t":"2026-10-22T17:05:00Z","v":12650,"vw":88.467291},{"c":88.435,"h":88.44,"l":88.32,"n":327,"o":88.43,"t":"2026-10-22T17:10:00Z","v":11722,"vw":88.390567},{"c":88.41,"h":88.46,"l":88.37,"n":398,"o":88.435,"t":"2026-10-22T17:15:00Z","v":17914,"vw":88.426426},{"c":88.47,"h":88.55,"l":88.45,"n":386,"o":88.45,"t":"2026-10-22T17:20:00Z","v":17735,"vw":88.485591},{"c":88.545,"h":88.55,"l":88.45,"n":381,"o":88.49,"t":"2026-10-22T17:25:00Z","v":17039,"vw":88.517102},{"c":88.68,"h":88.68,"l":88.54,"n":304,"o":88.57,"t":"2026-10-22T17:30:00Z","v":16319,"vw":88.609014},{"c":88.64,"h":88.75,"l":88.64,"n":423,"o":88.68,"t":"2026-10-22T17:35:00Z","v":19775,"vw":88.703261},{"c":88.67,"h":88.69,"l":88.605,"n":289,"o":88.67,"t":"2026-10-22T17:40:00Z","v":12484,"vw":88.64556},{"c":88.74,"h":88.8,"l":88.6316,"n":498,"o":88.67,"t":"2026-10-22T17:45:00Z","v":28258,"vw":88.741102},{"c":88.665,"h":88.78,"l":88.6,"n":432,"o":88.77,"t":"2026-10-22T17:50:00Z","v":18020,"vw":88.694518},{"c":88.73,"h":88.74,"l":88.66,"n":518,"o":88.675,"t":"2026-10-22T17:55:00Z","v":31661,"vw":88.708109},{"c":88.66,"h":88.74,"l":88.64,"n":487,"o":88.705,"t":"2026-10-22T18:00:00Z","v":21501,"vw":88.685389},{"c":88.64,"h":88.71,"l":88.63,"n":424,"o":88.66,"t":"2026-10-22T18:05:00Z","v":14969,"vw":88.667744},{"c":88.66,"h":88.6991,"l":88.59,"n":385,"o":88.67,"t":"2026-10-22T18:10:00Z","v":17930,"vw":88.640777},{"c":88.67,"h":88.68,"l":88.58,"n":385,"o":88.66,"t":"2026-10-22T18:15:00Z","v":27792,"vw":88.648381},{"c":88.58,"h":88.7,"l":88.58,"n":438,"o":88.675,"t":"2026-10-22T18:20:00Z","v":21801,"vw":88.665898},{"c":88.89,"h":88.93,"l":88.6,"n":934,"o":88.6,"t":"2026-10-22T18:25:00Z","v":69924,"vw":88.780451},{"c":88.955,"h":89.06,"l":88.86,"n":691,"o":88.915,"t":"2026-10-22T18:30:00Z","v":70708,"vw":88.971644},{"c":89.14,"h":89.14,"l":88.915,"n":430,"o":88.97,"t":"2026-10-22T18:35:00Z","v":20752,"vw":88.985953},{"c":89.175,"h":89.21,"l":88.99,"n":964,"o":89.11,"t":"2026-10-22T18:40:00Z","v":80893,"vw":89.106543},{"c":88.46,"h":89.23,"l":87.995,"n":2001,"o":89.21,"t":"2026-10-22T18:45:00Z","v":136308,"vw":88.525049},{"c":88.4,"h":88.5103,"l":88.185,"n":632,"o":88.38,"t":"2026-10-22T18:50:00Z","v":24726,"vw":88.354239},{"c":88.57,"h":88.63,"l":88.04,"n":767,"o":88.4,"t":"2026-10-22T18:55:00Z","v":39061,"vw":88.316643},{"c":88.62,"h":88.6599,"l":88.45,"n":361,"o":88.45,"t":"2026-10-22T19:00:00Z","v":14808,"vw":88.596785},{"c":88.72,"h":88.725,"l":88.56,"n":528,"o":88.63,"t":"2026-10-22T19:05:00Z","v":27253,"vw":88.628359},{"c":88.965,"h":88.99,"l":88.72,"n":514,"o":88.72,"t":"2026-10-22T19:10:00Z","v":37432,"vw":88.832211},{"c":89.16,"h":89.185,"l":88.99,"n":502,"o":88.99,"t":"2026-10-22T19:15:00Z","v":19477,"vw":89.107722},{"c":89.23,"h":89.3,"l":89.15,"n":546,"o":89.15,"t":"2026-10-22T19:20:00Z","v":20324,"vw":89.224524},{"c":89.38,"h":89.38,"l":89.2433,"n":703,"o":89.2787,"t":"2026-10-22T19:25:00Z","v":42864,"vw":89.328804},{"c":89.605,"h":89.62,"l":89.4,"n":808,"o":89.4,"t":"2026-10-22T19:30:00Z","v":37636,"vw":89.492246},{"c":89.45,"h":89.605,"l":89.43,"n":785,"o":89.605,"t":"2026-10-22T19:35:00Z","v":34020,"vw":89.517588},{"c":89.6,"h":89.6,"l":89.45,"n":821,"o":89.45,"t":"2026-10-22T19:40:00Z","v":39938,"vw":89.528811},{"c":89.675,"h":89.68,"l":89.52,"n":1225,"o":89.585,"t":"2026-10-22T19:45:00Z","v":58382,"vw":89.611072},{"c":89.52,"h":89.805,"l":89.51,"n":1840,"o":89.7,"t":"2026-10-22T19:50:00Z","v":86167,"vw":89.693586},{"c":89.45,"h":89.8,"l":89.31,"n":3645,"o":89.55,"t":"2026-10-22T19:55:00Z","v":269214,"vw":89.551871},{"c":89.54,"h":89.54,"l":89.45,"n":118,"o":89.45,"t":"2026-10-22T20:00:00Z","v":409848,"vw":89.539234},{"c":86.6,"h":86.65,"l":86.6,"n":8,"o":86.65,"t":"2026-10-22T20:05:00Z","v":336,"vw":86.622727},{"c":87.5,"h":89.07,"l":87.5,"n":32,"o":87.7,"t":"2026-10-22T20:10:00Z","v":2517,"vw":87.633117},{"c":86.6,"h":86.6,"l":86.6,"n":24,"o":86.6,"t":"2026-10-22T20:15:00Z","v":314,"vw":86.6},{"c":85.03,"h":85.03,"l":85.03,"n":7,"o":85.03,"t":"2026-10-22T20:20:00Z","v":262,"vw":85.03},{"c":82.63,"h":84.31,"l":82.63,"n":17,"o":84.3,"t":"2026-10-22T20:35:00Z","v":904,"vw":83.172334},{"c":83.5,"h":83.5,"l":82.33,"n":18,"o":82.33,"t":"2026-10-22T20:40:00Z","v":5248,"vw":82.401961},{"c":83.75,"h":83.75,"l":83.75,"n":3,"o":83.75,"t":"2026-10-22T20:50:00Z","v":222,"vw":83.75},{"c":84.15,"h":84.15,"l":84.15,"n":4,"o":84.15,"t":"2026-10-22T20:55:00Z","v":251,"vw":84.15},{"c":83.29,"h":83.39,"l":83.29,"n":3,"o":83.39,"t":"2026-10-22T21:00:00Z","v":256,"vw":83.34},{"c":85,"h":85,"l":84.16,"n":20,"o":84.16,"t":"2026-10-22T21:45:00Z","v":1609,"vw":84.916},{"c":85.4,"h":86,"l":85.1,"n":29,"o":86,"t":"2026-10-22T21:50:00Z","v":2303,"vw":85.644892},{"c":85.4,"h":86.04,"l":85.3,"n":18,"o":86.04,"t":"2026-10-22T21:55:00Z","v":4676,"vw":85.421364},{"c":85.6,"h":85.65,"l":85.2,"n":5,"o":85.2,"t":"2026-10-22T22:00:00Z","v":4303,"vw":85.627445},{"c":85.25,"h":85.65,"l":85.25,"n":9,"o":85.65,"t":"2026-10-22T22:25:00Z","v":2090,"vw":85.302632}],"history":[{"c":76.13,"h":76.78,"l":75.525,"n":15032,"o":76.52,"t":"2024-10-21T04:00:00Z","v":980322,"vw":76.086062},{"c":75.48,"h":76.01,"l":75.25,"n":13848,"o":75.79,"t":"2024-10-22T04:00:00Z","v":1028455,"vw":75.668055},{"c":75.79,"h":76.1,"l":75.23,"n":18271,"o":75.31,"t":"2024-10-23T04:00:00Z","v":1216569,"vw":75.748052},{"c":75.15,"h":76.07,"l":75.02,"n":19147,"o":75.83,"t":"2024-10-24T04:00:00Z","v":1365120,"vw":75.406518},{"c":70.04,"h":71.485,"l":66.83,"n":54199,"o":68.11,"t":"2024-10-25T04:00:00Z","v":5279583,"vw":69.922599},{"c":70.13,"h":70.86,"l":70.11,"n":23593,"o":70.79,"t":"2024-10-28T04:00:00Z","v":1895977,"vw":70.43594},{"c":70.45,"h":70.87,"l":69.99,"n":20293,"o":70.27,"t":"2024-10-29T04:00:00Z","v":1709975,"vw":70.541062},{"c":70.8,"h":71.17,"l":70.165,"n":19488,"o":70.23,"t":"2024-10-30T04:00:00Z","v":1267015,"vw":70.857646},{"c":69.93,"h":70.86,"l":69.91,"n":17444,"o":70.84,"t":"2024-10-31T04:00:00Z","v":1447793,"vw":70.24861},{"c":70.4,"h":70.79,"l":69.95,"n":22072,"o":70.18,"t":"2024-11-01T04:00:00Z","v":1637654,"vw":70.447315},{"c":70.77,"h":71.06,"l":70.09,"n":18050,"o":70.42,"t":"2024-11-04T05:00:00Z","v":1194412,"vw":70.79843},{"c":71.9,"h":72.09,"l":70.875,"n":19813,"o":71.23,"t":"2024-11-05T05:00:00Z","v":1423420,"vw":71.859787},{"c":74.17,"h":74.24,"l":72.54,"n":21859,"o":74,"t":"2024-11-06T05:00:00Z","v":1337753,"vw":73.647233},{"c":74.59,"h":74.95,"l":73.97,"n":18858,"o":74.11,"t":"2024-11-07T05:00:00Z","v":1483670,"vw":74.649438},{"c":74.78,"h":75.46,"l":74.25,"n":17935,"o":74.52,"t":"2024-11-08T05:00:00Z","v":1337202,"vw":74.922469},{"c":74.84,"h":75.35,"l":74.67,"n":20313,"o":74.99,"t":"2024-11-11T05:00:00Z","v":1884434,"vw":75.011693},{"c":74.3,"h":74.76,"l":73.93,"n":21771,"o":74.7,"t":"2024-11-12T05:00:00Z","v":1686226,"vw":74.313871},{"c":74.85,"h":75.48,"l":74.205,"n":22171,"o":74.27,"t":"2024-11-13T05:00:00Z","v":2159856,"vw":74.971457},{"c":74.23,"h":75.34,"l":74.12,"n":23101,"o":74.99,"t":"2024-11-14T05:00:00Z","v":1615884,"vw":74.533571},{"c":73.4,"h":74.31,"l":72.75,"n":21655,"o":74.18,"t":"2024-11-15T05:00:00Z","v":1564268,"vw":73.239243},{"c":73.51,"h":73.79,"l":73.15,"n":18276,"o":73.28,"t":"2024-11-18T05:00:00Z","v":1733506,"vw":73.538731},{"c":72.9,"h":73.29,"l":72.55,"n":14509,"o":72.95,"t":"2024-11-19T05:00:00Z","v":1069604,"vw":72.972834},{"c":73.43,"h":73.47,"l":72.565,"n":15618,"o":72.89,"t":"2024-11-20T05:00:00Z","v":876447,"vw":73.156939},{"c":75.16,"h":75.315,"l":73.745,"n":22321,"o":73.94,"t":"2024-11-21T05:00:00Z","v":1394191,"vw":74.897452},{"c":76.12,"h":76.24,"l":75.04,"n":22771,"o":75.28,"t":"2024-11-22T05:00:00Z","v":1441122,"vw":76.017616},{"c":76.87,"h":77.5,"l":76.21,"n":28504,"o":76.5,"t":"2024-11-25T05:00:00Z","v":2385528,"vw":76.956578},{"c":77.1,"h":77.25,"l":76.57,"n":20318,"o":76.94,"t":"2024-11-26T05:00:00Z","v":1524955,"vw":77.063277},{"c":77.36,"h":77.53,"l":76.945,"n":14092,"o":77.13,"t":"2024-11-27T05:00:00Z","v":938794,"vw":77.305665},{"c":77.34,"h":77.695,"l":77.1,"n":7235,"o":77.36,"t":"2024-11-29T05:00:00Z","v":571965,"vw":77.364122},{"c":76.98,"h":77.34,"l":76.595,"n":18690,"o":77.18,"t":"2024-12-02T05:00:00Z","v":1029838,"vw":77.012042},{"c":76.7,"h":77.34,"l":76.52,"n":16199,"o":77.23,"t":"2024-12-03T05:00:00Z","v":847212,"vw":76.849787},{"c":76.91,"h":77.09,"l":76.46,"n":13002,"o":76.82,"t":"2024-12-04T05:00:00Z","v":1012507,"vw":76.837997},{"c":76.47,"h":77.095,"l":76.41,"n":16888,"o":76.9,"t":"2024-12-05T05:00:00Z","v":974958,"vw":76.598328},{"c":76.12,"h":76.8,"l":75.61,"n":16052,"o":76.66,"t":"2024-12-06T05:00:00Z","v":860884,"vw":76.043921},{"c":75.46,"h":76.36,"l":75.2,"n":18668,"o":76.17,"t":"2024-12-09T05:00:00Z","v":1514859,"vw":75.575458},{"c":76.92,"h":77.08,"l":74.83,"n":22489,"o":75.4,"t":"2024-12-10T05:00:00Z","v":1529117,"vw":76.652211},{"c":77.25,"h":77.67,"l":76.615,"n":15811,"o":77,"t":"2024-12-11T05:00:00Z","v":1503412,"vw":77.317814},{"c":76.9,"h":77.26,"l":76.49,"n":14581,"o":77.2,"t":"2024-12-12T05:00:00Z","v":1326423,"vw":76.942358},{"c":76.67,"h":77.06,"l":76.31,"n":14453,"o":76.75,"t":"2024-12-13T05:00:00Z","v":779522,"vw":76.685909},{"c":76.41,"h":76.81,"l":75.68,"n":15780,"o":76.32,"t":"2024-12-16T05:00:00Z","v":952157,"vw":76.459121},{"c":76.03,"h":76.77,"l":75.985,"n":17321,"o":76.31,"t":"2024-12-17T05:00:00Z","v":958854,"vw":76.156353},{"c":73.65,"h":76.325,"l":73.65,"n":24252,"o":76.12,"t":"2024-12-18T05:00:00Z","v":1350171,"vw":74.654919},{"c":74.27,"h":74.85,"l":73.7905,"n":20835,"o":73.86,"t":"2024-12-19T05:00:00Z","v":1312249,"vw":74.278619},{"c":75.82,"h":76.37,"l":73.6,"n":24584,"o":73.91,"t":"2024-12-20T05:00:00Z","v":3003584,"vw":75.795991},{"c":75.41,"h":75.8,"l":74.4,"n":16463,"o":75.8,"t":"2024-12-23T05:00:00Z","v":1042061,"vw":75.20063},{"c":76.74,"h":76.74,"l":75.305,"n":5953,"o":75.41,"t":"2024-12-24T05:00:00Z","v":641114,"vw":76.379836},{"c":76.94,"h":77.09,"l":76.03,"n":9764,"o":76.35,"t":"2024-12-26T05:00:00Z","v":555472,"vw":76.88492},{"c":76.11,"h":77.17,"l":75.72,"n":10243,"o":76.6,"t":"2024-12-27T05:00:00Z","v":489844,"vw":76.186044},{"c":75.66,"h":75.96,"l":74.49,"n":10314,"o":75.36,"t":"2024-12-30T05:00:00Z","v":533686,"vw":75.592175},{"c":75.78,"h":76.33,"l":75.5088,"n":8635,"o":75.83,"t":"2024-12-31T05:00:00Z","v":648469,"vw":75.801996},{"c":75.45,"h":76.45,"l":75.15,"n":12786,"o":75.87,"t":"2025-01-02T05:00:00Z","v":606115,"vw":75.569932},{"c":76.05,"h":76.17,"l":74.88,"n":15567,"o":75.38,"t":"2025-01-03T05:00:00Z","v":934494,"vw":75.853549},{"c":75.7,"h":76.595,"l":75.17,"n":16431,"o":75.83,"t":"2025-01-06T05:00:00Z","v":810521,"vw":75.967896},{"c":75.58,"h":76.326,"l":75.31,"n":15651,"o":75.95,"t":"2025-01-07T05:00:00Z","v":965547,"vw":75.742215},{"c":76.01,"h":76.03,"l":74.81,"n":13916,"o":75.21,"t":"2025-01-08T05:00:00Z","v":1224004,"vw":75.798471},{"c":74.75,"h":76.055,"l":74.65,"n":21731,"o":75.56,"t":"2025-01-10T05:00:00Z","v":1735613,"vw":75.055998},{"c":75.53,"h":75.67,"l":74.3,"n":19486,"o":74.81,"t":"2025-01-13T05:00:00Z","v":1439947,"vw":75.04291},{"c":77.12,"h":77.4124,"l":75.48,"n":18455,"o":75.63,"t":"2025-01-14T05:00:00Z","v":1345723,"vw":76.906191},{"c":78.41,"h":78.545,"l":77.455,"n":22962,"o":77.8,"t":"2025-01-15T05:00:00Z","v":1661241,"vw":78.25028},{"c":79.1,"h":79.27,"l":78.36,"n":20840,"o":78.54,"t":"2025-01-16T05:00:00Z","v":1222721,"vw":79.018316},{"c":78.5,"h":79.59,"l":78.46,"n":18389,"o":79.43,"t":"2025-01-17T05:00:00Z","v":1121349,"vw":78.805435},{"c":80.37,"h":80.45,"l":78.77,"n":19156,"o":78.99,"t":"2025-01-21T05:00:00Z","v":1749464,"vw":80.10501},{"c":79.64,"h":80.45,"l":79.62,"n":13767,"o":80.4,"t":"2025-01-22T05:00:00Z","v":1221317,"vw":79.940654},{"c":79.56,"h":80.09,"l":79.12,"n":15406,"o":79.64,"t":"2025-01-23T05:00:00Z","v":919694,"vw":79.605047},{"c":79.98,"h":80.665,"l":79.29,"n":14095,"o":79.33,"t":"2025-01-24T05:00:00Z","v":928398,"vw":80.067861},{"c":80.18,"h":80.73,"l":79.28,"n":18977,"o":79.72,"t":"2025-01-27T05:00:00Z","v":1396660,"vw":80.261847},{"c":80.95,"h":81.5165,"l":79.89,"n":19575,"o":80.29,"t":"2025-01-28T05:00:00Z","v":1495460,"vw":80.848983},{"c":80.23,"h":81.11,"l":80.19,"n":17446,"o":80.68,"t":"2025-01-29T05:00:00Z","v":1236470,"vw":80.606668},{"c":81.22,"h":81.805,"l":80.645,"n":20671,"o":80.67,"t":"2025-01-30T05:00:00Z","v":1318685,"vw":81.424846},{"c":80.95,"h":81.92,"l":80.63,"n":17275,"o":81.03,"t":"2025-01-31T05:00:00Z","v":1030024,"vw":81.141188},{"c":81.55,"h":82.4,"l":80.22,"n":23476,"o":80.22,"t":"2025-02-03T05:00:00Z","v":1563156,"vw":81.63453},{"c":81.3,"h":81.74,"l":80.735,"n":17579,"o":81.36,"t":"2025-02-04T05:00:00Z","v":973206,"vw":81.222392},{"c":81.82,"h":82.165,"l":81.51,"n":22163,"o":81.74,"t":"2025-02-05T05:00:00Z","v":1500015,"vw":81.858785},{"c":81.8,"h":82.1,"l":81.01,"n":30108,"o":82.06,"t":"2025-02-06T05:00:00Z","v":2000770,"vw":81.673365},{"c":86.71,"h":87.5,"l":85.36,"n":47907,"o":86.55,"t":"2025-02-07T05:00:00Z","v":4104641,"vw":86.508478},{"c":87.29,"h":87.455,"l":85.63,"n":27392,"o":87.04,"t":"2025-02-10T05:00:00Z","v":1848437,"vw":86.870758},{"c":86.71,"h":87.54,"l":86.43,"n":33144,"o":86.97,"t":"2025-02-11T05:00:00Z","v":2556299,"vw":86.921854},{"c":88.09,"h":88.22,"l":85.755,"n":22512,"o":86.1,"t":"2025-02-12T05:00:00Z","v":1534149,"vw":87.623939},{"c":88.58,"h":88.8,"l":87.67,"n":21536,"o":88.1,"t":"2025-02-13T05:00:00Z","v":1168939,"vw":88.402864},{"c":88.66,"h":89.2493,"l":87.81,"n":19483,"o":88.58,"t":"2025-02-14T05:00:00Z","v":1021330,"vw":88.800227},{"c":89.08,"h":89.18,"l":87.84,"n":28968,"o":88.26,"t":"2025-02-18T05:00:00Z","v":1710763,"vw":88.866803},{"c":89.12,"h":89.22,"l":88.15,"n":19178,"o":88.65,"t":"2025-02-19T05:00:00Z","v":793303,"vw":88.9198},{"c":89.13,"h":89.23,"l":88.1,"n":22843,"o":88.73,"t":"2025-02-20T05:00:00Z","v":1573760,"vw":88.70386},{"c":88.6,"h":89.5,"l":88.4675,"n":31939,"o":89.23,"t":"2025-02-21T05:00:00Z","v":2166520,"vw":88.863226},{"c":88.65,"h":88.98,"l":87.33,"n":27352,"o":88.77,"t":"2025-02-24T05:00:00Z","v":1582429,"vw":88.423101},{"c":88.45,"h":89.04,"l":87.37,"n":25922,"o":88.63,"t":"2025-02-25T05:00:00Z","v":1960819,"vw":88.165278},{"c":88.34,"h":89.22,"l":87.8834,"n":23066,"o":87.97,"t":"2025-02-26T05:00:00Z","v":1328267,"vw":88.519744},{"c":88.14,"h":89.5,"l":87.98,"n":21182,"o":88.26,"t":"2025-02-27T05:00:00Z","v":1182973,"vw":88.731932},{"c":89.05,"h":89.06,"l":87.67,"n":24500,"o":88.37,"t":"2025-02-28T05:00:00Z","v":1391690,"vw":88.582531},{"c":88.22,"h":89.73,"l":87.77,"n":23218,"o":88.425,"t":"2025-03-03T05:00:00Z","v":1192597,"vw":88.755096},{"c":86.29,"h":87.86,"l":86.09,"n":25936,"o":87.86,"t":"2025-03-04T05:00:00Z","v":1805924,"vw":86.7094},{"c":86.97,"h":87.6,"l":86.02,"n":15918,"o":86.02,"t":"2025-03-05T05:00:00Z","v":894117,"vw":86.95675},{"c":84.57,"h":86.8566,"l":84.36,"n":24221,"o":86.13,"t":"2025-03-06T05:00:00Z","v":1670182,"vw":85.118292},{"c":85.86,"h":86.04,"l":83.25,"n":34159,"o":84.5,"t":"2025-03-07T05:00:00Z","v":2526947,"vw":84.977204},{"c":82.88,"h":85.11,"l":82.5,"n":35116,"o":84.96,"t":"2025-03-10T04:00:00Z","v":2247664,"vw":83.406693},{"c":81.52,"h":83.47,"l":80.9,"n":34483,"o":83.06,"t":"2025-03-11T04:00:00Z","v":2565258,"vw":81.717729},{"c":81.53,"h":82.58,"l":80.48,"n":23539,"o":81.84,"t":"2025-03-12T04:00:00Z","v":1521310,"vw":81.403392},{"c":79.96,"h":81.55,"l":79.6009,"n":22490,"o":81.35,"t":"2025-03-13T04:00:00Z","v":1298701,"vw":80.223054},{"c":81.41,"h":81.63,"l":80,"n":21706,"o":80,"t":"2025-03-14T04:00:00Z","v":1250772,"vw":81.271766},{"c":82.09,"h":82.3399,"l":80.9,"n":17387,"o":81.23,"t":"2025-03-17T04:00:00Z","v":936721,"vw":81.988462},{"c":81.75,"h":82.12,"l":81.01,"n":22241,"o":81.95,"t":"2025-03-18T04:00:00Z","v":1682986,"vw":81.731049},{"c":82.85,"h":83.25,"l":81.89,"n":19249,"o":82.07,"t":"2025-03-19T04:00:00Z","v":1110354,"vw":82.500915},{"c":82.34,"h":83.22,"l":81.73,"n":17033,"o":82.3,"t":"2025-03-20T04:00:00Z","v":1279132,"vw":82.445181},{"c":82.35,"h":82.36,"l":80.91,"n":22934,"o":81.65,"t":"2025-03-21T04:00:00Z","v":3080599,"vw":82.194607},{"c":82.75,"h":83.64,"l":82.5,"n":17769,"o":83.2,"t":"2025-03-24T04:00:00Z","v":1161111,"vw":82.831788},{"c":83.31,"h":83.645,"l":82.6009,"n":15965,"o":82.95,"t":"2025-03-25T04:00:00Z","v":1047838,"vw":83.32193},{"c":83.83,"h":84.46,"l":82.25,"n":13983,"o":83.49,"t":"2025-03-26T04:00:00Z","v":805934,"vw":83.899599},{"c":83.64,"h":83.855,"l":83.02,"n":15114,"o":83.59,"t":"2025-03-27T04:00:00Z","v":902436,"vw":83.569171},{"c":81.98,"h":83.465,"l":81.39,"n":17055,"o":83.4,"t":"2025-03-28T04:00:00Z","v":802046,"vw":82.075961},{"c":83.53,"h":83.89,"l":81.03,"n":24283,"o":81.63,"t":"2025-03-31T04:00:00Z","v":2010915,"vw":83.081663},{"c":83,"h":83.575,"l":82.445,"n":19217,"o":83.37,"t":"2025-04-01T04:00:00Z","v":984730,"vw":82.999445},{"c":83.42,"h":83.68,"l":82.03,"n":19671,"o":82.27,"t":"2025-04-02T04:00:00Z","v":1357092,"vw":83.181434},{"c":79.98,"h":81.81,"l":79.3,"n":24061,"o":81.26,"t":"2025-04-03T04:00:00Z","v":1447953,"vw":80.382807},{"c":74.35,"h":78.29,"l":74.2,"n":29154,"o":77.55,"t":"2025-04-04T04:00:00Z","v":1479624,"vw":75.179154},{"c":73.27,"h":75.62,"l":69.605,"n":38716,"o":70.42,"t":"2025-04-07T04:00:00Z","v":2386534,"vw":72.860313},{"c":71.96,"h":75.5934,"l":71.06,"n":33449,"o":75.28,"t":"2025-04-08T04:00:00Z","v":1984524,"vw":72.851557},{"c":77.86,"h":78.01,"l":70.4001,"n":34949,"o":71.08,"t":"2025-04-09T04:00:00Z","v":2649274,"vw":75.83354},{"c":74.98,"h":77.345,"l":72.85,"n":26943,"o":77.29,"t":"2025-04-10T04:00:00Z","v":1665822,"vw":74.922705},{"c":76.07,"h":76.89,"l":73.97,"n":29025,"o":75.08,"t":"2025-04-11T04:00:00Z","v":1754427,"vw":75.59775},{"c":77.38,"h":78,"l":76.11,"n":20645,"o":77,"t":"2025-04-14T04:00:00Z","v":1625363,"vw":77.132312},{"c":76.86,"h":78.61,"l":76.65,"n":18530,"o":77.3,"t":"2025-04-15T04:00:00Z","v":1344947,"vw":77.329793},{"c":76.08,"h":77.09,"l":75.02,"n":21467,"o":76.79,"t":"2025-04-16T04:00:00Z","v":1259919,"vw":75.870683},{"c":76.33,"h":76.85,"l":75.92,"n":19178,"o":76.12,"t":"2025-04-17T04:00:00Z","v":1039618,"vw":76.39989},{"c":73.55,"h":75.9053,"l":72.345,"n":24909,"o":75.39,"t":"2025-04-21T04:00:00Z","v":1399311,"vw":73.622727},{"c":75.49,"h":75.75,"l":74.17,"n":21739,"o":74.56,"t":"2025-04-22T04:00:00Z","v":1198056,"vw":75.238388},{"c":76.37,"h":78.32,"l":76.03,"n":19494,"o":77.32,"t":"2025-04-23T04:00:00Z","v":988937,"vw":76.60315},{"c":77.43,"h":77.745,"l":75.56,"n":25502,"o":76.18,"t":"2025-04-24T04:00:00Z","v":1688751,"vw":77.207394},{"c":72.69,"h":73.73,"l":70.5,"n":57397,"o":71.215,"t":"2025-04-25T04:00:00Z","v":4652999,"vw":72.584286},{"c":73.38,"h":75.15,"l":72.45,"n":29582,"o":73.33,"t":"2025-04-28T04:00:00Z","v":1868057,"vw":73.478512},{"c":74.91,"h":75.1136,"l":72.94,"n":28602,"o":73.13,"t":"2025-04-29T04:00:00Z","v":2280759,"vw":74.628016},{"c":75.6,"h":75.79,"l":73.37,"n":26863,"o":74.39,"t":"2025-04-30T04:00:00Z","v":1759920,"vw":75.034907},{"c":75.67,"h":76.445,"l":74.97,"n":22313,"o":75.36,"t":"2025-05-01T04:00:00Z","v":1453001,"vw":75.898985},{"c":77.7,"h":77.82,"l":76.1,"n":30971,"o":76.64,"t":"2025-05-02T04:00:00Z","v":2275776,"vw":77.232756},{"c":78.1,"h":78.53,"l":77.04,"n":24883,"o":77.64,"t":"2025-05-05T04:00:00Z","v":1660762,"vw":78.127241},{"c":77.95,"h":78.9,"l":76.85,"n":26324,"o":78.355,"t":"2025-05-06T04:00:00Z","v":2097053,"vw":77.985798},{"c":76.72,"h":78.29,"l":76.32,"n":32365,"o":77.88,"t":"2025-05-07T04:00:00Z","v":2563490,"vw":76.958209},{"c":77.71,"h":78.27,"l":76.16,"n":26243,"o":77.64,"t":"2025-05-08T04:00:00Z","v":1584079,"vw":77.585712},{"c":77.61,"h":78.255,"l":76.69,"n":20752,"o":77.73,"t":"2025-05-09T04:00:00Z","v":1256769,"vw":77.526117},{"c":79.87,"h":79.99,"l":78.81,"n":23934,"o":79,"t":"2025-05-12T04:00:00Z","v":1163154,"vw":79.635671},{"c":79.66,"h":80.75,"l":79.635,"n":21266,"o":79.935,"t":"2025-05-13T04:00:00Z","v":1259819,"vw":79.876086},{"c":79.26,"h":80.42,"l":78.49,"n":20464,"o":80.04,"t":"2025-05-14T04:00:00Z","v":1260008,"vw":79.090557},{"c":79.51,"h":79.84,"l":78.55,"n":22450,"o":79.04,"t":"2025-05-15T04:00:00Z","v":1434515,"vw":79.347276},{"c":79.6,"h":79.815,"l":78.616,"n":20852,"o":79.19,"t":"2025-05-16T04:00:00Z","v":1558508,"vw":79.533236},{"c":80.06,"h":80.1125,"l":78.91,"n":17352,"o":79.01,"t":"2025-05-19T04:00:00Z","v":1088615,"vw":79.796735},{"c":80.39,"h":80.88,"l":79.83,"n":24428,"o":80.39,"t":"2025-05-20T04:00:00Z","v":1480632,"vw":80.376641},{"c":78.53,"h":80.05,"l":78.4405,"n":25549,"o":79.58,"t":"2025-05-21T04:00:00Z","v":1538314,"vw":78.875244},{"c":78.9,"h":79.4,"l":77.975,"n":17970,"o":78.46,"t":"2025-05-22T04:00:00Z","v":906836,"vw":78.708873},{"c":79.79,"h":80,"l":77.96,"n":23276,"o":78.79,"t":"2025-05-23T04:00:00Z","v":1135292,"vw":79.564783},{"c":80.94,"h":81.31,"l":79.88,"n":19657,"o":80.2,"t":"2025-05-27T04:00:00Z","v":1144655,"vw":80.888338},{"c":80.73,"h":81.24,"l":80.625,"n":15268,"o":80.92,"t":"2025-05-28T04:00:00Z","v":807745,"vw":80.798786},{"c":80.61,"h":81.09,"l":79.92,"n":16453,"o":81.09,"t":"2025-05-29T04:00:00Z","v":783917,"vw":80.538798},{"c":80.81,"h":81.08,"l":80.02,"n":25136,"o":80.64,"t":"2025-05-30T04:00:00Z","v":1898323,"vw":80.735485},{"c":79.33,"h":80.53,"l":78.56,"n":18357,"o":80.06,"t":"2025-06-02T04:00:00Z","v":1060516,"vw":79.210668},{"c":79.74,"h":79.8,"l":78.505,"n":16336,"o":78.9,"t":"2025-06-03T04:00:00Z","v":787921,"vw":79.505934},{"c":79.93,"h":80.16,"l":79.49,"n":13468,"o":79.7,"t":"2025-06-04T04:00:00Z","v":816765,"vw":79.957473},{"c":80.22,"h":80.5,"l":79.7,"n":16284,"o":80.13,"t":"2025-06-05T04:00:00Z","v":814002,"vw":80.202724},{"c":80.64,"h":81.15,"l":80.08,"n":21505,"o":80.69,"t":"2025-06-06T04:00:00Z","v":1167298,"vw":80.537855},{"c":81.22,"h":81.55,"l":80,"n":19483,"o":80.64,"t":"2025-06-09T04:00:00Z","v":1044605,"vw":81.093868},{"c":81.82,"h":82.2,"l":81.08,"n":16598,"o":81.86,"t":"2025-06-10T04:00:00Z","v":878429,"vw":81.756962},{"c":81.24,"h":81.92,"l":80.96,"n":13728,"o":81.79,"t":"2025-06-11T04:00:00Z","v":722693,"vw":81.36351},{"c":81.6,"h":81.82,"l":80.16,"n":14134,"o":80.82,"t":"2025-06-12T04:00:00Z","v":750567,"vw":81.499355},{"c":79.16,"h":81.3097,"l":78.92,"n":20334,"o":80.42,"t":"2025-06-13T04:00:00Z","v":1055829,"vw":79.466576},{"c":80.51,"h":80.8,"l":79.38,"n":18388,"o":79.38,"t":"2025-06-16T04:00:00Z","v":782486,"vw":80.413382},{"c":79.79,"h":80.45,"l":79.605,"n":13251,"o":80.17,"t":"2025-06-17T04:00:00Z","v":601537,"vw":79.904655},{"c":79.48,"h":80.58,"l":79.32,"n":14840,"o":80.07,"t":"2025-06-18T04:00:00Z","v":949160,"vw":79.787256},{"c":79.43,"h":80.22,"l":79.21,"n":17491,"o":80.05,"t":"2025-06-20T04:00:00Z","v":1653706,"vw":79.475159},{"c":80.77,"h":80.79,"l":78.9,"n":18445,"o":79.43,"t":"2025-06-23T04:00:00Z","v":1042164,"vw":80.216535},{"c":81.43,"h":81.79,"l":80.4,"n":16165,"o":81,"t":"2025-06-24T04:00:00Z","v":1429661,"vw":81.436623},{"c":80.48,"h":81.43,"l":80.355,"n":13890,"o":81.43,"t":"2025-06-25T04:00:00Z","v":756790,"vw":80.651035},{"c":81.27,"h":81.78,"l":80.11,"n":16751,"o":80.91,"t":"2025-06-26T04:00:00Z","v":1098337,"vw":81.270218},{"c":81.84,"h":82.5,"l":81.24,"n":13898,"o":81.33,"t":"2025-06-27T04:00:00Z","v":1279222,"vw":81.833041},{"c":82.8,"h":83.04,"l":81.72,"n":16708,"o":81.96,"t":"2025-06-30T04:00:00Z","v":938794,"vw":82.658533},{"c":83.32,"h":83.66,"l":82.39,"n":18106,"o":82.46,"t":"2025-07-01T04:00:00Z","v":1042859,"vw":83.249635},{"c":83.02,"h":83.29,"l":82.315,"n":18691,"o":83.26,"t":"2025-07-02T04:00:00Z","v":1066358,"vw":82.975435},{"c":83.5,"h":83.97,"l":82.895,"n":12164,"o":83.16,"t":"2025-07-03T04:00:00Z","v":992907,"vw":83.470096},{"c":83.54,"h":84.315,"l":83,"n":20187,"o":83.25,"t":"2025-07-07T04:00:00Z","v":1196297,"vw":83.543516},{"c":83.23,"h":83.94,"l":83,"n":19250,"o":83.72,"t":"2025-07-08T04:00:00Z","v":1394442,"vw":83.376239},{"c":83.32,"h":83.535,"l":82.57,"n":17886,"o":83.52,"t":"2025-07-09T04:00:00Z","v":824523,"vw":83.173098},{"c":83.61,"h":84.305,"l":82.6273,"n":19112,"o":83.22,"t":"2025-07-10T04:00:00Z","v":936063,"vw":83.752805},{"c":82.5,"h":83.72,"l":82.42,"n":15700,"o":83.22,"t":"2025-07-11T04:00:00Z","v":751526,"vw":82.748117},{"c":83.56,"h":83.81,"l":82.5,"n":16949,"o":83.215,"t":"2025-07-14T04:00:00Z","v":915329,"vw":83.529224},{"c":81.85,"h":84.25,"l":81.84,"n":17452,"o":83.535,"t":"2025-07-15T04:00:00Z","v":1134833,"vw":82.490102},{"c":82.71,"h":82.8,"l":81.5,"n":18623,"o":82.27,"t":"2025-07-16T04:00:00Z","v":925939,"vw":82.470246},{"c":83.26,"h":83.62,"l":82.36,"n":16951,"o":82.4,"t":"2025-07-17T04:00:00Z","v":1129250,"vw":83.296536},{"c":83.41,"h":83.71,"l":82.82,"n":17429,"o":83.55,"t":"2025-07-18T04:00:00Z","v":913816,"vw":83.328233},{"c":83.21,"h":84.31,"l":83.03,"n":21090,"o":84,"t":"2025-07-21T04:00:00Z","v":1148409,"vw":83.581945},{"c":83.47,"h":83.93,"l":82.9,"n":20968,"o":83.54,"t":"2025-07-22T04:00:00Z","v":1213572,"vw":83.358221},{"c":83.67,"h":83.97,"l":83.25,"n":26996,"o":83.56,"t":"2025-07-23T04:00:00Z","v":1347571,"vw":83.573733},{"c":85.85,"h":87.8,"l":83.6901,"n":42870,"o":85,"t":"2025-07-24T04:00:00Z","v":2774093,"vw":86.163683},{"c":85.18,"h":86.21,"l":84.985,"n":24096,"o":85.84,"t":"2025-07-25T04:00:00Z","v":1581130,"vw":85.480963},{"c":85.18,"h":85.61,"l":84.59,"n":23541,"o":85.01,"t":"2025-07-28T04:00:00Z","v":1407484,"vw":85.198151},{"c":85.26,"h":85.73,"l":85.03,"n":18625,"o":85.37,"t":"2025-07-29T04:00:00Z","v":1430782,"vw":85.282259},{"c":85.43,"h":86.11,"l":84.77,"n":18850,"o":85.26,"t":"2025-07-30T04:00:00Z","v":1173134,"vw":85.492077},{"c":85.48,"h":86.205,"l":85.2,"n":22834,"o":85.43,"t":"2025-07-31T04:00:00Z","v":1584545,"vw":85.713835},{"c":84.23,"h":85.265,"l":83.1443,"n":22137,"o":84.63,"t":"2025-08-01T04:00:00Z","v":1301002,"vw":84.086571},{"c":85.39,"h":85.47,"l":83.8501,"n":16193,"o":84.3,"t":"2025-08-04T04:00:00Z","v":917506,"vw":85.181301},{"c":85.94,"h":86.14,"l":85.015,"n":22935,"o":85.55,"t":"2025-08-05T04:00:00Z","v":1239623,"vw":85.75907},{"c":86.17,"h":86.31,"l":85.21,"n":18148,"o":86.1,"t":"2025-08-06T04:00:00Z","v":1254577,"vw":86.038325},{"c":86.37,"h":86.99,"l":85.66,"n":20350,"o":86.5,"t":"2025-08-07T04:00:00Z","v":1305383,"vw":86.139811},{"c":86.8,"h":87.54,"l":86.28,"n":21075,"o":86.38,"t":"2025-08-08T04:00:00Z","v":1202210,"vw":86.983058},{"c":85.53,"h":87.235,"l":85.41,"n":16689,"o":86.87,"t":"2025-08-11T04:00:00Z","v":1092910,"vw":85.782804},{"c":86.08,"h":86.19,"l":85.2,"n":17291,"o":85.61,"t":"2025-08-12T04:00:00Z","v":824044,"vw":85.915581},{"c":87.92,"h":88,"l":86.05,"n":15535,"o":86.27,"t":"2025-08-13T04:00:00Z","v":855944,"vw":87.47776},{"c":87.85,"h":88.17,"l":87.1,"n":17680,"o":87.47,"t":"2025-08-14T04:00:00Z","v":1063958,"vw":87.829724},{"c":86.83,"h":88.16,"l":86.75,"n":18768,"o":88,"t":"2025-08-15T04:00:00Z","v":1222305,"vw":87.144098},{"c":86.91,"h":87.29,"l":86.47,"n":24083,"o":86.89,"t":"2025-08-18T04:00:00Z","v":1747670,"vw":86.896409},{"c":87.86,"h":88.32,"l":86.87,"n":18078,"o":87,"t":"2025-08-19T04:00:00Z","v":1183654,"vw":87.782666},{"c":87.9,"h":88.248,"l":87.37,"n":14934,"o":88,"t":"2025-08-20T04:00:00Z","v":1084615,"vw":87.8701},{"c":88.7,"h":88.99,"l":87.355,"n":22484,"o":87.45,"t":"2025-08-21T04:00:00Z","v":1461880,"vw":88.545864},{"c":90.2,"h":91.07,"l":88.75,"n":27619,"o":88.75,"t":"2025-08-22T04:00:00Z","v":1923985,"vw":90.242867},{"c":89.38,"h":90.81,"l":89.24,"n":14933,"o":90,"t":"2025-08-25T04:00:00Z","v":915165,"vw":89.807647},{"c":89.54,"h":89.85,"l":88.985,"n":20655,"o":89.36,"t":"2025-08-26T04:00:00Z","v":1255193,"vw":89.488584},{"c":89.49,"h":90.2,"l":89.2,"n":15889,"o":89.2,"t":"2025-08-27T04:00:00Z","v":882027,"vw":89.57574},{"c":88.37,"h":89.75,"l":88.23,"n":16852,"o":89.68,"t":"2025-08-28T04:00:00Z","v":774316,"vw":88.621323},{"c":88.66,"h":88.97,"l":87.79,"n":17005,"o":88.64,"t":"2025-08-29T04:00:00Z","v":1019936,"vw":88.438819},{"c":87.52,"h":88.105,"l":86.54,"n":18328,"o":87.38,"t":"2025-09-02T04:00:00Z","v":968605,"vw":87.365421},{"c":87.19,"h":87.69,"l":85.986,"n":17467,"o":87.21,"t":"2025-09-03T04:00:00Z","v":860860,"vw":86.86551},{"c":88.73,"h":88.79,"l":87.085,"n":17120,"o":87.47,"t":"2025-09-04T04:00:00Z","v":1031778,"vw":88.351498},{"c":88.8,"h":89.9,"l":88.4601,"n":18682,"o":89.24,"t":"2025-09-05T04:00:00Z","v":838368,"vw":88.874153},{"c":88.87,"h":89.24,"l":87.7,"n":17834,"o":88.84,"t":"2025-09-08T04:00:00Z","v":939181,"vw":88.833572},{"c":88.78,"h":88.99,"l":88.12,"n":14647,"o":88.73,"t":"2025-09-09T04:00:00Z","v":881394,"vw":88.698862},{"c":88.46,"h":89.33,"l":88.11,"n":17815,"o":88.84,"t":"2025-09-10T04:00:00Z","v":920033,"vw":88.505165},{"c":90.09,"h":90.26,"l":87.0101,"n":17202,"o":88.65,"t":"2025-09-11T04:00:00Z","v":1066470,"vw":89.947828},{"c":89.21,"h":90.06,"l":89.05,"n":17502,"o":90,"t":"2025-09-12T04:00:00Z","v":765665,"vw":89.404191},{"c":88.74,"h":89.99,"l":88.72,"n":16210,"o":89.28,"t":"2025-09-15T04:00:00Z","v":863883,"vw":89.011406},{"c":88.46,"h":88.935,"l":87.65,"n":19210,"o":88.44,"t":"2025-09-16T04:00:00Z","v":1139375,"vw":88.326457},{"c":88.83,"h":90.17,"l":88.15,"n":20112,"o":88.46,"t":"2025-09-17T04:00:00Z","v":980463,"vw":89.121067},{"c":89.25,"h":89.69,"l":88.15,"n":19901,"o":88.61,"t":"2025-09-18T04:00:00Z","v":1020435,"vw":89.217484},{"c":88.59,"h":89.48,"l":88.37,"n":19769,"o":89.48,"t":"2025-09-19T04:00:00Z","v":2101118,"vw":88.631374},{"c":89.64,"h":89.7,"l":88.145,"n":21857,"o":88.39,"t":"2025-09-22T04:00:00Z","v":1202057,"vw":89.210934},{"c":88.81,"h":90.22,"l":88.12,"n":16564,"o":89.98,"t":"2025-09-23T04:00:00Z","v":749078,"vw":88.816622},{"c":87.93,"h":88.95,"l":87.52,"n":16306,"o":88.77,"t":"2025-09-24T04:00:00Z","v":1285618,"vw":87.973359},{"c":87.12,"h":88.005,"l":86.92,"n":19639,"o":87.8,"t":"2025-09-25T04:00:00Z","v":1148476,"vw":87.26971},{"c":87.87,"h":88.135,"l":87.22,"n":17539,"o":87.54,"t":"2025-09-26T04:00:00Z","v":896081,"vw":87.788571},{"c":88.12,"h":88.6,"l":87.46,"n":16792,"o":88.24,"t":"2025-09-29T04:00:00Z","v":1038857,"vw":88.184343},{"c":88.76,"h":88.84,"l":87.82,"n":19807,"o":87.82,"t":"2025-09-30T04:00:00Z","v":1134623,"vw":88.607765},{"c":88.08,"h":88.855,"l":87.73,"n":19428,"o":88.28,"t":"2025-10-01T04:00:00Z","v":1117624,"vw":88.11796},{"c":87.48,"h":88.215,"l":87.27,"n":16501,"o":87.92,"t":"2025-10-02T04:00:00Z","v":778495,"vw":87.572011},{"c":87.89,"h":88.35,"l":87.26,"n":15413,"o":87.45,"t":"2025-10-03T04:00:00Z","v":780249,"vw":87.941532},{"c":87.32,"h":88.04,"l":86.23,"n":19319,"o":88.01,"t":"2025-10-06T04:00:00Z","v":1040688,"vw":87.232808},{"c":87.66,"h":87.92,"l":87.21,"n":19388,"o":87.82,"t":"2025-10-07T04:00:00Z","v":1397727,"vw":87.653636},{"c":86.81,"h":88,"l":86.37,"n":23284,"o":88,"t":"2025-10-08T04:00:00Z","v":1211930,"vw":86.756005},{"c":84.69,"h":86.87,"l":84.6,"n":23257,"o":86.87,"t":"2025-10-09T04:00:00Z","v":1290879,"vw":85.224913},{"c":82.29,"h":84.94,"l":82.24,"n":22902,"o":84.89,"t":"2025-10-10T04:00:00Z","v":1518899,"vw":82.993939},{"c":81.05,"h":83.585,"l":80.81,"n":29309,"o":82.55,"t":"2025-10-13T04:00:00Z","v":1417518,"vw":81.341212},{"c":82.88,"h":83.005,"l":80.42,"n":25299,"o":80.51,"t":"2025-10-14T04:00:00Z","v":1336632,"vw":82.445099},{"c":80.8,"h":83.33,"l":80.44,"n":25478,"o":82.83,"t":"2025-10-15T04:00:00Z","v":1300521,"vw":81.017014},{"c":79.54,"h":80.99,"l":79.3,"n":21761,"o":80.99,"t":"2025-10-16T04:00:00Z","v":1298181,"vw":79.802328},{"c":79.68,"h":80.32,"l":79.065,"n":23398,"o":80.32,"t":"2025-10-17T04:00:00Z","v":1391202,"vw":79.645572},{"c":81.39,"h":81.465,"l":80,"n":24247,"o":80.02,"t":"2025-10-20T04:00:00Z","v":1423720,"vw":81.069942},{"c":82.5,"h":82.815,"l":81.37,"n":22973,"o":81.7,"t":"2025-10-21T04:00:00Z","v":1003207,"vw":82.483542},{"c":82.05,"h":83.285,"l":82.01,"n":25887,"o":82.65,"t":"2025-10-22T04:00:00Z","v":1643029,"vw":82.566339},{"c":80.88,"h":82.395,"l":80.84,"n":35284,"o":81.89,"t":"2025-10-23T04:00:00Z","v":2225402,"vw":81.319789},{"c":84.63,"h":85.77,"l":83.035,"n":45758,"o":85.42,"t":"2025-10-24T04:00:00Z","v":2955941,"vw":84.590586},{"c":85.45,"h":85.73,"l":84.39,"n":29670,"o":84.94,"t":"2025-10-27T04:00:00Z","v":1863888,"vw":85.285436},{"c":85.37,"h":85.89,"l":84.96,"n":28174,"o":85.67,"t":"2025-10-28T04:00:00Z","v":1816295,"vw":85.429266},{"c":83.27,"h":85.3,"l":82.605,"n":31269,"o":85.23,"t":"2025-10-29T04:00:00Z","v":2315096,"vw":83.542873},{"c":83.64,"h":84.61,"l":83.14,"n":27084,"o":83.3,"t":"2025-10-30T04:00:00Z","v":1561569,"vw":83.886056},{"c":84.92,"h":85.02,"l":82.91,"n":32153,"o":83.58,"t":"2025-10-31T04:00:00Z","v":2868460,"vw":84.488682},{"c":84.75,"h":85.25,"l":83.18,"n":24579,"o":84.9,"t":"2025-11-03T05:00:00Z","v":1516090,"vw":84.717365},{"c":85.72,"h":85.79,"l":83.43,"n":23788,"o":84.04,"t":"2025-11-04T05:00:00Z","v":1637634,"vw":85.376524},{"c":85.75,"h":86.55,"l":84.9801,"n":31364,"o":85.71,"t":"2025-11-05T05:00:00Z","v":2448102,"vw":85.818466},{"c":84.38,"h":86,"l":83.465,"n":27136,"o":85.62,"t":"2025-11-06T05:00:00Z","v":1770860,"vw":84.407277},{"c":84.25,"h":84.97,"l":82.905,"n":21903,"o":84.37,"t":"2025-11-07T05:00:00Z","v":1029909,"vw":83.77093},{"c":84.89,"h":85.11,"l":83.86,"n":16593,"o":84.23,"t":"2025-11-10T05:00:00Z","v":971977,"vw":84.759794},{"c":85.08,"h":85.21,"l":83.88,"n":15372,"o":84.7,"t":"2025-11-11T05:00:00Z","v":745558,"vw":84.880283},{"c":85.25,"h":85.99,"l":85.005,"n":20383,"o":85.42,"t":"2025-11-12T05:00:00Z","v":900081,"vw":85.304625},{"c":84.63,"h":85.4799,"l":84.32,"n":19692,"o":84.94,"t":"2025-11-13T05:00:00Z","v":1065155,"vw":84.786248},{"c":83.49,"h":84.65,"l":83.41,"n":18872,"o":84.03,"t":"2025-11-14T05:00:00Z","v":952340,"vw":83.816025},{"c":81.16,"h":83.49,"l":80.95,"n":18604,"o":83.34,"t":"2025-11-17T05:00:00Z","v":969576,"vw":81.768342},{"c":81.34,"h":81.635,"l":80.41,"n":20512,"o":81.18,"t":"2025-11-18T05:00:00Z","v":1187456,"vw":81.129731},{"c":82.84,"h":83.18,"l":81.125,"n":21149,"o":81.45,"t":"2025-11-19T05:00:00Z","v":1215264,"vw":82.54953},{"c":82.7,"h":84.25,"l":82.32,"n":27414,"o":83.57,"t":"2025-11-20T05:00:00Z","v":1815493,"vw":82.944138},{"c":83.9,"h":84.48,"l":82.735,"n":22733,"o":83.22,"t":"2025-11-21T05:00:00Z","v":1289508,"vw":83.895891},{"c":84.58,"h":84.755,"l":83.345,"n":22115,"o":84.06,"t":"2025-11-24T05:00:00Z","v":2020580,"vw":84.473602},{"c":85.88,"h":86.13,"l":84.66,"n":24421,"o":84.73,"t":"2025-11-25T05:00:00Z","v":1461479,"vw":85.792988},{"c":85.7,"h":86.73,"l":85.55,"n":21072,"o":85.88,"t":"2025-11-26T05:00:00Z","v":1048496,"vw":86.012556},{"c":85.94,"h":86.48,"l":85.56,"n":9579,"o":85.7,"t":"2025-11-28T05:00:00Z","v":470286,"vw":86.057323},{"c":86.12,"h":86.35,"l":84.93,"n":22580,"o":85.13,"t":"2025-12-01T05:00:00Z","v":1176383,"vw":86.064486},{"c":85.55,"h":86.25,"l":85.12,"n":18954,"o":86.25,"t":"2025-12-02T05:00:00Z","v":935551,"vw":85.602594},{"c":86.51,"h":86.67,"l":85.35,"n":15196,"o":85.78,"t":"2025-12-03T05:00:00Z","v":692276,"vw":86.397674},{"c":87.82,"h":87.84,"l":84.92,"n":20984,"o":86.74,"t":"2025-12-04T05:00:00Z","v":1134969,"vw":87.496962},{"c":88.32,"h":88.415,"l":87.42,"n":24387,"o":87.84,"t":"2025-12-05T05:00:00Z","v":1253157,"vw":88.169157},{"c":87.06,"h":88.245,"l":86.74,"n":21336,"o":88.19,"t":"2025-12-08T05:00:00Z","v":1186224,"vw":87.102099},{"c":86.31,"h":87.52,"l":86.14,"n":20249,"o":86.85,"t":"2025-12-09T05:00:00Z","v":1240300,"vw":86.661465},{"c":85.96,"h":86.685,"l":84.48,"n":22933,"o":86.38,"t":"2025-12-10T05:00:00Z","v":1732298,"vw":85.811619},{"c":87.07,"h":87.2,"l":85.785,"n":22500,"o":85.96,"t":"2025-12-11T05:00:00Z","v":1557864,"vw":86.874684},{"c":86.98,"h":87.32,"l":86.3,"n":18646,"o":87.32,"t":"2025-12-12T05:00:00Z","v":1086478,"vw":86.777176},{"c":86.5,"h":87.46,"l":86.165,"n":17950,"o":87.02,"t":"2025-12-15T05:00:00Z","v":1228440,"vw":86.600126},{"c":86.47,"h":87.095,"l":86.31,"n":19944,"o":87,"t":"2025-12-16T05:00:00Z","v":1274964,"vw":86.615131},{"c":86.76,"h":87.11,"l":85.85,"n":21336,"o":86.23,"t":"2025-12-17T05:00:00Z","v":1460962,"vw":86.80238},{"c":87.64,"h":88.23,"l":86.98,"n":21018,"o":87.11,"t":"2025-12-18T05:00:00Z","v":1493622,"vw":87.684668},{"c":87.75,"h":88.3,"l":87.37,"n":21424,"o":87.8,"t":"2025-12-19T05:00:00Z","v":2259427,"vw":87.803051},{"c":88.91,"h":89.325,"l":87.87,"n":22609,"o":88,"t":"2025-12-22T05:00:00Z","v":1470574,"vw":88.865917},{"c":89.1,"h":89.26,"l":88.06,"n":18835,"o":88.84,"t":"2025-12-23T05:00:00Z","v":1208899,"vw":88.894974},{"c":89.02,"h":89.405,"l":88.54,"n":8886,"o":88.97,"t":"2025-12-24T05:00:00Z","v":502596,"vw":88.991236},{"c":89.62,"h":89.65,"l":88.6384,"n":10828,"o":89.15,"t":"2025-12-26T05:00:00Z","v":441061,"vw":89.48399},{"c":89.38,"h":89.93,"l":89.235,"n":13925,"o":89.62,"t":"2025-12-29T05:00:00Z","v":715329,"vw":89.432384},{"c":88.5,"h":89.4999,"l":88.22,"n":16670,"o":89.13,"t":"2025-12-30T05:00:00Z","v":738037,"vw":88.531462},{"c":87.42,"h":88.54,"l":87.23,"n":13983,"o":88.36,"t":"2025-12-31T05:00:00Z","v":790467,"vw":87.688939},{"c":85.75,"h":87.89,"l":85.19,"n":23073,"o":87.12,"t":"2026-01-02T05:00:00Z","v":1266004,"vw":85.778109},{"c":88.18,"h":88.41,"l":85.26,"n":24225,"o":85.26,"t":"2026-01-05T05:00:00Z","v":1279937,"vw":87.723233},{"c":88.69,"h":88.83,"l":87.22,"n":21354,"o":87.62,"t":"2026-01-06T05:00:00Z","v":1254382,"vw":88.332866},{"c":88.43,"h":89.36,"l":87.8,"n":17450,"o":89.13,"t":"2026-01-07T05:00:00Z","v":959979,"vw":88.537918},{"c":88.93,"h":89.33,"l":88.1,"n":14757,"o":88.1,"t":"2026-01-08T05:00:00Z","v":843287,"vw":88.963418},{"c":87.04,"h":89.3,"l":86.97,"n":20617,"o":88.59,"t":"2026-01-09T05:00:00Z","v":1351065,"vw":87.725663},{"c":85.94,"h":87.395,"l":84.68,"n":32610,"o":86.95,"t":"2026-01-12T05:00:00Z","v":2182107,"vw":85.796244},{"c":84.81,"h":85.88,"l":84.49,"n":26415,"o":85.77,"t":"2026-01-13T05:00:00Z","v":1578826,"vw":84.894386},{"c":86.04,"h":86.125,"l":84.62,"n":22196,"o":84.87,"t":"2026-01-14T05:00:00Z","v":1694040,"vw":85.39079},{"c":86.05,"h":86.64,"l":85.58,"n":16793,"o":86.54,"t":"2026-01-15T05:00:00Z","v":992982,"vw":86.033395},{"c":85.78,"h":86.51,"l":84.9,"n":21140,"o":85.73,"t":"2026-01-16T05:00:00Z","v":1370397,"vw":85.700202},{"c":84.24,"h":85.53,"l":83.5901,"n":25503,"o":85.11,"t":"2026-01-20T05:00:00Z","v":1617452,"vw":84.299316},{"c":84.62,"h":85.255,"l":84.22,"n":20153,"o":84.22,"t":"2026-01-21T05:00:00Z","v":1234188,"vw":84.666987},{"c":85.83,"h":86,"l":84.9,"n":16087,"o":85.31,"t":"2026-01-22T05:00:00Z","v":833555,"vw":85.762782},{"c":85.31,"h":85.68,"l":84.615,"n":13435,"o":85.26,"t":"2026-01-23T05:00:00Z","v":795854,"vw":85.131549},{"c":85.72,"h":85.89,"l":84.9601,"n":17686,"o":85.29,"t":"2026-01-26T05:00:00Z","v":929873,"vw":85.548287},{"c":85.49,"h":85.96,"l":85.02,"n":19716,"o":85.64,"t":"2026-01-27T05:00:00Z","v":1085018,"vw":85.447537},{"c":84.72,"h":85.325,"l":83.94,"n":19534,"o":85.09,"t":"2026-01-28T05:00:00Z","v":1347936,"vw":84.668519},{"c":82.88,"h":85.15,"l":82.17,"n":29875,"o":84.85,"t":"2026-01-29T05:00:00Z","v":1781478,"vw":82.981766},{"c":81.89,"h":83.06,"l":81.5,"n":29035,"o":82.56,"t":"2026-01-30T05:00:00Z","v":1752507,"vw":81.922977},{"c":82.21,"h":82.81,"l":81.57,"n":32093,"o":82.29,"t":"2026-02-02T05:00:00Z","v":1980940,"vw":81.993147},{"c":73.49,"h":81.76,"l":72.78,"n":62521,"o":81.54,"t":"2026-02-03T05:00:00Z","v":4613243,"vw":75.772287},{"c":73.7,"h":74.09,"l":70.89,"n":64833,"o":73,"t":"2026-02-04T05:00:00Z","v":4402100,"vw":73.082665},{"c":74.98,"h":75.93,"l":73.58,"n":50328,"o":75.52,"t":"2026-02-05T05:00:00Z","v":3102719,"vw":74.742287},{"c":77.39,"h":79.3,"l":75.55,"n":64587,"o":76.81,"t":"2026-02-06T05:00:00Z","v":5415248,"vw":77.453606},{"c":76.43,"h":77.11,"l":75.65,"n":40254,"o":76.77,"t":"2026-02-09T05:00:00Z","v":2519367,"vw":76.353374},{"c":75.28,"h":76.775,"l":75.09,"n":39485,"o":76.1,"t":"2026-02-10T05:00:00Z","v":3232533,"vw":75.854989},{"c":72.91,"h":76.035,"l":72.1,"n":44155,"o":75.17,"t":"2026-02-11T05:00:00Z","v":3751025,"vw":72.894464},{"c":71.16,"h":73.645,"l":69.98,"n":41507,"o":73.08,"t":"2026-02-12T05:00:00Z","v":3761346,"vw":71.049096},{"c":72.09,"h":72.74,"l":70.665,"n":34566,"o":71.64,"t":"2026-02-13T05:00:00Z","v":2443250,"vw":72.007002},{"c":71.45,"h":72.94,"l":71.25,"n":29409,"o":72.16,"t":"2026-02-17T05:00:00Z","v":2432804,"vw":71.701882},{"c":72.74,"h":73.23,"l":71.62,"n":27979,"o":71.62,"t":"2026-02-18T05:00:00Z","v":2378242,"vw":72.64348},{"c":71.37,"h":72.58,"l":70.565,"n":39518,"o":72.19,"t":"2026-02-19T05:00:00Z","v":4594759,"vw":71.254556},{"c":71.38,"h":72.26,"l":70.65,"n":29914,"o":71.62,"t":"2026-02-20T05:00:00Z","v":2178450,"vw":71.311886},{"c":69.55,"h":71.01,"l":68.995,"n":30780,"o":71.01,"t":"2026-02-23T05:00:00Z","v":2004721,"vw":69.636354},{"c":70.37,"h":71.22,"l":69.37,"n":23117,"o":69.4,"t":"2026-02-24T05:00:00Z","v":1744132,"vw":70.490013},{"c":72.87,"h":73.02,"l":70.07,"n":42070,"o":70.42,"t":"2026-02-25T05:00:00Z","v":3015338,"vw":72.159673},{"c":75.54,"h":76.015,"l":73.245,"n":31869,"o":73.53,"t":"2026-02-26T05:00:00Z","v":2310328,"vw":75.365698},{"c":75.29,"h":75.585,"l":73.88,"n":33327,"o":74.52,"t":"2026-02-27T05:00:00Z","v":2803704,"vw":75.120484},{"c":75.19,"h":75.95,"l":73.29,"n":34401,"o":74.51,"t":"2026-03-02T05:00:00Z","v":2404784,"vw":74.962577},{"c":74.78,"h":75.88,"l":73.465,"n":27095,"o":74.09,"t":"2026-03-03T05:00:00Z","v":1698491,"vw":74.674519},{"c":75.2,"h":75.47,"l":74.4,"n":22263,"o":74.83,"t":"2026-03-04T05:00:00Z","v":1553194,"vw":75.170014},{"c":75.48,"h":77.24,"l":74.79,"n":32744,"o":74.91,"t":"2026-03-05T05:00:00Z","v":3453584,"vw":75.703982},{"c":75.79,"h":75.94,"l":73.53,"n":37912,"o":74.63,"t":"2026-03-06T05:00:00Z","v":2893125,"vw":75.144971},{"c":74.4,"h":74.945,"l":72.8,"n":35929,"o":74.75,"t":"2026-03-09T04:00:00Z","v":2589798,"vw":74.030383},{"c":73.67,"h":74.1,"l":70.96,"n":41867,"o":74.1,"t":"2026-03-10T04:00:00Z","v":2797110,"vw":73.344577},{"c":72.98,"h":74.295,"l":71.53,"n":39565,"o":73.67,"t":"2026-03-11T04:00:00Z","v":2590664,"vw":72.594476},{"c":71.52,"h":73.67,"l":71.3,"n":35125,"o":72.97,"t":"2026-03-12T04:00:00Z","v":2604769,"vw":71.851696},{"c":71.82,"h":72.81,"l":71.32,"n":29780,"o":72.1,"t":"2026-03-13T04:00:00Z","v":1944083,"vw":71.842657},{"c":71.59,"h":72.43,"l":71.49,"n":32067,"o":71.82,"t":"2026-03-16T04:00:00Z","v":1991985,"vw":71.819707},{"c":72.62,"h":73.56,"l":71.83,"n":34463,"o":72.775,"t":"2026-03-17T04:00:00Z","v":2326779,"vw":72.891019},{"c":71.52,"h":72.9,"l":71.42,"n":35903,"o":71.94,"t":"2026-03-18T04:00:00Z","v":2577051,"vw":72.004183},{"c":71.86,"h":72.9,"l":70.78,"n":41024,"o":71.21,"t":"2026-03-19T04:00:00Z","v":3262819,"vw":71.723147},{"c":71.38,"h":72.25,"l":70.325,"n":44404,"o":72.25,"t":"2026-03-20T04:00:00Z","v":5484855,"vw":71.177837},{"c":71.27,"h":72.48,"l":71.09,"n":37264,"o":72.01,"t":"2026-03-23T04:00:00Z","v":3165030,"vw":71.706742},{"c":67.7,"h":71.07,"l":66.68,"n":64786,"o":70.45,"t":"2026-03-24T04:00:00Z","v":5282482,"vw":67.895488},{"c":67.44,"h":69.54,"l":67,"n":40696,"o":69.13,"t":"2026-03-25T04:00:00Z","v":2647765,"vw":67.677963},{"c":67.16,"h":69,"l":67.01,"n":42005,"o":67.05,"t":"2026-03-26T04:00:00Z","v":2707467,"vw":67.520228},{"c":65.42,"h":67.41,"l":65.05,"n":39806,"o":66.79,"t":"2026-03-27T04:00:00Z","v":2537236,"vw":65.725121},{"c":66.65,"h":67.17,"l":65.61,"n":33189,"o":66,"t":"2026-03-30T04:00:00Z","v":2491526,"vw":66.613603},{"c":67.57,"h":68.2,"l":66.69,"n":32090,"o":66.88,"t":"2026-03-31T04:00:00Z","v":2709698,"vw":67.454453},{"c":67.65,"h":68.07,"l":65.995,"n":40639,"o":67.93,"t":"2026-04-01T04:00:00Z","v":2514201,"vw":67.588747},{"c":68.33,"h":68.635,"l":66.23,"n":31351,"o":67.03,"t":"2026-04-02T04:00:00Z","v":2036975,"vw":67.847128},{"c":68.66,"h":69.07,"l":67.8685,"n":27960,"o":68.38,"t":"2026-04-06T04:00:00Z","v":1816532,"vw":68.645954},{"c":68.87,"h":69.38,"l":67.89,"n":35777,"o":68.4,"t":"2026-04-07T04:00:00Z","v":2539569,"vw":68.803786},{"c":70.35,"h":71.08,"l":69.485,"n":36185,"o":69.99,"t":"2026-04-08T04:00:00Z","v":2804179,"vw":70.134982},{"c":68.22,"h":69.95,"l":67.74,"n":40124,"o":69.75,"t":"2026-04-09T04:00:00Z","v":2920633,"vw":68.290149},{"c":67.26,"h":68.44,"l":66.475,"n":36995,"o":67.96,"t":"2026-04-10T04:00:00Z","v":2944239,"vw":67.02326},{"c":69.19,"h":69.26,"l":66.6,"n":41095,"o":66.97,"t":"2026-04-13T04:00:00Z","v":2813696,"vw":68.534385},{"c":70,"h":70.77,"l":69.4175,"n":29336,"o":69.44,"t":"2026-04-14T04:00:00Z","v":1852991,"vw":70.013096},{"c":71.46,"h":72.17,"l":70.07,"n":31697,"o":70.34,"t":"2026-04-15T04:00:00Z","v":2514757,"vw":71.568566},{"c":71.3,"h":72.55,"l":70.745,"n":45371,"o":72.08,"t":"2026-04-16T04:00:00Z","v":3604954,"vw":71.444397},{"c":72.11,"h":72.89,"l":71.81,"n":32509,"o":72.37,"t":"2026-04-17T04:00:00Z","v":2350050,"vw":72.212445},{"c":71.3,"h":72.54,"l":70.82,"n":28830,"o":71.75,"t":"2026-04-20T04:00:00Z","v":2006111,"vw":71.391414},{"c":71.46,"h":72.54,"l":70.88,"n":36682,"o":71.31,"t":"2026-04-21T04:00:00Z","v":2736097,"vw":71.380965},{"c":70.68,"h":72.18,"l":70.245,"n":35062,"o":71.79,"t":"2026-04-22T04:00:00Z","v":2519902,"vw":70.805958},{"c":70.06,"h":71.03,"l":68.73,"n":44311,"o":70.46,"t":"2026-04-23T04:00:00Z","v":3316206,"vw":69.816481},{"c":67.29,"h":68.84,"l":65.9,"n":45496,"o":68.82,"t":"2026-04-24T04:00:00Z","v":3785250,"vw":67.003081},{"c":68.63,"h":69.08,"l":67.67,"n":33558,"o":67.87,"t":"2026-04-27T04:00:00Z","v":2449745,"vw":68.62619},{"c":69.1,"h":69.585,"l":68.04,"n":39597,"o":68.81,"t":"2026-04-28T04:00:00Z","v":2804608,"vw":69.153789},{"c":69.49,"h":69.645,"l":68.37,"n":26672,"o":68.95,"t":"2026-04-29T04:00:00Z","v":1993882,"vw":69.133311},{"c":69.3,"h":69.4,"l":68.1926,"n":31744,"o":68.83,"t":"2026-04-30T04:00:00Z","v":4001114,"vw":68.994356},{"c":69.29,"h":70.82,"l":69.12,"n":27728,"o":70.19,"t":"2026-05-01T04:00:00Z","v":1947560,"vw":69.476546},{"c":69.23,"h":70.15,"l":68.76,"n":25101,"o":68.76,"t":"2026-05-04T04:00:00Z","v":1484515,"vw":69.311736},{"c":69.28,"h":69.75,"l":67.7,"n":25301,"o":68.9,"t":"2026-05-05T04:00:00Z","v":2231236,"vw":69.261791},{"c":69.52,"h":69.94,"l":68.56,"n":24939,"o":69.45,"t":"2026-05-06T04:00:00Z","v":2220453,"vw":69.456187},{"c":70.1,"h":71.06,"l":69.55,"n":27198,"o":69.96,"t":"2026-05-07T04:00:00Z","v":2346480,"vw":70.276946},{"c":68.76,"h":70.245,"l":68.25,"n":27392,"o":70,"t":"2026-05-08T04:00:00Z","v":2280916,"vw":68.862815},{"c":67.04,"h":68.73,"l":66.63,"n":34739,"o":68.725,"t":"2026-05-11T04:00:00Z","v":2707147,"vw":67.08616},{"c":66.71,"h":68.025,"l":66.075,"n":33681,"o":67.53,"t":"2026-05-12T04:00:00Z","v":2152854,"vw":66.694136},{"c":64.77,"h":67.195,"l":64.6,"n":33869,"o":66.27,"t":"2026-05-13T04:00:00Z","v":2424906,"vw":65.087095},{"c":64.87,"h":65.77,"l":64.51,"n":32239,"o":64.96,"t":"2026-05-14T04:00:00Z","v":2784792,"vw":65.007406},{"c":64.58,"h":65.96,"l":64.52,"n":38403,"o":65.43,"t":"2026-05-15T04:00:00Z","v":3329910,"vw":65.0649},{"c":67.22,"h":67.69,"l":64.6564,"n":29399,"o":64.91,"t":"2026-05-18T04:00:00Z","v":2657263,"vw":67.204916},{"c":66.25,"h":68.51,"l":65.88,"n":35472,"o":67.51,"t":"2026-05-19T04:00:00Z","v":2535969,"vw":66.551542},{"c":67.2,"h":67.28,"l":64.95,"n":26948,"o":66.045,"t":"2026-05-20T04:00:00Z","v":2360663,"vw":66.914951},{"c":66.95,"h":69.19,"l":66.28,"n":27398,"o":69.19,"t":"2026-05-21T04:00:00Z","v":2956197,"vw":66.989529},{"c":67.04,"h":67.61,"l":66.51,"n":25326,"o":66.77,"t":"2026-05-22T04:00:00Z","v":1951288,"vw":66.949965},{"c":66.74,"h":67.02,"l":65.69,"n":26903,"o":66.28,"t":"2026-05-26T04:00:00Z","v":1988546,"vw":66.501453},{"c":65.74,"h":67.25,"l":65.34,"n":29315,"o":66.62,"t":"2026-05-27T04:00:00Z","v":2159866,"vw":65.852231},{"c":66.11,"h":66.55,"l":65.15,"n":32951,"o":65.4,"t":"2026-05-28T04:00:00Z","v":2936267,"vw":66.10369},{"c":67.52,"h":67.7299,"l":65.78,"n":33227,"o":66.11,"t":"2026-05-29T04:00:00Z","v":3944836,"vw":67.415038},{"c":69.08,"h":69.64,"l":67,"n":33421,"o":67.25,"t":"2026-06-01T04:00:00Z","v":2635494,"vw":68.912706},{"c":68.22,"h":68.43,"l":67.475,"n":32869,"o":68.16,"t":"2026-06-02T04:00:00Z","v":2752945,"vw":68.125453},{"c":67.97,"h":68.19,"l":66.97,"n":34409,"o":68.19,"t":"2026-06-03T04:00:00Z","v":2670171,"vw":67.771101},{"c":69.4,"h":70.47,"l":68.44,"n":29263,"o":69.28,"t":"2026-06-04T04:00:00Z","v":2921470,"vw":69.514457},{"c":69.91,"h":70.23,"l":69.4,"n":33015,"o":69.4,"t":"2026-06-05T04:00:00Z","v":2960883,"vw":69.900948},{"c":68.2,"h":69.55,"l":68.055,"n":36689,"o":69.47,"t":"2026-06-08T04:00:00Z","v":2332950,"vw":68.476884},{"c":68.69,"h":69.39,"l":66.9,"n":37682,"o":67.38,"t":"2026-06-09T04:00:00Z","v":2232510,"vw":68.608946},{"c":68.25,"h":68.9,"l":67.48,"n":23396,"o":68.25,"t":"2026-06-10T04:00:00Z","v":2563478,"vw":68.301658},{"c":67.74,"h":68.235,"l":67,"n":21096,"o":67.59,"t":"2026-06-11T04:00:00Z","v":2256120,"vw":67.711364},{"c":67.68,"h":68.35,"l":66.58,"n":29993,"o":67.8,"t":"2026-06-12T04:00:00Z","v":2446322,"vw":67.639654},{"c":67.42,"h":68.8225,"l":66.955,"n":26106,"o":67.93,"t":"2026-06-15T04:00:00Z","v":1938105,"vw":67.55177},{"c":68.18,"h":68.24,"l":67.05,"n":24739,"o":67.81,"t":"2026-06-16T04:00:00Z","v":1755464,"vw":67.94392},{"c":66.36,"h":68.75,"l":66.09,"n":23153,"o":67.48,"t":"2026-06-17T04:00:00Z","v":1622752,"vw":66.976411},{"c":65.42,"h":66.34,"l":64.37,"n":26983,"o":66.34,"t":"2026-06-18T04:00:00Z","v":3294282,"vw":65.341054},{"c":65.13,"h":65.3875,"l":64.4,"n":28547,"o":65.2692,"t":"2026-06-22T04:00:00Z","v":2162177,"vw":64.906069},{"c":66.18,"h":66.23,"l":65.47,"n":21229,"o":65.66,"t":"2026-06-23T04:00:00Z","v":1304311,"vw":66.021167},{"c":65.97,"h":67.5,"l":65.91,"n":22710,"o":66.18,"t":"2026-06-24T04:00:00Z","v":1455616,"vw":66.461818},{"c":63.02,"h":66.11,"l":62.99,"n":26386,"o":65.97,"t":"2026-06-25T04:00:00Z","v":1806134,"vw":63.99849},{"c":63.66,"h":64.22,"l":63.2,"n":34881,"o":64.025,"t":"2026-06-26T04:00:00Z","v":3338888,"vw":63.653578},{"c":62.94,"h":64.58,"l":62.26,"n":33649,"o":64.58,"t":"2026-06-29T04:00:00Z","v":2013573,"vw":62.910513},{"c":62.05,"h":63.41,"l":61.4007,"n":30997,"o":62.5,"t":"2026-06-30T04:00:00Z","v":2073248,"vw":61.984707},{"c":63.91,"h":64.18,"l":61.905,"n":30551,"o":61.905,"t":"2026-07-01T04:00:00Z","v":2286929,"vw":63.797585},{"c":65.52,"h":65.77,"l":64.245,"n":28348,"o":64.5,"t":"2026-07-02T04:00:00Z","v":1602870,"vw":65.405118},{"c":65.32,"h":65.85,"l":64.62,"n":20173,"o":65.42,"t":"2026-07-06T04:00:00Z","v":1233999,"vw":65.350226},{"c":66.3,"h":67.48,"l":66.035,"n":24917,"o":66.64,"t":"2026-07-07T04:00:00Z","v":1359649,"vw":66.381432},{"c":65.42,"h":67.034,"l":65.155,"n":21726,"o":66.3,"t":"2026-07-08T04:00:00Z","v":1772941,"vw":65.435905},{"c":66.73,"h":66.83,"l":64.22,"n":26908,"o":65.32,"t":"2026-07-09T04:00:00Z","v":2058859,"vw":66.562465},{"c":66.62,"h":67.51,"l":66.23,"n":25529,"o":67.19,"t":"2026-07-10T04:00:00Z","v":1832342,"vw":66.723168},{"c":68.06,"h":68.42,"l":67.1601,"n":20628,"o":67.2,"t":"2026-07-13T04:00:00Z","v":1048668,"vw":68.049129},{"c":66.79,"h":67.45,"l":66.45,"n":19397,"o":67.01,"t":"2026-07-14T04:00:00Z","v":1369463,"vw":66.966156},{"c":68.59,"h":69.08,"l":67.03,"n":26975,"o":67.37,"t":"2026-07-15T04:00:00Z","v":1888332,"vw":68.472506},{"c":70.57,"h":70.83,"l":69.2,"n":25531,"o":69.42,"t":"2026-07-16T04:00:00Z","v":1783513,"vw":70.366463},{"c":69.56,"h":71.4,"l":69.35,"n":26802,"o":70.92,"t":"2026-07-17T04:00:00Z","v":1802088,"vw":69.748494},{"c":69.51,"h":70.115,"l":68.735,"n":32679,"o":69.48,"t":"2026-07-20T04:00:00Z","v":2316064,"vw":69.574263},{"c":67.92,"h":68.9,"l":67.6,"n":28103,"o":68.6,"t":"2026-07-21T04:00:00Z","v":1703411,"vw":67.953522},{"c":67.02,"h":68.85,"l":66.39,"n":25416,"o":68.62,"t":"2026-07-22T04:00:00Z","v":1576384,"vw":66.95887},{"c":66.95,"h":67.2,"l":66.23,"n":32916,"o":66.92,"t":"2026-07-23T04:00:00Z","v":2101716,"vw":66.793385},{"c":73.88,"h":75.46,"l":71.21,"n":47633,"o":72.25,"t":"2026-07-24T04:00:00Z","v":3473878,"vw":73.779657},{"c":75.04,"h":76.075,"l":73.59,"n":36410,"o":74.3,"t":"2026-07-27T04:00:00Z","v":2186808,"vw":75.276197},{"c":77.9,"h":78.76,"l":76.305,"n":38049,"o":76.54,"t":"2026-07-28T04:00:00Z","v":2603367,"vw":77.932516},{"c":78.31,"h":80,"l":77.6,"n":33006,"o":78,"t":"2026-07-29T04:00:00Z","v":1957701,"vw":78.835766},{"c":77.17,"h":77.77,"l":75.77,"n":26217,"o":77.08,"t":"2026-07-30T04:00:00Z","v":1764527,"vw":76.964301},{"c":77.05,"h":77.43,"l":75.89,"n":37859,"o":76.61,"t":"2026-07-31T04:00:00Z","v":2131942,"vw":76.791578},{"c":79.38,"h":79.46,"l":77.535,"n":33379,"o":77.73,"t":"2026-08-03T04:00:00Z","v":2370803,"vw":79.069614},{"c":81.06,"h":81.24,"l":78.26,"n":35225,"o":78.26,"t":"2026-08-04T04:00:00Z","v":3568846,"vw":80.521693},{"c":79.17,"h":82.145,"l":79.08,"n":30442,"o":81.81,"t":"2026-08-05T04:00:00Z","v":2804326,"vw":79.479245},{"c":79.84,"h":79.95,"l":78.69,"n":24817,"o":79.21,"t":"2026-08-06T04:00:00Z","v":1552451,"vw":79.604469},{"c":79.23,"h":80.5712,"l":79.18,"n":23475,"o":79.84,"t":"2026-08-07T04:00:00Z","v":1499187,"vw":79.492809},{"c":79.77,"h":79.84,"l":78.37,"n":27573,"o":78.37,"t":"2026-08-10T04:00:00Z","v":1185095,"vw":79.601821},{"c":79.85,"h":80.158,"l":78.9045,"n":20694,"o":79.03,"t":"2026-08-11T04:00:00Z","v":1417326,"vw":79.833465},{"c":80.14,"h":80.29,"l":78.18,"n":22022,"o":78.65,"t":"2026-08-12T04:00:00Z","v":1276191,"vw":79.635964},{"c":82.04,"h":82.33,"l":80.14,"n":23902,"o":80.62,"t":"2026-08-13T04:00:00Z","v":1446871,"vw":81.374229},{"c":81.5,"h":82.37,"l":80.565,"n":20986,"o":82.37,"t":"2026-08-14T04:00:00Z","v":1183762,"vw":81.349213},{"c":79.8,"h":81.17,"l":79.6701,"n":18421,"o":80.62,"t":"2026-08-17T04:00:00Z","v":1164020,"vw":80.200692},{"c":80.53,"h":81.82,"l":80.32,"n":19312,"o":80.81,"t":"2026-08-18T04:00:00Z","v":1130155,"vw":80.883892},{"c":82.28,"h":83.24,"l":81.05,"n":24786,"o":81.47,"t":"2026-08-19T04:00:00Z","v":1477428,"vw":82.524171},{"c":82.12,"h":82.85,"l":81.93,"n":19226,"o":82.03,"t":"2026-08-20T04:00:00Z","v":845043,"vw":82.479568},{"c":82.95,"h":83.24,"l":81.625,"n":19220,"o":82.08,"t":"2026-08-21T04:00:00Z","v":2049982,"vw":82.865874},{"c":83.54,"h":84.21,"l":82.94,"n":18964,"o":83.04,"t":"2026-08-24T04:00:00Z","v":1278737,"vw":83.636007},{"c":82.99,"h":83.8,"l":82.4546,"n":19155,"o":83.34,"t":"2026-08-25T04:00:00Z","v":1124485,"vw":83.04294},{"c":83.05,"h":83.27,"l":82.05,"n":20765,"o":82.44,"t":"2026-08-26T04:00:00Z","v":1091294,"vw":82.898399},{"c":83.47,"h":84.5,"l":82.83,"n":18058,"o":83.03,"t":"2026-08-27T04:00:00Z","v":1889042,"vw":83.517249},{"c":83.42,"h":84,"l":83.27,"n":19511,"o":83.59,"t":"2026-08-28T04:00:00Z","v":1102918,"vw":83.512531},{"c":82.97,"h":83.535,"l":82.55,"n":20658,"o":83.08,"t":"2026-08-31T04:00:00Z","v":1898961,"vw":83.115958},{"c":81.91,"h":83.27,"l":81.78,"n":27522,"o":82.4,"t":"2026-09-01T04:00:00Z","v":1319623,"vw":82.140714},{"c":82.55,"h":84,"l":81.91,"n":35280,"o":82.9,"t":"2026-09-02T04:00:00Z","v":1975429,"vw":82.763349},{"c":84.63,"h":84.96,"l":83.17,"n":32780,"o":83.43,"t":"2026-09-03T04:00:00Z","v":1925987,"vw":84.285815},{"c":83.65,"h":84.02,"l":82.18,"n":24831,"o":83.05,"t":"2026-09-04T04:00:00Z","v":2057159,"vw":83.510206},{"c":80.45,"h":82.77,"l":80.39,"n":28618,"o":82.6,"t":"2026-09-08T04:00:00Z","v":1984970,"vw":80.831777},{"c":79.34,"h":80.745,"l":78.91,"n":26619,"o":80.45,"t":"2026-09-09T04:00:00Z","v":1528533,"vw":79.321431},{"c":78.92,"h":79.45,"l":78.735,"n":20659,"o":79.18,"t":"2026-09-10T04:00:00Z","v":1280009,"vw":78.965257},{"c":80.27,"h":80.48,"l":78.86,"n":21602,"o":79.21,"t":"2026-09-11T04:00:00Z","v":1437139,"vw":80.027153},{"c":81.22,"h":82.055,"l":80.49,"n":22919,"o":81.565,"t":"2026-09-14T04:00:00Z","v":1095465,"vw":81.154883},{"c":81.29,"h":81.855,"l":80.1,"n":22793,"o":80.45,"t":"2026-09-15T04:00:00Z","v":1447368,"vw":81.222041},{"c":80.55,"h":81.22,"l":79.74,"n":22044,"o":80.655,"t":"2026-09-16T04:00:00Z","v":1389865,"vw":80.583288},{"c":80.04,"h":80.51,"l":79.7,"n":24765,"o":80.51,"t":"2026-09-17T04:00:00Z","v":1522079,"vw":80.027805},{"c":79.93,"h":80.39,"l":78.9,"n":26247,"o":79.95,"t":"2026-09-18T04:00:00Z","v":3507310,"vw":79.917277},{"c":80.4,"h":80.79,"l":79.57,"n":20406,"o":80.01,"t":"2026-09-21T04:00:00Z","v":1174991,"vw":80.320808},{"c":79.26,"h":80.9,"l":78.82,"n":28351,"o":80.9,"t":"2026-09-22T04:00:00Z","v":2305970,"vw":79.458484},{"c":79.72,"h":80.3,"l":78.67,"n":25070,"o":79.03,"t":"2026-09-23T04:00:00Z","v":1534897,"vw":79.725623},{"c":78.5,"h":80.59,"l":78.28,"n":21772,"o":79.72,"t":"2026-09-24T04:00:00Z","v":1425881,"vw":78.570995},{"c":78.61,"h":79.36,"l":78.35,"n":20843,"o":78.63,"t":"2026-09-25T04:00:00Z","v":945472,"vw":78.757037},{"c":78,"h":78.465,"l":77.12,"n":22193,"o":77.93,"t":"2026-09-28T04:00:00Z","v":1444495,"vw":78.03715},{"c":77.59,"h":77.96,"l":76.84,"n":20221,"o":77.61,"t":"2026-09-29T04:00:00Z","v":1221004,"vw":77.394399},{"c":77.07,"h":78.1,"l":76.795,"n":19568,"o":77.41,"t":"2026-09-30T04:00:00Z","v":1227305,"vw":77.268708},{"c":78.44,"h":79.325,"l":77.87,"n":24672,"o":78,"t":"2026-10-01T04:00:00Z","v":1138874,"vw":78.589068},{"c":78.53,"h":78.735,"l":77.8732,"n":26218,"o":78.64,"t":"2026-10-02T04:00:00Z","v":1262052,"vw":78.408886},{"c":79.08,"h":79.6,"l":78.53,"n":23135,"o":78.6,"t":"2026-10-05T04:00:00Z","v":1347541,"vw":79.116797},{"c":77.99,"h":79.62,"l":77.72,"n":21752,"o":79.13,"t":"2026-10-06T04:00:00Z","v":1166677,"vw":78.286374},{"c":78.7,"h":78.965,"l":77.52,"n":17972,"o":77.91,"t":"2026-10-07T04:00:00Z","v":1344666,"vw":78.604106},{"c":80.65,"h":80.745,"l":78.41,"n":23612,"o":78.48,"t":"2026-10-08T04:00:00Z","v":1313951,"vw":80.254241},{"c":81.03,"h":81.62,"l":79.665,"n":18107,"o":80.62,"t":"2026-10-09T04:00:00Z","v":747912,"vw":80.982444},{"c":80.99,"h":81.74,"l":80.705,"n":19205,"o":81.28,"t":"2026-10-12T04:00:00Z","v":805547,"vw":80.994188},{"c":81.52,"h":82.26,"l":80.86,"n":24332,"o":81.605,"t":"2026-10-13T04:00:00Z","v":1333559,"vw":81.494848},{"c":82.05,"h":82.115,"l":80.99,"n":25444,"o":81.22,"t":"2026-10-14T04:00:00Z","v":1341870,"vw":81.73128},{"c":84.19,"h":84.2,"l":82.18,"n":26624,"o":82.73,"t":"2026-10-15T04:00:00Z","v":1390869,"vw":83.90535},{"c":84.07,"h":85.3552,"l":83.59,"n":21473,"o":84.35,"t":"2026-10-16T04:00:00Z","v":1162666,"vw":84.164717},{"c":84.62,"h":85.26,"l":83.91,"n":25209,"o":83.91,"t":"2026-10-19T04:00:00Z","v":1563017,"vw":84.666302},{"c":86.92,"h":87.135,"l":85.02,"n":28726,"o":85.02,"t":"2026-10-20T04:00:00Z","v":1685966,"vw":86.718679},{"c":87.09,"h":87.42,"l":86.1975,"n":30456,"o":86.97,"t":"2026-10-21T04:00:00Z","v":1369196,"vw":87.060613},{"c":89.54,"h":89.805,"l":87.25,"n":44946,"o":87.25,"t":"2026-10-22T04:00:00Z","v":2785550,"vw":88.84094}],"volatilityBars":[{"c":79.855,"h":80.79,"l":79.855,"n":524,"o":80.01,"t":"2026-09-21T13:30:00Z","v":39776,"vw":80.294531},{"c":79.86,"h":80.08,"l":79.77,"n":346,"o":79.885,"t":"2026-09-21T13:45:00Z","v":15718,"vw":79.897168},{"c":79.88,"h":80.025,"l":79.85,"n":395,"o":79.86,"t":"2026-09-21T14:00:00Z","v":13736,"vw":79.928416},{"c":79.805,"h":79.98,"l":79.78,"n":586,"o":79.87,"t":"2026-09-21T14:15:00Z","v":20203,"vw":79.881769},{"c":79.77,"h":79.85,"l":79.6625,"n":626,"o":79.81,"t":"2026-09-21T14:30:00Z","v":16096,"vw":79.764196},{"c":79.8,"h":79.875,"l":79.71,"n":482,"o":79.74,"t":"2026-09-21T14:45:00Z","v":12325,"vw":79.801127},{"c":79.635,"h":79.75,"l":79.635,"n":439,"o":79.75,"t":"2026-09-21T15:00:00Z","v":9267,"vw":79.679498},{"c":79.745,"h":79.79,"l":79.57,"n":764,"o":79.64,"t":"2026-09-21T15:15:00Z","v":22903,"vw":79.704412},{"c":79.89,"h":79.89,"l":79.74,"n":499,"o":79.74,"t":"2026-09-21T15:30:00Z","v":14932,"vw":79.815195},{"c":80.1099,"h":80.175,"l":79.92,"n":1122,"o":79.92,"t":"2026-09-21T15:45:00Z","v":51311,"vw":80.053279},{"c":80.495,"h":80.53,"l":80.105,"n":737,"o":80.105,"t":"2026-09-21T16:00:00Z","v":46994,"vw":80.242091},{"c":80.33,"h":80.495,"l":80.215,"n":535,"o":80.49,"t":"2026-09-21T16:15:00Z","v":30529,"vw":80.364785},{"c":80.1,"h":80.33,"l":80.08,"n":629,"o":80.33,"t":"2026-09-21T16:30:00Z","v":44606,"vw":80.204223},{"c":80.08,"h":80.1,"l":80.045,"n":499,"o":80.09,"t":"2026-09-21T16:45:00Z","v":15049,"vw":80.072273},{"c":80.15,"h":80.15,"l":80.03,"n":522,"o":80.08,"t":"2026-09-21T17:00:00Z","v":20199,"vw":80.078802},{"c":80.28,"h":80.32,"l":80.18,"n":683,"o":80.185,"t":"2026-09-21T17:15:00Z","v":53055,"vw":80.246898},{"c":80.33,"h":80.359,"l":80.25,"n":465,"o":80.25,"t":"2026-09-21T17:30:00Z","v":23669,"vw":80.329214},{"c":80.36,"h":80.38,"l":80.33,"n":583,"o":80.33,"t":"2026-09-21T17:45:00Z","v":22308,"vw":80.355645},{"c":80.475,"h":80.5,"l":80.34,"n":601,"o":80.35,"t":"2026-09-21T18:00:00Z","v":23965,"vw":80.439876},{"c":80.53,"h":80.56,"l":80.44,"n":624,"o":80.48,"t":"2026-09-21T18:15:00Z","v":22907,"vw":80.492737},{"c":80.5796,"h":80.631,"l":80.525,"n":664,"o":80.525,"t":"2026-09-21T18:30:00Z","v":18660,"vw":80.567312},{"c":80.56,"h":80.64,"l":80.56,"n":754,"o":80.59,"t":"2026-09-21T18:45:00Z","v":24028,"vw":80.603441},{"c":80.55,"h":80.6,"l":80.49,"n":758,"o":80.58,"t":"2026-09-21T19:00:00Z","v":21817,"vw":80.539493},{"c":80.575,"h":80.62,"l":80.52,"n":782,"o":80.53,"t":"2026-09-21T19:15:00Z","v":24531,"vw":80.580454},{"c":80.525,"h":80.57,"l":80.46,"n":1125,"o":80.55,"t":"2026-09-21T19:30:00Z","v":43074,"vw":80.51334},{"c":80.41,"h":80.66,"l":80.37,"n":3467,"o":80.53,"t":"2026-09-21T19:45:00Z","v":183448,"vw":80.457496},{"c":80.4,"h":80.4,"l":80.4,"n":50,"o":80.4,"t":"2026-09-21T20:00:00Z","v":296855,"vw":80.4},{"c":80.3525,"h":80.99,"l":80.21,"n":657,"o":80.99,"t":"2026-09-22T13:30:00Z","v":42536,"vw":80.661205},{"c":79.94,"h":80.34,"l":79.7801,"n":569,"o":80.26,"t":"2026-09-22T13:45:00Z","v":22263,"vw":80.105342},{"c":79.825,"h":80.18,"l":79.82,"n":673,"o":79.895,"t":"2026-09-22T14:00:00Z","v":33368,"vw":79.94881},{"c":79.2,"h":79.8,"l":79.17,"n":815,"o":79.8,"t":"2026-09-22T14:15:00Z","v":37195,"vw":79.613287},{"c":79.235,"h":79.38,"l":78.82,"n":1542,"o":79.19,"t":"2026-09-22T14:30:00Z","v":84350,"vw":79.04442},{"c":79.04,"h":79.38,"l":78.945,"n":861,"o":79.18,"t":"2026-09-22T14:45:00Z","v":31042,"vw":79.102148},{"c":79.085,"h":79.43,"l":79.05,"n":990,"o":79.05,"t":"2026-09-22T15:00:00Z","v":51977,"vw":79.237226},{"c":79.09,"h":79.28,"l":79.03,"n":1185,"o":79.09,"t":"2026-09-22T15:15:00Z","v":70721,"vw":79.118278},{"c":79.135,"h":79.195,"l":78.95,"n":1391,"o":79.085,"t":"2026-09-22T15:30:00Z","v":85453,"vw":79.041636},{"c":79.25,"h":79.27,"l":79.14,"n":603,"o":79.15,"t":"2026-09-22T15:45:00Z","v":19709,"vw":79.218262},{"c":79.575,"h":79.58,"l":79.24,"n":598,"o":79.27,"t":"2026-09-22T16:00:00Z","v":22404,"vw":79.37952},{"c":79.715,"h":79.74,"l":79.5,"n":519,"o":79.56,"t":"2026-09-22T16:15:00Z","v":24072,"vw":79.581599},{"c":79.796,"h":79.92,"l":79.715,"n":592,"o":79.745,"t":"2026-09-22T16:30:00Z","v":25829,"vw":79.834486},{"c":79.77,"h":79.96,"l":79.69,"n":433,"o":79.79,"t":"2026-09-22T16:45:00Z","v":22333,"vw":79.854515},{"c":79.47,"h":79.765,"l":79.28,"n":887,"o":79.765,"t":"2026-09-22T17:00:00Z","v":73677,"vw":79.572772},{"c":79.365,"h":79.53,"l":79.355,"n":844,"o":79.46,"t":"2026-09-22T17:15:00Z","v":71862,"vw":79.485066},{"c":79.33,"h":79.46,"l":79.28,"n":955,"o":79.39,"t":"2026-09-22T17:30:00Z","v":59114,"vw":79.357412},{"c":79.775,"h":79.78,"l":79.24,"n":1221,"o":79.35,"t":"2026-09-22T17:45:00Z","v":95603,"vw":79.558671},{"c":79.61,"h":79.84,"l":79.58,"n":771,"o":79.77,"t":"2026-09-22T18:00:00Z","v":61891,"vw":79.710561},{"c":79.632,"h":79.632,"l":79.495,"n":765,"o":79.6,"t":"2026-09-22T18:15:00Z","v":36651,"vw":79.525341},{"c":79.72,"h":79.75,"l":79.53,"n":1110,"o":79.58,"t":"2026-09-22T18:30:00Z","v":80137,"vw":79.638512},{"c":79.62,"h":79.75,"l":79.62,"n":999,"o":79.75,"t":"2026-09-22T18:45:00Z","v":63620,"vw":79.680261},{"c":79.645,"h":79.6999,"l":79.57,"n":955,"o":79.615,"t":"2026-09-22T19:00:00Z","v":56061,"vw":79.628898},{"c":79.735,"h":79.755,"l":79.58,"n":1445,"o":79.64,"t":"2026-09-22T19:15:00Z","v":94281,"vw":79.651204},{"c":79.92,"h":79.92,"l":79.68,"n":1587,"o":79.735,"t":"2026-09-22T19:30:00Z","v":83543,"vw":79.801819},{"c":79.23,"h":80.005,"l":79.19,"n":4760,"o":79.945,"t":"2026-09-22T19:45:00Z","v":310030,"vw":79.601566},{"c":79.26,"h":79.26,"l":79.26,"n":52,"o":79.26,"t":"2026-09-22T20:00:00Z","v":630274,"vw":79.26},{"c":79.45,"h":79.6,"l":78.67,"n":623,"o":79.03,"t":"2026-09-23T13:30:00Z","v":36600,"vw":79.157042},{"c":79.53,"h":79.64,"l":79.26,"n":618,"o":79.44,"t":"2026-09-23T13:45:00Z","v":21716,"vw":79.519223},{"c":79.62,"h":79.6509,"l":79.32,"n":952,"o":79.6,"t":"2026-09-23T14:00:00Z","v":42154,"vw":79.480026},{"c":79.51,"h":79.88,"l":79.44,"n":1075,"o":79.59,"t":"2026-09-23T14:15:00Z","v":38166,"vw":79.588696},{"c":79.58,"h":79.69,"l":79.4441,"n":601,"o":79.66,"t":"2026-09-23T14:30:00Z","v":14868,"vw":79.554261},{"c":79.845,"h":79.875,"l":79.44,"n":690,"o":79.54,"t":"2026-09-23T14:45:00Z","v":15644,"vw":79.735334},{"c":80.005,"h":80.06,"l":79.71,"n":865,"o":79.79,"t":"2026-09-23T15:00:00Z","v":33898,"vw":79.915405},{"c":79.94,"h":80.13,"l":79.925,"n":831,"o":79.99,"t":"2026-09-23T15:15:00Z","v":24216,"vw":80.012068},{"c":80.07,"h":80.1,"l":79.86,"n":564,"o":79.9,"t":"2026-09-23T15:30:00Z","v":16441,"vw":80.018944},{"c":80.26,"h":80.3,"l":80.04,"n":734,"o":80.07,"t":"2026-09-23T15:45:00Z","v":21152,"vw":80.176554},{"c":80.2,"h":80.25,"l":80.145,"n":515,"o":80.25,"t":"2026-09-23T16:00:00Z","v":14763,"vw":80.194388},{"c":80.07,"h":80.18,"l":79.985,"n":744,"o":80.18,"t":"2026-09-23T16:15:00Z","v":16633,"vw":80.036471},{"c":80,"h":80.08,"l":79.9,"n":636,"o":80.07,"t":"2026-09-23T16:30:00Z","v":17599,"vw":79.984993},{"c":80.04,"h":80.09,"l":79.9,"n":664,"o":80,"t":"2026-09-23T16:45:00Z","v":18395,"vw":80.000224},{"c":79.9242,"h":80.055,"l":79.8092,"n":503,"o":80.045,"t":"2026-09-23T17:00:00Z","v":10653,"vw":79.920159},{"c":79.9,"h":79.93,"l":79.85,"n":691,"o":79.88,"t":"2026-09-23T17:15:00Z","v":15536,"vw":79.88859},{"c":79.97,"h":79.97,"l":79.765,"n":632,"o":79.84,"t":"2026-09-23T17:30:00Z","v":13314,"vw":79.830137},{"c":79.97,"h":80.055,"l":79.95,"n":469,"o":79.96,"t":"2026-09-23T17:45:00Z","v":12927,"vw":80.010233},{"c":80.11,"h":80.195,"l":80.05,"n":987,"o":80.05,"t":"2026-09-23T18:00:00Z","v":32300,"vw":80.096255},{"c":79.855,"h":80.095,"l":79.855,"n":825,"o":80.09,"t":"2026-09-23T18:15:00Z","v":21783,"vw":79.951304},{"c":79.675,"h":79.85,"l":79.675,"n":910,"o":79.85,"t":"2026-09-23T18:30:00Z","v":19770,"vw":79.766167},{"c":79.625,"h":79.7,"l":79.6,"n":1024,"o":79.65,"t":"2026-09-23T18:45:00Z","v":28075,"vw":79.660267},{"c":79.75,"h":79.755,"l":79.595,"n":1055,"o":79.625,"t":"2026-09-23T19:00:00Z","v":28987,"vw":79.666023},{"c":79.73,"h":79.79,"l":79.55,"n":1384,"o":79.74,"t":"2026-09-23T19:15:00Z","v":43659,"vw":79.686655},{"c":79.68,"h":79.835,"l":79.645,"n":1478,"o":79.71,"t":"2026-09-23T19:30:00Z","v":46694,"vw":79.740429},{"c":79.66,"h":79.756,"l":79.55,"n":3419,"o":79.685,"t":"2026-09-23T19:45:00Z","v":177546,"vw":79.661407},{"c":79.72,"h":79.72,"l":79.72,"n":63,"o":79.72,"t":"2026-09-23T20:00:00Z","v":537737,"vw":79.72},{"c":79.35,"h":80.59,"l":79.27,"n":567,"o":79.8,"t":"2026-09-24T13:30:00Z","v":31888,"vw":80.00086},{"c":79.1,"h":79.375,"l":79.1,"n":442,"o":79.35,"t":"2026-09-24T13:45:00Z","v":11513,"vw":79.261858},{"c":79.105,"h":79.28,"l":78.98,"n":711,"o":79.095,"t":"2026-09-24T14:00:00Z","v":48278,"vw":79.106119},{"c":78.88,"h":79.14,"l":78.86,"n":517,"o":79.085,"t":"2026-09-24T14:15:00Z","v":13731,"vw":78.989047},{"c":79.015,"h":79.015,"l":78.76,"n":556,"o":78.92,"t":"2026-09-24T14:30:00Z","v":14835,"vw":78.879529},{"c":78.91,"h":79.045,"l":78.875,"n":385,"o":78.96,"t":"2026-09-24T14:45:00Z","v":12397,"vw":78.934657},{"c":78.79,"h":78.92,"l":78.79,"n":462,"o":78.88,"t":"2026-09-24T15:00:00Z","v":12519,"vw":78.850127},{"c":78.54,"h":78.82,"l":78.54,"n":548,"o":78.78,"t":"2026-09-24T15:15:00Z","v":23522,"vw":78.664434},{"c":78.49,"h":78.65,"l":78.485,"n":809,"o":78.53,"t":"2026-09-24T15:30:00Z","v":25675,"vw":78.550429},{"c":78.55,"h":78.755,"l":78.48,"n":686,"o":78.485,"t":"2026-09-24T15:45:00Z","v":29798,"vw":78.597358},{"c":78.405,"h":78.565,"l":78.3259,"n":566,"o":78.55,"t":"2026-09-24T16:00:00Z","v":17958,"vw":78.456566},{"c":78.81,"h":78.81,"l":78.395,"n":766,"o":78.395,"t":"2026-09-24T16:15:00Z","v":33339,"vw":78.625416},{"c":78.55,"h":78.755,"l":78.535,"n":435,"o":78.755,"t":"2026-09-24T16:30:00Z","v":13576,"vw":78.650086},{"c":78.6,"h":78.745,"l":78.515,"n":534,"o":78.545,"t":"2026-09-24T16:45:00Z","v":18659,"vw":78.600712},{"c":78.495,"h":78.58,"l":78.41,"n":546,"o":78.58,"t":"2026-09-24T17:00:00Z","v":18305,"vw":78.478288},{"c":78.42,"h":78.56,"l":78.375,"n":456,"o":78.5,"t":"2026-09-24T17:15:00Z","v":18645,"vw":78.424169},{"c":78.445,"h":78.46,"l":78.35,"n":581,"o":78.39,"t":"2026-09-24T17:30:00Z","v":18138,"vw":78.410397},{"c":78.58,"h":78.58,"l":78.445,"n":327,"o":78.445,"t":"2026-09-24T17:45:00Z","v":8316,"vw":78.481124},{"c":78.61,"h":78.61,"l":78.46,"n":517,"o":78.6,"t":"2026-09-24T18:00:00Z","v":13208,"vw":78.528186},{"c":78.68,"h":78.7,"l":78.56,"n":456,"o":78.63,"t":"2026-09-24T18:15:00Z","v":10185,"vw":78.632016},{"c":78.62,"h":78.68,"l":78.542,"n":481,"o":78.67,"t":"2026-09-24T18:30:00Z","v":22647,"vw":78.584066},{"c":78.69,"h":78.74,"l":78.57,"n":588,"o":78.74,"t":"2026-09-24T18:45:00Z","v":19893,"vw":78.639814},{"c":78.675,"h":78.73,"l":78.6,"n":523,"o":78.69,"t":"2026-09-24T19:00:00Z","v":12994,"vw":78.646717},{"c":78.38,"h":78.67,"l":78.34,"n":1000,"o":78.66,"t":"2026-09-24T19:15:00Z","v":46880,"vw":78.455731},{"c":78.475,"h":78.6,"l":78.29,"n":1884,"o":78.37,"t":"2026-09-24T19:30:00Z","v":119140,"vw":78.452242},{"c":78.52,"h":78.55,"l":78.28,"n":4994,"o":78.47,"t":"2026-09-24T19:45:00Z","v":264260,"vw":78.434891},{"c":78.5,"h":78.5,"l":78.5,"n":69,"o":78.5,"t":"2026-09-24T20:00:00Z","v":414898,"vw":78.5},{"c":78.5,"h":78.5,"l":78.5,"n":26,"o":78.5,"t":"2026-09-25T12:00:00Z","v":810,"vw":78.5},{"c":78.61,"h":78.61,"l":78.61,"n":2,"o":78.61,"t":"2026-09-25T12:15:00Z","v":102,"vw":78.61},{"c":78.22,"h":78.22,"l":78.22,"n":7,"o":78.22,"t":"2026-09-25T13:15:00Z","v":106,"vw":78.22},{"c":78.64,"h":78.74,"l":78.35,"n":382,"o":78.63,"t":"2026-09-25T13:30:00Z","v":21274,"vw":78.603933},{"c":78.86,"h":78.95,"l":78.56,"n":547,"o":78.64,"t":"2026-09-25T13:45:00Z","v":14804,"vw":78.806752},{"c":79.145,"h":79.145,"l":78.8,"n":863,"o":78.9,"t":"2026-09-25T14:00:00Z","v":38565,"vw":78.898625},{"c":79.315,"h":79.315,"l":79.09,"n":464,"o":79.175,"t":"2026-09-25T14:15:00Z","v":17850,"vw":79.198469},{"c":79.11,"h":79.36,"l":79.075,"n":444,"o":79.315,"t":"2026-09-25T14:30:00Z","v":10964,"vw":79.180681},{"c":79.065,"h":79.145,"l":78.91,"n":692,"o":79.08,"t":"2026-09-25T14:45:00Z","v":19575,"vw":78.979903},{"c":79.04,"h":79.2,"l":79.02,"n":608,"o":79.1,"t":"2026-09-25T15:00:00Z","v":14644,"vw":79.10607},{"c":79.025,"h":79.14,"l":78.96,"n":564,"o":79.03,"t":"2026-09-25T15:15:00Z","v":15138,"vw":79.024979},{"c":78.775,"h":79.09,"l":78.775,"n":566,"o":79.03,"t":"2026-09-25T15:30:00Z","v":12096,"vw":78.994933},{"c":79.0199,"h":79.0199,"l":78.755,"n":545,"o":78.755,"t":"2026-09-25T15:45:00Z","v":16552,"vw":78.867687},{"c":79.07,"h":79.12,"l":78.98,"n":557,"o":78.98,"t":"2026-09-25T16:00:00Z","v":18170,"vw":79.049524},{"c":79.11,"h":79.18,"l":78.97,"n":601,"o":79.085,"t":"2026-09-25T16:15:00Z","v":14414,"vw":79.083362},{"c":79.235,"h":79.235,"l":79.01,"n":546,"o":79.18,"t":"2026-09-25T16:30:00Z","v":15343,"vw":79.152336},{"c":78.885,"h":79.21,"l":78.885,"n":572,"o":79.21,"t":"2026-09-25T16:45:00Z","v":16155,"vw":79.046761},{"c":79.145,"h":79.2,"l":78.841,"n":423,"o":78.841,"t":"2026-09-25T17:00:00Z","v":12790,"vw":79.038062},{"c":79.295,"h":79.316,"l":78.97,"n":569,"o":79.125,"t":"2026-09-25T17:15:00Z","v":17860,"vw":79.105353},{"c":79.19,"h":79.255,"l":79.16,"n":513,"o":79.24,"t":"2026-09-25T17:30:00Z","v":14676,"vw":79.184202},{"c":79.19,"h":79.22,"l":79.15,"n":317,"o":79.22,"t":"2026-09-25T17:45:00Z","v":8045,"vw":79.188937},{"c":79.05,"h":79.19,"l":79.05,"n":724,"o":79.17,"t":"2026-09-25T18:00:00Z","v":21548,"vw":79.142349},{"c":78.93,"h":79.09,"l":78.84,"n":695,"o":79.06,"t":"2026-09-25T18:15:00Z","v":18960,"vw":78.925261},{"c":78.765,"h":78.99,"l":78.76,"n":915,"o":78.99,"t":"2026-09-25T18:30:00Z","v":29777,"vw":78.819311},{"c":78.68,"h":78.77,"l":78.67,"n":1059,"o":78.765,"t":"2026-09-25T18:45:00Z","v":37461,"vw":78.725963},{"c":78.77,"h":78.8,"l":78.64,"n":914,"o":78.675,"t":"2026-09-25T19:00:00Z","v":28460,"vw":78.704025},{"c":78.61,"h":78.8,"l":78.61,"n":975,"o":78.76,"t":"2026-09-25T19:15:00Z","v":30481,"vw":78.708584},{"c":78.69,"h":78.76,"l":78.62,"n":1006,"o":78.62,"t":"2026-09-25T19:30:00Z","v":35015,"vw":78.671619},{"c":78.6,"h":78.8,"l":78.5,"n":3483,"o":78.695,"t":"2026-09-25T19:45:00Z","v":176879,"vw":78.634942},{"c":78.61,"h":78.61,"l":78.61,"n":36,"o":78.61,"t":"2026-09-25T20:00:00Z","v":249418,"vw":78.61},{"c":78.05,"h":79.5,"l":78.05,"n":37,"o":79.5,"t":"2026-09-28T08:00:00Z","v":1817,"vw":79.341176},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-09-28T08:45:00Z","v":100,"vw":78.5},{"c":78.6,"h":78.6,"l":78.5,"n":20,"o":78.5,"t":"2026-09-28T11:00:00Z","v":657,"vw":78.577876},{"c":78.6,"h":78.61,"l":78.6,"n":5,"o":78.61,"t":"2026-09-28T11:15:00Z","v":255,"vw":78.603968},{"c":78.7,"h":78.7,"l":78.55,"n":31,"o":78.55,"t":"2026-09-28T12:00:00Z","v":1812,"vw":78.654982},{"c":78.02,"h":78.1,"l":78.02,"n":19,"o":78.1,"t":"2026-09-28T13:00:00Z","v":769,"vw":78.070817},{"c":77.375,"h":78.22,"l":77.12,"n":597,"o":77.93,"t":"2026-09-28T13:30:00Z","v":37119,"vw":77.558495},{"c":77.62,"h":77.66,"l":77.29,"n":474,"o":77.375,"t":"2026-09-28T13:45:00Z","v":17153,"vw":77.44779},{"c":77.89,"h":78.03,"l":77.55,"n":419,"o":77.645,"t":"2026-09-28T14:00:00Z","v":12388,"vw":77.760581},{"c":77.94,"h":78.06,"l":77.84,"n":418,"o":77.8501,"t":"2026-09-28T14:15:00Z","v":16458,"vw":77.918014},{"c":78.03,"h":78.11,"l":77.84,"n":665,"o":77.93,"t":"2026-09-28T14:30:00Z","v":22071,"vw":77.959089},{"c":77.75,"h":78,"l":77.74,"n":819,"o":78,"t":"2026-09-28T14:45:00Z","v":25322,"vw":77.846603},{"c":78.02,"h":78.095,"l":77.69,"n":907,"o":77.735,"t":"2026-09-28T15:00:00Z","v":43393,"vw":77.871478},{"c":78,"h":78.22,"l":77.94,"n":536,"o":78.03,"t":"2026-09-28T15:15:00Z","v":16937,"vw":78.10002},{"c":78.02,"h":78.09,"l":77.965,"n":465,"o":78.04,"t":"2026-09-28T15:30:00Z","v":15313,"vw":78.032676},{"c":77.745,"h":78.03,"l":77.73,"n":603,"o":78.03,"t":"2026-09-28T15:45:00Z","v":21099,"vw":77.920633},{"c":77.755,"h":77.81,"l":77.73,"n":443,"o":77.77,"t":"2026-09-28T16:00:00Z","v":12966,"vw":77.77113},{"c":78.005,"h":78.095,"l":77.76,"n":783,"o":77.77,"t":"2026-09-28T16:15:00Z","v":29542,"vw":77.946046},{"c":77.84,"h":78.02,"l":77.82,"n":545,"o":78,"t":"2026-09-28T16:30:00Z","v":20231,"vw":77.888191},{"c":77.85,"h":77.89,"l":77.7,"n":744,"o":77.86,"t":"2026-09-28T16:45:00Z","v":25873,"vw":77.798436},{"c":78.13,"h":78.275,"l":77.82,"n":754,"o":77.87,"t":"2026-09-28T17:00:00Z","v":25937,"vw":77.957},{"c":78.33,"h":78.355,"l":77.995,"n":1260,"o":78.03,"t":"2026-09-28T17:15:00Z","v":93748,"vw":78.238123},{"c":78.26,"h":78.39,"l":78.22,"n":676,"o":78.31,"t":"2026-09-28T17:30:00Z","v":38091,"vw":78.307701},{"c":78.34,"h":78.34,"l":78.23,"n":635,"o":78.28,"t":"2026-09-28T17:45:00Z","v":43644,"vw":78.279339},{"c":78.44,"h":78.44,"l":78.32,"n":643,"o":78.34,"t":"2026-09-28T18:00:00Z","v":26450,"vw":78.379502},{"c":78.295,"h":78.465,"l":78.29,"n":632,"o":78.465,"t":"2026-09-28T18:15:00Z","v":37085,"vw":78.378789},{"c":78.265,"h":78.32,"l":78.26,"n":579,"o":78.295,"t":"2026-09-28T18:30:00Z","v":23930,"vw":78.288921},{"c":78.24,"h":78.29,"l":78.18,"n":617,"o":78.265,"t":"2026-09-28T18:45:00Z","v":23983,"vw":78.247439},{"c":78.145,"h":78.235,"l":78.14,"n":745,"o":78.235,"t":"2026-09-28T19:00:00Z","v":20373,"vw":78.182404},{"c":78.19,"h":78.19,"l":78.1,"n":765,"o":78.14,"t":"2026-09-28T19:15:00Z","v":24936,"vw":78.13571},{"c":78.07,"h":78.22,"l":78.06,"n":1284,"o":78.21,"t":"2026-09-28T19:30:00Z","v":63294,"vw":78.136554},{"c":78.01,"h":78.075,"l":77.88,"n":3754,"o":78.075,"t":"2026-09-28T19:45:00Z","v":201744,"vw":77.962948},{"c":78,"h":78.01,"l":78,"n":57,"o":78.01,"t":"2026-09-28T20:00:00Z","v":465676,"vw":78.000085},{"c":78.4,"h":78.4,"l":78.4,"n":23,"o":78.4,"t":"2026-09-29T08:00:00Z","v":2102,"vw":78.4},{"c":77.95,"h":77.95,"l":77.9,"n":37,"o":77.9,"t":"2026-09-29T12:00:00Z","v":867,"vw":77.924522},{"c":78.2,"h":78.9,"l":78,"n":76,"o":78,"t":"2026-09-29T12:15:00Z","v":3017,"vw":78.188092},{"c":77.81,"h":77.81,"l":77.81,"n":7,"o":77.81,"t":"2026-09-29T13:00:00Z","v":505,"vw":77.81},{"c":77.14,"h":77.96,"l":77.01,"n":365,"o":77.49,"t":"2026-09-29T13:30:00Z","v":24154,"vw":77.472232},{"c":76.93,"h":77.27,"l":76.93,"n":430,"o":77.135,"t":"2026-09-29T13:45:00Z","v":10718,"vw":77.15195},{"c":77.47,"h":77.59,"l":76.95,"n":713,"o":76.95,"t":"2026-09-29T14:00:00Z","v":25413,"vw":77.413985},{"c":77.16,"h":77.42,"l":77.035,"n":512,"o":77.42,"t":"2026-09-29T14:15:00Z","v":16076,"vw":77.211188},{"c":77.12,"h":77.22,"l":77.045,"n":586,"o":77.145,"t":"2026-09-29T14:30:00Z","v":20012,"vw":77.104078},{"c":77.06,"h":77.17,"l":77.025,"n":524,"o":77.15,"t":"2026-09-29T14:45:00Z","v":11773,"vw":77.095613},{"c":76.91,"h":77.13,"l":76.84,"n":581,"o":77.06,"t":"2026-09-29T15:00:00Z","v":18527,"vw":76.989391},{"c":76.95,"h":76.99,"l":76.865,"n":549,"o":76.9,"t":"2026-09-29T15:15:00Z","v":14505,"vw":76.922021},{"c":77.41,"h":77.45,"l":76.985,"n":700,"o":76.985,"t":"2026-09-29T15:30:00Z","v":27972,"vw":77.234647},{"c":77.14,"h":77.5,"l":77.14,"n":743,"o":77.43,"t":"2026-09-29T15:45:00Z","v":21651,"vw":77.361525},{"c":77.26,"h":77.26,"l":77.04,"n":589,"o":77.14,"t":"2026-09-29T16:00:00Z","v":19191,"vw":77.116519},{"c":77.22,"h":77.26,"l":77.18,"n":360,"o":77.235,"t":"2026-09-29T16:15:00Z","v":11673,"vw":77.227993},{"c":77.06,"h":77.22,"l":77.015,"n":555,"o":77.2,"t":"2026-09-29T16:30:00Z","v":16621,"vw":77.134599},{"c":77.105,"h":77.135,"l":76.98,"n":360,"o":76.98,"t":"2026-09-29T16:45:00Z","v":13543,"vw":77.084851},{"c":77.035,"h":77.105,"l":76.945,"n":525,"o":77.105,"t":"2026-09-29T17:00:00Z","v":22740,"vw":77.035002},{"c":77.015,"h":77.09,"l":76.96,"n":497,"o":77.03,"t":"2026-09-29T17:15:00Z","v":12735,"vw":77.024909},{"c":77.021,"h":77.08,"l":76.99,"n":489,"o":76.99,"t":"2026-09-29T17:30:00Z","v":13495,"vw":77.016557},{"c":77.06,"h":77.09,"l":76.915,"n":424,"o":77.03,"t":"2026-09-29T17:45:00Z","v":11127,"vw":77.010364},{"c":76.98,"h":77.13,"l":76.895,"n":587,"o":77.08,"t":"2026-09-29T18:00:00Z","v":15635,"vw":77.021592},{"c":76.98,"h":77.115,"l":76.945,"n":560,"o":76.97,"t":"2026-09-29T18:15:00Z","v":17147,"vw":77.03596},{"c":77.085,"h":77.22,"l":76.96,"n":797,"o":76.98,"t":"2026-09-29T18:30:00Z","v":25391,"vw":77.068267},{"c":77.09,"h":77.13,"l":76.99,"n":683,"o":77.13,"t":"2026-09-29T18:45:00Z","v":22327,"vw":77.062786},{"c":77.23,"h":77.24,"l":77.02,"n":821,"o":77.09,"t":"2026-09-29T19:00:00Z","v":27026,"vw":77.112434},{"c":77.37,"h":77.37,"l":77.08,"n":1089,"o":77.24,"t":"2026-09-29T19:15:00Z","v":61791,"vw":77.230121},{"c":77.62,"h":77.62,"l":77.34,"n":1308,"o":77.3675,"t":"2026-09-29T19:30:00Z","v":56222,"vw":77.510497},{"c":77.58,"h":77.71,"l":77.53,"n":3472,"o":77.605,"t":"2026-09-29T19:45:00Z","v":187142,"vw":77.622795},{"c":77.59,"h":77.59,"l":77.59,"n":62,"o":77.59,"t":"2026-09-29T20:00:00Z","v":215263,"vw":77.59},{"c":77.59,"h":77.59,"l":77.59,"n":1,"o":77.59,"t":"2026-09-29T20:30:00Z","v":16143,"vw":77.59},{"c":77.51,"h":77.51,"l":77.51,"n":2,"o":77.51,"t":"2026-09-30T12:15:00Z","v":185,"vw":77.51},{"c":77.59,"h":77.66,"l":76.795,"n":913,"o":77.41,"t":"2026-09-30T13:30:00Z","v":69981,"vw":77.426166},{"c":77.4,"h":77.585,"l":77.23,"n":558,"o":77.54,"t":"2026-09-30T13:45:00Z","v":37122,"vw":77.462934},{"c":77.375,"h":77.495,"l":77.11,"n":879,"o":77.41,"t":"2026-09-30T14:00:00Z","v":68286,"vw":77.326626},{"c":77.51,"h":77.59,"l":77.36,"n":758,"o":77.375,"t":"2026-09-30T14:15:00Z","v":33423,"vw":77.456835},{"c":77.625,"h":77.91,"l":77.48,"n":1069,"o":77.515,"t":"2026-09-30T14:30:00Z","v":43371,"vw":77.64741},{"c":77.56,"h":78.1,"l":77.55,"n":1222,"o":77.71,"t":"2026-09-30T14:45:00Z","v":57408,"vw":77.889058},{"c":77.74,"h":77.74,"l":77.555,"n":315,"o":77.56,"t":"2026-09-30T15:00:00Z","v":11223,"vw":77.640155},{"c":77.605,"h":77.835,"l":77.495,"n":358,"o":77.77,"t":"2026-09-30T15:15:00Z","v":12394,"vw":77.647531},{"c":77.475,"h":77.655,"l":77.46,"n":444,"o":77.6,"t":"2026-09-30T15:30:00Z","v":9549,"vw":77.555595},{"c":77.44,"h":77.48,"l":77.33,"n":345,"o":77.475,"t":"2026-09-30T15:45:00Z","v":8241,"vw":77.407029},{"c":77.46,"h":77.5,"l":77.42,"n":282,"o":77.49,"t":"2026-09-30T16:00:00Z","v":6334,"vw":77.462029},{"c":77.46,"h":77.5,"l":77.42,"n":385,"o":77.45,"t":"2026-09-30T16:15:00Z","v":9723,"vw":77.462962},{"c":77.38,"h":77.49,"l":77.335,"n":455,"o":77.47,"t":"2026-09-30T16:30:00Z","v":15064,"vw":77.414713},{"c":77.37,"h":77.39,"l":77.32,"n":209,"o":77.375,"t":"2026-09-30T16:45:00Z","v":7421,"vw":77.368818},{"c":77.26,"h":77.36,"l":77.26,"n":415,"o":77.35,"t":"2026-09-30T17:00:00Z","v":10266,"vw":77.328222},{"c":77.385,"h":77.39,"l":77.21,"n":479,"o":77.2522,"t":"2026-09-30T17:15:00Z","v":12410,"vw":77.259546},{"c":77.405,"h":77.45,"l":77.37,"n":372,"o":77.39,"t":"2026-09-30T17:30:00Z","v":12219,"vw":77.424216},{"c":77.26,"h":77.42,"l":77.26,"n":371,"o":77.42,"t":"2026-09-30T17:45:00Z","v":9954,"vw":77.328337},{"c":77.23,"h":77.31,"l":77.22,"n":403,"o":77.3,"t":"2026-09-30T18:00:00Z","v":10916,"vw":77.26497},{"c":77.115,"h":77.24,"l":77.005,"n":576,"o":77.21,"t":"2026-09-30T18:15:00Z","v":23416,"vw":77.096163},{"c":77.27,"h":77.355,"l":77.11,"n":624,"o":77.115,"t":"2026-09-30T18:30:00Z","v":26928,"vw":77.225314},{"c":77.27,"h":77.31,"l":77.17,"n":643,"o":77.22,"t":"2026-09-30T18:45:00Z","v":22368,"vw":77.241675},{"c":77.205,"h":77.275,"l":77.1962,"n":644,"o":77.265,"t":"2026-09-30T19:00:00Z","v":17041,"vw":77.228639},{"c":77.39,"h":77.4,"l":77.21,"n":1032,"o":77.22,"t":"2026-09-30T19:15:00Z","v":32267,"vw":77.301092},{"c":77.365,"h":77.43,"l":77.33,"n":1337,"o":77.36,"t":"2026-09-30T19:30:00Z","v":56039,"vw":77.376598},{"c":77.08,"h":77.42,"l":77.07,"n":2959,"o":77.36,"t":"2026-09-30T19:45:00Z","v":148441,"vw":77.244391},{"c":77.19,"h":77.19,"l":77.07,"n":63,"o":77.07,"t":"2026-09-30T20:00:00Z","v":441020,"vw":77.070033},{"c":77.5,"h":77.5,"l":77.3,"n":8,"o":77.3,"t":"2026-10-01T11:15:00Z","v":385,"vw":77.440054},{"c":77.9,"h":77.9,"l":77.5,"n":17,"o":77.5,"t":"2026-10-01T11:45:00Z","v":1227,"vw":77.767803},{"c":77.9,"h":78.31,"l":77.75,"n":136,"o":77.75,"t":"2026-10-01T13:00:00Z","v":9545,"vw":78.005146},{"c":77.9,"h":78.51,"l":77.9,"n":33,"o":78.09,"t":"2026-10-01T13:15:00Z","v":1961,"vw":78.230605},{"c":78.57,"h":78.85,"l":77.87,"n":955,"o":78.12,"t":"2026-10-01T13:30:00Z","v":53862,"vw":78.254014},{"c":78.21,"h":78.9,"l":78.18,"n":1380,"o":78.55,"t":"2026-10-01T13:45:00Z","v":62237,"vw":78.494875},{"c":78.6,"h":78.675,"l":78.01,"n":1127,"o":78.2,"t":"2026-10-01T14:00:00Z","v":40569,"vw":78.399366},{"c":78.445,"h":78.74,"l":78.38,"n":733,"o":78.63,"t":"2026-10-01T14:15:00Z","v":29354,"vw":78.591217},{"c":78.255,"h":78.56,"l":78.255,"n":441,"o":78.44,"t":"2026-10-01T14:30:00Z","v":20042,"vw":78.440181},{"c":78.24,"h":78.29,"l":77.915,"n":1007,"o":78.29,"t":"2026-10-01T14:45:00Z","v":50849,"vw":78.020737},{"c":78.49,"h":78.5,"l":78.15,"n":609,"o":78.24,"t":"2026-10-01T15:00:00Z","v":21286,"vw":78.349068},{"c":78.27,"h":78.515,"l":78.265,"n":617,"o":78.47,"t":"2026-10-01T15:15:00Z","v":19346,"vw":78.378204},{"c":78.32,"h":78.44,"l":78.27,"n":569,"o":78.355,"t":"2026-10-01T15:30:00Z","v":21887,"vw":78.356527},{"c":78.7374,"h":78.75,"l":78.32,"n":529,"o":78.34,"t":"2026-10-01T15:45:00Z","v":20088,"vw":78.440669},{"c":78.91,"h":78.94,"l":78.7,"n":554,"o":78.765,"t":"2026-10-01T16:00:00Z","v":14456,"vw":78.823254},{"c":78.98,"h":79.065,"l":78.81,"n":728,"o":78.9,"t":"2026-10-01T16:15:00Z","v":28348,"vw":79.004083},{"c":79.18,"h":79.215,"l":78.965,"n":791,"o":78.98,"t":"2026-10-01T16:30:00Z","v":29871,"vw":79.138806},{"c":79.11,"h":79.325,"l":79.05,"n":695,"o":79.18,"t":"2026-10-01T16:45:00Z","v":25571,"vw":79.187934},{"c":79.02,"h":79.16,"l":78.95,"n":587,"o":79.13,"t":"2026-10-01T17:00:00Z","v":16840,"vw":79.063706},{"c":79.02,"h":79.15,"l":78.98,"n":582,"o":78.98,"t":"2026-10-01T17:15:00Z","v":21130,"vw":79.07983},{"c":79.16,"h":79.29,"l":79.02,"n":768,"o":79.07,"t":"2026-10-01T17:30:00Z","v":25571,"vw":79.177908},{"c":79.07,"h":79.2199,"l":79.03,"n":580,"o":79.2199,"t":"2026-10-01T17:45:00Z","v":15463,"vw":79.095357},{"c":79.03,"h":79.09,"l":78.9,"n":695,"o":79.09,"t":"2026-10-01T18:00:00Z","v":20484,"vw":79.035919},{"c":78.81,"h":79.0701,"l":78.7601,"n":727,"o":79.055,"t":"2026-10-01T18:15:00Z","v":22312,"vw":78.937925},{"c":78.9,"h":79.0125,"l":78.86,"n":798,"o":78.86,"t":"2026-10-01T18:30:00Z","v":24394,"vw":78.967059},{"c":78.74,"h":78.98,"l":78.735,"n":669,"o":78.88,"t":"2026-10-01T18:45:00Z","v":19638,"vw":78.859466},{"c":78.73,"h":78.8,"l":78.65,"n":1027,"o":78.77,"t":"2026-10-01T19:00:00Z","v":34972,"vw":78.715042},{"c":78.87,"h":78.91,"l":78.72,"n":925,"o":78.74,"t":"2026-10-01T19:15:00Z","v":24838,"vw":78.812527},{"c":78.625,"h":78.99,"l":78.61,"n":1357,"o":78.875,"t":"2026-10-01T19:30:00Z","v":50746,"vw":78.753537},{"c":78.44,"h":78.73,"l":78.335,"n":3345,"o":78.625,"t":"2026-10-01T19:45:00Z","v":128548,"vw":78.487776},{"c":78.44,"h":78.44,"l":78.44,"n":61,"o":78.44,"t":"2026-10-01T20:00:00Z","v":168397,"vw":78.44},{"c":78.75,"h":78.75,"l":78.75,"n":6,"o":78.75,"t":"2026-10-02T11:00:00Z","v":182,"vw":78.75},{"c":78.99,"h":78.99,"l":78.7,"n":25,"o":78.7,"t":"2026-10-02T13:00:00Z","v":353,"vw":78.845},{"c":78.2,"h":78.69,"l":78.1,"n":389,"o":78.6,"t":"2026-10-02T13:30:00Z","v":21226,"vw":78.401716},{"c":77.99,"h":78.38,"l":77.9319,"n":395,"o":78.21,"t":"2026-10-02T13:45:00Z","v":11424,"vw":78.089308},{"c":78.075,"h":78.2,"l":77.95,"n":525,"o":78.05,"t":"2026-10-02T14:00:00Z","v":25121,"vw":78.135706},{"c":77.99,"h":78.29,"l":77.94,"n":421,"o":78.12,"t":"2026-10-02T14:15:00Z","v":12668,"vw":78.149787},{"c":78.42,"h":78.4625,"l":77.94,"n":658,"o":77.995,"t":"2026-10-02T14:30:00Z","v":35407,"vw":78.177811},{"c":78.275,"h":78.435,"l":78.275,"n":497,"o":78.37,"t":"2026-10-02T14:45:00Z","v":20713,"vw":78.378008},{"c":77.95,"h":78.4,"l":77.92,"n":801,"o":78.235,"t":"2026-10-02T15:00:00Z","v":30306,"vw":78.236609},{"c":78.16,"h":78.16,"l":77.88,"n":695,"o":77.98,"t":"2026-10-02T15:15:00Z","v":25479,"vw":77.939959},{"c":78.17,"h":78.33,"l":78.11,"n":717,"o":78.16,"t":"2026-10-02T15:30:00Z","v":20172,"vw":78.237978},{"c":77.95,"h":78.1999,"l":77.8732,"n":445,"o":78.135,"t":"2026-10-02T15:45:00Z","v":13787,"vw":78.002083},{"c":78.13,"h":78.185,"l":77.895,"n":790,"o":77.99,"t":"2026-10-02T16:00:00Z","v":25785,"vw":78.046509},{"c":77.93,"h":78.2,"l":77.93,"n":514,"o":78.11,"t":"2026-10-02T16:15:00Z","v":17052,"vw":78.074341},{"c":78.04,"h":78.04,"l":77.92,"n":444,"o":77.935,"t":"2026-10-02T16:30:00Z","v":10894,"vw":77.965155},{"c":78.18,"h":78.2097,"l":78,"n":1025,"o":78.01,"t":"2026-10-02T16:45:00Z","v":42282,"vw":78.131279},{"c":78.17,"h":78.235,"l":78.16,"n":570,"o":78.18,"t":"2026-10-02T17:00:00Z","v":17416,"vw":78.200496},{"c":78.15,"h":78.3393,"l":78.13,"n":1094,"o":78.155,"t":"2026-10-02T17:15:00Z","v":42968,"vw":78.21346},{"c":78.14,"h":78.27,"l":78.12,"n":534,"o":78.2027,"t":"2026-10-02T17:30:00Z","v":13371,"vw":78.177992},{"c":78.095,"h":78.16,"l":78.08,"n":400,"o":78.135,"t":"2026-10-02T17:45:00Z","v":6599,"vw":78.129954},{"c":78.39,"h":78.42,"l":78.08,"n":1175,"o":78.12,"t":"2026-10-02T18:00:00Z","v":51552,"vw":78.214453},{"c":78.32,"h":78.5,"l":78.3,"n":1137,"o":78.39,"t":"2026-10-02T18:15:00Z","v":50872,"vw":78.397027},{"c":78.47,"h":78.49,"l":78.29,"n":845,"o":78.3,"t":"2026-10-02T18:30:00Z","v":23161,"vw":78.426859},{"c":78.52,"h":78.52,"l":78.395,"n":944,"o":78.49,"t":"2026-10-02T18:45:00Z","v":25074,"vw":78.472927},{"c":78.43,"h":78.535,"l":78.42,"n":1060,"o":78.51,"t":"2026-10-02T19:00:00Z","v":31297,"vw":78.462982},{"c":78.49,"h":78.555,"l":78.41,"n":1679,"o":78.42,"t":"2026-10-02T19:15:00Z","v":66846,"vw":78.478092},{"c":78.635,"h":78.68,"l":78.385,"n":1880,"o":78.5,"t":"2026-10-02T19:30:00Z","v":71301,"vw":78.531148},{"c":78.53,"h":78.735,"l":78.5,"n":4382,"o":78.63,"t":"2026-10-02T19:45:00Z","v":217993,"vw":78.604213},{"c":78.53,"h":78.53,"l":78.53,"n":43,"o":78.53,"t":"2026-10-02T20:00:00Z","v":300198,"vw":78.53},{"c":79.01,"h":79.01,"l":79.01,"n":1,"o":79.01,"t":"2026-10-05T12:30:00Z","v":100,"vw":79.01},{"c":78.61,"h":78.61,"l":78.61,"n":8,"o":78.61,"t":"2026-10-05T13:15:00Z","v":194,"vw":78.61},{"c":79.1,"h":79.105,"l":78.53,"n":573,"o":78.6,"t":"2026-10-05T13:30:00Z","v":40574,"vw":78.766279},{"c":79.21,"h":79.225,"l":78.89,"n":716,"o":79.13,"t":"2026-10-05T13:45:00Z","v":38714,"vw":79.035794},{"c":79.3,"h":79.6,"l":79.16,"n":1134,"o":79.225,"t":"2026-10-05T14:00:00Z","v":98106,"vw":79.389931},{"c":79.42,"h":79.57,"l":79.29,"n":552,"o":79.38,"t":"2026-10-05T14:15:00Z","v":24898,"vw":79.423727},{"c":79.095,"h":79.39,"l":79.0299,"n":449,"o":79.38,"t":"2026-10-05T14:30:00Z","v":16925,"vw":79.147128},{"c":79.09,"h":79.205,"l":79.015,"n":564,"o":79.14,"t":"2026-10-05T14:45:00Z","v":14177,"vw":79.125898},{"c":79.04,"h":79.065,"l":78.91,"n":328,"o":79.065,"t":"2026-10-05T15:00:00Z","v":6995,"vw":78.994319},{"c":79.145,"h":79.2291,"l":79.07,"n":497,"o":79.07,"t":"2026-10-05T15:15:00Z","v":14608,"vw":79.166673},{"c":79.04,"h":79.255,"l":79.03,"n":468,"o":79.12,"t":"2026-10-05T15:30:00Z","v":11689,"vw":79.145986},{"c":79.19,"h":79.235,"l":78.92,"n":482,"o":78.98,"t":"2026-10-05T15:45:00Z","v":12741,"vw":79.08087},{"c":79.245,"h":79.245,"l":79.16,"n":363,"o":79.23,"t":"2026-10-05T16:00:00Z","v":6222,"vw":79.2044},{"c":79.19,"h":79.22,"l":79.14,"n":447,"o":79.22,"t":"2026-10-05T16:15:00Z","v":7528,"vw":79.183297},{"c":79.22,"h":79.24,"l":79.15,"n":518,"o":79.21,"t":"2026-10-05T16:30:00Z","v":10855,"vw":79.187297},{"c":79.205,"h":79.24,"l":79.195,"n":408,"o":79.22,"t":"2026-10-05T16:45:00Z","v":7413,"vw":79.219308},{"c":79.1675,"h":79.2,"l":79.13,"n":504,"o":79.17,"t":"2026-10-05T17:00:00Z","v":9867,"vw":79.155883},{"c":79.095,"h":79.1599,"l":79.055,"n":522,"o":79.145,"t":"2026-10-05T17:15:00Z","v":13719,"vw":79.097506},{"c":79.13,"h":79.14,"l":79.07,"n":287,"o":79.095,"t":"2026-10-05T17:30:00Z","v":5038,"vw":79.118979},{"c":79.09,"h":79.2,"l":79.09,"n":692,"o":79.155,"t":"2026-10-05T17:45:00Z","v":18219,"vw":79.145468},{"c":79.235,"h":79.245,"l":79.1,"n":610,"o":79.1,"t":"2026-10-05T18:00:00Z","v":12783,"vw":79.144739},{"c":79.28,"h":79.28,"l":79.18,"n":672,"o":79.24,"t":"2026-10-05T18:15:00Z","v":14910,"vw":79.221593},{"c":79.289,"h":79.3,"l":79.21,"n":639,"o":79.28,"t":"2026-10-05T18:30:00Z","v":13818,"vw":79.263193},{"c":79.25,"h":79.28,"l":79.22,"n":951,"o":79.24,"t":"2026-10-05T18:45:00Z","v":24896,"vw":79.245718},{"c":79.22,"h":79.24,"l":79.18,"n":718,"o":79.23,"t":"2026-10-05T19:00:00Z","v":18941,"vw":79.213013},{"c":79.07,"h":79.3,"l":79.02,"n":1036,"o":79.21,"t":"2026-10-05T19:15:00Z","v":34595,"vw":79.20703},{"c":79.16,"h":79.195,"l":79.04,"n":1623,"o":79.08,"t":"2026-10-05T19:30:00Z","v":55021,"vw":79.096691},{"c":79.09,"h":79.225,"l":78.96,"n":4278,"o":79.14,"t":"2026-10-05T19:45:00Z","v":219047,"vw":79.095141},{"c":79.08,"h":79.08,"l":79.08,"n":67,"o":79.08,"t":"2026-10-05T20:00:00Z","v":560080,"vw":79.08},{"c":79.33,"h":79.33,"l":79.33,"n":39,"o":79.33,"t":"2026-10-06T11:00:00Z","v":961,"vw":79.33},{"c":79.4,"h":79.4,"l":79.4,"n":12,"o":79.4,"t":"2026-10-06T11:45:00Z","v":111,"vw":79.4},{"c":78.95,"h":78.95,"l":78.95,"n":12,"o":78.95,"t":"2026-10-06T13:15:00Z","v":111,"vw":78.95},{"c":78.97,"h":79.35,"l":78.87,"n":596,"o":79.13,"t":"2026-10-06T13:30:00Z","v":19730,"vw":79.13006},{"c":79.34,"h":79.34,"l":78.91,"n":417,"o":79.1202,"t":"2026-10-06T13:45:00Z","v":7488,"vw":79.12654},{"c":79.345,"h":79.49,"l":79.325,"n":339,"o":79.34,"t":"2026-10-06T14:00:00Z","v":9040,"vw":79.38492},{"c":79.01,"h":79.42,"l":79.01,"n":339,"o":79.37,"t":"2026-10-06T14:15:00Z","v":8572,"vw":79.177351},{"c":79.53,"h":79.53,"l":79.06,"n":610,"o":79.07,"t":"2026-10-06T14:30:00Z","v":27682,"vw":79.210648},{"c":79.455,"h":79.62,"l":79.455,"n":422,"o":79.53,"t":"2026-10-06T14:45:00Z","v":14191,"vw":79.545812},{"c":79.41,"h":79.465,"l":79.275,"n":565,"o":79.455,"t":"2026-10-06T15:00:00Z","v":14173,"vw":79.368906},{"c":79.32,"h":79.5,"l":79.32,"n":439,"o":79.425,"t":"2026-10-06T15:15:00Z","v":10600,"vw":79.430774},{"c":79.45,"h":79.51,"l":79.275,"n":699,"o":79.275,"t":"2026-10-06T15:30:00Z","v":19848,"vw":79.40974},{"c":79.41,"h":79.45,"l":79.385,"n":335,"o":79.44,"t":"2026-10-06T15:45:00Z","v":6462,"vw":79.418336},{"c":79.37,"h":79.4,"l":79.26,"n":668,"o":79.39,"t":"2026-10-06T16:00:00Z","v":22836,"vw":79.309947},{"c":79.28,"h":79.395,"l":79.28,"n":258,"o":79.39,"t":"2026-10-06T16:15:00Z","v":4441,"vw":79.354886},{"c":79.315,"h":79.35,"l":79.2575,"n":435,"o":79.2575,"t":"2026-10-06T16:30:00Z","v":11940,"vw":79.296682},{"c":79.07,"h":79.29,"l":79.07,"n":424,"o":79.29,"t":"2026-10-06T16:45:00Z","v":10969,"vw":79.199595},{"c":79.08,"h":79.195,"l":79,"n":389,"o":79,"t":"2026-10-06T17:00:00Z","v":7707,"vw":79.110162},{"c":79.03,"h":79.105,"l":78.95,"n":382,"o":79.105,"t":"2026-10-06T17:15:00Z","v":7656,"vw":79.014255},{"c":78.8219,"h":79.1,"l":78.8219,"n":578,"o":79.05,"t":"2026-10-06T17:30:00Z","v":23268,"vw":79.002148},{"c":78.81,"h":78.91,"l":78.74,"n":524,"o":78.8,"t":"2026-10-06T17:45:00Z","v":17692,"vw":78.82703},{"c":78.79,"h":78.83,"l":78.72,"n":558,"o":78.8,"t":"2026-10-06T18:00:00Z","v":20096,"vw":78.769397},{"c":78.64,"h":78.82,"l":78.64,"n":477,"o":78.8,"t":"2026-10-06T18:15:00Z","v":12355,"vw":78.776218},{"c":78.57,"h":78.73,"l":78.54,"n":576,"o":78.65,"t":"2026-10-06T18:30:00Z","v":16195,"vw":78.640872},{"c":78.43,"h":78.54,"l":78.43,"n":794,"o":78.535,"t":"2026-10-06T18:45:00Z","v":25987,"vw":78.465161},{"c":78.435,"h":78.47,"l":78.39,"n":957,"o":78.44,"t":"2026-10-06T19:00:00Z","v":24805,"vw":78.433603},{"c":78.045,"h":78.535,"l":78.03,"n":1424,"o":78.435,"t":"2026-10-06T19:15:00Z","v":83438,"vw":78.234652},{"c":77.86,"h":78.085,"l":77.82,"n":1671,"o":78.06,"t":"2026-10-06T19:30:00Z","v":85366,"vw":77.95708},{"c":77.98,"h":78.04,"l":77.72,"n":4237,"o":77.865,"t":"2026-10-06T19:45:00Z","v":208273,"vw":77.890857},{"c":77.99,"h":77.99,"l":77.99,"n":55,"o":77.99,"t":"2026-10-06T20:00:00Z","v":417716,"vw":77.99},{"c":77.91,"h":77.91,"l":77.91,"n":41,"o":77.91,"t":"2026-10-07T13:15:00Z","v":1018,"vw":77.91},{"c":77.825,"h":78.33,"l":77.775,"n":322,"o":77.91,"t":"2026-10-07T13:30:00Z","v":19357,"vw":77.963854},{"c":77.57,"h":77.9,"l":77.56,"n":340,"o":77.825,"t":"2026-10-07T13:45:00Z","v":8644,"vw":77.708889},{"c":77.695,"h":77.86,"l":77.52,"n":643,"o":77.555,"t":"2026-10-07T14:00:00Z","v":23965,"vw":77.731602},{"c":77.775,"h":78.035,"l":77.695,"n":466,"o":77.7195,"t":"2026-10-07T14:15:00Z","v":21279,"vw":77.903585},{"c":77.7,"h":77.83,"l":77.68,"n":421,"o":77.765,"t":"2026-10-07T14:30:00Z","v":11391,"vw":77.77541},{"c":78,"h":78.01,"l":77.685,"n":674,"o":77.69,"t":"2026-10-07T14:45:00Z","v":30890,"vw":77.836634},{"c":77.895,"h":78.07,"l":77.81,"n":391,"o":78.025,"t":"2026-10-07T15:00:00Z","v":11903,"vw":77.908414},{"c":78.005,"h":78.02,"l":77.76,"n":583,"o":77.83,"t":"2026-10-07T15:15:00Z","v":20540,"vw":77.896396},{"c":78.16,"h":78.19,"l":78.02,"n":406,"o":78.02,"t":"2026-10-07T15:30:00Z","v":16853,"vw":78.117772},{"c":78.29,"h":78.29,"l":78.15,"n":471,"o":78.15,"t":"2026-10-07T15:45:00Z","v":14254,"vw":78.215792},{"c":78.4,"h":78.425,"l":78.29,"n":439,"o":78.29,"t":"2026-10-07T16:00:00Z","v":14084,"vw":78.362812},{"c":78.435,"h":78.45,"l":78.37,"n":246,"o":78.425,"t":"2026-10-07T16:15:00Z","v":7579,"vw":78.410086},{"c":78.535,"h":78.545,"l":78.45,"n":303,"o":78.47,"t":"2026-10-07T16:30:00Z","v":9984,"vw":78.496933},{"c":78.675,"h":78.68,"l":78.52,"n":395,"o":78.59,"t":"2026-10-07T16:45:00Z","v":11177,"vw":78.574495},{"c":78.76,"h":78.79,"l":78.63,"n":440,"o":78.65,"t":"2026-10-07T17:00:00Z","v":12386,"vw":78.689423},{"c":78.73,"h":78.81,"l":78.71,"n":525,"o":78.76,"t":"2026-10-07T17:15:00Z","v":16984,"vw":78.763661},{"c":78.59,"h":78.695,"l":78.58,"n":485,"o":78.68,"t":"2026-10-07T17:30:00Z","v":32888,"vw":78.655513},{"c":78.77,"h":78.77,"l":78.6,"n":486,"o":78.6,"t":"2026-10-07T17:45:00Z","v":16686,"vw":78.682742},{"c":78.805,"h":78.895,"l":78.7101,"n":458,"o":78.77,"t":"2026-10-07T18:00:00Z","v":20049,"vw":78.801761},{"c":78.775,"h":78.85,"l":78.75,"n":368,"o":78.805,"t":"2026-10-07T18:15:00Z","v":10381,"vw":78.791342},{"c":78.96,"h":78.96,"l":78.77,"n":559,"o":78.815,"t":"2026-10-07T18:30:00Z","v":16348,"vw":78.826688},{"c":78.9,"h":78.965,"l":78.855,"n":594,"o":78.965,"t":"2026-10-07T18:45:00Z","v":16601,"vw":78.892618},{"c":78.83,"h":78.92,"l":78.83,"n":645,"o":78.9,"t":"2026-10-07T19:00:00Z","v":18377,"vw":78.874686},{"c":78.83,"h":78.875,"l":78.81,"n":874,"o":78.83,"t":"2026-10-07T19:15:00Z","v":27303,"vw":78.84387},{"c":78.795,"h":78.86,"l":78.64,"n":1453,"o":78.83,"t":"2026-10-07T19:30:00Z","v":59152,"vw":78.749864},{"c":78.68,"h":78.84,"l":78.51,"n":3490,"o":78.795,"t":"2026-10-07T19:45:00Z","v":204959,"vw":78.696822},{"c":78.7,"h":78.7,"l":78.7,"n":52,"o":78.7,"t":"2026-10-07T20:00:00Z","v":651260,"vw":78.7},{"c":78.3,"h":78.3,"l":78.21,"n":44,"o":78.21,"t":"2026-10-08T13:00:00Z","v":796,"vw":78.23218},{"c":78.7,"h":78.71,"l":78.5,"n":4,"o":78.5,"t":"2026-10-08T13:15:00Z","v":488,"vw":78.661065},{"c":78.83,"h":79.16,"l":78.41,"n":406,"o":78.48,"t":"2026-10-08T13:30:00Z","v":18635,"vw":78.66081},{"c":79.34,"h":79.34,"l":78.805,"n":378,"o":78.82,"t":"2026-10-08T13:45:00Z","v":10625,"vw":78.963159},{"c":79.315,"h":79.45,"l":79.24,"n":759,"o":79.32,"t":"2026-10-08T14:00:00Z","v":31008,"vw":79.314784},{"c":79.075,"h":79.335,"l":79.04,"n":665,"o":79.325,"t":"2026-10-08T14:15:00Z","v":19249,"vw":79.128315},{"c":79.04,"h":79.2,"l":78.94,"n":721,"o":79.08,"t":"2026-10-08T14:30:00Z","v":22944,"vw":79.099407},{"c":79.085,"h":79.16,"l":79.015,"n":655,"o":79.015,"t":"2026-10-08T14:45:00Z","v":21345,"vw":79.081634},{"c":79.015,"h":79.11,"l":78.96,"n":555,"o":79.05,"t":"2026-10-08T15:00:00Z","v":17094,"vw":79.042252},{"c":78.74,"h":79.01,"l":78.69,"n":564,"o":79,"t":"2026-10-08T15:15:00Z","v":20268,"vw":78.844097},{"c":79.055,"h":79.07,"l":78.73,"n":559,"o":78.735,"t":"2026-10-08T15:30:00Z","v":18444,"vw":78.923604},{"c":79.07,"h":79.265,"l":79.03,"n":473,"o":79.055,"t":"2026-10-08T15:45:00Z","v":15300,"vw":79.131111},{"c":79.23,"h":79.23,"l":79.05,"n":467,"o":79.075,"t":"2026-10-08T16:00:00Z","v":14239,"vw":79.164179},{"c":79.27,"h":79.6625,"l":79.17,"n":849,"o":79.265,"t":"2026-10-08T16:15:00Z","v":32689,"vw":79.408704},{"c":79.51,"h":79.51,"l":79.285,"n":420,"o":79.285,"t":"2026-10-08T16:30:00Z","v":11084,"vw":79.39377},{"c":79.77,"h":79.88,"l":79.38,"n":648,"o":79.475,"t":"2026-10-08T16:45:00Z","v":17143,"vw":79.641051},{"c":79.84,"h":79.84,"l":79.64,"n":654,"o":79.75,"t":"2026-10-08T17:00:00Z","v":16670,"vw":79.732077},{"c":79.905,"h":80,"l":79.81,"n":689,"o":79.81,"t":"2026-10-08T17:15:00Z","v":24869,"vw":79.908176},{"c":80.12,"h":80.1394,"l":79.905,"n":669,"o":79.94,"t":"2026-10-08T17:30:00Z","v":25783,"vw":80.022241},{"c":80.02,"h":80.18,"l":79.78,"n":792,"o":80.08,"t":"2026-10-08T17:45:00Z","v":27161,"vw":79.965026},{"c":80.04,"h":80.05,"l":79.945,"n":656,"o":80,"t":"2026-10-08T18:00:00Z","v":21645,"vw":79.993879},{"c":80.26,"h":80.28,"l":79.93,"n":771,"o":80.02,"t":"2026-10-08T18:15:00Z","v":24020,"vw":80.06878},{"c":80.34,"h":80.42,"l":80.13,"n":940,"o":80.25,"t":"2026-10-08T18:30:00Z","v":30889,"vw":80.285904},{"c":80.595,"h":80.595,"l":80.25,"n":1031,"o":80.34,"t":"2026-10-08T18:45:00Z","v":37944,"vw":80.403548},{"c":80.515,"h":80.705,"l":80.51,"n":1374,"o":80.59,"t":"2026-10-08T19:00:00Z","v":69391,"vw":80.58902},{"c":80.51,"h":80.59,"l":80.47,"n":1306,"o":80.5,"t":"2026-10-08T19:15:00Z","v":43369,"vw":80.532739},{"c":80.56,"h":80.665,"l":80.4201,"n":1450,"o":80.51,"t":"2026-10-08T19:30:00Z","v":62438,"vw":80.530037},{"c":80.65,"h":80.745,"l":80.44,"n":4169,"o":80.59,"t":"2026-10-08T19:45:00Z","v":234853,"vw":80.636624},{"c":80.65,"h":80.65,"l":80.53,"n":61,"o":80.65,"t":"2026-10-08T20:00:00Z","v":407865,"vw":80.649348},{"c":81.07,"h":81.3799,"l":79.665,"n":440,"o":80.5,"t":"2026-10-09T13:30:00Z","v":44525,"vw":80.935176},{"c":81.45,"h":81.62,"l":81.19,"n":584,"o":81.19,"t":"2026-10-09T13:45:00Z","v":21322,"vw":81.490001},{"c":81.24,"h":81.295,"l":81.04,"n":550,"o":81.295,"t":"2026-10-09T14:00:00Z","v":17123,"vw":81.206684},{"c":81.24,"h":81.32,"l":81.19,"n":475,"o":81.25,"t":"2026-10-09T14:15:00Z","v":11678,"vw":81.249682},{"c":81.095,"h":81.265,"l":81.01,"n":527,"o":81.265,"t":"2026-10-09T14:30:00Z","v":18520,"vw":81.119804},{"c":80.82,"h":81.16,"l":80.82,"n":450,"o":81.16,"t":"2026-10-09T14:45:00Z","v":14146,"vw":80.967023},{"c":80.77,"h":80.835,"l":80.68,"n":506,"o":80.835,"t":"2026-10-09T15:00:00Z","v":12153,"vw":80.729537},{"c":80.98,"h":80.98,"l":80.75,"n":445,"o":80.76,"t":"2026-10-09T15:15:00Z","v":12381,"vw":80.88432},{"c":80.825,"h":81.02,"l":80.77,"n":668,"o":80.98,"t":"2026-10-09T15:30:00Z","v":23298,"vw":80.898288},{"c":80.72,"h":80.79,"l":80.7,"n":454,"o":80.79,"t":"2026-10-09T15:45:00Z","v":11769,"vw":80.746704},{"c":80.73,"h":80.79,"l":80.72,"n":467,"o":80.73,"t":"2026-10-09T16:00:00Z","v":11121,"vw":80.748127},{"c":80.75,"h":80.75,"l":80.7,"n":460,"o":80.71,"t":"2026-10-09T16:15:00Z","v":9321,"vw":80.723894},{"c":80.895,"h":80.895,"l":80.73,"n":409,"o":80.76,"t":"2026-10-09T16:30:00Z","v":9540,"vw":80.779017},{"c":80.78,"h":80.89,"l":80.72,"n":584,"o":80.89,"t":"2026-10-09T16:45:00Z","v":11557,"vw":80.791919},{"c":80.7,"h":80.7999,"l":80.68,"n":354,"o":80.78,"t":"2026-10-09T17:00:00Z","v":12891,"vw":80.760844},{"c":80.67,"h":80.76,"l":80.64,"n":521,"o":80.69,"t":"2026-10-09T17:15:00Z","v":15200,"vw":80.710859},{"c":80.78,"h":80.78,"l":80.65,"n":539,"o":80.65,"t":"2026-10-09T17:30:00Z","v":18659,"vw":80.70187},{"c":80.77,"h":80.8,"l":80.74,"n":337,"o":80.76,"t":"2026-10-09T17:45:00Z","v":7409,"vw":80.766066},{"c":80.9,"h":80.91,"l":80.795,"n":359,"o":80.795,"t":"2026-10-09T18:00:00Z","v":9880,"vw":80.861911},{"c":80.91,"h":80.945,"l":80.85,"n":581,"o":80.92,"t":"2026-10-09T18:15:00Z","v":16630,"vw":80.901816},{"c":80.88,"h":80.95,"l":80.87,"n":481,"o":80.925,"t":"2026-10-09T18:30:00Z","v":16339,"vw":80.908837},{"c":80.86,"h":80.94,"l":80.825,"n":591,"o":80.9,"t":"2026-10-09T18:45:00Z","v":17577,"vw":80.863785},{"c":80.945,"h":80.995,"l":80.84,"n":475,"o":80.86,"t":"2026-10-09T19:00:00Z","v":14395,"vw":80.925125},{"c":80.96,"h":81.03,"l":80.9001,"n":736,"o":80.98,"t":"2026-10-09T19:15:00Z","v":28966,"vw":80.98676},{"c":80.955,"h":81.05,"l":80.9,"n":1079,"o":80.95,"t":"2026-10-09T19:30:00Z","v":39371,"vw":80.98373},{"c":81.02,"h":81.085,"l":80.94,"n":3077,"o":80.955,"t":"2026-10-09T19:45:00Z","v":123869,"vw":81.015548},{"c":81.03,"h":81.03,"l":81.03,"n":57,"o":81.03,"t":"2026-10-09T20:00:00Z","v":178016,"vw":81.03},{"c":81.45,"h":81.45,"l":81.45,"n":20,"o":81.45,"t":"2026-10-12T08:00:00Z","v":869,"vw":81.45},{"c":81.11,"h":81.11,"l":81.11,"n":17,"o":81.11,"t":"2026-10-12T11:00:00Z","v":450,"vw":81.11},{"c":81.52,"h":81.74,"l":81.145,"n":382,"o":81.28,"t":"2026-10-12T13:30:00Z","v":16612,"vw":81.376531},{"c":80.735,"h":81.51,"l":80.71,"n":494,"o":81.45,"t":"2026-10-12T13:45:00Z","v":22079,"vw":80.901334},{"c":80.855,"h":80.99,"l":80.705,"n":535,"o":80.775,"t":"2026-10-12T14:00:00Z","v":19985,"vw":80.85108},{"c":80.8,"h":80.91,"l":80.75,"n":442,"o":80.755,"t":"2026-10-12T14:15:00Z","v":14978,"vw":80.813148},{"c":80.76,"h":80.95,"l":80.73,"n":683,"o":80.81,"t":"2026-10-12T14:30:00Z","v":17194,"vw":80.859886},{"c":80.93,"h":80.97,"l":80.78,"n":356,"o":80.78,"t":"2026-10-12T14:45:00Z","v":8187,"vw":80.870227},{"c":80.92,"h":81.01,"l":80.895,"n":447,"o":80.96,"t":"2026-10-12T15:00:00Z","v":14690,"vw":80.947092},{"c":81.02,"h":81.0499,"l":80.86,"n":549,"o":80.93,"t":"2026-10-12T15:15:00Z","v":16831,"vw":80.965712},{"c":81,"h":81.11,"l":80.925,"n":598,"o":81.03,"t":"2026-10-12T15:30:00Z","v":18892,"vw":81.012843},{"c":80.94,"h":81,"l":80.92,"n":407,"o":80.96,"t":"2026-10-12T15:45:00Z","v":14074,"vw":80.954642},{"c":80.88,"h":80.97,"l":80.86,"n":509,"o":80.95,"t":"2026-10-12T16:00:00Z","v":13706,"vw":80.895308},{"c":80.89,"h":80.945,"l":80.86,"n":484,"o":80.87,"t":"2026-10-12T16:15:00Z","v":10926,"vw":80.897929},{"c":81.015,"h":81.03,"l":80.855,"n":515,"o":80.87,"t":"2026-10-12T16:30:00Z","v":17661,"vw":80.962906},{"c":81.07,"h":81.07,"l":81.01,"n":495,"o":81.01,"t":"2026-10-12T16:45:00Z","v":13248,"vw":81.031848},{"c":81.08,"h":81.1,"l":81.055,"n":698,"o":81.07,"t":"2026-10-12T17:00:00Z","v":18515,"vw":81.076112},{"c":81.09,"h":81.13,"l":81.02,"n":651,"o":81.09,"t":"2026-10-12T17:15:00Z","v":19375,"vw":81.06906},{"c":81.14,"h":81.14,"l":81.025,"n":442,"o":81.09,"t":"2026-10-12T17:30:00Z","v":14397,"vw":81.087817},{"c":81.12,"h":81.17,"l":81.085,"n":442,"o":81.14,"t":"2026-10-12T17:45:00Z","v":21147,"vw":81.136551},{"c":81.025,"h":81.13,"l":81.01,"n":621,"o":81.12,"t":"2026-10-12T18:00:00Z","v":30273,"vw":81.050879},{"c":81.02,"h":81.1,"l":80.97,"n":696,"o":81.05,"t":"2026-10-12T18:15:00Z","v":23227,"vw":81.047655},{"c":81.05,"h":81.09,"l":81.02,"n":645,"o":81.02,"t":"2026-10-12T18:30:00Z","v":20789,"vw":81.057832},{"c":81.04,"h":81.08,"l":81.005,"n":785,"o":81.04,"t":"2026-10-12T18:45:00Z","v":20953,"vw":81.037778},{"c":81.05,"h":81.1,"l":80.97,"n":826,"o":81.0143,"t":"2026-10-12T19:00:00Z","v":22594,"vw":81.041936},{"c":80.865,"h":81.07,"l":80.86,"n":922,"o":81.0351,"t":"2026-10-12T19:15:00Z","v":26234,"vw":80.977732},{"c":80.91,"h":80.97,"l":80.855,"n":988,"o":80.855,"t":"2026-10-12T19:30:00Z","v":27421,"vw":80.924615},{"c":80.98,"h":81.155,"l":80.87,"n":2842,"o":80.91,"t":"2026-10-12T19:45:00Z","v":127409,"vw":80.960523},{"c":80.69,"h":80.99,"l":80.69,"n":60,"o":80.99,"t":"2026-10-12T20:00:00Z","v":196131,"vw":80.98882},{"c":82.055,"h":82.26,"l":81.275,"n":439,"o":81.77,"t":"2026-10-13T13:30:00Z","v":33832,"vw":81.876974},{"c":81.91,"h":82.2414,"l":81.85,"n":445,"o":82.035,"t":"2026-10-13T13:45:00Z","v":14197,"vw":82.032853},{"c":81.36,"h":81.925,"l":81.36,"n":663,"o":81.925,"t":"2026-10-13T14:00:00Z","v":27763,"vw":81.590274},{"c":81.33,"h":81.57,"l":81.25,"n":919,"o":81.37,"t":"2026-10-13T14:15:00Z","v":50972,"vw":81.421794},{"c":80.92,"h":81.315,"l":80.91,"n":933,"o":81.26,"t":"2026-10-13T14:30:00Z","v":31571,"vw":81.09356},{"c":81.03,"h":81.1399,"l":80.86,"n":821,"o":80.935,"t":"2026-10-13T14:45:00Z","v":32720,"vw":80.993555},{"c":81.215,"h":81.215,"l":81.02,"n":655,"o":81.0605,"t":"2026-10-13T15:00:00Z","v":14371,"vw":81.108518},{"c":81.26,"h":81.31,"l":81.19,"n":674,"o":81.195,"t":"2026-10-13T15:15:00Z","v":21403,"vw":81.240595},{"c":81.54,"h":81.77,"l":81.22,"n":824,"o":81.24,"t":"2026-10-13T15:30:00Z","v":49847,"vw":81.599639},{"c":81.56,"h":81.63,"l":81.525,"n":770,"o":81.6,"t":"2026-10-13T15:45:00Z","v":19523,"vw":81.584944},{"c":81.68,"h":81.68,"l":81.53,"n":546,"o":81.59,"t":"2026-10-13T16:00:00Z","v":13839,"vw":81.603653},{"c":81.56,"h":81.71,"l":81.55,"n":487,"o":81.68,"t":"2026-10-13T16:15:00Z","v":10271,"vw":81.608368},{"c":81.52,"h":81.575,"l":81.4101,"n":465,"o":81.575,"t":"2026-10-13T16:30:00Z","v":9598,"vw":81.482625},{"c":81.425,"h":81.53,"l":81.4,"n":435,"o":81.53,"t":"2026-10-13T16:45:00Z","v":9577,"vw":81.422749},{"c":81.245,"h":81.45,"l":81.22,"n":712,"o":81.45,"t":"2026-10-13T17:00:00Z","v":31229,"vw":81.281314},{"c":81.195,"h":81.27,"l":81.07,"n":508,"o":81.21,"t":"2026-10-13T17:15:00Z","v":11943,"vw":81.195409},{"c":81.26,"h":81.35,"l":81.16,"n":929,"o":81.2,"t":"2026-10-13T17:30:00Z","v":48441,"vw":81.229673},{"c":81.265,"h":81.28,"l":81.14,"n":604,"o":81.21,"t":"2026-10-13T17:45:00Z","v":16310,"vw":81.212073},{"c":81.35,"h":81.4,"l":81.29,"n":724,"o":81.29,"t":"2026-10-13T18:00:00Z","v":28673,"vw":81.351774},{"c":81.435,"h":81.48,"l":81.32,"n":747,"o":81.34,"t":"2026-10-13T18:15:00Z","v":21237,"vw":81.410432},{"c":81.445,"h":81.46,"l":81.3301,"n":589,"o":81.435,"t":"2026-10-13T18:30:00Z","v":15411,"vw":81.381375},{"c":81.33,"h":81.46,"l":81.315,"n":687,"o":81.445,"t":"2026-10-13T18:45:00Z","v":20297,"vw":81.394387},{"c":81.39,"h":81.39,"l":81.255,"n":945,"o":81.33,"t":"2026-10-13T19:00:00Z","v":27015,"vw":81.319027},{"c":81.49,"h":81.53,"l":81.39,"n":1466,"o":81.39,"t":"2026-10-13T19:15:00Z","v":64772,"vw":81.4805},{"c":81.58,"h":81.66,"l":81.44,"n":1471,"o":81.48,"t":"2026-10-13T19:30:00Z","v":51449,"vw":81.579993},{"c":81.52,"h":81.77,"l":81.47,"n":4544,"o":81.58,"t":"2026-10-13T19:45:00Z","v":282266,"vw":81.610453},{"c":81.49,"h":81.52,"l":81.49,"n":62,"o":81.52,"t":"2026-10-13T20:00:00Z","v":283536,"vw":81.519867},{"c":81.55,"h":81.75,"l":81.15,"n":47,"o":81.15,"t":"2026-10-14T08:00:00Z","v":3173,"vw":81.553407},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-14T12:30:00Z","v":125,"vw":81.52},{"c":81.7,"h":82.08,"l":81.22,"n":495,"o":81.22,"t":"2026-10-14T13:30:00Z","v":28482,"vw":81.582196},{"c":81.41,"h":81.755,"l":81.3701,"n":619,"o":81.66,"t":"2026-10-14T13:45:00Z","v":68440,"vw":81.614199},{"c":81.06,"h":81.44,"l":80.99,"n":512,"o":81.44,"t":"2026-10-14T14:00:00Z","v":13489,"vw":81.200964},{"c":81.235,"h":81.26,"l":81.03,"n":768,"o":81.12,"t":"2026-10-14T14:15:00Z","v":33276,"vw":81.145508},{"c":81.385,"h":81.505,"l":81.25,"n":1324,"o":81.25,"t":"2026-10-14T14:30:00Z","v":65875,"vw":81.341308},{"c":81.36,"h":81.43,"l":81.1075,"n":631,"o":81.33,"t":"2026-10-14T14:45:00Z","v":18392,"vw":81.24802},{"c":81.5,"h":81.63,"l":81.31,"n":652,"o":81.41,"t":"2026-10-14T15:00:00Z","v":20473,"vw":81.497888},{"c":81.55,"h":81.6,"l":81.44,"n":611,"o":81.48,"t":"2026-10-14T15:15:00Z","v":17263,"vw":81.523044},{"c":81.545,"h":81.605,"l":81.42,"n":642,"o":81.52,"t":"2026-10-14T15:30:00Z","v":25239,"vw":81.522986},{"c":81.51,"h":81.595,"l":81.51,"n":340,"o":81.585,"t":"2026-10-14T15:45:00Z","v":9827,"vw":81.554491},{"c":81.83,"h":81.92,"l":81.495,"n":715,"o":81.5,"t":"2026-10-14T16:00:00Z","v":30227,"vw":81.740563},{"c":81.81,"h":81.82,"l":81.62,"n":498,"o":81.8,"t":"2026-10-14T16:15:00Z","v":16344,"vw":81.732076},{"c":81.68,"h":81.83,"l":81.68,"n":394,"o":81.83,"t":"2026-10-14T16:30:00Z","v":11709,"vw":81.762508},{"c":81.41,"h":81.69,"l":81.41,"n":592,"o":81.6418,"t":"2026-10-14T16:45:00Z","v":16986,"vw":81.606985},{"c":81.27,"h":81.46,"l":81.24,"n":402,"o":81.41,"t":"2026-10-14T17:00:00Z","v":13736,"vw":81.34254},{"c":81.57,"h":81.62,"l":81.23,"n":1065,"o":81.23,"t":"2026-10-14T17:15:00Z","v":59239,"vw":81.493213},{"c":81.53,"h":81.79,"l":81.505,"n":1422,"o":81.55,"t":"2026-10-14T17:30:00Z","v":82167,"vw":81.633654},{"c":81.61,"h":81.61,"l":81.35,"n":885,"o":81.52,"t":"2026-10-14T17:45:00Z","v":35973,"vw":81.450727},{"c":81.705,"h":81.71,"l":81.5,"n":886,"o":81.64,"t":"2026-10-14T18:00:00Z","v":27825,"vw":81.622038},{"c":81.67,"h":81.81,"l":81.63,"n":873,"o":81.715,"t":"2026-10-14T18:15:00Z","v":27250,"vw":81.7051},{"c":81.8,"h":81.815,"l":81.65,"n":878,"o":81.71,"t":"2026-10-14T18:30:00Z","v":54702,"vw":81.707071},{"c":81.5,"h":81.89,"l":81.48,"n":1403,"o":81.82,"t":"2026-10-14T18:45:00Z","v":92540,"vw":81.702131},{"c":81.685,"h":81.69,"l":81.5,"n":932,"o":81.5,"t":"2026-10-14T19:00:00Z","v":24508,"vw":81.613343},{"c":81.83,"h":81.91,"l":81.63,"n":1415,"o":81.67,"t":"2026-10-14T19:15:00Z","v":69995,"vw":81.784087},{"c":81.78,"h":81.86,"l":81.67,"n":1600,"o":81.83,"t":"2026-10-14T19:30:00Z","v":57379,"vw":81.748608},{"c":82.07,"h":82.115,"l":81.8,"n":3558,"o":81.8,"t":"2026-10-14T19:45:00Z","v":186689,"vw":81.995114},{"c":82.05,"h":82.05,"l":82,"n":40,"o":82.05,"t":"2026-10-14T20:00:00Z","v":206948,"vw":82.049842},{"c":82.4,"h":82.4,"l":81.05,"n":8,"o":81.05,"t":"2026-10-15T08:00:00Z","v":209,"vw":81.725},{"c":82.36,"h":82.36,"l":82.36,"n":10,"o":82.36,"t":"2026-10-15T12:15:00Z","v":318,"vw":82.36},{"c":83.415,"h":83.98,"l":82.18,"n":696,"o":82.18,"t":"2026-10-15T13:30:00Z","v":40559,"vw":83.001886},{"c":83.35,"h":83.53,"l":83.12,"n":729,"o":83.375,"t":"2026-10-15T13:45:00Z","v":35249,"vw":83.341025},{"c":83.7,"h":83.74,"l":83.305,"n":1116,"o":83.46,"t":"2026-10-15T14:00:00Z","v":47583,"vw":83.518328},{"c":83.29,"h":83.72,"l":83.2,"n":1212,"o":83.705,"t":"2026-10-15T14:15:00Z","v":55300,"vw":83.448156},{"c":83.32,"h":83.48,"l":83.26,"n":861,"o":83.3,"t":"2026-10-15T14:30:00Z","v":30474,"vw":83.375051},{"c":83.51,"h":83.51,"l":83.15,"n":904,"o":83.27,"t":"2026-10-15T14:45:00Z","v":24672,"vw":83.364383},{"c":83.655,"h":83.73,"l":83.49,"n":682,"o":83.52,"t":"2026-10-15T15:00:00Z","v":22896,"vw":83.603539},{"c":83.655,"h":83.655,"l":83.49,"n":602,"o":83.65,"t":"2026-10-15T15:15:00Z","v":18043,"vw":83.60843},{"c":83.61,"h":83.7,"l":83.55,"n":779,"o":83.63,"t":"2026-10-15T15:30:00Z","v":19611,"vw":83.62727},{"c":83.595,"h":83.69,"l":83.59,"n":582,"o":83.63,"t":"2026-10-15T15:45:00Z","v":12782,"vw":83.632181},{"c":83.575,"h":83.58,"l":83.4568,"n":525,"o":83.555,"t":"2026-10-15T16:00:00Z","v":12046,"vw":83.524326},{"c":83.9,"h":83.9,"l":83.575,"n":406,"o":83.575,"t":"2026-10-15T16:15:00Z","v":9333,"vw":83.791517},{"c":83.935,"h":83.99,"l":83.87,"n":614,"o":83.91,"t":"2026-10-15T16:30:00Z","v":14987,"vw":83.935465},{"c":84.08,"h":84.11,"l":83.82,"n":859,"o":83.91,"t":"2026-10-15T16:45:00Z","v":35497,"vw":83.956608},{"c":83.97,"h":84.18,"l":83.92,"n":762,"o":84.12,"t":"2026-10-15T17:00:00Z","v":25437,"vw":84.045919},{"c":83.97,"h":84.049,"l":83.83,"n":814,"o":84,"t":"2026-10-15T17:15:00Z","v":22277,"vw":83.927279},{"c":83.93,"h":84.05,"l":83.92,"n":681,"o":83.98,"t":"2026-10-15T17:30:00Z","v":14570,"vw":83.98155},{"c":83.9621,"h":84.08,"l":83.9621,"n":535,"o":83.995,"t":"2026-10-15T17:45:00Z","v":10432,"vw":84.009526},{"c":84.14,"h":84.15,"l":83.97,"n":754,"o":84,"t":"2026-10-15T18:00:00Z","v":21777,"vw":84.0365},{"c":83.96,"h":84.15,"l":83.81,"n":857,"o":84.1,"t":"2026-10-15T18:15:00Z","v":43508,"vw":84.007429},{"c":83.865,"h":84.06,"l":83.83,"n":825,"o":83.975,"t":"2026-10-15T18:30:00Z","v":31923,"vw":83.931028},{"c":84.025,"h":84.025,"l":83.84,"n":1006,"o":83.84,"t":"2026-10-15T18:45:00Z","v":25920,"vw":83.983077},{"c":83.86,"h":84.005,"l":83.845,"n":922,"o":84,"t":"2026-10-15T19:00:00Z","v":24554,"vw":83.905791},{"c":83.71,"h":83.88,"l":83.69,"n":1186,"o":83.865,"t":"2026-10-15T19:15:00Z","v":28896,"vw":83.827221},{"c":83.87,"h":83.915,"l":83.65,"n":1580,"o":83.73,"t":"2026-10-15T19:30:00Z","v":60093,"vw":83.755869},{"c":84.195,"h":84.2,"l":83.82,"n":4288,"o":83.9,"t":"2026-10-15T19:45:00Z","v":224726,"vw":84.066033},{"c":84.19,"h":84.19,"l":84.19,"n":66,"o":84.19,"t":"2026-10-15T20:00:00Z","v":460145,"vw":84.19},{"c":84.85,"h":85.3552,"l":84.35,"n":963,"o":84.35,"t":"2026-10-16T13:30:00Z","v":109651,"vw":84.923939},{"c":84.815,"h":85,"l":84.665,"n":773,"o":84.835,"t":"2026-10-16T13:45:00Z","v":42431,"vw":84.777216},{"c":84.1,"h":84.84,"l":84,"n":606,"o":84.75,"t":"2026-10-16T14:00:00Z","v":17396,"vw":84.359186},{"c":84.205,"h":84.415,"l":84.085,"n":539,"o":84.11,"t":"2026-10-16T14:15:00Z","v":13583,"vw":84.206399},{"c":84.19,"h":84.45,"l":84.14,"n":652,"o":84.26,"t":"2026-10-16T14:30:00Z","v":28126,"vw":84.337829},{"c":84.4136,"h":84.5007,"l":84.225,"n":620,"o":84.225,"t":"2026-10-16T14:45:00Z","v":14694,"vw":84.454501},{"c":84.46,"h":84.48,"l":84.36,"n":547,"o":84.36,"t":"2026-10-16T15:00:00Z","v":22760,"vw":84.393615},{"c":84.23,"h":84.465,"l":84.23,"n":486,"o":84.45,"t":"2026-10-16T15:15:00Z","v":11859,"vw":84.379472},{"c":84.15,"h":84.27,"l":84.06,"n":666,"o":84.23,"t":"2026-10-16T15:30:00Z","v":31094,"vw":84.204881},{"c":83.965,"h":84.2437,"l":83.92,"n":425,"o":84.19,"t":"2026-10-16T15:45:00Z","v":12494,"vw":84.155629},{"c":84.115,"h":84.115,"l":83.9,"n":429,"o":83.93,"t":"2026-10-16T16:00:00Z","v":11000,"vw":84.029276},{"c":84.1824,"h":84.19,"l":84.04,"n":269,"o":84.05,"t":"2026-10-16T16:15:00Z","v":8553,"vw":84.113209},{"c":84.13,"h":84.15,"l":84.02,"n":399,"o":84.15,"t":"2026-10-16T16:30:00Z","v":10859,"vw":84.076259},{"c":83.97,"h":84.14,"l":83.945,"n":456,"o":84.09,"t":"2026-10-16T16:45:00Z","v":24405,"vw":84.007223},{"c":83.825,"h":84.04,"l":83.77,"n":475,"o":84.03,"t":"2026-10-16T17:00:00Z","v":11166,"vw":83.877799},{"c":83.84,"h":83.86,"l":83.755,"n":367,"o":83.79,"t":"2026-10-16T17:15:00Z","v":9188,"vw":83.789562},{"c":83.8,"h":83.893,"l":83.712,"n":650,"o":83.835,"t":"2026-10-16T17:30:00Z","v":26166,"vw":83.782169},{"c":83.85,"h":83.88,"l":83.72,"n":497,"o":83.79,"t":"2026-10-16T17:45:00Z","v":12573,"vw":83.772889},{"c":83.77,"h":83.825,"l":83.69,"n":480,"o":83.825,"t":"2026-10-16T18:00:00Z","v":13304,"vw":83.771936},{"c":83.6684,"h":83.8,"l":83.65,"n":617,"o":83.8,"t":"2026-10-16T18:15:00Z","v":18842,"vw":83.716897},{"c":83.69,"h":83.72,"l":83.59,"n":702,"o":83.64,"t":"2026-10-16T18:30:00Z","v":20129,"vw":83.648398},{"c":83.67,"h":83.75,"l":83.6,"n":977,"o":83.68,"t":"2026-10-16T18:45:00Z","v":31998,"vw":83.677867},{"c":83.71,"h":83.76,"l":83.59,"n":873,"o":83.66,"t":"2026-10-16T19:00:00Z","v":25425,"vw":83.667554},{"c":83.86,"h":83.86,"l":83.65,"n":1143,"o":83.71,"t":"2026-10-16T19:15:00Z","v":39982,"vw":83.721621},{"c":83.98,"h":84,"l":83.845,"n":1643,"o":83.91,"t":"2026-10-16T19:30:00Z","v":55157,"vw":83.905086},{"c":84.08,"h":84.16,"l":83.89,"n":3562,"o":84,"t":"2026-10-16T19:45:00Z","v":179007,"vw":84.045217},{"c":84.07,"h":84.07,"l":84.07,"n":68,"o":84.07,"t":"2026-10-16T20:00:00Z","v":341818,"vw":84.07},{"c":84.46,"h":84.46,"l":84.46,"n":6,"o":84.46,"t":"2026-10-19T08:00:00Z","v":105,"vw":84.46},{"c":83.9,"h":84.01,"l":83.3,"n":31,"o":84.01,"t":"2026-10-19T13:00:00Z","v":760,"vw":83.58711},{"c":84.12,"h":84.78,"l":83.91,"n":549,"o":83.91,"t":"2026-10-19T13:30:00Z","v":30997,"vw":84.285181},{"c":84.335,"h":84.47,"l":84.07,"n":620,"o":84.07,"t":"2026-10-19T13:45:00Z","v":36591,"vw":84.295644},{"c":84.56,"h":84.56,"l":84.225,"n":633,"o":84.24,"t":"2026-10-19T14:00:00Z","v":25245,"vw":84.388577},{"c":84.355,"h":84.545,"l":84.23,"n":517,"o":84.48,"t":"2026-10-19T14:15:00Z","v":21603,"vw":84.355976},{"c":84.295,"h":84.36,"l":84.22,"n":412,"o":84.36,"t":"2026-10-19T14:30:00Z","v":18703,"vw":84.270812},{"c":84.43,"h":84.43,"l":84.3,"n":405,"o":84.3,"t":"2026-10-19T14:45:00Z","v":9126,"vw":84.369563},{"c":84.475,"h":84.48,"l":84.31,"n":414,"o":84.46,"t":"2026-10-19T15:00:00Z","v":10143,"vw":84.409772},{"c":84.475,"h":84.545,"l":84.43,"n":531,"o":84.4673,"t":"2026-10-19T15:15:00Z","v":16488,"vw":84.482999},{"c":84.425,"h":84.52,"l":84.36,"n":620,"o":84.49,"t":"2026-10-19T15:30:00Z","v":25955,"vw":84.425859},{"c":84.44,"h":84.53,"l":84.41,"n":838,"o":84.445,"t":"2026-10-19T15:45:00Z","v":48171,"vw":84.461443},{"c":84.48,"h":84.55,"l":84.38,"n":616,"o":84.43,"t":"2026-10-19T16:00:00Z","v":24421,"vw":84.460779},{"c":84.505,"h":84.597,"l":84.48,"n":712,"o":84.48,"t":"2026-10-19T16:15:00Z","v":23831,"vw":84.530931},{"c":84.6065,"h":84.63,"l":84.49,"n":610,"o":84.505,"t":"2026-10-19T16:30:00Z","v":22530,"vw":84.557953},{"c":84.59,"h":84.68,"l":84.56,"n":576,"o":84.6465,"t":"2026-10-19T16:45:00Z","v":17819,"vw":84.606035},{"c":84.57,"h":84.67,"l":84.4614,"n":618,"o":84.62,"t":"2026-10-19T17:00:00Z","v":20087,"vw":84.541333},{"c":84.9,"h":84.91,"l":84.54,"n":783,"o":84.55,"t":"2026-10-19T17:15:00Z","v":39715,"vw":84.629635},{"c":84.98,"h":84.98,"l":84.855,"n":891,"o":84.91,"t":"2026-10-19T17:30:00Z","v":50812,"vw":84.903446},{"c":85.215,"h":85.255,"l":84.92,"n":1512,"o":84.96,"t":"2026-10-19T17:45:00Z","v":98956,"vw":85.084041},{"c":85.09,"h":85.26,"l":85.02,"n":992,"o":85.215,"t":"2026-10-19T18:00:00Z","v":55487,"vw":85.182691},{"c":84.78,"h":85.19,"l":84.77,"n":1387,"o":85.1,"t":"2026-10-19T18:15:00Z","v":87587,"vw":85.050436},{"c":84.675,"h":84.805,"l":84.52,"n":1091,"o":84.805,"t":"2026-10-19T18:30:00Z","v":53816,"vw":84.679729},{"c":84.71,"h":84.77,"l":84.63,"n":1124,"o":84.68,"t":"2026-10-19T18:45:00Z","v":83695,"vw":84.692534},{"c":84.61,"h":84.73,"l":84.575,"n":1057,"o":84.715,"t":"2026-10-19T19:00:00Z","v":58789,"vw":84.681693},{"c":84.63,"h":84.65,"l":84.58,"n":996,"o":84.61,"t":"2026-10-19T19:15:00Z","v":45569,"vw":84.621642},{"c":84.59,"h":84.67,"l":84.45,"n":1695,"o":84.66,"t":"2026-10-19T19:30:00Z","v":114180,"vw":84.527493},{"c":84.62,"h":84.755,"l":84.51,"n":3869,"o":84.59,"t":"2026-10-19T19:45:00Z","v":208865,"vw":84.619175},{"c":84.55,"h":84.62,"l":84.55,"n":55,"o":84.62,"t":"2026-10-19T20:00:00Z","v":299474,"vw":84.619825},{"c":85,"h":85,"l":85,"n":12,"o":85,"t":"2026-10-20T12:00:00Z","v":670,"vw":85},{"c":85.31,"h":85.31,"l":85.31,"n":16,"o":85.31,"t":"2026-10-20T13:15:00Z","v":523,"vw":85.31},{"c":86.61,"h":86.85,"l":85.02,"n":1080,"o":85.02,"t":"2026-10-20T13:30:00Z","v":94487,"vw":86.0264},{"c":86.15,"h":86.88,"l":86.12,"n":1198,"o":86.605,"t":"2026-10-20T13:45:00Z","v":72424,"vw":86.650181},{"c":85.825,"h":86.29,"l":85.8,"n":794,"o":86.15,"t":"2026-10-20T14:00:00Z","v":36400,"vw":86.000241},{"c":85.7793,"h":85.93,"l":85.73,"n":658,"o":85.825,"t":"2026-10-20T14:15:00Z","v":26499,"vw":85.825302},{"c":86.2,"h":86.39,"l":85.73,"n":1121,"o":85.815,"t":"2026-10-20T14:30:00Z","v":43969,"vw":86.067474},{"c":86.575,"h":86.61,"l":86.19,"n":872,"o":86.19,"t":"2026-10-20T14:45:00Z","v":33012,"vw":86.461271},{"c":86.635,"h":86.72,"l":86.51,"n":1032,"o":86.53,"t":"2026-10-20T15:00:00Z","v":45224,"vw":86.643466},{"c":86.66,"h":86.685,"l":86.49,"n":669,"o":86.685,"t":"2026-10-20T15:15:00Z","v":20094,"vw":86.590397},{"c":86.79,"h":86.85,"l":86.55,"n":750,"o":86.64,"t":"2026-10-20T15:30:00Z","v":29298,"vw":86.724409},{"c":86.675,"h":86.825,"l":86.6,"n":651,"o":86.8,"t":"2026-10-20T15:45:00Z","v":23034,"vw":86.719598},{"c":86.67,"h":86.71,"l":86.58,"n":482,"o":86.71,"t":"2026-10-20T16:00:00Z","v":14537,"vw":86.646778},{"c":86.51,"h":86.685,"l":86.51,"n":786,"o":86.68,"t":"2026-10-20T16:15:00Z","v":27114,"vw":86.602207},{"c":86.56,"h":86.56,"l":86.44,"n":650,"o":86.525,"t":"2026-10-20T16:30:00Z","v":18012,"vw":86.495059},{"c":86.74,"h":86.76,"l":86.55,"n":802,"o":86.56,"t":"2026-10-20T16:45:00Z","v":47204,"vw":86.675342},{"c":86.72,"h":86.78,"l":86.685,"n":557,"o":86.74,"t":"2026-10-20T17:00:00Z","v":15199,"vw":86.732141},{"c":86.64,"h":86.75,"l":86.61,"n":732,"o":86.74,"t":"2026-10-20T17:15:00Z","v":23395,"vw":86.680524},{"c":86.84,"h":86.85,"l":86.69,"n":726,"o":86.69,"t":"2026-10-20T17:30:00Z","v":22162,"vw":86.77118},{"c":86.83,"h":86.9,"l":86.83,"n":947,"o":86.85,"t":"2026-10-20T17:45:00Z","v":32158,"vw":86.869246},{"c":86.855,"h":86.89,"l":86.8,"n":659,"o":86.825,"t":"2026-10-20T18:00:00Z","v":23885,"vw":86.852766},{"c":86.945,"h":87.135,"l":86.83,"n":1473,"o":86.85,"t":"2026-10-20T18:15:00Z","v":93561,"vw":86.960074},{"c":86.855,"h":87.07,"l":86.81,"n":1138,"o":86.95,"t":"2026-10-20T18:30:00Z","v":66666,"vw":86.952609},{"c":86.83,"h":86.96,"l":86.81,"n":1046,"o":86.895,"t":"2026-10-20T18:45:00Z","v":45138,"vw":86.882664},{"c":86.8,"h":86.9,"l":86.755,"n":1033,"o":86.81,"t":"2026-10-20T19:00:00Z","v":40201,"vw":86.814169},{"c":86.74,"h":86.925,"l":86.69,"n":1120,"o":86.8,"t":"2026-10-20T19:15:00Z","v":38519,"vw":86.805643},{"c":86.66,"h":86.77,"l":86.56,"n":2244,"o":86.74,"t":"2026-10-20T19:30:00Z","v":102735,"vw":86.653999},{"c":86.9,"h":86.99,"l":86.58,"n":4635,"o":86.665,"t":"2026-10-20T19:45:00Z","v":260829,"vw":86.795437},{"c":86.92,"h":86.92,"l":86.78,"n":63,"o":86.92,"t":"2026-10-20T20:00:00Z","v":377135,"vw":86.919519},{"c":86.825,"h":86.97,"l":86.1975,"n":963,"o":86.97,"t":"2026-10-21T13:30:00Z","v":70844,"vw":86.755969},{"c":87.33,"h":87.35,"l":86.7,"n":855,"o":86.845,"t":"2026-10-21T13:45:00Z","v":43667,"vw":87.04939},{"c":86.92,"h":87.27,"l":86.63,"n":1181,"o":87.27,"t":"2026-10-21T14:00:00Z","v":44309,"vw":86.904363},{"c":86.99,"h":87.11,"l":86.83,"n":1261,"o":86.96,"t":"2026-10-21T14:15:00Z","v":57147,"vw":86.940299},{"c":87.34,"h":87.34,"l":87.05,"n":3414,"o":87.05,"t":"2026-10-21T14:30:00Z","v":31067,"vw":87.207129},{"c":87.265,"h":87.42,"l":87.265,"n":1047,"o":87.335,"t":"2026-10-21T14:45:00Z","v":29339,"vw":87.339136},{"c":87.09,"h":87.35,"l":87.09,"n":729,"o":87.215,"t":"2026-10-21T15:00:00Z","v":40676,"vw":87.242421},{"c":87.24,"h":87.24,"l":87.02,"n":898,"o":87.07,"t":"2026-10-21T15:15:00Z","v":28114,"vw":87.115906},{"c":87.05,"h":87.2,"l":87.02,"n":560,"o":87.2,"t":"2026-10-21T15:30:00Z","v":12561,"vw":87.121531},{"c":87.065,"h":87.16,"l":87.015,"n":855,"o":87.08,"t":"2026-10-21T15:45:00Z","v":39304,"vw":87.066586},{"c":87.06,"h":87.075,"l":86.97,"n":635,"o":87.0625,"t":"2026-10-21T16:00:00Z","v":18899,"vw":87.015196},{"c":87.0595,"h":87.065,"l":86.99,"n":649,"o":87.06,"t":"2026-10-21T16:15:00Z","v":22030,"vw":87.026561},{"c":87.07,"h":87.13,"l":87.015,"n":1127,"o":87.0675,"t":"2026-10-21T16:30:00Z","v":35450,"vw":87.075782},{"c":87.09,"h":87.13,"l":87.02,"n":499,"o":87.04,"t":"2026-10-21T16:45:00Z","v":16992,"vw":87.063752},{"c":87.075,"h":87.13,"l":87.03,"n":706,"o":87.09,"t":"2026-10-21T17:00:00Z","v":18082,"vw":87.072347},{"c":87.07,"h":87.095,"l":87,"n":837,"o":87.05,"t":"2026-10-21T17:15:00Z","v":23286,"vw":87.05332},{"c":87.18,"h":87.18,"l":87.01,"n":686,"o":87.07,"t":"2026-10-21T17:30:00Z","v":16482,"vw":87.067332},{"c":87.185,"h":87.265,"l":87.1,"n":873,"o":87.17,"t":"2026-10-21T17:45:00Z","v":28473,"vw":87.173578},{"c":87.185,"h":87.24,"l":87.12,"n":778,"o":87.205,"t":"2026-10-21T18:00:00Z","v":20496,"vw":87.167706},{"c":87.175,"h":87.3,"l":87.165,"n":828,"o":87.165,"t":"2026-10-21T18:15:00Z","v":21239,"vw":87.233389},{"c":87.14,"h":87.215,"l":87.08,"n":637,"o":87.2,"t":"2026-10-21T18:30:00Z","v":19886,"vw":87.140055},{"c":87.01,"h":87.18,"l":87,"n":995,"o":87.125,"t":"2026-10-21T18:45:00Z","v":28839,"vw":87.099992},{"c":86.865,"h":87.005,"l":86.84,"n":917,"o":87.005,"t":"2026-10-21T19:00:00Z","v":23733,"vw":86.908002},{"c":87.06,"h":87.065,"l":86.88,"n":1325,"o":86.88,"t":"2026-10-21T19:15:00Z","v":55168,"vw":86.966695},{"c":87.12,"h":87.13,"l":87.021,"n":1616,"o":87.08,"t":"2026-10-21T19:30:00Z","v":61441,"vw":87.087719},{"c":87.1,"h":87.33,"l":87.043,"n":3707,"o":87.1,"t":"2026-10-21T19:45:00Z","v":148884,"vw":87.153841},{"c":87.09,"h":87.09,"l":87.09,"n":67,"o":87.09,"t":"2026-10-21T20:00:00Z","v":247575,"vw":87.09},{"c":87,"h":87.21,"l":87,"n":13,"o":87.21,"t":"2026-10-22T11:15:00Z","v":288,"vw":87.081395},{"c":87.51,"h":87.51,"l":87.22,"n":8,"o":87.22,"t":"2026-10-22T12:00:00Z","v":596,"vw":87.396471},{"c":87.11,"h":87.5,"l":86.75,"n":73,"o":86.75,"t":"2026-10-22T12:15:00Z","v":1961,"vw":87.119596},{"c":86.81,"h":87.11,"l":86.5,"n":165,"o":87.11,"t":"2026-10-22T12:30:00Z","v":2450,"vw":86.832448},{"c":87,"h":87.21,"l":87,"n":17,"o":87.21,"t":"2026-10-22T13:00:00Z","v":350,"vw":87.126636},{"c":87.87,"h":88.08,"l":87.25,"n":1318,"o":87.25,"t":"2026-10-22T13:30:00Z","v":85273,"vw":87.745141},{"c":88.165,"h":88.225,"l":87.91,"n":1184,"o":87.94,"t":"2026-10-22T13:45:00Z","v":62984,"vw":88.052706},{"c":87.85,"h":88.19,"l":87.655,"n":1243,"o":88.19,"t":"2026-10-22T14:00:00Z","v":69214,"vw":87.853924},{"c":87.625,"h":87.92,"l":87.625,"n":1548,"o":87.805,"t":"2026-10-22T14:15:00Z","v":63499,"vw":87.797334},{"c":87.655,"h":87.71,"l":87.405,"n":1006,"o":87.63,"t":"2026-10-22T14:30:00Z","v":29537,"vw":87.584686},{"c":88.15,"h":88.17,"l":87.745,"n":1197,"o":87.77,"t":"2026-10-22T14:45:00Z","v":56206,"vw":88.047307},{"c":88.23,"h":88.33,"l":88.1,"n":1195,"o":88.23,"t":"2026-10-22T15:00:00Z","v":42408,"vw":88.205576},{"c":88.435,"h":88.46,"l":88.19,"n":1286,"o":88.245,"t":"2026-10-22T15:15:00Z","v":66972,"vw":88.372813},{"c":88.43,"h":88.53,"l":88.38,"n":1323,"o":88.401,"t":"2026-10-22T15:30:00Z","v":58620,"vw":88.444734},{"c":88.42,"h":88.5,"l":88.35,"n":1174,"o":88.43,"t":"2026-10-22T15:45:00Z","v":41724,"vw":88.442364},{"c":88.17,"h":88.455,"l":88.15,"n":1149,"o":88.455,"t":"2026-10-22T16:00:00Z","v":51387,"vw":88.261533},{"c":88.35,"h":88.3667,"l":88.16,"n":1619,"o":88.19,"t":"2026-10-22T16:15:00Z","v":105989,"vw":88.259886},{"c":88.18,"h":88.385,"l":87.94,"n":1249,"o":88.33,"t":"2026-10-22T16:30:00Z","v":46076,"vw":88.191879},{"c":88.365,"h":88.375,"l":87.86,"n":1565,"o":88.215,"t":"2026-10-22T16:45:00Z","v":102321,"vw":88.040216},{"c":88.435,"h":88.5,"l":88.32,"n":1070,"o":88.37,"t":"2026-10-22T17:00:00Z","v":40641,"vw":88.420796},{"c":88.545,"h":88.55,"l":88.37,"n":1165,"o":88.435,"t":"2026-10-22T17:15:00Z","v":52688,"vw":88.4762},{"c":88.67,"h":88.75,"l":88.54,"n":1016,"o":88.57,"t":"2026-10-22T17:30:00Z","v":48578,"vw":88.655363},{"c":88.73,"h":88.8,"l":88.6,"n":1448,"o":88.67,"t":"2026-10-22T17:45:00Z","v":77939,"vw":88.717682},{"c":88.66,"h":88.74,"l":88.59,"n":1296,"o":88.705,"t":"2026-10-22T18:00:00Z","v":54400,"vw":88.665218},{"c":88.89,"h":88.93,"l":88.58,"n":1757,"o":88.66,"t":"2026-10-22T18:15:00Z","v":119517,"vw":88.7305},{"c":89.175,"h":89.21,"l":88.86,"n":2085,"o":88.915,"t":"2026-10-22T18:30:00Z","v":172353,"vw":89.035397},{"c":88.57,"h":89.23,"l":87.995,"n":3400,"o":89.21,"t":"2026-10-22T18:45:00Z","v":200095,"vw":88.469046},{"c":88.965,"h":88.99,"l":88.45,"n":1403,"o":88.45,"t":"2026-10-22T19:00:00Z","v":79493,"vw":88.729956},{"c":89.38,"h":89.38,"l":88.99,"n":1751,"o":88.99,"t":"2026-10-22T19:15:00Z","v":82665,"vw":89.262317},{"c":89.6,"h":89.62,"l":89.4,"n":2414,"o":89.4,"t":"2026-10-22T19:30:00Z","v":111594,"vw":89.512243},{"c":89.45,"h":89.805,"l":89.31,"n":6710,"o":89.585,"t":"2026-10-22T19:45:00Z","v":413763,"vw":89.584527},{"c":87.5,"h":89.54,"l":86.6,"n":158,"o":89.45,"t":"2026-10-22T20:00:00Z","v":412701,"vw":89.527354},{"c":85.03,"h":86.6,"l":85.03,"n":31,"o":86.6,"t":"2026-10-22T20:15:00Z","v":576,"vw":85.815},{"c":83.5,"h":84.31,"l":82.33,"n":35,"o":84.3,"t":"2026-10-22T20:30:00Z","v":6152,"vw":82.506658},{"c":84.15,"h":84.15,"l":83.75,"n":7,"o":83.75,"t":"2026-10-22T20:45:00Z","v":473,"vw":83.883333},{"c":83.29,"h":83.39,"l":83.29,"n":3,"o":83.39,"t":"2026-10-22T21:00:00Z","v":256,"vw":83.34},{"c":85.4,"h":86.04,"l":84.16,"n":67,"o":84.16,"t":"2026-10-22T21:45:00Z","v":8588,"vw":85.414605},{"c":85.6,"h":85.65,"l":85.2,"n":5,"o":85.2,"t":"2026-10-22T22:00:00Z","v":4303,"vw":85.627445},{"c":85.25,"h":85.65,"l":85.25,"n":9,"o":85.65,"t":"2026-10-22T22:15:00Z","v":2090,"vw":85.302632}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":114.46089643868318,"iv":1.044962459994527,"gamma":0.011178930612096237,"theta":-0.12312081546097248,"vega":0.0671683538166695,"rho":0.01136580288151473,"breakevenPct":37.138881453000806},{"delta":0.25,"premium":1.6651162790697676,"strike":94.88372093023256,"iv":0.4952209302325581,"gamma":0.02667441860465116,"theta":-0.06722325581395348,"vega":0.07619302325581397,"rho":0.015105770501301708,"breakevenPct":13.253767987451408},{"delta":0.3,"premium":2.238205980066445,"strike":93.22259136212625,"iv":0.5098056478405315,"gamma":0.0277375415282392,"theta":-0.0746983388704319,"vega":0.08180764119601329,"rho":0.0180188135975294,"breakevenPct":11.977474888202568},{"delta":0.35,"premium":2.8112956810631227,"strike":91.56146179401993,"iv":0.5243903654485049,"gamma":0.028800664451827242,"theta":-0.0821734219269103,"vega":0.08742225913621263,"rho":0.020931856693757092,"breakevenPct":10.701181788953729},{"delta":0.4,"premium":3.407312252964427,"strike":89.90118577075098,"iv":0.5398667984189723,"gamma":0.02973083003952569,"theta":-0.08955770750988143,"vega":0.09274743083003953,"rho":0.023829296807187313,"breakevenPct":9.452783605531272},{"delta":0.45,"premium":4.3625164690382086,"strike":88.25428194993412,"iv":0.5693134387351779,"gamma":0.028577997364953887,"theta":-0.09551949934123848,"vega":0.09353794466403162,"rho":0.026482290190123752,"breakevenPct":8.641405770055517},{"delta":0.5,"premium":5.31772068511199,"strike":86.60737812911727,"iv":0.5987600790513834,"gamma":0.02742516469038208,"theta":-0.10148129117259552,"vega":0.09432845849802372,"rho":0.029135283573060188,"breakevenPct":7.830027934579762},{"delta":0.55,"premium":6.293587443946191,"strike":84.94618834080717,"iv":0.629142331838565,"gamma":0.026226816143497752,"theta":-0.10747219730941705,"vega":0.09502358744394619,"rho":0.031772626222317586,"breakevenPct":7.026129952789868},{"delta":0.6,"premium":8.109730941704036,"strike":82.70403587443946,"iv":0.6975728251121076,"gamma":0.023177488789237668,"theta":-0.11464708520179373,"vega":0.09183973094170403,"rho":0.033773505701960874,"breakevenPct":6.526412687558354},{"delta":0.65,"premium":9.925874439461886,"strike":80.46188340807174,"iv":0.7660033183856503,"gamma":0.020128161434977577,"theta":-0.12182197309417042,"vega":0.08865587443946188,"rho":0.03577438518160416,"breakevenPct":6.0266954223268385},{"delta":0.7,"premium":12.91851063829787,"strike":77.18439716312056,"iv":0.8894017021276595,"gamma":0.016459148936170218,"theta":-0.1317468085106383,"vega":0.08310085106382979,"rho":0.03685383154136562,"breakevenPct":5.6925604708720705},{"delta":0.75,"premium":17.08333333333333,"strike":72.86666666666667,"iv":1.0739546666666666,"gamma":0.01247866666666667,"theta":-0.14529733333333333,"vega":0.07614266666666666,"rho":0.03700987715688733,"breakevenPct":5.5131964809384195},{"delta":0.8,"premium":23.551190476190477,"strike":66.39880952380952,"iv":1.381649404761905,"gamma":0.00849940476190476,"theta":-0.1642791666666667,"vega":0.06714642857142857,"rho":0.03533555518875304,"breakevenPct":5.5131964809384195},{"delta":0.85,"premium":31.505218569257842,"strike":58.044781430742155,"iv":1.7379072150370583,"gamma":0.0056347422032687515,"theta":-0.17242048260374626,"vega":0.055890143101209856,"rho":0.03243015708680021,"breakevenPct":5.043988269794718}],"put":[{"delta":0.1,"premium":1.1954895554285732,"strike":64.62404927701861,"iv":0.9030357771523343,"gamma":0.01035352112276903,"theta":-0.0654307117354874,"vega":0.04210018986617814,"rho":-0.00790992323322055,"breakevenPct":25.59699739402928},{"delta":0.15,"premium":2.3752231259399923,"strike":65.27695138540744,"iv":1.0939442668818238,"gamma":0.008963174359702389,"theta":-0.10419434084292946,"vega":0.05592689607198313,"rho":-0.012226615517851997,"breakevenPct":26.21498151382118},{"delta":0.2,"premium":0.6796431240657699,"strike":80.51382660687594,"iv":0.25131752615844544,"gamma":0.04656513452914799,"theta":-0.02565336322869955,"vega":0.06483236173393124,"rho":-0.014906903871881325,"breakevenPct":6.352863949782792},{"delta":0.25,"premium":0.8244488041853513,"strike":81.44805680119582,"iv":0.23425848281016443,"gamma":0.05704719730941704,"theta":-0.025204932735426008,"vega":0.07107301943198804,"rho":-0.018598141605213694,"breakevenPct":5.426852789430536},{"delta":0.3,"premium":0.9692544843049327,"strike":82.3822869955157,"iv":0.21719943946188341,"gamma":0.0675292600896861,"theta":-0.024756502242152464,"vega":0.07731367713004485,"rho":-0.022289379338546064,"breakevenPct":4.5008416290782804},{"delta":0.35,"premium":1.1140601644245143,"strike":83.31651718983558,"iv":0.20014039611360238,"gamma":0.07801132286995516,"theta":-0.024308071748878925,"vega":0.08355433482810165,"rho":-0.025980617071878435,"breakevenPct":3.5748304687260255},{"delta":0.4,"premium":1.2588658445440957,"strike":84.25074738415546,"iv":0.18308135276532134,"gamma":0.08849338565022422,"theta":-0.02385964125560538,"vega":0.08979499252615844,"rho":-0.029671854805210805,"breakevenPct":2.6488193083737697}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":114.46089643868318,"iv":1.044962459994527,"gamma":0.011178930612096237,"theta":-0.12312081546097248,"vega":0.0671683538166695,"rho":0.01136580288151473,"breakevenPct":37.138881453000806},{"delta":0.25,"premium":1.6651162790697676,"strike":94.88372093023256,"iv":0.4952209302325581,"gamma":0.02667441860465116,"theta":-0.06722325581395348,"vega":0.07619302325581397,"rho":0.015105770501301708,"breakevenPct":13.253767987451408},{"delta":0.3,"premium":2.238205980066445,"strike":93.22259136212625,"iv":0.5098056478405315,"gamma":0.0277375415282392,"theta":-0.0746983388704319,"vega":0.08180764119601329,"rho":0.0180188135975294,"breakevenPct":11.977474888202568},{"delta":0.35,"premium":2.8112956810631227,"strike":91.56146179401993,"iv":0.5243903654485049,"gamma":0.028800664451827242,"theta":-0.0821734219269103,"vega":0.08742225913621263,"rho":0.020931856693757092,"breakevenPct":10.701181788953729},{"delta":0.4,"premium":3.407312252964427,"strike":89.90118577075098,"iv":0.5398667984189723,"gamma":0.02973083003952569,"theta":-0.08955770750988143,"vega":0.09274743083003953,"rho":0.023829296807187313,"breakevenPct":9.452783605531272},{"delta":0.45,"premium":4.3625164690382086,"strike":88.25428194993412,"iv":0.5693134387351779,"gamma":0.028577997364953887,"theta":-0.09551949934123848,"vega":0.09353794466403162,"rho":0.026482290190123752,"breakevenPct":8.641405770055517},{"delta":0.5,"premium":5.31772068511199,"strike":86.60737812911727,"iv":0.5987600790513834,"gamma":0.02742516469038208,"theta":-0.10148129117259552,"vega":0.09432845849802372,"rho":0.029135283573060188,"breakevenPct":7.830027934579762},{"delta":0.55,"premium":6.293587443946191,"strike":84.94618834080717,"iv":0.629142331838565,"gamma":0.026226816143497752,"theta":-0.10747219730941705,"vega":0.09502358744394619,"rho":0.031772626222317586,"breakevenPct":7.026129952789868},{"delta":0.6,"premium":8.109730941704036,"strike":82.70403587443946,"iv":0.6975728251121076,"gamma":0.023177488789237668,"theta":-0.11464708520179373,"vega":0.09183973094170403,"rho":0.033773505701960874,"breakevenPct":6.526412687558354},{"delta":0.65,"premium":9.925874439461886,"strike":80.46188340807174,"iv":0.7660033183856503,"gamma":0.020128161434977577,"theta":-0.12182197309417042,"vega":0.08865587443946188,"rho":0.03577438518160416,"breakevenPct":6.0266954223268385},{"delta":0.7,"premium":12.91851063829787,"strike":77.18439716312056,"iv":0.8894017021276595,"gamma":0.016459148936170218,"theta":-0.1317468085106383,"vega":0.08310085106382979,"rho":0.03685383154136562,"breakevenPct":5.6925604708720705},{"delta":0.75,"premium":17.08333333333333,"strike":72.86666666666667,"iv":1.0739546666666666,"gamma":0.01247866666666667,"theta":-0.14529733333333333,"vega":0.07614266666666666,"rho":0.03700987715688733,"breakevenPct":5.5131964809384195},{"delta":0.8,"premium":23.551190476190477,"strike":66.39880952380952,"iv":1.381649404761905,"gamma":0.00849940476190476,"theta":-0.1642791666666667,"vega":0.06714642857142857,"rho":0.03533555518875304,"breakevenPct":5.5131964809384195},{"delta":0.85,"premium":31.505218569257842,"strike":58.044781430742155,"iv":1.7379072150370583,"gamma":0.0056347422032687515,"theta":-0.17242048260374626,"vega":0.055890143101209856,"rho":0.03243015708680021,"breakevenPct":5.043988269794718}],"put":[{"delta":0.1,"premium":1.1954895554285732,"strike":64.62404927701861,"iv":0.9030357771523343,"gamma":0.01035352112276903,"theta":-0.0654307117354874,"vega":0.04210018986617814,"rho":-0.00790992323322055,"breakevenPct":25.59699739402928},{"delta":0.15,"premium":2.3752231259399923,"strike":65.27695138540744,"iv":1.0939442668818238,"gamma":0.008963174359702389,"theta":-0.10419434084292946,"vega":0.05592689607198313,"rho":-0.012226615517851997,"breakevenPct":26.21498151382118},{"delta":0.2,"premium":0.6796431240657699,"strike":80.51382660687594,"iv":0.25131752615844544,"gamma":0.04656513452914799,"theta":-0.02565336322869955,"vega":0.06483236173393124,"rho":-0.014906903871881325,"breakevenPct":6.352863949782792},{"delta":0.25,"premium":0.8244488041853513,"strike":81.44805680119582,"iv":0.23425848281016443,"gamma":0.05704719730941704,"theta":-0.025204932735426008,"vega":0.07107301943198804,"rho":-0.018598141605213694,"breakevenPct":5.426852789430536},{"delta":0.3,"premium":0.9692544843049327,"strike":82.3822869955157,"iv":0.21719943946188341,"gamma":0.0675292600896861,"theta":-0.024756502242152464,"vega":0.07731367713004485,"rho":-0.022289379338546064,"breakevenPct":4.5008416290782804},{"delta":0.35,"premium":1.1140601644245143,"strike":83.31651718983558,"iv":0.20014039611360238,"gamma":0.07801132286995516,"theta":-0.024308071748878925,"vega":0.08355433482810165,"rho":-0.025980617071878435,"breakevenPct":3.5748304687260255},{"delta":0.4,"premium":1.2588658445440957,"strike":84.25074738415546,"iv":0.18308135276532134,"gamma":0.08849338565022422,"theta":-0.02385964125560538,"vega":0.08979499252615844,"rho":-0.029671854805210805,"breakevenPct":2.6488193083737697}]}},"errors":["fundamentals:provider_http_429"],"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"}}