{"symbol":"TMFC","url":"https://intraalpha.com/companies/TMFC","capturedAt":"2026-10-23T03:15:40.715Z","state":"ready","quote":{"symbol":"TMFC","last_price":78.67,"prev_close":80.3,"regular_close":78.67,"change":-1.63,"change_pct":-2.0299,"regular_change":-1.63,"regular_change_pct":-2.0299,"extended_change":0,"extended_change_pct":0,"bid":78.08,"ask":79.03,"bid_size":6900,"ask_size":6900,"volume":113403,"vwap":78.804023,"open":79.28,"high":79.475,"low":78.43,"close":78.67,"trade_count":1120,"last_trade_at":"2026-10-23T00:00:07.354161694Z","last_quote_at":"2026-10-22T20:01:50.298070245Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.005,"portfolio_turnover":0.31,"dividend_yield":0.0015,"inception_date":"2018-01-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:40.298093+00:00"},"optionObservedAt":"2026-10-22T19:59:17.320Z","bars":[{"c":80.51,"h":80.61,"l":80.51,"n":40,"o":80.61,"t":"2026-10-16T13:30:00Z","v":1179,"vw":80.598158},{"c":80.26,"h":80.26,"l":80.26,"n":6,"o":80.26,"t":"2026-10-16T13:35:00Z","v":393,"vw":80.26},{"c":80.145,"h":80.145,"l":80.145,"n":1,"o":80.145,"t":"2026-10-16T13:40:00Z","v":500,"vw":80.145},{"c":80.085,"h":80.155,"l":80.085,"n":4,"o":80.155,"t":"2026-10-16T13:50:00Z","v":367,"vw":80.104231},{"c":80.17,"h":80.17,"l":80.17,"n":3,"o":80.17,"t":"2026-10-16T14:00:00Z","v":112,"vw":80.17},{"c":80,"h":80,"l":80,"n":11,"o":80,"t":"2026-10-16T14:10:00Z","v":287,"vw":80},{"c":80.0999,"h":80.0999,"l":80.0746,"n":11,"o":80.0746,"t":"2026-10-16T14:15:00Z","v":1697,"vw":80.083041},{"c":80.03,"h":80.03,"l":80.03,"n":3,"o":80.03,"t":"2026-10-16T14:20:00Z","v":102,"vw":80.03},{"c":80.0301,"h":80.0301,"l":80.0301,"n":1,"o":80.0301,"t":"2026-10-16T14:30:00Z","v":198,"vw":80.0301},{"c":80.155,"h":80.155,"l":80.1199,"n":5,"o":80.1199,"t":"2026-10-16T14:35:00Z","v":915,"vw":80.149469},{"c":80.23,"h":80.23,"l":80.23,"n":1,"o":80.23,"t":"2026-10-16T14:45:00Z","v":100,"vw":80.23},{"c":79.97,"h":79.97,"l":79.9443,"n":2,"o":79.9443,"t":"2026-10-16T15:00:00Z","v":610,"vw":79.954833},{"c":79.82,"h":79.82,"l":79.8,"n":16,"o":79.8,"t":"2026-10-16T15:10:00Z","v":587,"vw":79.808942},{"c":79.75,"h":79.75,"l":79.75,"n":4,"o":79.75,"t":"2026-10-16T15:20:00Z","v":117,"vw":79.75},{"c":79.715,"h":79.74,"l":79.7077,"n":6,"o":79.7077,"t":"2026-10-16T15:25:00Z","v":652,"vw":79.718319},{"c":79.75,"h":79.75,"l":79.75,"n":4,"o":79.75,"t":"2026-10-16T15:30:00Z","v":143,"vw":79.75},{"c":79.775,"h":79.775,"l":79.775,"n":2,"o":79.775,"t":"2026-10-16T15:35:00Z","v":166,"vw":79.775},{"c":79.806,"h":79.806,"l":79.806,"n":1,"o":79.806,"t":"2026-10-16T15:40:00Z","v":112,"vw":79.806},{"c":79.795,"h":79.795,"l":79.7601,"n":6,"o":79.7601,"t":"2026-10-16T15:45:00Z","v":458,"vw":79.783262},{"c":79.725,"h":79.725,"l":79.72,"n":8,"o":79.72,"t":"2026-10-16T15:50:00Z","v":629,"vw":79.723908},{"c":79.5581,"h":79.56,"l":79.55,"n":8,"o":79.56,"t":"2026-10-16T16:00:00Z","v":376,"vw":79.556033},{"c":79.55,"h":79.55,"l":79.55,"n":3,"o":79.55,"t":"2026-10-16T16:05:00Z","v":280,"vw":79.55},{"c":79.5826,"h":79.5826,"l":79.5826,"n":3,"o":79.5826,"t":"2026-10-16T16:10:00Z","v":146,"vw":79.5826},{"c":79.675,"h":79.675,"l":79.675,"n":2,"o":79.675,"t":"2026-10-16T16:15:00Z","v":154,"vw":79.675},{"c":79.62,"h":79.655,"l":79.62,"n":13,"o":79.655,"t":"2026-10-16T16:25:00Z","v":1185,"vw":79.634542},{"c":79.56,"h":79.56,"l":79.56,"n":6,"o":79.56,"t":"2026-10-16T16:30:00Z","v":227,"vw":79.56},{"c":79.495,"h":79.5,"l":79.495,"n":14,"o":79.5,"t":"2026-10-16T16:35:00Z","v":558,"vw":79.496479},{"c":79.4501,"h":79.4501,"l":79.4501,"n":1,"o":79.4501,"t":"2026-10-16T16:40:00Z","v":150,"vw":79.4501},{"c":79.45,"h":79.45,"l":79.45,"n":2,"o":79.45,"t":"2026-10-16T16:50:00Z","v":137,"vw":79.45},{"c":79.4548,"h":79.4548,"l":79.4548,"n":3,"o":79.4548,"t":"2026-10-16T16:55:00Z","v":254,"vw":79.4548},{"c":79.3691,"h":79.3691,"l":79.3691,"n":1,"o":79.3691,"t":"2026-10-16T17:00:00Z","v":100,"vw":79.3691},{"c":79.16,"h":79.2,"l":79.16,"n":5,"o":79.2,"t":"2026-10-16T17:05:00Z","v":438,"vw":79.188169},{"c":79.196,"h":79.196,"l":79.196,"n":4,"o":79.196,"t":"2026-10-16T17:10:00Z","v":132,"vw":79.196},{"c":79.2399,"h":79.2399,"l":79.2399,"n":9,"o":79.2399,"t":"2026-10-16T17:30:00Z","v":368,"vw":79.2399},{"c":79.205,"h":79.22,"l":79.205,"n":12,"o":79.215,"t":"2026-10-16T17:40:00Z","v":580,"vw":79.212576},{"c":79.24,"h":79.24,"l":79.24,"n":57,"o":79.24,"t":"2026-10-16T17:45:00Z","v":208,"vw":79.24},{"c":79.15,"h":79.16,"l":79.15,"n":6,"o":79.16,"t":"2026-10-16T17:50:00Z","v":2905,"vw":79.157796},{"c":79.0199,"h":79.11,"l":79,"n":24,"o":79.11,"t":"2026-10-16T18:00:00Z","v":1681,"vw":79.013135},{"c":79.14,"h":79.14,"l":79.095,"n":6,"o":79.095,"t":"2026-10-16T18:05:00Z","v":1810,"vw":79.10495},{"c":79.085,"h":79.085,"l":79.04,"n":6,"o":79.04,"t":"2026-10-16T18:10:00Z","v":407,"vw":79.073636},{"c":79.05,"h":79.05,"l":79.05,"n":4,"o":79.05,"t":"2026-10-16T18:15:00Z","v":183,"vw":79.05},{"c":78.98,"h":78.98,"l":78.98,"n":2,"o":78.98,"t":"2026-10-16T18:20:00Z","v":107,"vw":78.98},{"c":79.05,"h":79.05,"l":79.05,"n":3,"o":79.05,"t":"2026-10-16T18:30:00Z","v":366,"vw":79.05},{"c":78.9736,"h":78.9736,"l":78.9736,"n":11,"o":78.9736,"t":"2026-10-16T18:35:00Z","v":353,"vw":78.9736},{"c":78.9869,"h":78.9869,"l":78.9816,"n":7,"o":78.9816,"t":"2026-10-16T18:40:00Z","v":416,"vw":78.984163},{"c":78.94,"h":78.98,"l":78.94,"n":7,"o":78.98,"t":"2026-10-16T18:45:00Z","v":603,"vw":78.965263},{"c":78.905,"h":78.935,"l":78.89,"n":21,"o":78.935,"t":"2026-10-16T18:50:00Z","v":8372,"vw":78.893492},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-16T18:55:00Z","v":173,"vw":78.9},{"c":78.88,"h":78.89,"l":78.87,"n":26,"o":78.89,"t":"2026-10-16T19:00:00Z","v":3139,"vw":78.872752},{"c":78.87,"h":78.87,"l":78.87,"n":7,"o":78.87,"t":"2026-10-16T19:05:00Z","v":5103,"vw":78.87},{"c":78.98,"h":78.98,"l":78.85,"n":6,"o":78.85,"t":"2026-10-16T19:10:00Z","v":1723,"vw":78.901866},{"c":78.945,"h":79.02,"l":78.945,"n":5,"o":79.02,"t":"2026-10-16T19:15:00Z","v":651,"vw":78.960833},{"c":79.0336,"h":79.0336,"l":79.02,"n":9,"o":79.02,"t":"2026-10-16T19:20:00Z","v":2559,"vw":79.022553},{"c":78.9799,"h":78.9799,"l":78.9799,"n":3,"o":78.9799,"t":"2026-10-16T19:35:00Z","v":1028,"vw":78.9799},{"c":78.965,"h":78.97,"l":78.965,"n":6,"o":78.97,"t":"2026-10-16T19:40:00Z","v":946,"vw":78.968889},{"c":79.0034,"h":79.0034,"l":78.92,"n":24,"o":78.95,"t":"2026-10-16T19:45:00Z","v":4360,"vw":78.949713},{"c":79,"h":79.035,"l":78.995,"n":10,"o":79.035,"t":"2026-10-16T19:50:00Z","v":1453,"vw":78.998891},{"c":79.09,"h":79.135,"l":79.09,"n":13,"o":79.135,"t":"2026-10-16T19:55:00Z","v":806,"vw":79.116742},{"c":79.07,"h":79.07,"l":79.07,"n":6,"o":79.07,"t":"2026-10-16T20:00:00Z","v":231,"vw":79.07},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-16T22:50:00Z","v":100,"vw":79.08},{"c":79.72,"h":79.81,"l":79.53,"n":94,"o":79.53,"t":"2026-10-19T13:30:00Z","v":15646,"vw":79.645816},{"c":79.5801,"h":79.705,"l":79.5801,"n":20,"o":79.67,"t":"2026-10-19T13:35:00Z","v":8339,"vw":79.594321},{"c":79.73,"h":79.73,"l":79.66,"n":17,"o":79.668,"t":"2026-10-19T13:40:00Z","v":711,"vw":79.683632},{"c":79.74,"h":79.74,"l":79.64,"n":4,"o":79.64,"t":"2026-10-19T13:45:00Z","v":469,"vw":79.696103},{"c":79.6453,"h":79.6453,"l":79.6453,"n":2,"o":79.6453,"t":"2026-10-19T13:50:00Z","v":132,"vw":79.6453},{"c":79.63,"h":79.63,"l":79.63,"n":5,"o":79.63,"t":"2026-10-19T13:55:00Z","v":213,"vw":79.63},{"c":79.57,"h":79.58,"l":79.57,"n":10,"o":79.5799,"t":"2026-10-19T14:00:00Z","v":507,"vw":79.577667},{"c":79.63,"h":79.63,"l":79.59,"n":10,"o":79.59,"t":"2026-10-19T14:05:00Z","v":310,"vw":79.610952},{"c":79.915,"h":79.92,"l":79.88,"n":4,"o":79.88,"t":"2026-10-19T14:15:00Z","v":1726,"vw":79.907643},{"c":79.9,"h":79.935,"l":79.9,"n":7,"o":79.935,"t":"2026-10-19T14:25:00Z","v":1046,"vw":79.9035},{"c":79.81,"h":79.81,"l":79.81,"n":4,"o":79.81,"t":"2026-10-19T14:30:00Z","v":334,"vw":79.81},{"c":79.7901,"h":79.825,"l":79.7901,"n":2,"o":79.825,"t":"2026-10-19T14:35:00Z","v":556,"vw":79.818346},{"c":79.925,"h":79.925,"l":79.9172,"n":3,"o":79.9172,"t":"2026-10-19T14:45:00Z","v":841,"vw":79.921147},{"c":79.945,"h":79.945,"l":79.945,"n":1,"o":79.945,"t":"2026-10-19T14:55:00Z","v":302,"vw":79.945},{"c":79.97,"h":79.97,"l":79.97,"n":3,"o":79.97,"t":"2026-10-19T15:00:00Z","v":109,"vw":79.97},{"c":80.01,"h":80.01,"l":80.01,"n":6,"o":80.01,"t":"2026-10-19T15:15:00Z","v":476,"vw":80.01},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-19T15:20:00Z","v":200,"vw":80.06},{"c":80.125,"h":80.125,"l":80.125,"n":1,"o":80.125,"t":"2026-10-19T15:25:00Z","v":100,"vw":80.125},{"c":80.08,"h":80.09,"l":80.08,"n":7,"o":80.09,"t":"2026-10-19T15:30:00Z","v":243,"vw":80.084632},{"c":80.17,"h":80.17,"l":80.13,"n":5,"o":80.13,"t":"2026-10-19T15:35:00Z","v":316,"vw":80.152979},{"c":80.17,"h":80.17,"l":80.1508,"n":3,"o":80.1508,"t":"2026-10-19T15:40:00Z","v":1235,"vw":80.154441},{"c":80.095,"h":80.095,"l":80.095,"n":3,"o":80.095,"t":"2026-10-19T15:55:00Z","v":315,"vw":80.095},{"c":79.95,"h":79.95,"l":79.95,"n":8,"o":79.95,"t":"2026-10-19T16:00:00Z","v":443,"vw":79.95},{"c":79.945,"h":79.945,"l":79.945,"n":1,"o":79.945,"t":"2026-10-19T16:05:00Z","v":236,"vw":79.945},{"c":80.005,"h":80.005,"l":80.005,"n":1,"o":80.005,"t":"2026-10-19T16:10:00Z","v":160,"vw":80.005},{"c":79.98,"h":79.98,"l":79.98,"n":1,"o":79.98,"t":"2026-10-19T16:15:00Z","v":139,"vw":79.98},{"c":79.9299,"h":79.9299,"l":79.9299,"n":1,"o":79.9299,"t":"2026-10-19T16:25:00Z","v":187,"vw":79.9299},{"c":79.9401,"h":79.9477,"l":79.91,"n":4,"o":79.91,"t":"2026-10-19T16:30:00Z","v":490,"vw":79.931701},{"c":79.925,"h":79.925,"l":79.925,"n":3,"o":79.925,"t":"2026-10-19T16:35:00Z","v":301,"vw":79.925},{"c":79.93,"h":79.94,"l":79.93,"n":5,"o":79.94,"t":"2026-10-19T16:40:00Z","v":635,"vw":79.93252},{"c":79.89,"h":79.915,"l":79.89,"n":4,"o":79.915,"t":"2026-10-19T16:45:00Z","v":713,"vw":79.904045},{"c":79.83,"h":79.85,"l":79.83,"n":9,"o":79.85,"t":"2026-10-19T17:00:00Z","v":1868,"vw":79.839585},{"c":79.795,"h":79.795,"l":79.795,"n":3,"o":79.795,"t":"2026-10-19T17:05:00Z","v":146,"vw":79.795},{"c":79.8138,"h":79.8138,"l":79.8138,"n":2,"o":79.8138,"t":"2026-10-19T17:20:00Z","v":373,"vw":79.8138},{"c":79.86,"h":79.86,"l":79.825,"n":8,"o":79.825,"t":"2026-10-19T17:25:00Z","v":681,"vw":79.844093},{"c":79.825,"h":79.825,"l":79.825,"n":1,"o":79.825,"t":"2026-10-19T17:30:00Z","v":200,"vw":79.825},{"c":79.88,"h":79.88,"l":79.88,"n":4,"o":79.88,"t":"2026-10-19T17:40:00Z","v":116,"vw":79.88},{"c":79.7893,"h":79.7893,"l":79.7893,"n":4,"o":79.7893,"t":"2026-10-19T17:55:00Z","v":503,"vw":79.7893},{"c":79.785,"h":79.785,"l":79.785,"n":5,"o":79.785,"t":"2026-10-19T18:00:00Z","v":288,"vw":79.785},{"c":79.85,"h":79.85,"l":79.816,"n":11,"o":79.82,"t":"2026-10-19T18:05:00Z","v":1175,"vw":79.826501},{"c":79.85,"h":79.8501,"l":79.833,"n":10,"o":79.85,"t":"2026-10-19T18:10:00Z","v":3439,"vw":79.846779},{"c":79.875,"h":79.875,"l":79.875,"n":3,"o":79.875,"t":"2026-10-19T18:15:00Z","v":319,"vw":79.875},{"c":79.84,"h":79.87,"l":79.84,"n":4,"o":79.87,"t":"2026-10-19T18:20:00Z","v":346,"vw":79.851794},{"c":79.7851,"h":79.7851,"l":79.7851,"n":2,"o":79.7851,"t":"2026-10-19T18:30:00Z","v":330,"vw":79.7851},{"c":79.825,"h":79.825,"l":79.76,"n":8,"o":79.76,"t":"2026-10-19T18:35:00Z","v":1528,"vw":79.795382},{"c":79.85,"h":79.85,"l":79.83,"n":3,"o":79.83,"t":"2026-10-19T18:40:00Z","v":330,"vw":79.838907},{"c":79.88,"h":79.885,"l":79.88,"n":5,"o":79.885,"t":"2026-10-19T18:45:00Z","v":523,"vw":79.881101},{"c":79.87,"h":79.8899,"l":79.87,"n":2,"o":79.8899,"t":"2026-10-19T18:50:00Z","v":1426,"vw":79.887458},{"c":79.899,"h":79.899,"l":79.875,"n":6,"o":79.875,"t":"2026-10-19T18:55:00Z","v":873,"vw":79.880572},{"c":79.9199,"h":79.9199,"l":79.9199,"n":2,"o":79.9199,"t":"2026-10-19T19:00:00Z","v":1926,"vw":79.9199},{"c":79.8923,"h":79.9099,"l":79.8887,"n":8,"o":79.8887,"t":"2026-10-19T19:10:00Z","v":698,"vw":79.893828},{"c":79.9465,"h":79.9465,"l":79.9465,"n":1,"o":79.9465,"t":"2026-10-19T19:15:00Z","v":104,"vw":79.9465},{"c":79.9622,"h":79.9622,"l":79.9622,"n":1,"o":79.9622,"t":"2026-10-19T19:35:00Z","v":375,"vw":79.9622},{"c":79.809,"h":79.89,"l":79.809,"n":20,"o":79.89,"t":"2026-10-19T19:50:00Z","v":1114,"vw":79.825272},{"c":79.75,"h":79.77,"l":79.75,"n":6,"o":79.77,"t":"2026-10-19T19:55:00Z","v":564,"vw":79.754651},{"c":79.75,"h":79.75,"l":79.75,"n":8,"o":79.75,"t":"2026-10-19T20:00:00Z","v":145,"vw":79.75},{"c":79.49,"h":79.5,"l":79.49,"n":32,"o":79.5,"t":"2026-10-20T13:30:00Z","v":13393,"vw":79.491739},{"c":79.33,"h":79.35,"l":79.33,"n":8,"o":79.35,"t":"2026-10-20T13:40:00Z","v":681,"vw":79.338489},{"c":79.3,"h":79.3,"l":79.3,"n":5,"o":79.3,"t":"2026-10-20T13:45:00Z","v":513,"vw":79.3},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-10-20T13:50:00Z","v":158,"vw":79.4},{"c":79.48,"h":79.48,"l":79.48,"n":1,"o":79.48,"t":"2026-10-20T13:55:00Z","v":107,"vw":79.48},{"c":79.68,"h":79.69,"l":79.68,"n":5,"o":79.69,"t":"2026-10-20T14:00:00Z","v":575,"vw":79.685},{"c":79.8496,"h":79.85,"l":79.82,"n":16,"o":79.82,"t":"2026-10-20T14:10:00Z","v":1615,"vw":79.839121},{"c":79.91,"h":79.91,"l":79.865,"n":6,"o":79.865,"t":"2026-10-20T14:15:00Z","v":869,"vw":79.901458},{"c":79.92,"h":79.92,"l":79.9,"n":8,"o":79.9,"t":"2026-10-20T14:20:00Z","v":363,"vw":79.907692},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-20T14:25:00Z","v":102,"vw":80.1},{"c":80.105,"h":80.105,"l":80.105,"n":5,"o":80.105,"t":"2026-10-20T14:30:00Z","v":320,"vw":80.105},{"c":80.0211,"h":80.0211,"l":79.98,"n":17,"o":79.98,"t":"2026-10-20T14:35:00Z","v":1247,"vw":80.000966},{"c":80.0201,"h":80.07,"l":80.02,"n":13,"o":80.06,"t":"2026-10-20T14:45:00Z","v":837,"vw":80.050789},{"c":80.049,"h":80.049,"l":80.049,"n":1,"o":80.049,"t":"2026-10-20T14:50:00Z","v":125,"vw":80.049},{"c":80.11,"h":80.11,"l":80.08,"n":5,"o":80.08,"t":"2026-10-20T14:55:00Z","v":1282,"vw":80.10624},{"c":80.05,"h":80.05,"l":80.05,"n":1,"o":80.05,"t":"2026-10-20T15:00:00Z","v":500,"vw":80.05},{"c":80.04,"h":80.049,"l":80.04,"n":5,"o":80.049,"t":"2026-10-20T15:05:00Z","v":702,"vw":80.047403},{"c":79.765,"h":79.97,"l":79.765,"n":19,"o":79.97,"t":"2026-10-20T15:10:00Z","v":1158,"vw":79.799224},{"c":79.78,"h":79.78,"l":79.78,"n":2,"o":79.78,"t":"2026-10-20T15:15:00Z","v":198,"vw":79.78},{"c":79.8398,"h":79.8398,"l":79.8398,"n":1,"o":79.8398,"t":"2026-10-20T15:25:00Z","v":1140,"vw":79.8398},{"c":79.77,"h":79.77,"l":79.77,"n":2,"o":79.77,"t":"2026-10-20T15:30:00Z","v":231,"vw":79.77},{"c":79.75,"h":79.75,"l":79.75,"n":1,"o":79.75,"t":"2026-10-20T15:35:00Z","v":300,"vw":79.75},{"c":79.8033,"h":79.8033,"l":79.8033,"n":1,"o":79.8033,"t":"2026-10-20T15:45:00Z","v":914,"vw":79.8033},{"c":79.82,"h":79.82,"l":79.82,"n":4,"o":79.82,"t":"2026-10-20T15:50:00Z","v":147,"vw":79.82},{"c":79.9,"h":79.905,"l":79.9,"n":5,"o":79.904,"t":"2026-10-20T15:55:00Z","v":571,"vw":79.902659},{"c":79.83,"h":79.9096,"l":79.8299,"n":12,"o":79.9,"t":"2026-10-20T16:00:00Z","v":1928,"vw":79.870681},{"c":79.875,"h":79.875,"l":79.835,"n":6,"o":79.835,"t":"2026-10-20T16:05:00Z","v":548,"vw":79.864178},{"c":79.77,"h":79.77,"l":79.75,"n":4,"o":79.76,"t":"2026-10-20T16:15:00Z","v":725,"vw":79.75651},{"c":79.78,"h":79.78,"l":79.78,"n":2,"o":79.78,"t":"2026-10-20T16:20:00Z","v":297,"vw":79.78},{"c":79.752,"h":79.76,"l":79.74,"n":13,"o":79.74,"t":"2026-10-20T16:25:00Z","v":1862,"vw":79.753787},{"c":79.8399,"h":79.8399,"l":79.815,"n":5,"o":79.83,"t":"2026-10-20T16:30:00Z","v":969,"vw":79.830552},{"c":79.88,"h":79.8846,"l":79.88,"n":7,"o":79.8846,"t":"2026-10-20T16:35:00Z","v":903,"vw":79.883681},{"c":79.8799,"h":79.8799,"l":79.855,"n":8,"o":79.855,"t":"2026-10-20T16:40:00Z","v":344,"vw":79.867871},{"c":79.82,"h":79.82,"l":79.82,"n":1,"o":79.82,"t":"2026-10-20T16:45:00Z","v":100,"vw":79.82},{"c":79.765,"h":79.77,"l":79.76,"n":26,"o":79.77,"t":"2026-10-20T17:00:00Z","v":1442,"vw":79.766949},{"c":79.7601,"h":79.7601,"l":79.7601,"n":1,"o":79.7601,"t":"2026-10-20T17:10:00Z","v":400,"vw":79.7601},{"c":79.7809,"h":79.7809,"l":79.7809,"n":2,"o":79.7809,"t":"2026-10-20T17:15:00Z","v":180,"vw":79.7809},{"c":79.86,"h":79.86,"l":79.81,"n":3,"o":79.81,"t":"2026-10-20T17:20:00Z","v":605,"vw":79.833769},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-20T17:30:00Z","v":200,"vw":79.89},{"c":79.8535,"h":79.8535,"l":79.8535,"n":1,"o":79.8535,"t":"2026-10-20T17:35:00Z","v":700,"vw":79.8535},{"c":79.895,"h":79.895,"l":79.875,"n":102,"o":79.89,"t":"2026-10-20T17:40:00Z","v":2798,"vw":79.884785},{"c":79.87,"h":79.87,"l":79.87,"n":1,"o":79.87,"t":"2026-10-20T17:45:00Z","v":157,"vw":79.87},{"c":79.86,"h":79.86,"l":79.8501,"n":2,"o":79.8501,"t":"2026-10-20T17:55:00Z","v":450,"vw":79.85505},{"c":79.84,"h":79.84,"l":79.84,"n":7,"o":79.84,"t":"2026-10-20T18:05:00Z","v":398,"vw":79.84},{"c":79.88,"h":79.88,"l":79.88,"n":2,"o":79.88,"t":"2026-10-20T18:10:00Z","v":251,"vw":79.88},{"c":79.84,"h":79.84,"l":79.84,"n":2,"o":79.84,"t":"2026-10-20T18:20:00Z","v":537,"vw":79.84},{"c":79.8099,"h":79.8099,"l":79.8099,"n":1,"o":79.8099,"t":"2026-10-20T18:25:00Z","v":150,"vw":79.8099},{"c":79.79,"h":79.79,"l":79.79,"n":2,"o":79.79,"t":"2026-10-20T18:30:00Z","v":636,"vw":79.79},{"c":79.73,"h":79.73,"l":79.73,"n":2,"o":79.73,"t":"2026-10-20T18:35:00Z","v":4420,"vw":79.73},{"c":79.7375,"h":79.7375,"l":79.7375,"n":1,"o":79.7375,"t":"2026-10-20T18:40:00Z","v":314,"vw":79.7375},{"c":79.765,"h":79.81,"l":79.765,"n":4,"o":79.81,"t":"2026-10-20T18:55:00Z","v":1042,"vw":79.789663},{"c":79.7701,"h":79.785,"l":79.7701,"n":2,"o":79.785,"t":"2026-10-20T19:00:00Z","v":305,"vw":79.774985},{"c":79.6896,"h":79.6896,"l":79.6896,"n":3,"o":79.6896,"t":"2026-10-20T19:40:00Z","v":344,"vw":79.6896},{"c":79.7331,"h":79.7331,"l":79.7331,"n":2,"o":79.7331,"t":"2026-10-20T19:45:00Z","v":164,"vw":79.7331},{"c":79.7397,"h":79.7397,"l":79.7362,"n":19,"o":79.7376,"t":"2026-10-20T19:50:00Z","v":1158,"vw":79.737874},{"c":79.76,"h":79.76,"l":79.74,"n":3,"o":79.74,"t":"2026-10-20T19:55:00Z","v":535,"vw":79.747843},{"c":80.0411,"h":80.0411,"l":79.9,"n":21,"o":79.9,"t":"2026-10-21T13:30:00Z","v":1563,"vw":79.953537},{"c":79.9325,"h":79.94,"l":79.905,"n":7,"o":79.905,"t":"2026-10-21T13:35:00Z","v":1108,"vw":79.92575},{"c":79.98,"h":79.98,"l":79.98,"n":11,"o":79.98,"t":"2026-10-21T13:40:00Z","v":289,"vw":79.98},{"c":80.03,"h":80.035,"l":79.95,"n":12,"o":79.95,"t":"2026-10-21T13:45:00Z","v":1601,"vw":80.007263},{"c":79.87,"h":79.88,"l":79.83,"n":15,"o":79.88,"t":"2026-10-21T14:05:00Z","v":1183,"vw":79.867511},{"c":79.77,"h":79.77,"l":79.77,"n":5,"o":79.77,"t":"2026-10-21T14:15:00Z","v":252,"vw":79.77},{"c":79.775,"h":79.775,"l":79.775,"n":2,"o":79.775,"t":"2026-10-21T14:20:00Z","v":178,"vw":79.775},{"c":79.825,"h":79.825,"l":79.825,"n":2,"o":79.825,"t":"2026-10-21T14:25:00Z","v":131,"vw":79.825},{"c":79.91,"h":79.91,"l":79.91,"n":1,"o":79.91,"t":"2026-10-21T14:30:00Z","v":150,"vw":79.91},{"c":79.9195,"h":79.9195,"l":79.8883,"n":6,"o":79.89,"t":"2026-10-21T14:40:00Z","v":828,"vw":79.905981},{"c":80.04,"h":80.04,"l":79.975,"n":5,"o":79.975,"t":"2026-10-21T14:45:00Z","v":841,"vw":80.015218},{"c":80.08,"h":80.08,"l":80.02,"n":8,"o":80.02,"t":"2026-10-21T14:55:00Z","v":1476,"vw":80.026071},{"c":80.1,"h":80.1,"l":80.1,"n":6,"o":80.1,"t":"2026-10-21T15:00:00Z","v":609,"vw":80.1},{"c":80.14,"h":80.14,"l":80.14,"n":1,"o":80.14,"t":"2026-10-21T15:10:00Z","v":311,"vw":80.14},{"c":80.18,"h":80.18,"l":80.18,"n":3,"o":80.18,"t":"2026-10-21T15:25:00Z","v":258,"vw":80.18},{"c":80.2142,"h":80.2142,"l":80.19,"n":2,"o":80.19,"t":"2026-10-21T15:30:00Z","v":416,"vw":80.203089},{"c":80.2495,"h":80.2495,"l":80.2495,"n":2,"o":80.2495,"t":"2026-10-21T15:35:00Z","v":209,"vw":80.2495},{"c":80.32,"h":80.32,"l":80.2961,"n":3,"o":80.2961,"t":"2026-10-21T15:45:00Z","v":488,"vw":80.310185},{"c":80.3096,"h":80.3096,"l":80.3096,"n":1,"o":80.3096,"t":"2026-10-21T15:50:00Z","v":435,"vw":80.3096},{"c":80.3,"h":80.3,"l":80.27,"n":9,"o":80.27,"t":"2026-10-21T15:55:00Z","v":1341,"vw":80.295776},{"c":80.265,"h":80.265,"l":80.265,"n":3,"o":80.265,"t":"2026-10-21T16:00:00Z","v":132,"vw":80.265},{"c":80.24,"h":80.24,"l":80.24,"n":1,"o":80.24,"t":"2026-10-21T16:05:00Z","v":200,"vw":80.24},{"c":80.26,"h":80.26,"l":80.26,"n":1,"o":80.26,"t":"2026-10-21T16:10:00Z","v":100,"vw":80.26},{"c":80.2401,"h":80.2401,"l":80.2401,"n":1,"o":80.2401,"t":"2026-10-21T16:15:00Z","v":104,"vw":80.2401},{"c":80.225,"h":80.23,"l":80.21,"n":10,"o":80.2225,"t":"2026-10-21T16:20:00Z","v":2729,"vw":80.213565},{"c":80.225,"h":80.24,"l":80.225,"n":4,"o":80.24,"t":"2026-10-21T16:25:00Z","v":404,"vw":80.232066},{"c":80.33,"h":80.34,"l":80.33,"n":5,"o":80.34,"t":"2026-10-21T16:45:00Z","v":409,"vw":80.3325},{"c":80.37,"h":80.37,"l":80.37,"n":2,"o":80.37,"t":"2026-10-21T16:50:00Z","v":250,"vw":80.37},{"c":80.3601,"h":80.3601,"l":80.3601,"n":1,"o":80.3601,"t":"2026-10-21T16:55:00Z","v":100,"vw":80.3601},{"c":80.36,"h":80.36,"l":80.33,"n":46,"o":80.34,"t":"2026-10-21T17:00:00Z","v":5834,"vw":80.33303},{"c":80.43,"h":80.43,"l":80.43,"n":1,"o":80.43,"t":"2026-10-21T17:10:00Z","v":125,"vw":80.43},{"c":80.465,"h":80.465,"l":80.4391,"n":8,"o":80.4391,"t":"2026-10-21T17:15:00Z","v":378,"vw":80.45205},{"c":80.455,"h":80.462,"l":80.455,"n":3,"o":80.462,"t":"2026-10-21T17:20:00Z","v":887,"vw":80.457655},{"c":80.425,"h":80.44,"l":80.425,"n":3,"o":80.44,"t":"2026-10-21T17:25:00Z","v":401,"vw":80.42875},{"c":80.39,"h":80.415,"l":80.39,"n":10,"o":80.415,"t":"2026-10-21T17:30:00Z","v":886,"vw":80.398138},{"c":80.3925,"h":80.3925,"l":80.3925,"n":1,"o":80.3925,"t":"2026-10-21T17:35:00Z","v":384,"vw":80.3925},{"c":80.4301,"h":80.4364,"l":80.4301,"n":39,"o":80.4364,"t":"2026-10-21T17:50:00Z","v":597,"vw":80.434319},{"c":80.43,"h":80.43,"l":80.43,"n":2,"o":80.43,"t":"2026-10-21T17:55:00Z","v":125,"vw":80.43},{"c":80.42,"h":80.42,"l":80.42,"n":1,"o":80.42,"t":"2026-10-21T18:05:00Z","v":3955,"vw":80.42},{"c":80.42,"h":80.42,"l":80.42,"n":1,"o":80.42,"t":"2026-10-21T18:10:00Z","v":410,"vw":80.42},{"c":80.46,"h":80.46,"l":80.46,"n":2,"o":80.46,"t":"2026-10-21T18:20:00Z","v":125,"vw":80.46},{"c":80.4773,"h":80.4773,"l":80.46,"n":4,"o":80.46,"t":"2026-10-21T18:30:00Z","v":676,"vw":80.46656},{"c":80.45,"h":80.45,"l":80.45,"n":2,"o":80.45,"t":"2026-10-21T18:35:00Z","v":212,"vw":80.45},{"c":80.45,"h":80.45,"l":80.45,"n":1,"o":80.45,"t":"2026-10-21T18:40:00Z","v":256,"vw":80.45},{"c":80.2984,"h":80.2984,"l":80.2984,"n":1,"o":80.2984,"t":"2026-10-21T18:50:00Z","v":602,"vw":80.2984},{"c":80.1057,"h":80.1057,"l":80.1057,"n":1,"o":80.1057,"t":"2026-10-21T19:00:00Z","v":339,"vw":80.1057},{"c":80.165,"h":80.165,"l":80.13,"n":2,"o":80.13,"t":"2026-10-21T19:05:00Z","v":690,"vw":80.14471},{"c":80.1282,"h":80.1282,"l":80.1282,"n":3,"o":80.1282,"t":"2026-10-21T19:10:00Z","v":109,"vw":80.1282},{"c":80.172,"h":80.18,"l":80.172,"n":5,"o":80.175,"t":"2026-10-21T19:15:00Z","v":614,"vw":80.174837},{"c":80.21,"h":80.21,"l":80.21,"n":7,"o":80.21,"t":"2026-10-21T19:20:00Z","v":756,"vw":80.21},{"c":80.31,"h":80.31,"l":80.24,"n":5,"o":80.24,"t":"2026-10-21T19:25:00Z","v":295,"vw":80.273654},{"c":80.3,"h":80.3,"l":80.3,"n":4,"o":80.3,"t":"2026-10-21T19:35:00Z","v":218,"vw":80.3},{"c":80.32,"h":80.33,"l":80.32,"n":10,"o":80.33,"t":"2026-10-21T19:45:00Z","v":2329,"vw":80.321181},{"c":80.355,"h":80.369,"l":80.355,"n":7,"o":80.36,"t":"2026-10-21T19:50:00Z","v":943,"vw":80.361346},{"c":80.3,"h":80.33,"l":80.3,"n":26,"o":80.32,"t":"2026-10-21T19:55:00Z","v":2022,"vw":80.31563},{"c":80.3,"h":80.3,"l":80.3,"n":10,"o":80.3,"t":"2026-10-21T20:00:00Z","v":329,"vw":80.3},{"c":79.475,"h":79.475,"l":79.28,"n":20,"o":79.28,"t":"2026-10-22T13:30:00Z","v":2132,"vw":79.35542},{"c":79.2088,"h":79.33,"l":79.2088,"n":23,"o":79.33,"t":"2026-10-22T13:45:00Z","v":2640,"vw":79.236053},{"c":79.2101,"h":79.228,"l":79.2101,"n":9,"o":79.228,"t":"2026-10-22T13:50:00Z","v":9310,"vw":79.212537},{"c":79.385,"h":79.385,"l":79.385,"n":1,"o":79.385,"t":"2026-10-22T14:00:00Z","v":130,"vw":79.385},{"c":79.26,"h":79.265,"l":79.26,"n":10,"o":79.265,"t":"2026-10-22T14:05:00Z","v":423,"vw":79.262788},{"c":79.22,"h":79.2397,"l":79.22,"n":24,"o":79.22,"t":"2026-10-22T14:10:00Z","v":2202,"vw":79.223134},{"c":79.09,"h":79.15,"l":79.09,"n":7,"o":79.15,"t":"2026-10-22T14:15:00Z","v":973,"vw":79.109856},{"c":79.03,"h":79.11,"l":79.02,"n":12,"o":79.1034,"t":"2026-10-22T14:20:00Z","v":1355,"vw":79.053759},{"c":78.9501,"h":79.0006,"l":78.9501,"n":9,"o":79.0006,"t":"2026-10-22T14:25:00Z","v":2305,"vw":78.968227},{"c":78.77,"h":78.77,"l":78.77,"n":4,"o":78.77,"t":"2026-10-22T14:30:00Z","v":206,"vw":78.77},{"c":78.8,"h":78.8,"l":78.77,"n":5,"o":78.77,"t":"2026-10-22T14:35:00Z","v":214,"vw":78.785},{"c":78.7831,"h":78.805,"l":78.77,"n":16,"o":78.77,"t":"2026-10-22T14:40:00Z","v":2168,"vw":78.789007},{"c":78.77,"h":78.77,"l":78.765,"n":3,"o":78.765,"t":"2026-10-22T14:45:00Z","v":650,"vw":78.766923},{"c":78.7996,"h":78.7996,"l":78.7996,"n":2,"o":78.7996,"t":"2026-10-22T14:55:00Z","v":279,"vw":78.7996},{"c":78.7977,"h":78.81,"l":78.7977,"n":4,"o":78.81,"t":"2026-10-22T15:00:00Z","v":2645,"vw":78.8078},{"c":78.829,"h":78.83,"l":78.74,"n":12,"o":78.795,"t":"2026-10-22T15:10:00Z","v":8164,"vw":78.795387},{"c":78.865,"h":78.865,"l":78.8,"n":7,"o":78.8,"t":"2026-10-22T15:15:00Z","v":352,"vw":78.828889},{"c":78.965,"h":78.965,"l":78.94,"n":6,"o":78.94,"t":"2026-10-22T15:20:00Z","v":1193,"vw":78.947719},{"c":78.95,"h":78.95,"l":78.95,"n":4,"o":78.95,"t":"2026-10-22T15:25:00Z","v":233,"vw":78.95},{"c":78.8394,"h":78.8394,"l":78.81,"n":9,"o":78.83,"t":"2026-10-22T15:30:00Z","v":7023,"vw":78.82682},{"c":78.8051,"h":78.82,"l":78.8051,"n":8,"o":78.82,"t":"2026-10-22T15:35:00Z","v":1150,"vw":78.817369},{"c":78.79,"h":78.79,"l":78.79,"n":7,"o":78.79,"t":"2026-10-22T15:40:00Z","v":465,"vw":78.79},{"c":78.8725,"h":78.8725,"l":78.8544,"n":5,"o":78.8544,"t":"2026-10-22T15:50:00Z","v":501,"vw":78.86426},{"c":78.9547,"h":78.9547,"l":78.9547,"n":2,"o":78.9547,"t":"2026-10-22T15:55:00Z","v":143,"vw":78.9547},{"c":79.0082,"h":79.0082,"l":79.0082,"n":4,"o":79.0082,"t":"2026-10-22T16:10:00Z","v":156,"vw":79.0082},{"c":79.03,"h":79.038,"l":79.01,"n":4,"o":79.01,"t":"2026-10-22T16:15:00Z","v":1024,"vw":79.026067},{"c":79.035,"h":79.07,"l":79.035,"n":12,"o":79.07,"t":"2026-10-22T16:20:00Z","v":1237,"vw":79.045898},{"c":79.03,"h":79.03,"l":79.03,"n":1,"o":79.03,"t":"2026-10-22T16:25:00Z","v":100,"vw":79.03},{"c":78.87,"h":78.87,"l":78.87,"n":5,"o":78.87,"t":"2026-10-22T16:30:00Z","v":475,"vw":78.87},{"c":78.77,"h":78.8814,"l":78.77,"n":5,"o":78.8814,"t":"2026-10-22T16:35:00Z","v":848,"vw":78.801829},{"c":78.8,"h":78.8699,"l":78.8,"n":4,"o":78.8699,"t":"2026-10-22T16:40:00Z","v":303,"vw":78.8233},{"c":78.69,"h":78.79,"l":78.68,"n":24,"o":78.79,"t":"2026-10-22T16:45:00Z","v":2916,"vw":78.706236},{"c":78.775,"h":78.775,"l":78.775,"n":1,"o":78.775,"t":"2026-10-22T16:55:00Z","v":100,"vw":78.775},{"c":78.665,"h":78.73,"l":78.665,"n":2,"o":78.73,"t":"2026-10-22T17:00:00Z","v":700,"vw":78.692857},{"c":78.66,"h":78.685,"l":78.66,"n":33,"o":78.685,"t":"2026-10-22T17:05:00Z","v":1263,"vw":78.67947},{"c":78.65,"h":78.67,"l":78.65,"n":4,"o":78.67,"t":"2026-10-22T17:15:00Z","v":347,"vw":78.663103},{"c":78.7531,"h":78.7531,"l":78.7531,"n":1,"o":78.7531,"t":"2026-10-22T17:20:00Z","v":200,"vw":78.7531},{"c":78.725,"h":78.725,"l":78.725,"n":3,"o":78.725,"t":"2026-10-22T17:25:00Z","v":153,"vw":78.725},{"c":78.745,"h":78.745,"l":78.7,"n":5,"o":78.7,"t":"2026-10-22T17:35:00Z","v":474,"vw":78.720602},{"c":78.72,"h":78.72,"l":78.72,"n":1,"o":78.72,"t":"2026-10-22T17:45:00Z","v":17717,"vw":78.72},{"c":78.68,"h":78.68,"l":78.67,"n":43,"o":78.68,"t":"2026-10-22T17:50:00Z","v":680,"vw":78.676078},{"c":78.62,"h":78.62,"l":78.51,"n":4,"o":78.52,"t":"2026-10-22T18:05:00Z","v":414,"vw":78.542419},{"c":78.645,"h":78.65,"l":78.6327,"n":7,"o":78.6327,"t":"2026-10-22T18:15:00Z","v":959,"vw":78.642567},{"c":78.685,"h":78.685,"l":78.685,"n":2,"o":78.685,"t":"2026-10-22T18:20:00Z","v":242,"vw":78.685},{"c":78.6708,"h":78.675,"l":78.6708,"n":4,"o":78.675,"t":"2026-10-22T18:25:00Z","v":1011,"vw":78.672106},{"c":78.545,"h":78.5497,"l":78.535,"n":12,"o":78.5497,"t":"2026-10-22T18:30:00Z","v":881,"vw":78.54457},{"c":78.5398,"h":78.55,"l":78.51,"n":6,"o":78.51,"t":"2026-10-22T18:35:00Z","v":5606,"vw":78.54254},{"c":78.545,"h":78.5699,"l":78.52,"n":8,"o":78.53,"t":"2026-10-22T18:40:00Z","v":620,"vw":78.545419},{"c":78.52,"h":78.545,"l":78.52,"n":5,"o":78.545,"t":"2026-10-22T18:45:00Z","v":688,"vw":78.524072},{"c":78.5,"h":78.53,"l":78.5,"n":12,"o":78.53,"t":"2026-10-22T18:50:00Z","v":1622,"vw":78.524831},{"c":78.48,"h":78.515,"l":78.48,"n":10,"o":78.515,"t":"2026-10-22T18:55:00Z","v":1386,"vw":78.494216},{"c":78.45,"h":78.47,"l":78.45,"n":11,"o":78.46,"t":"2026-10-22T19:00:00Z","v":1149,"vw":78.457712},{"c":78.48,"h":78.48,"l":78.48,"n":4,"o":78.48,"t":"2026-10-22T19:05:00Z","v":353,"vw":78.48},{"c":78.53,"h":78.55,"l":78.53,"n":10,"o":78.55,"t":"2026-10-22T19:10:00Z","v":843,"vw":78.547475},{"c":78.53,"h":78.55,"l":78.51,"n":8,"o":78.525,"t":"2026-10-22T19:15:00Z","v":680,"vw":78.532308},{"c":78.56,"h":78.56,"l":78.56,"n":7,"o":78.56,"t":"2026-10-22T19:30:00Z","v":118,"vw":78.56},{"c":78.46,"h":78.46,"l":78.46,"n":1,"o":78.46,"t":"2026-10-22T19:35:00Z","v":150,"vw":78.46},{"c":78.46,"h":78.47,"l":78.46,"n":10,"o":78.46,"t":"2026-10-22T19:40:00Z","v":1769,"vw":78.464682},{"c":78.45,"h":78.475,"l":78.43,"n":48,"o":78.46,"t":"2026-10-22T19:45:00Z","v":2734,"vw":78.453664},{"c":78.65,"h":78.65,"l":78.51,"n":45,"o":78.51,"t":"2026-10-22T19:50:00Z","v":3704,"vw":78.608702},{"c":78.67,"h":78.67,"l":78.63,"n":66,"o":78.63,"t":"2026-10-22T19:55:00Z","v":5944,"vw":78.660656},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-10-22T20:45:00Z","v":100,"vw":79.02}],"history":[{"c":57.47,"h":57.47,"l":57.0459,"n":1078,"o":57.27,"t":"2024-10-21T04:00:00Z","v":126166,"vw":57.29321},{"c":57.51,"h":57.65,"l":57.1686,"n":828,"o":57.18,"t":"2024-10-22T04:00:00Z","v":86106,"vw":57.406113},{"c":56.75,"h":57.5837,"l":56.4,"n":1393,"o":57.36,"t":"2024-10-23T04:00:00Z","v":118472,"vw":57.017029},{"c":57.16,"h":57.2,"l":56.8498,"n":1154,"o":57.06,"t":"2024-10-24T04:00:00Z","v":95197,"vw":57.070252},{"c":57.3,"h":57.8299,"l":57.27,"n":972,"o":57.33,"t":"2024-10-25T04:00:00Z","v":104330,"vw":57.571485},{"c":57.51,"h":57.9949,"l":57.4501,"n":853,"o":57.73,"t":"2024-10-28T04:00:00Z","v":80119,"vw":57.62206},{"c":57.82,"h":57.9198,"l":57.34,"n":737,"o":57.43,"t":"2024-10-29T04:00:00Z","v":64221,"vw":57.727296},{"c":57.56,"h":57.96,"l":57.4411,"n":860,"o":57.76,"t":"2024-10-30T04:00:00Z","v":75603,"vw":57.72703},{"c":56.12,"h":57.14,"l":56.12,"n":1227,"o":57.14,"t":"2024-10-31T04:00:00Z","v":105458,"vw":56.52536},{"c":56.5,"h":56.8999,"l":56.3801,"n":813,"o":56.42,"t":"2024-11-01T04:00:00Z","v":61775,"vw":56.575543},{"c":56.29,"h":56.555,"l":56.112,"n":969,"o":56.44,"t":"2024-11-04T05:00:00Z","v":105974,"vw":56.289831},{"c":56.9072,"h":57.03,"l":56.41,"n":763,"o":56.41,"t":"2024-11-05T05:00:00Z","v":62448,"vw":56.870287},{"c":58.59,"h":58.61,"l":57.8931,"n":1392,"o":58.295,"t":"2024-11-06T05:00:00Z","v":187557,"vw":58.289448},{"c":59.37,"h":59.43,"l":58.86,"n":1379,"o":58.86,"t":"2024-11-07T05:00:00Z","v":169540,"vw":59.139778},{"c":59.64,"h":59.78,"l":59.3766,"n":1335,"o":59.4,"t":"2024-11-08T05:00:00Z","v":170842,"vw":59.587326},{"c":59.84,"h":59.98,"l":59.56,"n":1103,"o":59.98,"t":"2024-11-11T05:00:00Z","v":133956,"vw":59.784152},{"c":59.79,"h":59.93,"l":59.495,"n":1134,"o":59.86,"t":"2024-11-12T05:00:00Z","v":165220,"vw":59.809847},{"c":59.81,"h":60.07,"l":59.5952,"n":962,"o":59.92,"t":"2024-11-13T05:00:00Z","v":85469,"vw":59.854338},{"c":59.4,"h":59.825,"l":59.317,"n":734,"o":59.79,"t":"2024-11-14T05:00:00Z","v":77146,"vw":59.589715},{"c":58.35,"h":59,"l":58.08,"n":1081,"o":58.89,"t":"2024-11-15T05:00:00Z","v":101267,"vw":58.429969},{"c":58.52,"h":58.73,"l":58.25,"n":856,"o":58.44,"t":"2024-11-18T05:00:00Z","v":67381,"vw":58.494576},{"c":59.03,"h":59.0899,"l":58.13,"n":847,"o":58.2,"t":"2024-11-19T05:00:00Z","v":84671,"vw":58.758773},{"c":58.99,"h":59.08,"l":58.31,"n":904,"o":59.08,"t":"2024-11-20T05:00:00Z","v":76467,"vw":58.689679},{"c":59.11,"h":59.37,"l":58.4046,"n":900,"o":59.37,"t":"2024-11-21T05:00:00Z","v":117712,"vw":58.971053},{"c":59.25,"h":59.27,"l":58.9862,"n":830,"o":59.12,"t":"2024-11-22T05:00:00Z","v":95234,"vw":59.14627},{"c":59.32,"h":59.7938,"l":59.06,"n":808,"o":59.66,"t":"2024-11-25T05:00:00Z","v":87508,"vw":59.385501},{"c":59.85,"h":59.8553,"l":59.5142,"n":808,"o":59.52,"t":"2024-11-26T05:00:00Z","v":85962,"vw":59.70563},{"c":59.53,"h":59.78,"l":59.26,"n":737,"o":59.78,"t":"2024-11-27T05:00:00Z","v":89515,"vw":59.487922},{"c":59.99,"h":60.0438,"l":59.52,"n":474,"o":59.61,"t":"2024-11-29T05:00:00Z","v":44646,"vw":59.832543},{"c":60.38,"h":60.45,"l":60.14,"n":1014,"o":60.14,"t":"2024-12-02T05:00:00Z","v":137175,"vw":60.352029},{"c":60.59,"h":60.59,"l":60.28,"n":945,"o":60.42,"t":"2024-12-03T05:00:00Z","v":127917,"vw":60.441539},{"c":61.37,"h":61.3882,"l":60.9193,"n":1054,"o":60.99,"t":"2024-12-04T05:00:00Z","v":108065,"vw":61.141729},{"c":61.35,"h":61.5529,"l":61.31,"n":931,"o":61.51,"t":"2024-12-05T05:00:00Z","v":87635,"vw":61.430721},{"c":61.73,"h":61.7394,"l":61.4543,"n":950,"o":61.56,"t":"2024-12-06T05:00:00Z","v":182264,"vw":61.630018},{"c":61.29,"h":61.72,"l":61.1043,"n":1026,"o":61.72,"t":"2024-12-09T05:00:00Z","v":167162,"vw":61.34323},{"c":61.27,"h":61.77,"l":61.15,"n":1000,"o":61.52,"t":"2024-12-10T05:00:00Z","v":144643,"vw":61.480313},{"c":62.16,"h":62.19,"l":61.65,"n":986,"o":61.73,"t":"2024-12-11T05:00:00Z","v":115376,"vw":62.015366},{"c":61.725,"h":62.07,"l":61.725,"n":883,"o":62.07,"t":"2024-12-12T05:00:00Z","v":77107,"vw":61.92273},{"c":61.91,"h":62.2423,"l":61.6486,"n":1089,"o":62.12,"t":"2024-12-13T05:00:00Z","v":107763,"vw":61.881261},{"c":62.6,"h":62.6877,"l":62.17,"n":1306,"o":62.2,"t":"2024-12-16T05:00:00Z","v":200423,"vw":62.473475},{"c":62.2097,"h":62.2097,"l":61.8881,"n":958,"o":62.19,"t":"2024-12-17T05:00:00Z","v":107492,"vw":62.06335},{"c":60.18,"h":62.3973,"l":60.05,"n":2050,"o":62.24,"t":"2024-12-18T05:00:00Z","v":272883,"vw":61.430398},{"c":60.14,"h":60.89,"l":60.11,"n":1546,"o":60.73,"t":"2024-12-19T05:00:00Z","v":406468,"vw":60.498036},{"c":60.64,"h":61.35,"l":59.5301,"n":1353,"o":59.79,"t":"2024-12-20T05:00:00Z","v":164108,"vw":60.459275},{"c":61.22,"h":61.26,"l":60.4362,"n":1347,"o":60.89,"t":"2024-12-23T05:00:00Z","v":142337,"vw":60.90255},{"c":62.08,"h":62.08,"l":61.42,"n":842,"o":61.47,"t":"2024-12-24T05:00:00Z","v":93073,"vw":61.737125},{"c":62.02,"h":62.14,"l":61.675,"n":1278,"o":61.98,"t":"2024-12-26T05:00:00Z","v":123779,"vw":61.999814},{"c":61.21,"h":61.76,"l":60.6516,"n":1292,"o":61.76,"t":"2024-12-27T05:00:00Z","v":122618,"vw":61.047535},{"c":60.41,"h":60.84,"l":60.0307,"n":1268,"o":60.34,"t":"2024-12-30T05:00:00Z","v":113321,"vw":60.451396},{"c":60.12,"h":60.66,"l":59.8291,"n":1449,"o":60.66,"t":"2024-12-31T05:00:00Z","v":235939,"vw":60.232325},{"c":59.7,"h":60.8906,"l":59.21,"n":1676,"o":60.1,"t":"2025-01-02T05:00:00Z","v":219408,"vw":59.700237},{"c":60.62,"h":60.69,"l":59.95,"n":1230,"o":60.1,"t":"2025-01-03T05:00:00Z","v":136469,"vw":60.362551},{"c":61.27,"h":61.6192,"l":60.99,"n":1716,"o":61.18,"t":"2025-01-06T05:00:00Z","v":356686,"vw":61.433756},{"c":60.21,"h":61.52,"l":60,"n":1323,"o":61.52,"t":"2025-01-07T05:00:00Z","v":185779,"vw":60.640633},{"c":60.32,"h":60.4787,"l":59.8393,"n":1049,"o":60.3,"t":"2025-01-08T05:00:00Z","v":119565,"vw":60.225324},{"c":59.43,"h":59.97,"l":59.02,"n":1493,"o":59.97,"t":"2025-01-10T05:00:00Z","v":171997,"vw":59.550663},{"c":59.22,"h":59.26,"l":58.56,"n":1178,"o":58.8,"t":"2025-01-13T05:00:00Z","v":98992,"vw":58.833876},{"c":59,"h":59.6084,"l":58.64,"n":1528,"o":59.51,"t":"2025-01-14T05:00:00Z","v":250832,"vw":59.025532},{"c":60.38,"h":60.4696,"l":59.74,"n":1090,"o":59.79,"t":"2025-01-15T05:00:00Z","v":118887,"vw":60.168481},{"c":59.87,"h":60.65,"l":59.82,"n":1266,"o":60.65,"t":"2025-01-16T05:00:00Z","v":125111,"vw":60.186287},{"c":60.58,"h":60.87,"l":60.37,"n":1124,"o":60.72,"t":"2025-01-17T05:00:00Z","v":130526,"vw":60.659559},{"c":60.98,"h":61.05,"l":60.48,"n":1578,"o":60.97,"t":"2025-01-21T05:00:00Z","v":173197,"vw":60.857144},{"c":61.74,"h":61.85,"l":61.47,"n":1393,"o":61.51,"t":"2025-01-22T05:00:00Z","v":197840,"vw":61.702629},{"c":61.97,"h":61.97,"l":61.497,"n":1621,"o":61.64,"t":"2025-01-23T05:00:00Z","v":232074,"vw":61.665384},{"c":61.81,"h":62.217,"l":61.635,"n":1076,"o":62.13,"t":"2025-01-24T05:00:00Z","v":103985,"vw":61.880986},{"c":60.47,"h":60.72,"l":59.65,"n":1582,"o":59.91,"t":"2025-01-27T05:00:00Z","v":152927,"vw":60.231069},{"c":61.63,"h":61.68,"l":60.37,"n":1186,"o":60.72,"t":"2025-01-28T05:00:00Z","v":190458,"vw":61.251561},{"c":61.28,"h":61.59,"l":60.85,"n":1163,"o":61.59,"t":"2025-01-29T05:00:00Z","v":118551,"vw":61.24684},{"c":61.38,"h":61.6593,"l":60.79,"n":1065,"o":61.36,"t":"2025-01-30T05:00:00Z","v":152773,"vw":61.252851},{"c":61.19,"h":62.16,"l":61.1,"n":1235,"o":61.83,"t":"2025-01-31T05:00:00Z","v":119021,"vw":61.780276},{"c":60.6,"h":60.9097,"l":59.875,"n":1615,"o":60,"t":"2025-02-03T05:00:00Z","v":163599,"vw":60.380919},{"c":61.3,"h":61.34,"l":60.68,"n":1091,"o":60.84,"t":"2025-02-04T05:00:00Z","v":329186,"vw":61.168228},{"c":61.43,"h":61.45,"l":60.85,"n":917,"o":60.985,"t":"2025-02-05T05:00:00Z","v":106176,"vw":61.137061},{"c":61.81,"h":61.81,"l":61.43,"n":984,"o":61.61,"t":"2025-02-06T05:00:00Z","v":98953,"vw":61.603934},{"c":61.12,"h":61.97,"l":61.05,"n":1076,"o":61.84,"t":"2025-02-07T05:00:00Z","v":114954,"vw":61.291795},{"c":61.59,"h":61.7199,"l":61.39,"n":1062,"o":61.39,"t":"2025-02-10T05:00:00Z","v":103477,"vw":61.593747},{"c":61.59,"h":61.6923,"l":61.29,"n":829,"o":61.29,"t":"2025-02-11T05:00:00Z","v":90067,"vw":61.537228},{"c":61.58,"h":61.635,"l":61,"n":1027,"o":61.13,"t":"2025-02-12T05:00:00Z","v":101316,"vw":61.393791},{"c":62.28,"h":62.31,"l":61.49,"n":1055,"o":61.7,"t":"2025-02-13T05:00:00Z","v":118327,"vw":62.040665},{"c":62.31,"h":62.4005,"l":62.2,"n":905,"o":62.33,"t":"2025-02-14T05:00:00Z","v":83949,"vw":62.317232},{"c":62.24,"h":62.5561,"l":61.88,"n":1390,"o":62.55,"t":"2025-02-18T05:00:00Z","v":130962,"vw":62.194183},{"c":62.36,"h":62.36,"l":61.9248,"n":1048,"o":62.16,"t":"2025-02-19T05:00:00Z","v":125927,"vw":62.174466},{"c":61.86,"h":62.2966,"l":61.59,"n":1091,"o":62.24,"t":"2025-02-20T05:00:00Z","v":80311,"vw":61.816338},{"c":60.61,"h":61.76,"l":60.6099,"n":1307,"o":61.76,"t":"2025-02-21T05:00:00Z","v":108023,"vw":61.119368},{"c":60.29,"h":61,"l":60.17,"n":1299,"o":60.76,"t":"2025-02-24T05:00:00Z","v":130750,"vw":60.57908},{"c":59.9667,"h":60.32,"l":59.3896,"n":1565,"o":60.13,"t":"2025-02-25T05:00:00Z","v":186340,"vw":59.880563},{"c":60.07,"h":60.65,"l":59.81,"n":881,"o":60.2,"t":"2025-02-26T05:00:00Z","v":100382,"vw":60.265473},{"c":58.93,"h":60.56,"l":58.93,"n":1441,"o":60.39,"t":"2025-02-27T05:00:00Z","v":163292,"vw":59.731838},{"c":59.96,"h":60.0497,"l":58.7201,"n":1453,"o":58.92,"t":"2025-02-28T05:00:00Z","v":143951,"vw":59.2067},{"c":58.81,"h":60.26,"l":58.39,"n":1817,"o":60.17,"t":"2025-03-03T05:00:00Z","v":180950,"vw":59.475189},{"c":58.24,"h":59.08,"l":57.57,"n":2029,"o":58.2,"t":"2025-03-04T05:00:00Z","v":256499,"vw":58.132364},{"c":58.93,"h":59.13,"l":57.87,"n":1247,"o":58.4,"t":"2025-03-05T05:00:00Z","v":173971,"vw":58.656667},{"c":57.64,"h":58.66,"l":57.4,"n":2057,"o":58.15,"t":"2025-03-06T05:00:00Z","v":200577,"vw":57.92411},{"c":57.63,"h":57.915,"l":56.53,"n":1848,"o":57.46,"t":"2025-03-07T05:00:00Z","v":193978,"vw":57.175092},{"c":55.71,"h":57.0544,"l":55.1638,"n":2367,"o":56.62,"t":"2025-03-10T04:00:00Z","v":449625,"vw":56.051931},{"c":55.45,"h":56.15,"l":54.98,"n":1899,"o":55.45,"t":"2025-03-11T04:00:00Z","v":170648,"vw":55.521725},{"c":55.95,"h":56.38,"l":55.402,"n":1355,"o":56.3,"t":"2025-03-12T04:00:00Z","v":137666,"vw":55.997911},{"c":54.9,"h":55.8,"l":54.77,"n":1272,"o":55.8,"t":"2025-03-13T04:00:00Z","v":239163,"vw":55.16271},{"c":56.13,"h":56.1991,"l":55.37,"n":1057,"o":55.44,"t":"2025-03-14T04:00:00Z","v":122534,"vw":55.872332},{"c":56.46,"h":56.74,"l":55.9812,"n":1103,"o":56.15,"t":"2025-03-17T04:00:00Z","v":100715,"vw":56.364454},{"c":55.69,"h":56.19,"l":55.45,"n":1221,"o":56.19,"t":"2025-03-18T04:00:00Z","v":174015,"vw":55.694122},{"c":56.35,"h":56.84,"l":55.815,"n":946,"o":55.84,"t":"2025-03-19T04:00:00Z","v":90332,"vw":56.285491},{"c":56.3,"h":56.9199,"l":55.8243,"n":943,"o":56.12,"t":"2025-03-20T04:00:00Z","v":76380,"vw":56.403395},{"c":56.48,"h":56.515,"l":55.71,"n":780,"o":55.77,"t":"2025-03-21T04:00:00Z","v":100832,"vw":56.077525},{"c":57.54,"h":57.7,"l":57.15,"n":1035,"o":57.15,"t":"2025-03-24T04:00:00Z","v":91117,"vw":57.402153},{"c":57.87,"h":57.91,"l":57.6,"n":740,"o":57.82,"t":"2025-03-25T04:00:00Z","v":61892,"vw":57.777473},{"c":56.91,"h":57.83,"l":56.785,"n":1049,"o":57.66,"t":"2025-03-26T04:00:00Z","v":133883,"vw":57.146658},{"c":56.76,"h":57.16,"l":56.51,"n":668,"o":56.68,"t":"2025-03-27T04:00:00Z","v":53486,"vw":56.870257},{"c":55.425,"h":56.65,"l":55.345,"n":1112,"o":56.53,"t":"2025-03-28T04:00:00Z","v":107419,"vw":55.755437},{"c":55.62,"h":55.75,"l":54.22,"n":1474,"o":54.51,"t":"2025-03-31T04:00:00Z","v":153839,"vw":54.892091},{"c":56.03,"h":56.21,"l":55.2002,"n":1013,"o":55.41,"t":"2025-04-01T04:00:00Z","v":83390,"vw":55.821223},{"c":56.49,"h":56.8199,"l":55.26,"n":854,"o":55.26,"t":"2025-04-02T04:00:00Z","v":136413,"vw":56.279183},{"c":53.53,"h":54.4887,"l":53.45,"n":2180,"o":53.79,"t":"2025-04-03T04:00:00Z","v":219664,"vw":53.977404},{"c":50.36,"h":52.33,"l":50.34,"n":3126,"o":51.86,"t":"2025-04-04T04:00:00Z","v":370914,"vw":51.307833},{"c":50.4,"h":53.25,"l":47.79,"n":3722,"o":48.2,"t":"2025-04-07T04:00:00Z","v":813369,"vw":49.671963},{"c":49.85,"h":52.858,"l":49,"n":2793,"o":52.15,"t":"2025-04-08T04:00:00Z","v":402190,"vw":51.231049},{"c":55.01,"h":55.3971,"l":49.3324,"n":2842,"o":49.48,"t":"2025-04-09T04:00:00Z","v":361368,"vw":52.843788},{"c":53.16,"h":54.04,"l":51.4301,"n":1694,"o":54.04,"t":"2025-04-10T04:00:00Z","v":240163,"vw":53.072748},{"c":54.28,"h":54.29,"l":52.75,"n":1644,"o":53.06,"t":"2025-04-11T04:00:00Z","v":370517,"vw":53.499232},{"c":54.62,"h":55.51,"l":54.06,"n":1804,"o":55.5,"t":"2025-04-14T04:00:00Z","v":496599,"vw":54.757307},{"c":54.42,"h":54.96,"l":54.3,"n":1112,"o":54.56,"t":"2025-04-15T04:00:00Z","v":122459,"vw":54.630556},{"c":52.83,"h":53.82,"l":52.205,"n":1223,"o":53.47,"t":"2025-04-16T04:00:00Z","v":112530,"vw":53.060352},{"c":52.99,"h":53.47,"l":52.7,"n":1239,"o":53.3,"t":"2025-04-17T04:00:00Z","v":165184,"vw":53.148758},{"c":51.57,"h":52.39,"l":51,"n":1356,"o":52.31,"t":"2025-04-21T04:00:00Z","v":103081,"vw":51.58218},{"c":52.95,"h":53.2295,"l":52.13,"n":1059,"o":52.19,"t":"2025-04-22T04:00:00Z","v":135235,"vw":52.733899},{"c":54.11,"h":55.05,"l":53.9209,"n":1347,"o":54.72,"t":"2025-04-23T04:00:00Z","v":179428,"vw":54.570787},{"c":55.6,"h":55.6,"l":54.27,"n":1145,"o":54.31,"t":"2025-04-24T04:00:00Z","v":111364,"vw":55.024237},{"c":56.24,"h":56.2795,"l":55.4619,"n":950,"o":55.72,"t":"2025-04-25T04:00:00Z","v":99500,"vw":55.951188},{"c":56.18,"h":56.4981,"l":55.485,"n":1104,"o":56.31,"t":"2025-04-28T04:00:00Z","v":113938,"vw":56.045805},{"c":56.59,"h":56.65,"l":55.9007,"n":1058,"o":56,"t":"2025-04-29T04:00:00Z","v":169313,"vw":56.469835},{"c":56.62,"h":56.75,"l":55.13,"n":1144,"o":55.68,"t":"2025-04-30T04:00:00Z","v":148229,"vw":56.144575},{"c":57.26,"h":57.8609,"l":57.18,"n":1163,"o":57.57,"t":"2025-05-01T04:00:00Z","v":133491,"vw":57.579794},{"c":58.08,"h":58.28,"l":57.65,"n":1259,"o":57.87,"t":"2025-05-02T04:00:00Z","v":184959,"vw":58.028076},{"c":57.615,"h":58,"l":57.52,"n":932,"o":57.54,"t":"2025-05-05T04:00:00Z","v":90452,"vw":57.7449},{"c":57.2,"h":57.6,"l":56.94,"n":842,"o":57.09,"t":"2025-05-06T04:00:00Z","v":63880,"vw":57.269791},{"c":57.38,"h":57.635,"l":56.75,"n":1085,"o":57.44,"t":"2025-05-07T04:00:00Z","v":164770,"vw":57.190903},{"c":57.73,"h":58.23,"l":57.32,"n":1066,"o":57.95,"t":"2025-05-08T04:00:00Z","v":139591,"vw":57.843238},{"c":57.67,"h":58.04,"l":57.48,"n":836,"o":57.95,"t":"2025-05-09T04:00:00Z","v":132117,"vw":57.837246},{"c":59.84,"h":59.84,"l":59.09,"n":1494,"o":59.83,"t":"2025-05-12T04:00:00Z","v":206662,"vw":59.495348},{"c":60.64,"h":60.77,"l":59.9099,"n":1261,"o":60,"t":"2025-05-13T04:00:00Z","v":151745,"vw":60.450376},{"c":60.96,"h":61.06,"l":60.6466,"n":1383,"o":60.98,"t":"2025-05-14T04:00:00Z","v":246440,"vw":60.899856},{"c":60.99,"h":61.23,"l":60.52,"n":1062,"o":60.73,"t":"2025-05-15T04:00:00Z","v":94822,"vw":60.852581},{"c":61.39,"h":61.4,"l":61,"n":914,"o":61.21,"t":"2025-05-16T04:00:00Z","v":101545,"vw":61.197281},{"c":61.38,"h":61.48,"l":60.52,"n":1071,"o":60.52,"t":"2025-05-19T04:00:00Z","v":111956,"vw":61.037808},{"c":61.15,"h":61.31,"l":60.7201,"n":838,"o":61.31,"t":"2025-05-20T04:00:00Z","v":122850,"vw":61.119143},{"c":60.3,"h":61.33,"l":60.11,"n":1010,"o":60.86,"t":"2025-05-21T04:00:00Z","v":114094,"vw":60.864954},{"c":60.41,"h":60.84,"l":60.2256,"n":1085,"o":60.31,"t":"2025-05-22T04:00:00Z","v":124563,"vw":60.624848},{"c":59.89,"h":60.24,"l":59.5,"n":1275,"o":59.59,"t":"2025-05-23T04:00:00Z","v":128489,"vw":59.931368},{"c":61.32,"h":61.34,"l":60.5901,"n":1208,"o":60.77,"t":"2025-05-27T04:00:00Z","v":105849,"vw":61.038363},{"c":61.08,"h":61.56,"l":60.995,"n":910,"o":61.45,"t":"2025-05-28T04:00:00Z","v":111794,"vw":61.334988},{"c":61.2433,"h":61.87,"l":61.055,"n":944,"o":61.87,"t":"2025-05-29T04:00:00Z","v":119453,"vw":61.316999},{"c":61.21,"h":61.35,"l":60.534,"n":937,"o":61.14,"t":"2025-05-30T04:00:00Z","v":112129,"vw":60.997544},{"c":61.63,"h":61.65,"l":60.84,"n":1099,"o":61,"t":"2025-06-02T04:00:00Z","v":70034,"vw":61.28087},{"c":61.98,"h":62.12,"l":61.6,"n":1187,"o":61.71,"t":"2025-06-03T04:00:00Z","v":180927,"vw":61.967595},{"c":62.1,"h":62.2164,"l":61.9541,"n":1108,"o":62.07,"t":"2025-06-04T04:00:00Z","v":121635,"vw":62.117798},{"c":61.57,"h":62.42,"l":61.36,"n":1463,"o":62.285,"t":"2025-06-05T04:00:00Z","v":140228,"vw":61.973736},{"c":62.18,"h":62.39,"l":61.99,"n":958,"o":62.26,"t":"2025-06-06T04:00:00Z","v":74409,"vw":62.261237},{"c":62.24,"h":62.32,"l":62.03,"n":1179,"o":62.32,"t":"2025-06-09T04:00:00Z","v":118468,"vw":62.229544},{"c":62.62,"h":62.62,"l":62.07,"n":991,"o":62.35,"t":"2025-06-10T04:00:00Z","v":83913,"vw":62.392287},{"c":62.38,"h":62.8393,"l":62.16,"n":1118,"o":62.78,"t":"2025-06-11T04:00:00Z","v":100969,"vw":62.591632},{"c":62.51,"h":62.56,"l":62.16,"n":886,"o":62.24,"t":"2025-06-12T04:00:00Z","v":102101,"vw":62.452033},{"c":61.73,"h":62.1998,"l":61.53,"n":1629,"o":61.86,"t":"2025-06-13T04:00:00Z","v":152528,"vw":61.891026},{"c":62.46,"h":62.6,"l":62.05,"n":1285,"o":62.05,"t":"2025-06-16T04:00:00Z","v":96668,"vw":62.442415},{"c":61.88,"h":62.3,"l":61.8201,"n":1466,"o":62.14,"t":"2025-06-17T04:00:00Z","v":125772,"vw":62.090256},{"c":61.8,"h":62.305,"l":61.67,"n":1251,"o":61.96,"t":"2025-06-18T04:00:00Z","v":115708,"vw":62.077176},{"c":61.47,"h":62.21,"l":61.365,"n":1472,"o":62.1,"t":"2025-06-20T04:00:00Z","v":133627,"vw":61.669143},{"c":62.26,"h":62.26,"l":61.37,"n":1354,"o":61.52,"t":"2025-06-23T04:00:00Z","v":84169,"vw":61.950374},{"c":63.09,"h":63.2176,"l":62.69,"n":1246,"o":62.88,"t":"2025-06-24T04:00:00Z","v":102273,"vw":63.029266},{"c":63.26,"h":63.43,"l":63.09,"n":1054,"o":63.33,"t":"2025-06-25T04:00:00Z","v":104631,"vw":63.267341},{"c":63.76,"h":63.8271,"l":63.284,"n":1558,"o":63.45,"t":"2025-06-26T04:00:00Z","v":175359,"vw":63.654347},{"c":64.16,"h":64.2481,"l":63.665,"n":1209,"o":63.94,"t":"2025-06-27T04:00:00Z","v":129146,"vw":64.063448},{"c":64.51,"h":64.61,"l":64.17,"n":1651,"o":64.48,"t":"2025-06-30T04:00:00Z","v":200528,"vw":64.342325},{"c":63.92,"h":64.36,"l":63.75,"n":1323,"o":64.28,"t":"2025-07-01T04:00:00Z","v":115968,"vw":64.005564},{"c":64.3,"h":64.3,"l":63.905,"n":1233,"o":63.95,"t":"2025-07-02T04:00:00Z","v":118340,"vw":64.173727},{"c":64.92,"h":64.99,"l":64.45,"n":829,"o":64.45,"t":"2025-07-03T04:00:00Z","v":76999,"vw":64.837322},{"c":64.4,"h":64.702,"l":64.14,"n":1405,"o":64.66,"t":"2025-07-07T04:00:00Z","v":136769,"vw":64.446001},{"c":64.19,"h":64.56,"l":64.145,"n":1160,"o":64.56,"t":"2025-07-08T04:00:00Z","v":131231,"vw":64.287451},{"c":64.73,"h":64.8392,"l":64.46,"n":1217,"o":64.48,"t":"2025-07-09T04:00:00Z","v":109029,"vw":64.617415},{"c":64.67,"h":64.8956,"l":64.33,"n":1149,"o":64.86,"t":"2025-07-10T04:00:00Z","v":103546,"vw":64.614406},{"c":64.43,"h":64.6,"l":64.2438,"n":1016,"o":64.32,"t":"2025-07-11T04:00:00Z","v":88546,"vw":64.457547},{"c":64.67,"h":64.7697,"l":64.29,"n":1232,"o":64.42,"t":"2025-07-14T04:00:00Z","v":128711,"vw":64.655229},{"c":64.67,"h":65.23,"l":64.67,"n":2133,"o":65.11,"t":"2025-07-15T04:00:00Z","v":225567,"vw":64.954155},{"c":64.88,"h":64.9,"l":64.2901,"n":1798,"o":64.82,"t":"2025-07-16T04:00:00Z","v":210532,"vw":64.689534},{"c":65.19,"h":65.2408,"l":64.85,"n":1126,"o":64.95,"t":"2025-07-17T04:00:00Z","v":132514,"vw":65.129876},{"c":65.26,"h":65.36,"l":65.08,"n":978,"o":65.36,"t":"2025-07-18T04:00:00Z","v":82190,"vw":65.207962},{"c":65.57,"h":65.8,"l":65.37,"n":1406,"o":65.38,"t":"2025-07-21T04:00:00Z","v":129822,"vw":65.661319},{"c":65.33,"h":65.68,"l":65.06,"n":1068,"o":65.68,"t":"2025-07-22T04:00:00Z","v":102994,"vw":65.319224},{"c":65.81,"h":65.81,"l":65.34,"n":1185,"o":65.65,"t":"2025-07-23T04:00:00Z","v":110138,"vw":65.612431},{"c":65.93,"h":66.115,"l":65.8399,"n":1096,"o":65.9,"t":"2025-07-24T04:00:00Z","v":95542,"vw":66.013669},{"c":66.25,"h":66.369,"l":66.065,"n":900,"o":66.12,"t":"2025-07-25T04:00:00Z","v":60699,"vw":66.232241},{"c":66.47,"h":66.54,"l":66.3096,"n":1603,"o":66.49,"t":"2025-07-28T04:00:00Z","v":173224,"vw":66.414841},{"c":66.12,"h":66.71,"l":66.09,"n":1799,"o":66.61,"t":"2025-07-29T04:00:00Z","v":151177,"vw":66.31181},{"c":66.22,"h":66.47,"l":65.89,"n":1474,"o":66.18,"t":"2025-07-30T04:00:00Z","v":129249,"vw":66.267252},{"c":66.22,"h":67.36,"l":66.17,"n":1520,"o":67.36,"t":"2025-07-31T04:00:00Z","v":149431,"vw":66.728265},{"c":64.97,"h":65.635,"l":64.72,"n":1874,"o":65.55,"t":"2025-08-01T04:00:00Z","v":164298,"vw":65.10201},{"c":66.07,"h":66.08,"l":65.45,"n":1315,"o":65.45,"t":"2025-08-04T04:00:00Z","v":135291,"vw":65.919682},{"c":65.54,"h":66.1867,"l":65.53,"n":1530,"o":66.06,"t":"2025-08-05T04:00:00Z","v":166174,"vw":65.763894},{"c":66.46,"h":66.5,"l":65.56,"n":1350,"o":65.56,"t":"2025-08-06T04:00:00Z","v":122305,"vw":66.28784},{"c":66.28,"h":66.84,"l":65.869,"n":1706,"o":66.81,"t":"2025-08-07T04:00:00Z","v":210295,"vw":66.339021},{"c":66.92,"h":66.949,"l":66.53,"n":1270,"o":66.53,"t":"2025-08-08T04:00:00Z","v":169906,"vw":66.83},{"c":66.82,"h":67.23,"l":66.71,"n":1295,"o":66.91,"t":"2025-08-11T04:00:00Z","v":123571,"vw":66.982111},{"c":67.51,"h":67.5216,"l":66.7859,"n":1191,"o":67.2,"t":"2025-08-12T04:00:00Z","v":161466,"vw":67.303818},{"c":67.47,"h":67.84,"l":67.34,"n":1212,"o":67.78,"t":"2025-08-13T04:00:00Z","v":135157,"vw":67.529283},{"c":67.65,"h":67.7752,"l":67.4,"n":1023,"o":67.4,"t":"2025-08-14T04:00:00Z","v":88223,"vw":67.608806},{"c":67.48,"h":67.85,"l":67.335,"n":1288,"o":67.85,"t":"2025-08-15T04:00:00Z","v":167646,"vw":67.505464},{"c":67.48,"h":67.53,"l":67.25,"n":1429,"o":67.52,"t":"2025-08-18T04:00:00Z","v":135819,"vw":67.40226},{"c":66.8,"h":67.54,"l":66.65,"n":1110,"o":67.54,"t":"2025-08-19T04:00:00Z","v":115284,"vw":67.010021},{"c":66.47,"h":66.8,"l":65.7801,"n":1220,"o":66.675,"t":"2025-08-20T04:00:00Z","v":117042,"vw":66.234235},{"c":66.07,"h":66.3682,"l":65.86,"n":1062,"o":66.23,"t":"2025-08-21T04:00:00Z","v":111415,"vw":66.102155},{"c":67.0979,"h":67.2699,"l":66.2883,"n":941,"o":66.3,"t":"2025-08-22T04:00:00Z","v":88714,"vw":66.978036},{"c":66.98,"h":67.2943,"l":66.912,"n":1014,"o":67.08,"t":"2025-08-25T04:00:00Z","v":92036,"vw":67.135357},{"c":67.34,"h":67.34,"l":66.795,"n":878,"o":67.09,"t":"2025-08-26T04:00:00Z","v":90445,"vw":67.065514},{"c":67.46,"h":67.53,"l":67.1498,"n":826,"o":67.35,"t":"2025-08-27T04:00:00Z","v":111418,"vw":67.410252},{"c":67.94,"h":67.96,"l":67.38,"n":1092,"o":67.55,"t":"2025-08-28T04:00:00Z","v":138364,"vw":67.784313},{"c":67.32,"h":67.78,"l":67.0615,"n":1048,"o":67.78,"t":"2025-08-29T04:00:00Z","v":93108,"vw":67.256352},{"c":66.76,"h":66.76,"l":66.03,"n":1668,"o":66.4,"t":"2025-09-02T04:00:00Z","v":115552,"vw":66.457335},{"c":67.51,"h":67.5899,"l":67.05,"n":1088,"o":67.27,"t":"2025-09-03T04:00:00Z","v":77520,"vw":67.361584},{"c":68.15,"h":68.15,"l":67.53,"n":918,"o":67.71,"t":"2025-09-04T04:00:00Z","v":70111,"vw":67.82694},{"c":67.96,"h":68.71,"l":67.57,"n":1309,"o":68.71,"t":"2025-09-05T04:00:00Z","v":170343,"vw":68.000333},{"c":68.29,"h":68.5298,"l":68.19,"n":1247,"o":68.19,"t":"2025-09-08T04:00:00Z","v":122717,"vw":68.353137},{"c":68.52,"h":68.52,"l":68.135,"n":1204,"o":68.41,"t":"2025-09-09T04:00:00Z","v":102324,"vw":68.347456},{"c":68.54,"h":68.98,"l":68.3553,"n":1052,"o":68.98,"t":"2025-09-10T04:00:00Z","v":95938,"vw":68.684516},{"c":69.01,"h":69.07,"l":68.57,"n":1123,"o":68.82,"t":"2025-09-11T04:00:00Z","v":139272,"vw":68.956593},{"c":69.275,"h":69.4098,"l":68.982,"n":1287,"o":69.18,"t":"2025-09-12T04:00:00Z","v":185003,"vw":69.277016},{"c":70,"h":70,"l":69.63,"n":1105,"o":69.67,"t":"2025-09-15T04:00:00Z","v":124557,"vw":69.81822},{"c":69.87,"h":70.09,"l":69.8,"n":1276,"o":70.09,"t":"2025-09-16T04:00:00Z","v":168951,"vw":69.908057},{"c":69.63,"h":69.84,"l":69.1014,"n":1139,"o":69.84,"t":"2025-09-17T04:00:00Z","v":83334,"vw":69.558151},{"c":69.86,"h":70.22,"l":69.86,"n":966,"o":70.11,"t":"2025-09-18T04:00:00Z","v":82674,"vw":70.026225},{"c":70.425,"h":70.49,"l":70.03,"n":1047,"o":70.17,"t":"2025-09-19T04:00:00Z","v":101532,"vw":70.239144},{"c":70.83,"h":70.88,"l":70.33,"n":1271,"o":70.35,"t":"2025-09-22T04:00:00Z","v":113115,"vw":70.706667},{"c":70.14,"h":70.9,"l":70.0421,"n":1167,"o":70.9,"t":"2025-09-23T04:00:00Z","v":90713,"vw":70.363463},{"c":69.98,"h":70.48,"l":69.6951,"n":1001,"o":70.48,"t":"2025-09-24T04:00:00Z","v":105884,"vw":69.979868},{"c":69.68,"h":69.83,"l":69.2059,"n":1040,"o":69.76,"t":"2025-09-25T04:00:00Z","v":159702,"vw":69.622287},{"c":70.06,"h":70.0821,"l":69.534,"n":990,"o":69.89,"t":"2025-09-26T04:00:00Z","v":140660,"vw":69.928242},{"c":70.2,"h":70.6185,"l":70.13,"n":1192,"o":70.26,"t":"2025-09-29T04:00:00Z","v":87719,"vw":70.335523},{"c":70.53,"h":70.5495,"l":69.9565,"n":1028,"o":70.27,"t":"2025-09-30T04:00:00Z","v":68064,"vw":70.220045},{"c":70.53,"h":70.6791,"l":70.01,"n":1237,"o":70.07,"t":"2025-10-01T04:00:00Z","v":136250,"vw":70.409178},{"c":70.64,"h":70.78,"l":70.34,"n":1077,"o":70.78,"t":"2025-10-02T04:00:00Z","v":106546,"vw":70.589362},{"c":70.55,"h":70.9,"l":70.3733,"n":1107,"o":70.74,"t":"2025-10-03T04:00:00Z","v":114715,"vw":70.66677},{"c":70.94,"h":71.1293,"l":70.6101,"n":1238,"o":70.86,"t":"2025-10-06T04:00:00Z","v":92086,"vw":70.922423},{"c":70.65,"h":71.14,"l":70.52,"n":1066,"o":71.1,"t":"2025-10-07T04:00:00Z","v":87040,"vw":70.752374},{"c":71.29,"h":71.29,"l":70.86,"n":1047,"o":70.95,"t":"2025-10-08T04:00:00Z","v":96471,"vw":71.092699},{"c":71.08,"h":71.36,"l":70.88,"n":891,"o":71.36,"t":"2025-10-09T04:00:00Z","v":100196,"vw":71.098198},{"c":69.11,"h":71.46,"l":69.08,"n":1961,"o":71.23,"t":"2025-10-10T04:00:00Z","v":182946,"vw":69.991266},{"c":70.17,"h":70.33,"l":69.82,"n":1016,"o":69.99,"t":"2025-10-13T04:00:00Z","v":91697,"vw":70.10431},{"c":69.96,"h":70.34,"l":69.08,"n":959,"o":69.58,"t":"2025-10-14T04:00:00Z","v":276803,"vw":70.122019},{"c":70.29,"h":70.8166,"l":69.7798,"n":889,"o":70.48,"t":"2025-10-15T04:00:00Z","v":87689,"vw":70.429534},{"c":69.75,"h":70.71,"l":69.35,"n":1000,"o":70.58,"t":"2025-10-16T04:00:00Z","v":92413,"vw":69.965117},{"c":70.24,"h":70.395,"l":69.5,"n":776,"o":69.55,"t":"2025-10-17T04:00:00Z","v":63012,"vw":69.940718},{"c":71.04,"h":71.17,"l":70.65,"n":973,"o":70.65,"t":"2025-10-20T04:00:00Z","v":101586,"vw":71.007679},{"c":71.08,"h":71.22,"l":70.97,"n":1399,"o":71.02,"t":"2025-10-21T04:00:00Z","v":210276,"vw":71.121912},{"c":70.56,"h":71.16,"l":70.01,"n":1061,"o":71.16,"t":"2025-10-22T04:00:00Z","v":82925,"vw":70.553465},{"c":70.985,"h":71.09,"l":70.54,"n":729,"o":70.54,"t":"2025-10-23T04:00:00Z","v":57291,"vw":70.898112},{"c":71.67,"h":71.85,"l":71.44,"n":1001,"o":71.55,"t":"2025-10-24T04:00:00Z","v":106093,"vw":71.722386},{"c":72.74,"h":72.755,"l":72.2862,"n":1169,"o":72.51,"t":"2025-10-27T04:00:00Z","v":117866,"vw":72.537495},{"c":73.12,"h":73.353,"l":72.83,"n":1314,"o":73,"t":"2025-10-28T04:00:00Z","v":176054,"vw":73.066169},{"c":73.37,"h":73.4899,"l":72.77,"n":1314,"o":73.44,"t":"2025-10-29T04:00:00Z","v":170662,"vw":73.259179},{"c":72.35,"h":73.0196,"l":72.35,"n":1120,"o":72.81,"t":"2025-10-30T04:00:00Z","v":108789,"vw":72.754261},{"c":72.63,"h":73.19,"l":72.33,"n":1215,"o":73.19,"t":"2025-10-31T04:00:00Z","v":124808,"vw":72.796317},{"c":72.88,"h":73.2,"l":72.6339,"n":1310,"o":73.19,"t":"2025-11-03T05:00:00Z","v":107854,"vw":72.874293},{"c":71.97,"h":72.53,"l":71.914,"n":1319,"o":71.94,"t":"2025-11-04T05:00:00Z","v":156355,"vw":72.109653},{"c":72.07,"h":72.46,"l":71.7066,"n":1010,"o":71.84,"t":"2025-11-05T05:00:00Z","v":103198,"vw":72.140791},{"c":71.15,"h":72.14,"l":70.96,"n":1156,"o":72.14,"t":"2025-11-06T05:00:00Z","v":90459,"vw":71.433908},{"c":71.07,"h":71.09,"l":69.995,"n":1414,"o":70.65,"t":"2025-11-07T05:00:00Z","v":118158,"vw":70.433096},{"c":72.34,"h":72.44,"l":71.73,"n":1296,"o":71.93,"t":"2025-11-10T05:00:00Z","v":128686,"vw":72.13123},{"c":72.33,"h":72.4598,"l":71.9204,"n":1093,"o":72.15,"t":"2025-11-11T05:00:00Z","v":108813,"vw":72.164615},{"c":72.33,"h":72.5892,"l":72.0587,"n":846,"o":72.49,"t":"2025-11-12T05:00:00Z","v":96961,"vw":72.418997},{"c":71.02,"h":71.99,"l":70.84,"n":1180,"o":71.99,"t":"2025-11-13T05:00:00Z","v":81853,"vw":71.269323},{"c":70.91,"h":71.3304,"l":69.9,"n":1192,"o":70.06,"t":"2025-11-14T05:00:00Z","v":121079,"vw":70.807164},{"c":70.35,"h":71.215,"l":69.95,"n":1531,"o":70.78,"t":"2025-11-17T05:00:00Z","v":102676,"vw":70.523194},{"c":69.55,"h":70.16,"l":69.07,"n":1781,"o":69.95,"t":"2025-11-18T05:00:00Z","v":171593,"vw":69.618427},{"c":69.85,"h":70.41,"l":69.364,"n":996,"o":69.57,"t":"2025-11-19T05:00:00Z","v":78768,"vw":69.816518},{"c":68.83,"h":71.458,"l":68.74,"n":1704,"o":71.15,"t":"2025-11-20T05:00:00Z","v":187350,"vw":69.903803},{"c":69.19,"h":69.8739,"l":68.4387,"n":1177,"o":69,"t":"2025-11-21T05:00:00Z","v":96039,"vw":69.236593},{"c":70.47,"h":70.61,"l":69.62,"n":1415,"o":69.62,"t":"2025-11-24T05:00:00Z","v":101684,"vw":70.229834},{"c":71.06,"h":71.171,"l":69.925,"n":969,"o":70.37,"t":"2025-11-25T05:00:00Z","v":81069,"vw":70.654442},{"c":71.49,"h":71.74,"l":71.22,"n":1093,"o":71.42,"t":"2025-11-26T05:00:00Z","v":94804,"vw":71.532671},{"c":71.95,"h":71.96,"l":71.66,"n":641,"o":71.74,"t":"2025-11-28T05:00:00Z","v":40657,"vw":71.82585},{"c":71.775,"h":71.99,"l":71.405,"n":1183,"o":71.48,"t":"2025-12-01T05:00:00Z","v":102628,"vw":71.788681},{"c":72.05,"h":72.34,"l":71.8,"n":1011,"o":71.86,"t":"2025-12-02T05:00:00Z","v":77837,"vw":72.082978},{"c":72.075,"h":72.2346,"l":71.71,"n":925,"o":71.83,"t":"2025-12-03T05:00:00Z","v":127260,"vw":72.00954},{"c":72.2,"h":72.36,"l":71.83,"n":1001,"o":72.36,"t":"2025-12-04T05:00:00Z","v":102994,"vw":72.055571},{"c":72.41,"h":72.6729,"l":72.26,"n":926,"o":72.28,"t":"2025-12-05T05:00:00Z","v":56473,"vw":72.392236},{"c":72.18,"h":72.55,"l":71.93,"n":1002,"o":72.49,"t":"2025-12-08T05:00:00Z","v":75612,"vw":72.216519},{"c":72.105,"h":72.3,"l":72.02,"n":885,"o":72.03,"t":"2025-12-09T05:00:00Z","v":78772,"vw":72.136173},{"c":72.09,"h":72.29,"l":71.741,"n":1036,"o":72.06,"t":"2025-12-10T05:00:00Z","v":113735,"vw":71.979456},{"c":72.42,"h":72.42,"l":71.5601,"n":979,"o":71.96,"t":"2025-12-11T05:00:00Z","v":100863,"vw":72.01288},{"c":71.62,"h":72.39,"l":71.33,"n":959,"o":72.255,"t":"2025-12-12T05:00:00Z","v":82042,"vw":71.88028},{"c":71.26,"h":71.88,"l":71.16,"n":1091,"o":71.88,"t":"2025-12-15T05:00:00Z","v":82355,"vw":71.388468},{"c":71.29,"h":71.4218,"l":70.83,"n":913,"o":71.06,"t":"2025-12-16T05:00:00Z","v":62950,"vw":71.190936},{"c":70.37,"h":71.3996,"l":70.35,"n":1086,"o":71.36,"t":"2025-12-17T05:00:00Z","v":94651,"vw":70.801701},{"c":70.94,"h":71.385,"l":70.76,"n":849,"o":71.04,"t":"2025-12-18T05:00:00Z","v":705714,"vw":71.281614},{"c":71.665,"h":71.665,"l":71.12,"n":1069,"o":71.12,"t":"2025-12-19T05:00:00Z","v":95945,"vw":71.534819},{"c":72.017,"h":72.05,"l":71.81,"n":1002,"o":72,"t":"2025-12-22T05:00:00Z","v":65016,"vw":71.966796},{"c":72.45,"h":72.45,"l":71.87,"n":1146,"o":71.87,"t":"2025-12-23T05:00:00Z","v":107830,"vw":72.330534},{"c":72.64,"h":72.69,"l":72.375,"n":597,"o":72.41,"t":"2025-12-24T05:00:00Z","v":48646,"vw":72.590399},{"c":72.65,"h":72.8345,"l":72.5956,"n":848,"o":72.61,"t":"2025-12-26T05:00:00Z","v":76977,"vw":72.680593},{"c":72.3811,"h":72.4978,"l":72.168,"n":1149,"o":72.3,"t":"2025-12-29T05:00:00Z","v":90867,"vw":72.322486},{"c":72.28,"h":72.4644,"l":72.2279,"n":967,"o":72.39,"t":"2025-12-30T05:00:00Z","v":64480,"vw":72.353863},{"c":71.77,"h":72.3552,"l":71.77,"n":1057,"o":72.28,"t":"2025-12-31T05:00:00Z","v":83960,"vw":72.125341},{"c":71.46,"h":72.42,"l":71.12,"n":1675,"o":72.19,"t":"2026-01-02T05:00:00Z","v":132727,"vw":71.637177},{"c":72.03,"h":72.325,"l":71.75,"n":1551,"o":71.75,"t":"2026-01-05T05:00:00Z","v":117792,"vw":72.048405},{"c":72.37,"h":72.41,"l":71.9638,"n":1285,"o":72.14,"t":"2026-01-06T05:00:00Z","v":134671,"vw":72.247756},{"c":72.38,"h":72.84,"l":72.36,"n":1219,"o":72.38,"t":"2026-01-07T05:00:00Z","v":117564,"vw":72.554586},{"c":72.11,"h":72.25,"l":71.86,"n":1343,"o":72.25,"t":"2026-01-08T05:00:00Z","v":108639,"vw":72.085395},{"c":72.5,"h":72.58,"l":71.937,"n":1220,"o":72.23,"t":"2026-01-09T05:00:00Z","v":94113,"vw":72.432067},{"c":72.54,"h":72.74,"l":71.99,"n":1378,"o":71.99,"t":"2026-01-12T05:00:00Z","v":336558,"vw":72.567858},{"c":72.22,"h":72.83,"l":71.9865,"n":1832,"o":72.63,"t":"2026-01-13T05:00:00Z","v":151426,"vw":72.245587},{"c":71.5,"h":71.93,"l":71,"n":1723,"o":71.93,"t":"2026-01-14T05:00:00Z","v":174716,"vw":71.269938},{"c":71.59,"h":72.0302,"l":71.5,"n":1256,"o":71.97,"t":"2026-01-15T05:00:00Z","v":115847,"vw":71.759916},{"c":71.5,"h":71.805,"l":71.4035,"n":1108,"o":71.75,"t":"2026-01-16T05:00:00Z","v":61174,"vw":71.616197},{"c":69.92,"h":70.66,"l":69.8062,"n":2157,"o":70.31,"t":"2026-01-20T05:00:00Z","v":157257,"vw":70.195793},{"c":70.5,"h":70.9,"l":69.745,"n":1520,"o":70.04,"t":"2026-01-21T05:00:00Z","v":125606,"vw":70.194521},{"c":71.04,"h":71.22,"l":70.7901,"n":1167,"o":71.09,"t":"2026-01-22T05:00:00Z","v":121866,"vw":71.113124},{"c":71.26,"h":71.52,"l":70.97,"n":1000,"o":71.06,"t":"2026-01-23T05:00:00Z","v":101044,"vw":71.283383},{"c":71.705,"h":71.8799,"l":71.3,"n":1074,"o":71.3,"t":"2026-01-26T05:00:00Z","v":86087,"vw":71.738754},{"c":72.055,"h":72.1641,"l":71.9207,"n":870,"o":72.02,"t":"2026-01-27T05:00:00Z","v":75829,"vw":72.077506},{"c":71.89,"h":72.33,"l":71.79,"n":1025,"o":72.33,"t":"2026-01-28T05:00:00Z","v":79534,"vw":71.997399},{"c":71.52,"h":71.97,"l":70.525,"n":1450,"o":71.97,"t":"2026-01-29T05:00:00Z","v":118952,"vw":71.202232},{"c":71.09,"h":71.5548,"l":70.76,"n":1107,"o":71.17,"t":"2026-01-30T05:00:00Z","v":110918,"vw":71.158407},{"c":71.42,"h":71.6283,"l":70.79,"n":1527,"o":70.79,"t":"2026-02-02T05:00:00Z","v":140849,"vw":71.510024},{"c":70.35,"h":71.49,"l":69.83,"n":1855,"o":71.49,"t":"2026-02-03T05:00:00Z","v":365048,"vw":70.447091},{"c":69.65,"h":70.26,"l":69.23,"n":1771,"o":70.26,"t":"2026-02-04T05:00:00Z","v":152803,"vw":69.736533},{"c":68.74,"h":69.535,"l":68.58,"n":1952,"o":69.1,"t":"2026-02-05T05:00:00Z","v":149460,"vw":68.930259},{"c":70.11,"h":70.155,"l":68.99,"n":1219,"o":68.99,"t":"2026-02-06T05:00:00Z","v":115868,"vw":69.595605},{"c":70.51,"h":70.68,"l":69.71,"n":1097,"o":69.97,"t":"2026-02-09T05:00:00Z","v":112626,"vw":70.454329},{"c":70.315,"h":70.91,"l":70.2905,"n":803,"o":70.59,"t":"2026-02-10T05:00:00Z","v":60678,"vw":70.57464},{"c":70.055,"h":70.73,"l":69.76,"n":1160,"o":70.64,"t":"2026-02-11T05:00:00Z","v":102975,"vw":70.135678},{"c":68.78,"h":70.36,"l":68.7374,"n":1206,"o":70.21,"t":"2026-02-12T05:00:00Z","v":91722,"vw":69.346959},{"c":68.77,"h":69.24,"l":68.525,"n":1110,"o":68.89,"t":"2026-02-13T05:00:00Z","v":83941,"vw":68.886812},{"c":68.87,"h":69.105,"l":68.105,"n":1502,"o":68.43,"t":"2026-02-17T05:00:00Z","v":108656,"vw":68.693696},{"c":69.23,"h":69.655,"l":68.84,"n":993,"o":69,"t":"2026-02-18T05:00:00Z","v":69969,"vw":69.316621},{"c":68.94,"h":69.23,"l":68.73,"n":910,"o":69,"t":"2026-02-19T05:00:00Z","v":86338,"vw":69.013067},{"c":69.44,"h":69.61,"l":68.66,"n":1183,"o":68.8,"t":"2026-02-20T05:00:00Z","v":118143,"vw":69.28015},{"c":68.36,"h":69.27,"l":68.2,"n":1279,"o":69.19,"t":"2026-02-23T05:00:00Z","v":110453,"vw":68.4651},{"c":69.09,"h":69.139,"l":68.28,"n":981,"o":68.42,"t":"2026-02-24T05:00:00Z","v":124738,"vw":68.909362},{"c":69.97,"h":69.9919,"l":69.4,"n":887,"o":69.4,"t":"2026-02-25T05:00:00Z","v":80701,"vw":69.766357},{"c":69.59,"h":69.95,"l":69.14,"n":854,"o":69.89,"t":"2026-02-26T05:00:00Z","v":57754,"vw":69.489312},{"c":69.39,"h":69.4325,"l":68.84,"n":900,"o":68.96,"t":"2026-02-27T05:00:00Z","v":63855,"vw":69.176564},{"c":69.36,"h":69.5999,"l":68.47,"n":1455,"o":68.49,"t":"2026-03-02T05:00:00Z","v":150494,"vw":69.174079},{"c":69.07,"h":69.33,"l":67.84,"n":1883,"o":68.16,"t":"2026-03-03T05:00:00Z","v":184195,"vw":68.536129},{"c":69.73,"h":69.9299,"l":69.065,"n":1567,"o":69.16,"t":"2026-03-04T05:00:00Z","v":104750,"vw":69.592217},{"c":69.72,"h":70,"l":69.08,"n":1103,"o":69.52,"t":"2026-03-05T05:00:00Z","v":82053,"vw":69.465141},{"c":68.8,"h":69.224,"l":68.62,"n":1192,"o":68.74,"t":"2026-03-06T05:00:00Z","v":114729,"vw":68.918351},{"c":69.48,"h":69.59,"l":67.862,"n":1693,"o":68,"t":"2026-03-09T04:00:00Z","v":165519,"vw":68.530088},{"c":69.29,"h":69.83,"l":69.03,"n":1234,"o":69.47,"t":"2026-03-10T04:00:00Z","v":91879,"vw":69.379273},{"c":69.14,"h":69.6,"l":68.83,"n":855,"o":69.28,"t":"2026-03-11T04:00:00Z","v":54634,"vw":69.152268},{"c":68.15,"h":68.73,"l":68.11,"n":1085,"o":68.59,"t":"2026-03-12T04:00:00Z","v":90316,"vw":68.418281},{"c":67.53,"h":68.62,"l":67.4401,"n":1001,"o":68.25,"t":"2026-03-13T04:00:00Z","v":102351,"vw":68.027279},{"c":68.2,"h":68.53,"l":68.01,"n":958,"o":68.01,"t":"2026-03-16T04:00:00Z","v":65363,"vw":68.206495},{"c":68.4,"h":68.83,"l":68.35,"n":893,"o":68.56,"t":"2026-03-17T04:00:00Z","v":64716,"vw":68.535214},{"c":67.37,"h":68.315,"l":67.3601,"n":937,"o":68.11,"t":"2026-03-18T04:00:00Z","v":65825,"vw":67.928647},{"c":67.11,"h":67.405,"l":66.71,"n":1206,"o":66.9,"t":"2026-03-19T04:00:00Z","v":127771,"vw":67.006995},{"c":66.22,"h":67.1,"l":65.89,"n":1850,"o":67.1,"t":"2026-03-20T04:00:00Z","v":245722,"vw":66.47168},{"c":67.03,"h":67.705,"l":66.91,"n":1097,"o":67.05,"t":"2026-03-23T04:00:00Z","v":81795,"vw":67.238877},{"c":66.36,"h":66.91,"l":66.355,"n":974,"o":66.59,"t":"2026-03-24T04:00:00Z","v":178917,"vw":66.533932},{"c":66.79,"h":67.26,"l":66.61,"n":1373,"o":67.02,"t":"2026-03-25T04:00:00Z","v":132685,"vw":66.870791},{"c":65.47,"h":66.575,"l":65.4657,"n":1339,"o":66.25,"t":"2026-03-26T04:00:00Z","v":106600,"vw":65.90173},{"c":64,"h":65.1211,"l":63.93,"n":2243,"o":65.02,"t":"2026-03-27T04:00:00Z","v":173760,"vw":64.485037},{"c":64.07,"h":64.6699,"l":63.76,"n":1446,"o":64.49,"t":"2026-03-30T04:00:00Z","v":155389,"vw":64.191124},{"c":65.97,"h":66.065,"l":64.65,"n":1280,"o":64.65,"t":"2026-03-31T04:00:00Z","v":99040,"vw":65.460448},{"c":66.49,"h":66.85,"l":66.145,"n":1207,"o":66.46,"t":"2026-04-01T04:00:00Z","v":104389,"vw":66.606416},{"c":66.66,"h":66.73,"l":65.3,"n":1269,"o":65.4,"t":"2026-04-02T04:00:00Z","v":109946,"vw":66.257663},{"c":66.98,"h":67.11,"l":66.655,"n":1287,"o":66.78,"t":"2026-04-06T04:00:00Z","v":116487,"vw":66.86722},{"c":67.12,"h":67.12,"l":66.115,"n":1195,"o":66.71,"t":"2026-04-07T04:00:00Z","v":123892,"vw":66.557625},{"c":68.84,"h":69.175,"l":68.515,"n":1178,"o":69.13,"t":"2026-04-08T04:00:00Z","v":169399,"vw":68.863071},{"c":69.31,"h":69.35,"l":68.59,"n":919,"o":68.77,"t":"2026-04-09T04:00:00Z","v":78729,"vw":68.920302},{"c":69.32,"h":69.5793,"l":69.19,"n":951,"o":69.46,"t":"2026-04-10T04:00:00Z","v":100411,"vw":69.380765},{"c":70.19,"h":70.19,"l":69.03,"n":833,"o":69.03,"t":"2026-04-13T04:00:00Z","v":64502,"vw":69.637756},{"c":71.25,"h":71.25,"l":70.42,"n":879,"o":70.455,"t":"2026-04-14T04:00:00Z","v":77391,"vw":70.942793},{"c":72.2,"h":72.25,"l":71.15,"n":978,"o":71.5,"t":"2026-04-15T04:00:00Z","v":73048,"vw":71.901975},{"c":72.58,"h":72.72,"l":72.11,"n":971,"o":72.47,"t":"2026-04-16T04:00:00Z","v":74370,"vw":72.470437},{"c":73.42,"h":73.5885,"l":73,"n":1022,"o":73,"t":"2026-04-17T04:00:00Z","v":104887,"vw":73.372426},{"c":73.19,"h":73.39,"l":72.8,"n":918,"o":73.14,"t":"2026-04-20T04:00:00Z","v":87801,"vw":73.136219},{"c":72.74,"h":73.496,"l":72.56,"n":809,"o":73.42,"t":"2026-04-21T04:00:00Z","v":89366,"vw":73.016911},{"c":73.68,"h":73.681,"l":73.12,"n":734,"o":73.19,"t":"2026-04-22T04:00:00Z","v":72874,"vw":73.388574},{"c":73.01,"h":73.5599,"l":72.403,"n":1079,"o":73.26,"t":"2026-04-23T04:00:00Z","v":97652,"vw":73.178402},{"c":74.15,"h":74.18,"l":73.41,"n":836,"o":73.57,"t":"2026-04-24T04:00:00Z","v":75329,"vw":73.912458},{"c":74.29,"h":74.32,"l":73.9,"n":769,"o":73.93,"t":"2026-04-27T04:00:00Z","v":44941,"vw":74.104705},{"c":73.81,"h":73.945,"l":73.51,"n":886,"o":73.74,"t":"2026-04-28T04:00:00Z","v":69304,"vw":73.685532},{"c":74.06,"h":74.08,"l":73.545,"n":826,"o":73.81,"t":"2026-04-29T04:00:00Z","v":86645,"vw":73.819481},{"c":74.45,"h":74.58,"l":73.3903,"n":821,"o":74.45,"t":"2026-04-30T04:00:00Z","v":57921,"vw":74.042244},{"c":74.76,"h":75.155,"l":74.63,"n":980,"o":74.63,"t":"2026-05-01T04:00:00Z","v":173837,"vw":74.959307},{"c":74.45,"h":74.85,"l":74.11,"n":1183,"o":74.71,"t":"2026-05-04T04:00:00Z","v":81517,"vw":74.478007},{"c":74.9089,"h":75.1,"l":74.76,"n":984,"o":74.88,"t":"2026-05-05T04:00:00Z","v":123546,"vw":74.93789},{"c":76.22,"h":76.3,"l":75.49,"n":834,"o":75.5,"t":"2026-05-06T04:00:00Z","v":83078,"vw":75.900537},{"c":76.345,"h":76.88,"l":76.21,"n":1001,"o":76.7,"t":"2026-05-07T04:00:00Z","v":77710,"vw":76.55472},{"c":77.07,"h":77.11,"l":76.55,"n":824,"o":76.55,"t":"2026-05-08T04:00:00Z","v":46152,"vw":76.908538},{"c":77,"h":77.3799,"l":76.78,"n":1125,"o":76.78,"t":"2026-05-11T04:00:00Z","v":105248,"vw":77.027126},{"c":76.88,"h":76.9224,"l":76.1995,"n":967,"o":76.58,"t":"2026-05-12T04:00:00Z","v":55422,"vw":76.5794},{"c":77.39,"h":77.575,"l":76.484,"n":893,"o":76.88,"t":"2026-05-13T04:00:00Z","v":84517,"vw":77.170678},{"c":78.1,"h":78.195,"l":77.18,"n":925,"o":77.37,"t":"2026-05-14T04:00:00Z","v":67117,"vw":77.951732},{"c":77.18,"h":77.675,"l":76.93,"n":869,"o":77.41,"t":"2026-05-15T04:00:00Z","v":54074,"vw":77.323174},{"c":77.3,"h":77.59,"l":76.77,"n":825,"o":77.19,"t":"2026-05-18T04:00:00Z","v":48686,"vw":77.076176},{"c":76.64,"h":77.035,"l":76.4101,"n":948,"o":76.99,"t":"2026-05-19T04:00:00Z","v":60741,"vw":76.709826},{"c":77.54,"h":77.59,"l":76.72,"n":933,"o":76.72,"t":"2026-05-20T04:00:00Z","v":50976,"vw":77.33883},{"c":77.4,"h":77.6599,"l":76.855,"n":822,"o":77.17,"t":"2026-05-21T04:00:00Z","v":51280,"vw":77.135096},{"c":77.5,"h":77.9999,"l":77.457,"n":932,"o":77.82,"t":"2026-05-22T04:00:00Z","v":67140,"vw":77.679637},{"c":77.9,"h":78.0886,"l":77.6191,"n":1005,"o":77.96,"t":"2026-05-26T04:00:00Z","v":105777,"vw":77.796997},{"c":77.9,"h":78,"l":77.6,"n":779,"o":77.8,"t":"2026-05-27T04:00:00Z","v":52823,"vw":77.806715},{"c":78.41,"h":78.4824,"l":77.75,"n":850,"o":77.76,"t":"2026-05-28T04:00:00Z","v":50417,"vw":78.242072},{"c":78.58,"h":78.74,"l":78.29,"n":772,"o":78.45,"t":"2026-05-29T04:00:00Z","v":49218,"vw":78.576943},{"c":78.7,"h":78.955,"l":78.3216,"n":1125,"o":78.36,"t":"2026-06-01T04:00:00Z","v":111119,"vw":78.582913},{"c":78.5,"h":78.92,"l":78.2324,"n":952,"o":78.39,"t":"2026-06-02T04:00:00Z","v":478876,"vw":78.514659},{"c":77.83,"h":78.61,"l":77.65,"n":1134,"o":78.44,"t":"2026-06-03T04:00:00Z","v":71641,"vw":77.957645},{"c":77.93,"h":78.07,"l":77.16,"n":723,"o":77.16,"t":"2026-06-04T04:00:00Z","v":43884,"vw":77.7835},{"c":75.64,"h":77.46,"l":75.5,"n":1109,"o":77.41,"t":"2026-06-05T04:00:00Z","v":88597,"vw":76.690339},{"c":75.85,"h":76.7559,"l":75.8,"n":1018,"o":76.38,"t":"2026-06-08T04:00:00Z","v":93116,"vw":76.183006},{"c":75.27,"h":76.5,"l":73.71,"n":1185,"o":76.17,"t":"2026-06-09T04:00:00Z","v":92125,"vw":75.446747},{"c":73.93,"h":75.24,"l":73.93,"n":1247,"o":74.61,"t":"2026-06-10T04:00:00Z","v":101879,"vw":74.475577},{"c":75.22,"h":75.405,"l":73.82,"n":1165,"o":74.23,"t":"2026-06-11T04:00:00Z","v":84912,"vw":74.582587},{"c":75.57,"h":75.79,"l":74.8309,"n":1030,"o":75.51,"t":"2026-06-12T04:00:00Z","v":73296,"vw":75.453735},{"c":77.21,"h":77.4435,"l":76.7,"n":1058,"o":76.7,"t":"2026-06-15T04:00:00Z","v":76915,"vw":77.186094},{"c":76.59,"h":77.135,"l":76.59,"n":776,"o":76.96,"t":"2026-06-16T04:00:00Z","v":38363,"vw":76.822175},{"c":75.51,"h":76.75,"l":75.3899,"n":1051,"o":76.7,"t":"2026-06-17T04:00:00Z","v":132706,"vw":76.339874},{"c":76.45,"h":76.61,"l":75.9524,"n":869,"o":76.45,"t":"2026-06-18T04:00:00Z","v":78646,"vw":76.333089},{"c":75.81,"h":76.6884,"l":75.66,"n":1113,"o":76.27,"t":"2026-06-22T04:00:00Z","v":55477,"vw":75.95269},{"c":74.87,"h":75.5,"l":74.68,"n":971,"o":74.68,"t":"2026-06-23T04:00:00Z","v":63707,"vw":75.126489},{"c":74.8,"h":75.7389,"l":74.6601,"n":878,"o":74.98,"t":"2026-06-24T04:00:00Z","v":54651,"vw":75.180395},{"c":73.92,"h":75.27,"l":73.8,"n":971,"o":75.05,"t":"2026-06-25T04:00:00Z","v":82806,"vw":74.223768},{"c":73.98,"h":74.53,"l":73.39,"n":846,"o":73.6,"t":"2026-06-26T04:00:00Z","v":60703,"vw":74.144744},{"c":75.46,"h":75.56,"l":74.66,"n":787,"o":74.7,"t":"2026-06-29T04:00:00Z","v":56988,"vw":75.222305},{"c":76.16,"h":76.3799,"l":75.57,"n":948,"o":75.57,"t":"2026-06-30T04:00:00Z","v":71239,"vw":76.037654},{"c":76.38,"h":76.78,"l":75.94,"n":1540,"o":76.34,"t":"2026-07-01T04:00:00Z","v":127245,"vw":76.449053},{"c":76.49,"h":77.0263,"l":76.1,"n":1001,"o":76.64,"t":"2026-07-02T04:00:00Z","v":72637,"vw":76.48273},{"c":77.3,"h":77.4231,"l":76.63,"n":1198,"o":76.63,"t":"2026-07-06T04:00:00Z","v":89901,"vw":77.136246},{"c":76.88,"h":77.53,"l":76.7001,"n":926,"o":77.09,"t":"2026-07-07T04:00:00Z","v":66945,"vw":76.972286},{"c":76.7825,"h":76.86,"l":76.04,"n":848,"o":76.42,"t":"2026-07-08T04:00:00Z","v":70731,"vw":76.508021},{"c":77.45,"h":77.45,"l":76.46,"n":716,"o":76.64,"t":"2026-07-09T04:00:00Z","v":52705,"vw":77.013882},{"c":77.77,"h":77.79,"l":77.01,"n":869,"o":77.54,"t":"2026-07-10T04:00:00Z","v":45630,"vw":77.542756},{"c":77.17,"h":78,"l":77.08,"n":1011,"o":77.5,"t":"2026-07-13T04:00:00Z","v":76209,"vw":77.354607},{"c":77.8,"h":77.87,"l":77.18,"n":891,"o":77.64,"t":"2026-07-14T04:00:00Z","v":85828,"vw":77.668609},{"c":78.53,"h":78.53,"l":78.08,"n":1041,"o":78.22,"t":"2026-07-15T04:00:00Z","v":98611,"vw":78.266456},{"c":77.84,"h":78.49,"l":77.5,"n":910,"o":78.4,"t":"2026-07-16T04:00:00Z","v":66827,"vw":78.015003},{"c":76.85,"h":77.17,"l":76.43,"n":893,"o":76.67,"t":"2026-07-17T04:00:00Z","v":75838,"vw":76.861357},{"c":76.87,"h":77.58,"l":76.85,"n":1271,"o":77.14,"t":"2026-07-20T04:00:00Z","v":93233,"vw":77.179511},{"c":77.22,"h":77.3,"l":76.93,"n":832,"o":77.14,"t":"2026-07-21T04:00:00Z","v":69877,"vw":77.23331},{"c":77.01,"h":77.32,"l":76.89,"n":812,"o":77.02,"t":"2026-07-22T04:00:00Z","v":61081,"vw":77.119957},{"c":75.34,"h":75.91,"l":74.99,"n":1082,"o":75.91,"t":"2026-07-23T04:00:00Z","v":79630,"vw":75.472051},{"c":75.43,"h":76.03,"l":74.8334,"n":1106,"o":75.61,"t":"2026-07-24T04:00:00Z","v":90326,"vw":75.553555},{"c":75.49,"h":76.72,"l":75.23,"n":896,"o":76.06,"t":"2026-07-27T04:00:00Z","v":91959,"vw":75.574207},{"c":75.88,"h":76.0983,"l":75.22,"n":887,"o":75.54,"t":"2026-07-28T04:00:00Z","v":70144,"vw":75.728374},{"c":74.97,"h":76.26,"l":74.9,"n":961,"o":75.71,"t":"2026-07-29T04:00:00Z","v":91658,"vw":75.403769},{"c":76.47,"h":76.57,"l":75.73,"n":940,"o":75.74,"t":"2026-07-30T04:00:00Z","v":77036,"vw":76.164409},{"c":77.38,"h":77.5772,"l":76.4245,"n":955,"o":76.9,"t":"2026-07-31T04:00:00Z","v":66597,"vw":76.974541},{"c":78.77,"h":78.97,"l":77.76,"n":1234,"o":77.76,"t":"2026-08-03T04:00:00Z","v":105039,"vw":78.73978},{"c":80.19,"h":80.4,"l":78.8915,"n":1162,"o":78.9,"t":"2026-08-04T04:00:00Z","v":103710,"vw":79.888961},{"c":79.85,"h":80.77,"l":79.7201,"n":1195,"o":80.65,"t":"2026-08-05T04:00:00Z","v":204169,"vw":80.018499},{"c":79.86,"h":80.07,"l":79.62,"n":990,"o":79.97,"t":"2026-08-06T04:00:00Z","v":153167,"vw":79.831466},{"c":80.34,"h":80.51,"l":80.06,"n":913,"o":80.24,"t":"2026-08-07T04:00:00Z","v":77085,"vw":80.294029},{"c":80.255,"h":80.488,"l":80.125,"n":958,"o":80.2,"t":"2026-08-10T04:00:00Z","v":65481,"vw":80.26263},{"c":79.71,"h":80.58,"l":79.64,"n":1122,"o":80.58,"t":"2026-08-11T04:00:00Z","v":108705,"vw":80.033917},{"c":79.79,"h":80.228,"l":79.72,"n":1078,"o":80.01,"t":"2026-08-12T04:00:00Z","v":177006,"vw":79.845286},{"c":80.44,"h":80.58,"l":79.93,"n":943,"o":80.18,"t":"2026-08-13T04:00:00Z","v":261456,"vw":80.442143},{"c":80.18,"h":80.62,"l":80.0779,"n":1148,"o":80.62,"t":"2026-08-14T04:00:00Z","v":92540,"vw":80.242921},{"c":79.57,"h":80.24,"l":79.51,"n":928,"o":80.17,"t":"2026-08-17T04:00:00Z","v":62414,"vw":79.72791},{"c":79.12,"h":79.28,"l":79.01,"n":788,"o":79.08,"t":"2026-08-18T04:00:00Z","v":34387,"vw":79.138267},{"c":79.05,"h":79.41,"l":78.885,"n":923,"o":79.21,"t":"2026-08-19T04:00:00Z","v":69971,"vw":79.170056},{"c":78.17,"h":78.7326,"l":78.09,"n":896,"o":78.63,"t":"2026-08-20T04:00:00Z","v":94065,"vw":78.490708},{"c":78.4,"h":78.605,"l":78.14,"n":926,"o":78.59,"t":"2026-08-21T04:00:00Z","v":59553,"vw":78.358345},{"c":78.3981,"h":78.6127,"l":78.19,"n":988,"o":78.29,"t":"2026-08-24T04:00:00Z","v":75056,"vw":78.441189},{"c":78.68,"h":78.83,"l":78.4,"n":769,"o":78.74,"t":"2026-08-25T04:00:00Z","v":65296,"vw":78.607039},{"c":78.61,"h":78.78,"l":78.38,"n":733,"o":78.5,"t":"2026-08-26T04:00:00Z","v":71005,"vw":78.670631},{"c":79.76,"h":79.82,"l":79,"n":834,"o":79.15,"t":"2026-08-27T04:00:00Z","v":58457,"vw":79.580961},{"c":79.66,"h":80.36,"l":79.59,"n":958,"o":79.8,"t":"2026-08-28T04:00:00Z","v":59962,"vw":79.870628},{"c":79.44,"h":79.57,"l":79.195,"n":931,"o":79.57,"t":"2026-08-31T04:00:00Z","v":64787,"vw":79.354781},{"c":78.78,"h":79.12,"l":78.56,"n":884,"o":78.62,"t":"2026-09-01T04:00:00Z","v":53562,"vw":78.832302},{"c":79.01,"h":79.195,"l":78.7,"n":865,"o":78.79,"t":"2026-09-02T04:00:00Z","v":84045,"vw":79.035094},{"c":80,"h":80.18,"l":79.4,"n":659,"o":79.4,"t":"2026-09-03T04:00:00Z","v":50415,"vw":79.913367},{"c":79.47,"h":80.065,"l":79.3327,"n":777,"o":79.99,"t":"2026-09-04T04:00:00Z","v":109466,"vw":79.532957},{"c":79.045,"h":79.38,"l":79,"n":863,"o":79.3,"t":"2026-09-08T04:00:00Z","v":43907,"vw":79.176915},{"c":78.73,"h":78.9,"l":78.6,"n":1531,"o":78.81,"t":"2026-09-09T04:00:00Z","v":41542,"vw":78.787207},{"c":78.4599,"h":78.6349,"l":78.2604,"n":651,"o":78.29,"t":"2026-09-10T04:00:00Z","v":38893,"vw":78.429967},{"c":79.18,"h":79.4,"l":79.01,"n":548,"o":79.01,"t":"2026-09-11T04:00:00Z","v":39007,"vw":79.262587},{"c":79.09,"h":79.4165,"l":78.6379,"n":773,"o":78.83,"t":"2026-09-14T04:00:00Z","v":47883,"vw":79.14883},{"c":78.65,"h":79.38,"l":78.5501,"n":758,"o":78.9,"t":"2026-09-15T04:00:00Z","v":45561,"vw":78.703645},{"c":78.51,"h":79.23,"l":78.03,"n":794,"o":78.93,"t":"2026-09-16T04:00:00Z","v":57102,"vw":78.83177},{"c":79.42,"h":79.53,"l":79.09,"n":777,"o":79.39,"t":"2026-09-17T04:00:00Z","v":42425,"vw":79.364278},{"c":79.44,"h":79.595,"l":79.17,"n":684,"o":79.595,"t":"2026-09-18T04:00:00Z","v":50802,"vw":79.34907},{"c":81.1177,"h":81.23,"l":79.91,"n":978,"o":79.91,"t":"2026-09-21T04:00:00Z","v":67309,"vw":80.705621},{"c":81.0299,"h":81.4,"l":80.89,"n":703,"o":81.14,"t":"2026-09-22T04:00:00Z","v":58663,"vw":81.018138},{"c":80.34,"h":81.05,"l":80.25,"n":736,"o":81.05,"t":"2026-09-23T04:00:00Z","v":36580,"vw":80.460319},{"c":80.47,"h":80.51,"l":79.85,"n":623,"o":79.97,"t":"2026-09-24T04:00:00Z","v":38597,"vw":80.236987},{"c":80.87,"h":80.905,"l":80.3099,"n":627,"o":80.64,"t":"2026-09-25T04:00:00Z","v":36024,"vw":80.700424},{"c":80.27,"h":80.93,"l":80.14,"n":694,"o":80.57,"t":"2026-09-28T04:00:00Z","v":34609,"vw":80.379415},{"c":79.99,"h":80.43,"l":79.88,"n":618,"o":80.32,"t":"2026-09-29T04:00:00Z","v":51008,"vw":80.050649},{"c":80.08,"h":80.76,"l":80.08,"n":797,"o":80.19,"t":"2026-09-30T04:00:00Z","v":64279,"vw":80.533335},{"c":80.133,"h":80.4001,"l":79.685,"n":795,"o":80.37,"t":"2026-10-01T04:00:00Z","v":85259,"vw":79.879792},{"c":80.84,"h":81.25,"l":80.6772,"n":957,"o":81.06,"t":"2026-10-02T04:00:00Z","v":62336,"vw":81.030778},{"c":81.42,"h":81.629,"l":80.73,"n":877,"o":80.73,"t":"2026-10-05T04:00:00Z","v":42442,"vw":81.264088},{"c":81.91,"h":82.17,"l":81.75,"n":1026,"o":81.8,"t":"2026-10-06T04:00:00Z","v":71312,"vw":81.995695},{"c":81.89,"h":81.89,"l":81.31,"n":710,"o":81.54,"t":"2026-10-07T04:00:00Z","v":48511,"vw":81.601092},{"c":81.13,"h":81.84,"l":80.93,"n":713,"o":81.52,"t":"2026-10-08T04:00:00Z","v":38905,"vw":81.414168},{"c":81.68,"h":81.79,"l":81.245,"n":716,"o":81.65,"t":"2026-10-09T04:00:00Z","v":46553,"vw":81.583987},{"c":81.485,"h":81.84,"l":81.38,"n":957,"o":81.84,"t":"2026-10-12T04:00:00Z","v":188906,"vw":81.623269},{"c":81.58,"h":81.6999,"l":81.21,"n":658,"o":81.21,"t":"2026-10-13T04:00:00Z","v":34955,"vw":81.546728},{"c":80.36,"h":81.365,"l":80.195,"n":844,"o":81.16,"t":"2026-10-14T04:00:00Z","v":63253,"vw":80.533088},{"c":80.49,"h":80.62,"l":79.56,"n":766,"o":79.7,"t":"2026-10-15T04:00:00Z","v":39051,"vw":80.136196},{"c":79.07,"h":80.61,"l":78.85,"n":956,"o":80.61,"t":"2026-10-16T04:00:00Z","v":60960,"vw":79.185344},{"c":79.75,"h":80.17,"l":79.53,"n":823,"o":79.53,"t":"2026-10-19T04:00:00Z","v":62473,"vw":79.767513},{"c":79.76,"h":80.11,"l":79.3,"n":827,"o":79.5,"t":"2026-10-20T04:00:00Z","v":58372,"vw":79.731347},{"c":80.3,"h":80.4773,"l":79.77,"n":708,"o":79.9,"t":"2026-10-21T04:00:00Z","v":48897,"vw":80.238239},{"c":78.67,"h":79.475,"l":78.43,"n":1120,"o":79.28,"t":"2026-10-22T04:00:00Z","v":113403,"vw":78.804023}],"volatilityBars":[{"c":81.295,"h":81.4,"l":81.14,"n":44,"o":81.14,"t":"2026-09-22T13:30:00Z","v":2590,"vw":81.249384},{"c":81.19,"h":81.21,"l":81.185,"n":20,"o":81.185,"t":"2026-09-22T13:45:00Z","v":1273,"vw":81.202298},{"c":81.125,"h":81.125,"l":81.095,"n":7,"o":81.0966,"t":"2026-09-22T14:00:00Z","v":1783,"vw":81.099965},{"c":81.1,"h":81.1632,"l":81.085,"n":19,"o":81.1254,"t":"2026-09-22T14:15:00Z","v":3597,"vw":81.127871},{"c":81.025,"h":81.105,"l":81.025,"n":9,"o":81.105,"t":"2026-09-22T14:30:00Z","v":1012,"vw":81.051496},{"c":81.07,"h":81.0899,"l":81.025,"n":8,"o":81.025,"t":"2026-09-22T14:45:00Z","v":3481,"vw":81.063993},{"c":81.01,"h":81.025,"l":81.01,"n":8,"o":81.01,"t":"2026-09-22T15:00:00Z","v":2441,"vw":81.020999},{"c":81.04,"h":81.04,"l":81.04,"n":2,"o":81.04,"t":"2026-09-22T15:15:00Z","v":3702,"vw":81.04},{"c":80.925,"h":81.0098,"l":80.92,"n":4,"o":81.0098,"t":"2026-09-22T15:30:00Z","v":1350,"vw":80.945197},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-09-22T15:45:00Z","v":300,"vw":80.99},{"c":80.9163,"h":80.9332,"l":80.9163,"n":10,"o":80.9332,"t":"2026-09-22T16:00:00Z","v":1008,"vw":80.925046},{"c":80.91,"h":80.98,"l":80.91,"n":7,"o":80.93,"t":"2026-09-22T16:15:00Z","v":6264,"vw":80.911445},{"c":80.94,"h":80.94,"l":80.89,"n":13,"o":80.9036,"t":"2026-09-22T16:30:00Z","v":7810,"vw":80.919928},{"c":80.9758,"h":80.98,"l":80.935,"n":7,"o":80.936,"t":"2026-09-22T16:45:00Z","v":1125,"vw":80.959496},{"c":81,"h":81.04,"l":81,"n":3,"o":81.04,"t":"2026-09-22T17:00:00Z","v":939,"vw":81.026269},{"c":80.995,"h":81,"l":80.96,"n":17,"o":80.99,"t":"2026-09-22T17:15:00Z","v":3344,"vw":80.984745},{"c":80.99,"h":81,"l":80.9525,"n":13,"o":81,"t":"2026-09-22T17:30:00Z","v":2454,"vw":80.983348},{"c":81.0795,"h":81.08,"l":81.005,"n":9,"o":81.005,"t":"2026-09-22T17:45:00Z","v":1418,"vw":81.042318},{"c":81.05,"h":81.05,"l":81.02,"n":5,"o":81.02,"t":"2026-09-22T18:00:00Z","v":348,"vw":81.0312},{"c":81.09,"h":81.09,"l":81.0254,"n":2,"o":81.0254,"t":"2026-09-22T18:15:00Z","v":985,"vw":81.040812},{"c":81.01,"h":81.0899,"l":81.01,"n":6,"o":81.085,"t":"2026-09-22T18:45:00Z","v":2601,"vw":81.071456},{"c":81.0784,"h":81.0784,"l":81.02,"n":4,"o":81.02,"t":"2026-09-22T19:00:00Z","v":363,"vw":81.046045},{"c":81.105,"h":81.12,"l":81.05,"n":10,"o":81.05,"t":"2026-09-22T19:15:00Z","v":1342,"vw":81.071985},{"c":81.15,"h":81.15,"l":81.15,"n":4,"o":81.15,"t":"2026-09-22T19:30:00Z","v":573,"vw":81.15},{"c":81.0299,"h":81.125,"l":81.0299,"n":8,"o":81.095,"t":"2026-09-22T19:45:00Z","v":814,"vw":81.085982},{"c":80.865,"h":81.05,"l":80.846,"n":42,"o":81.05,"t":"2026-09-23T13:30:00Z","v":2827,"vw":80.950525},{"c":80.775,"h":80.82,"l":80.755,"n":17,"o":80.82,"t":"2026-09-23T13:45:00Z","v":1806,"vw":80.788446},{"c":80.4599,"h":80.6085,"l":80.4599,"n":9,"o":80.6085,"t":"2026-09-23T14:00:00Z","v":1354,"vw":80.554464},{"c":80.35,"h":80.44,"l":80.29,"n":16,"o":80.44,"t":"2026-09-23T14:15:00Z","v":1414,"vw":80.369854},{"c":80.58,"h":80.58,"l":80.421,"n":7,"o":80.435,"t":"2026-09-23T14:45:00Z","v":2860,"vw":80.430085},{"c":80.505,"h":80.5629,"l":80.505,"n":8,"o":80.5629,"t":"2026-09-23T15:00:00Z","v":616,"vw":80.537258},{"c":80.4984,"h":80.516,"l":80.4984,"n":4,"o":80.516,"t":"2026-09-23T15:15:00Z","v":471,"vw":80.510347},{"c":80.37,"h":80.42,"l":80.37,"n":3,"o":80.42,"t":"2026-09-23T15:30:00Z","v":2000,"vw":80.382035},{"c":80.3854,"h":80.435,"l":80.3854,"n":9,"o":80.435,"t":"2026-09-23T15:45:00Z","v":1575,"vw":80.391818},{"c":80.3801,"h":80.3801,"l":80.38,"n":5,"o":80.38,"t":"2026-09-23T16:00:00Z","v":2360,"vw":80.380004},{"c":80.34,"h":80.3801,"l":80.34,"n":6,"o":80.3801,"t":"2026-09-23T16:15:00Z","v":2875,"vw":80.346035},{"c":80.385,"h":80.385,"l":80.385,"n":3,"o":80.385,"t":"2026-09-23T16:30:00Z","v":103,"vw":80.385},{"c":80.355,"h":80.355,"l":80.26,"n":3,"o":80.26,"t":"2026-09-23T16:45:00Z","v":263,"vw":80.308225},{"c":80.315,"h":80.315,"l":80.275,"n":4,"o":80.275,"t":"2026-09-23T17:15:00Z","v":582,"vw":80.299833},{"c":80.3993,"h":80.3993,"l":80.2801,"n":9,"o":80.2801,"t":"2026-09-23T17:30:00Z","v":1533,"vw":80.292683},{"c":80.395,"h":80.395,"l":80.395,"n":2,"o":80.395,"t":"2026-09-23T17:45:00Z","v":429,"vw":80.395},{"c":80.39,"h":80.39,"l":80.39,"n":3,"o":80.39,"t":"2026-09-23T18:00:00Z","v":317,"vw":80.39},{"c":80.4,"h":80.42,"l":80.4,"n":16,"o":80.407,"t":"2026-09-23T18:15:00Z","v":1176,"vw":80.405683},{"c":80.395,"h":80.4004,"l":80.3698,"n":12,"o":80.4004,"t":"2026-09-23T18:30:00Z","v":1211,"vw":80.385681},{"c":80.415,"h":80.415,"l":80.415,"n":2,"o":80.415,"t":"2026-09-23T18:45:00Z","v":106,"vw":80.415},{"c":80.3965,"h":80.415,"l":80.3879,"n":9,"o":80.415,"t":"2026-09-23T19:00:00Z","v":1496,"vw":80.394443},{"c":80.3464,"h":80.39,"l":80.3359,"n":13,"o":80.39,"t":"2026-09-23T19:15:00Z","v":1630,"vw":80.350462},{"c":80.37,"h":80.375,"l":80.37,"n":13,"o":80.37,"t":"2026-09-23T19:30:00Z","v":948,"vw":80.3738},{"c":80.34,"h":80.365,"l":80.25,"n":18,"o":80.365,"t":"2026-09-23T19:45:00Z","v":1130,"vw":80.319087},{"c":80.02,"h":80.02,"l":80.02,"n":2,"o":80.02,"t":"2026-09-24T11:00:00Z","v":105,"vw":80.02},{"c":80,"h":80,"l":79.85,"n":47,"o":79.97,"t":"2026-09-24T13:30:00Z","v":3475,"vw":79.959166},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-09-24T13:45:00Z","v":180,"vw":80.06},{"c":80.1229,"h":80.2,"l":80.117,"n":11,"o":80.117,"t":"2026-09-24T14:00:00Z","v":681,"vw":80.151278},{"c":80.12,"h":80.12,"l":80.12,"n":1,"o":80.12,"t":"2026-09-24T14:15:00Z","v":160,"vw":80.12},{"c":80.03,"h":80.105,"l":80.029,"n":7,"o":80.0599,"t":"2026-09-24T14:45:00Z","v":987,"vw":80.081641},{"c":79.93,"h":80.0046,"l":79.93,"n":12,"o":80.0046,"t":"2026-09-24T15:00:00Z","v":1812,"vw":79.947636},{"c":79.912,"h":79.9684,"l":79.912,"n":4,"o":79.9684,"t":"2026-09-24T15:15:00Z","v":221,"vw":79.937753},{"c":79.94,"h":79.94,"l":79.94,"n":6,"o":79.94,"t":"2026-09-24T15:30:00Z","v":734,"vw":79.94},{"c":80.02,"h":80.02,"l":79.9,"n":3,"o":79.9,"t":"2026-09-24T15:45:00Z","v":2118,"vw":79.906632},{"c":79.98,"h":79.98,"l":79.97,"n":5,"o":79.97,"t":"2026-09-24T16:00:00Z","v":2501,"vw":79.978},{"c":80.2236,"h":80.2968,"l":80.06,"n":9,"o":80.06,"t":"2026-09-24T16:15:00Z","v":1171,"vw":80.224354},{"c":80.4,"h":80.4,"l":80.2546,"n":14,"o":80.2546,"t":"2026-09-24T16:30:00Z","v":4697,"vw":80.339581},{"c":80.45,"h":80.47,"l":80.45,"n":4,"o":80.47,"t":"2026-09-24T16:45:00Z","v":400,"vw":80.455},{"c":80.4965,"h":80.4965,"l":80.49,"n":7,"o":80.49,"t":"2026-09-24T17:00:00Z","v":1554,"vw":80.492987},{"c":80.51,"h":80.51,"l":80.51,"n":2,"o":80.51,"t":"2026-09-24T17:15:00Z","v":585,"vw":80.51},{"c":80.25,"h":80.32,"l":80.25,"n":8,"o":80.32,"t":"2026-09-24T17:30:00Z","v":852,"vw":80.289251},{"c":80.3145,"h":80.3145,"l":80.3145,"n":1,"o":80.3145,"t":"2026-09-24T17:45:00Z","v":100,"vw":80.3145},{"c":80.34,"h":80.34,"l":80.2799,"n":7,"o":80.2799,"t":"2026-09-24T18:00:00Z","v":437,"vw":80.322524},{"c":80.4,"h":80.46,"l":80.39,"n":12,"o":80.4,"t":"2026-09-24T18:30:00Z","v":1172,"vw":80.402857},{"c":80.4424,"h":80.46,"l":80.4404,"n":11,"o":80.4404,"t":"2026-09-24T18:45:00Z","v":2069,"vw":80.453398},{"c":80.45,"h":80.45,"l":80.4,"n":6,"o":80.4,"t":"2026-09-24T19:15:00Z","v":654,"vw":80.434831},{"c":80.43,"h":80.43,"l":80.4,"n":15,"o":80.4,"t":"2026-09-24T19:30:00Z","v":6477,"vw":80.425944},{"c":80.47,"h":80.47,"l":80.44,"n":17,"o":80.47,"t":"2026-09-24T19:45:00Z","v":636,"vw":80.456327},{"c":80.635,"h":80.64,"l":80.63,"n":35,"o":80.64,"t":"2026-09-25T13:30:00Z","v":3414,"vw":80.637736},{"c":80.711,"h":80.745,"l":80.711,"n":6,"o":80.735,"t":"2026-09-25T13:45:00Z","v":583,"vw":80.735187},{"c":80.475,"h":80.5,"l":80.4171,"n":10,"o":80.5,"t":"2026-09-25T14:00:00Z","v":1265,"vw":80.470826},{"c":80.445,"h":80.455,"l":80.3099,"n":14,"o":80.3099,"t":"2026-09-25T14:15:00Z","v":824,"vw":80.420299},{"c":80.47,"h":80.47,"l":80.47,"n":5,"o":80.47,"t":"2026-09-25T14:30:00Z","v":2242,"vw":80.47},{"c":80.5929,"h":80.5929,"l":80.45,"n":4,"o":80.45,"t":"2026-09-25T14:45:00Z","v":234,"vw":80.531305},{"c":80.65,"h":80.68,"l":80.65,"n":14,"o":80.68,"t":"2026-09-25T15:00:00Z","v":4381,"vw":80.673001},{"c":80.59,"h":80.59,"l":80.565,"n":9,"o":80.59,"t":"2026-09-25T15:15:00Z","v":1256,"vw":80.58027},{"c":80.675,"h":80.675,"l":80.4601,"n":5,"o":80.4601,"t":"2026-09-25T15:45:00Z","v":1336,"vw":80.477487},{"c":80.885,"h":80.9,"l":80.73,"n":26,"o":80.73,"t":"2026-09-25T16:00:00Z","v":2210,"vw":80.854746},{"c":80.7398,"h":80.795,"l":80.725,"n":8,"o":80.795,"t":"2026-09-25T16:15:00Z","v":1338,"vw":80.759423},{"c":80.83,"h":80.85,"l":80.775,"n":13,"o":80.85,"t":"2026-09-25T16:30:00Z","v":1712,"vw":80.810599},{"c":80.775,"h":80.805,"l":80.775,"n":6,"o":80.775,"t":"2026-09-25T16:45:00Z","v":337,"vw":80.783982},{"c":80.825,"h":80.8299,"l":80.825,"n":3,"o":80.8299,"t":"2026-09-25T17:00:00Z","v":361,"vw":80.82779},{"c":80.84,"h":80.84,"l":80.84,"n":1,"o":80.84,"t":"2026-09-25T17:15:00Z","v":127,"vw":80.84},{"c":80.835,"h":80.835,"l":80.835,"n":1,"o":80.835,"t":"2026-09-25T17:30:00Z","v":1672,"vw":80.835},{"c":80.84,"h":80.85,"l":80.825,"n":6,"o":80.825,"t":"2026-09-25T18:00:00Z","v":1274,"vw":80.846162},{"c":80.893,"h":80.893,"l":80.893,"n":4,"o":80.893,"t":"2026-09-25T18:15:00Z","v":312,"vw":80.893},{"c":80.7801,"h":80.7801,"l":80.7801,"n":2,"o":80.7801,"t":"2026-09-25T18:30:00Z","v":218,"vw":80.7801},{"c":80.7865,"h":80.8,"l":80.78,"n":6,"o":80.8,"t":"2026-09-25T18:45:00Z","v":1106,"vw":80.787596},{"c":80.765,"h":80.7745,"l":80.765,"n":4,"o":80.7745,"t":"2026-09-25T19:00:00Z","v":747,"vw":80.766616},{"c":80.72,"h":80.79,"l":80.72,"n":4,"o":80.79,"t":"2026-09-25T19:15:00Z","v":531,"vw":80.739519},{"c":80.793,"h":80.793,"l":80.793,"n":4,"o":80.793,"t":"2026-09-25T19:30:00Z","v":312,"vw":80.793},{"c":80.87,"h":80.905,"l":80.87,"n":21,"o":80.89,"t":"2026-09-25T19:45:00Z","v":2857,"vw":80.893538},{"c":80.485,"h":80.93,"l":80.4,"n":75,"o":80.57,"t":"2026-09-28T13:30:00Z","v":4550,"vw":80.518561},{"c":80.515,"h":80.55,"l":80.4371,"n":5,"o":80.4371,"t":"2026-09-28T13:45:00Z","v":1032,"vw":80.522577},{"c":80.495,"h":80.495,"l":80.4701,"n":11,"o":80.4701,"t":"2026-09-28T14:15:00Z","v":1305,"vw":80.479249},{"c":80.2485,"h":80.4532,"l":80.2485,"n":18,"o":80.44,"t":"2026-09-28T14:30:00Z","v":761,"vw":80.404666},{"c":80.14,"h":80.16,"l":80.14,"n":3,"o":80.16,"t":"2026-09-28T14:45:00Z","v":244,"vw":80.151266},{"c":80.3,"h":80.3,"l":80.2387,"n":10,"o":80.2387,"t":"2026-09-28T15:15:00Z","v":975,"vw":80.263573},{"c":80.27,"h":80.377,"l":80.27,"n":17,"o":80.277,"t":"2026-09-28T15:30:00Z","v":3448,"vw":80.336153},{"c":80.3,"h":80.3151,"l":80.27,"n":12,"o":80.28,"t":"2026-09-28T15:45:00Z","v":1390,"vw":80.292208},{"c":80.6,"h":80.6,"l":80.34,"n":7,"o":80.34,"t":"2026-09-28T16:15:00Z","v":457,"vw":80.426667},{"c":80.405,"h":80.425,"l":80.405,"n":3,"o":80.425,"t":"2026-09-28T16:30:00Z","v":775,"vw":80.422416},{"c":80.475,"h":80.475,"l":80.42,"n":4,"o":80.445,"t":"2026-09-28T16:45:00Z","v":381,"vw":80.446315},{"c":80.44,"h":80.44,"l":80.38,"n":14,"o":80.4,"t":"2026-09-28T17:00:00Z","v":888,"vw":80.402415},{"c":80.43,"h":80.5,"l":80.43,"n":6,"o":80.5,"t":"2026-09-28T17:15:00Z","v":1018,"vw":80.456057},{"c":80.455,"h":80.455,"l":80.455,"n":1,"o":80.455,"t":"2026-09-28T17:30:00Z","v":100,"vw":80.455},{"c":80.4599,"h":80.4599,"l":80.4326,"n":71,"o":80.4326,"t":"2026-09-28T17:45:00Z","v":440,"vw":80.44676},{"c":80.445,"h":80.4645,"l":80.38,"n":7,"o":80.4,"t":"2026-09-28T18:00:00Z","v":1770,"vw":80.416223},{"c":80.47,"h":80.47,"l":80.47,"n":1,"o":80.47,"t":"2026-09-28T18:15:00Z","v":100,"vw":80.47},{"c":80.4429,"h":80.4429,"l":80.345,"n":17,"o":80.3984,"t":"2026-09-28T18:30:00Z","v":2595,"vw":80.374238},{"c":80.355,"h":80.378,"l":80.33,"n":4,"o":80.378,"t":"2026-09-28T19:00:00Z","v":547,"vw":80.360868},{"c":80.28,"h":80.3,"l":80.27,"n":26,"o":80.295,"t":"2026-09-28T19:15:00Z","v":3523,"vw":80.28727},{"c":80.225,"h":80.2899,"l":80.2,"n":11,"o":80.2899,"t":"2026-09-28T19:30:00Z","v":665,"vw":80.261531},{"c":80.24,"h":80.24,"l":80.24,"n":1,"o":80.24,"t":"2026-09-28T19:45:00Z","v":2156,"vw":80.24},{"c":80.27,"h":80.27,"l":80.27,"n":8,"o":80.27,"t":"2026-09-28T20:00:00Z","v":116,"vw":80.27},{"c":79.65,"h":79.65,"l":79.65,"n":11,"o":79.65,"t":"2026-09-29T10:15:00Z","v":119,"vw":79.65},{"c":80.2284,"h":80.43,"l":80.2284,"n":30,"o":80.32,"t":"2026-09-29T13:30:00Z","v":1992,"vw":80.305718},{"c":80.1446,"h":80.1446,"l":80.1,"n":9,"o":80.1,"t":"2026-09-29T13:45:00Z","v":488,"vw":80.120859},{"c":80.14,"h":80.15,"l":80.13,"n":10,"o":80.13,"t":"2026-09-29T14:15:00Z","v":817,"vw":80.13627},{"c":80.1844,"h":80.2099,"l":80.17,"n":10,"o":80.17,"t":"2026-09-29T14:30:00Z","v":1876,"vw":80.188766},{"c":80.18,"h":80.2052,"l":80.18,"n":6,"o":80.18,"t":"2026-09-29T14:45:00Z","v":1200,"vw":80.195869},{"c":80.07,"h":80.12,"l":80.03,"n":22,"o":80.12,"t":"2026-09-29T15:00:00Z","v":2854,"vw":80.092502},{"c":79.9801,"h":80.13,"l":79.9801,"n":20,"o":80.13,"t":"2026-09-29T15:15:00Z","v":1275,"vw":80.003738},{"c":80.0699,"h":80.0699,"l":80.035,"n":5,"o":80.05,"t":"2026-09-29T15:30:00Z","v":1187,"vw":80.052479},{"c":79.96,"h":80.05,"l":79.9501,"n":6,"o":80.045,"t":"2026-09-29T15:45:00Z","v":1321,"vw":80.024696},{"c":79.98,"h":79.98,"l":79.93,"n":5,"o":79.93,"t":"2026-09-29T16:00:00Z","v":428,"vw":79.94988},{"c":79.935,"h":79.9632,"l":79.935,"n":4,"o":79.9632,"t":"2026-09-29T16:15:00Z","v":515,"vw":79.957681},{"c":79.9599,"h":79.96,"l":79.94,"n":8,"o":79.96,"t":"2026-09-29T16:30:00Z","v":863,"vw":79.953646},{"c":79.935,"h":79.935,"l":79.935,"n":3,"o":79.935,"t":"2026-09-29T16:45:00Z","v":559,"vw":79.935},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-09-29T17:00:00Z","v":207,"vw":79.89},{"c":79.9152,"h":79.9152,"l":79.88,"n":3,"o":79.88,"t":"2026-09-29T17:15:00Z","v":462,"vw":79.906017},{"c":79.92,"h":79.9377,"l":79.92,"n":2,"o":79.9377,"t":"2026-09-29T17:30:00Z","v":225,"vw":79.929833},{"c":79.91,"h":79.91,"l":79.91,"n":1,"o":79.91,"t":"2026-09-29T17:45:00Z","v":180,"vw":79.91},{"c":79.95,"h":79.97,"l":79.9,"n":13,"o":79.9,"t":"2026-09-29T18:00:00Z","v":752,"vw":79.938},{"c":80,"h":80,"l":79.98,"n":3,"o":79.98,"t":"2026-09-29T18:15:00Z","v":302,"vw":79.993355},{"c":80.1064,"h":80.1064,"l":79.9925,"n":4,"o":79.9925,"t":"2026-09-29T18:30:00Z","v":255,"vw":80.043122},{"c":80.12,"h":80.12,"l":80.065,"n":12,"o":80.08,"t":"2026-09-29T18:45:00Z","v":1549,"vw":80.087737},{"c":80.12,"h":80.14,"l":80.1,"n":7,"o":80.14,"t":"2026-09-29T19:00:00Z","v":1328,"vw":80.120776},{"c":80.05,"h":80.09,"l":80.05,"n":19,"o":80.07,"t":"2026-09-29T19:15:00Z","v":10254,"vw":80.075413},{"c":80.005,"h":80.09,"l":80.005,"n":16,"o":80.065,"t":"2026-09-29T19:30:00Z","v":2902,"vw":80.054594},{"c":79.99,"h":80.07,"l":79.95,"n":37,"o":80.055,"t":"2026-09-29T19:45:00Z","v":13073,"vw":79.977143},{"c":80.01,"h":80.01,"l":80.01,"n":2,"o":80.01,"t":"2026-09-29T20:15:00Z","v":150,"vw":80.01},{"c":80.01,"h":80.01,"l":80.01,"n":1,"o":80.01,"t":"2026-09-30T11:00:00Z","v":100,"vw":80.01},{"c":80.395,"h":80.395,"l":80.19,"n":52,"o":80.19,"t":"2026-09-30T13:30:00Z","v":4132,"vw":80.276831},{"c":80.44,"h":80.44,"l":80.335,"n":6,"o":80.335,"t":"2026-09-30T13:45:00Z","v":1025,"vw":80.390889},{"c":80.65,"h":80.75,"l":80.65,"n":14,"o":80.69,"t":"2026-09-30T14:00:00Z","v":1927,"vw":80.699474},{"c":80.6299,"h":80.72,"l":80.595,"n":14,"o":80.595,"t":"2026-09-30T14:15:00Z","v":1779,"vw":80.639891},{"c":80.57,"h":80.63,"l":80.55,"n":14,"o":80.6228,"t":"2026-09-30T14:30:00Z","v":8622,"vw":80.556193},{"c":80.7405,"h":80.7405,"l":80.555,"n":17,"o":80.555,"t":"2026-09-30T14:45:00Z","v":2842,"vw":80.640161},{"c":80.605,"h":80.63,"l":80.57,"n":11,"o":80.63,"t":"2026-09-30T15:00:00Z","v":2480,"vw":80.615064},{"c":80.655,"h":80.655,"l":80.62,"n":3,"o":80.62,"t":"2026-09-30T15:15:00Z","v":618,"vw":80.641491},{"c":80.6675,"h":80.6864,"l":80.6675,"n":6,"o":80.6864,"t":"2026-09-30T15:30:00Z","v":1352,"vw":80.675942},{"c":80.695,"h":80.76,"l":80.635,"n":7,"o":80.635,"t":"2026-09-30T15:45:00Z","v":930,"vw":80.702703},{"c":80.7,"h":80.72,"l":80.68,"n":20,"o":80.68,"t":"2026-09-30T16:00:00Z","v":1519,"vw":80.700823},{"c":80.7,"h":80.735,"l":80.7,"n":2,"o":80.735,"t":"2026-09-30T16:15:00Z","v":2250,"vw":80.731111},{"c":80.6571,"h":80.6571,"l":80.6571,"n":2,"o":80.6571,"t":"2026-09-30T16:30:00Z","v":146,"vw":80.6571},{"c":80.6895,"h":80.6895,"l":80.675,"n":3,"o":80.675,"t":"2026-09-30T17:00:00Z","v":400,"vw":80.681},{"c":80.5512,"h":80.6,"l":80.5512,"n":5,"o":80.6,"t":"2026-09-30T17:15:00Z","v":489,"vw":80.573683},{"c":80.56,"h":80.56,"l":80.56,"n":3,"o":80.56,"t":"2026-09-30T17:30:00Z","v":113,"vw":80.56},{"c":80.615,"h":80.64,"l":80.5736,"n":7,"o":80.5736,"t":"2026-09-30T17:45:00Z","v":1009,"vw":80.597556},{"c":80.5207,"h":80.5207,"l":80.5207,"n":1,"o":80.5207,"t":"2026-09-30T18:00:00Z","v":1373,"vw":80.5207},{"c":80.5246,"h":80.56,"l":80.486,"n":18,"o":80.55,"t":"2026-09-30T18:15:00Z","v":3364,"vw":80.514994},{"c":80.55,"h":80.55,"l":80.5,"n":6,"o":80.5,"t":"2026-09-30T18:30:00Z","v":1167,"vw":80.522925},{"c":80.5,"h":80.53,"l":80.47,"n":13,"o":80.53,"t":"2026-09-30T18:45:00Z","v":3269,"vw":80.492726},{"c":80.54,"h":80.57,"l":80.5029,"n":14,"o":80.5029,"t":"2026-09-30T19:00:00Z","v":9787,"vw":80.524703},{"c":80.5,"h":80.5,"l":80.4964,"n":2,"o":80.4964,"t":"2026-09-30T19:15:00Z","v":1159,"vw":80.497288},{"c":80.4446,"h":80.5,"l":80.4446,"n":8,"o":80.5,"t":"2026-09-30T19:30:00Z","v":1400,"vw":80.495494},{"c":80.08,"h":80.435,"l":80.08,"n":59,"o":80.435,"t":"2026-09-30T19:45:00Z","v":3941,"vw":80.273522},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-09-30T23:45:00Z","v":250,"vw":79.68},{"c":80.97,"h":80.97,"l":80.97,"n":10,"o":80.97,"t":"2026-10-01T11:45:00Z","v":1000,"vw":80.97},{"c":80.21,"h":80.37,"l":80.21,"n":50,"o":80.37,"t":"2026-10-01T13:30:00Z","v":1863,"vw":80.306656},{"c":80.155,"h":80.245,"l":80.09,"n":25,"o":80.1715,"t":"2026-10-01T13:45:00Z","v":1955,"vw":80.167585},{"c":79.845,"h":80.0393,"l":79.781,"n":22,"o":80.0393,"t":"2026-10-01T14:00:00Z","v":2330,"vw":79.870423},{"c":79.8429,"h":79.8429,"l":79.82,"n":10,"o":79.8402,"t":"2026-10-01T14:15:00Z","v":1321,"vw":79.830141},{"c":79.9151,"h":79.955,"l":79.82,"n":19,"o":79.82,"t":"2026-10-01T14:30:00Z","v":5344,"vw":79.842836},{"c":79.89,"h":79.935,"l":79.78,"n":22,"o":79.935,"t":"2026-10-01T14:45:00Z","v":4901,"vw":79.810506},{"c":79.765,"h":79.765,"l":79.6897,"n":10,"o":79.7328,"t":"2026-10-01T15:00:00Z","v":877,"vw":79.707935},{"c":79.915,"h":79.915,"l":79.785,"n":13,"o":79.785,"t":"2026-10-01T15:15:00Z","v":1225,"vw":79.86739},{"c":79.685,"h":79.805,"l":79.685,"n":15,"o":79.7975,"t":"2026-10-01T15:30:00Z","v":5104,"vw":79.787601},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-01T15:45:00Z","v":135,"vw":79.7},{"c":79.7968,"h":79.8001,"l":79.7968,"n":5,"o":79.8001,"t":"2026-10-01T16:00:00Z","v":612,"vw":79.79749},{"c":79.84,"h":79.84,"l":79.8,"n":14,"o":79.81,"t":"2026-10-01T16:15:00Z","v":2074,"vw":79.807009},{"c":79.875,"h":79.901,"l":79.875,"n":13,"o":79.875,"t":"2026-10-01T16:30:00Z","v":935,"vw":79.891211},{"c":79.79,"h":79.897,"l":79.71,"n":11,"o":79.897,"t":"2026-10-01T16:45:00Z","v":28763,"vw":79.72674},{"c":79.87,"h":79.8947,"l":79.775,"n":5,"o":79.775,"t":"2026-10-01T17:00:00Z","v":5609,"vw":79.870703},{"c":79.9518,"h":79.9518,"l":79.9518,"n":1,"o":79.9518,"t":"2026-10-01T17:15:00Z","v":125,"vw":79.9518},{"c":80.175,"h":80.22,"l":80.175,"n":12,"o":80.21,"t":"2026-10-01T17:30:00Z","v":793,"vw":80.205239},{"c":80.1151,"h":80.2551,"l":80.1151,"n":64,"o":80.2551,"t":"2026-10-01T17:45:00Z","v":3227,"vw":80.202858},{"c":80.115,"h":80.115,"l":80.115,"n":1,"o":80.115,"t":"2026-10-01T18:00:00Z","v":500,"vw":80.115},{"c":80.125,"h":80.125,"l":80.035,"n":5,"o":80.035,"t":"2026-10-01T18:15:00Z","v":622,"vw":80.08587},{"c":80.21,"h":80.21,"l":80.16,"n":12,"o":80.16,"t":"2026-10-01T18:30:00Z","v":962,"vw":80.190457},{"c":80.4001,"h":80.4001,"l":80.205,"n":5,"o":80.205,"t":"2026-10-01T18:45:00Z","v":740,"vw":80.285335},{"c":80.21,"h":80.2346,"l":80.21,"n":7,"o":80.2308,"t":"2026-10-01T19:00:00Z","v":681,"vw":80.223508},{"c":80.1901,"h":80.26,"l":80.1901,"n":14,"o":80.225,"t":"2026-10-01T19:15:00Z","v":5703,"vw":80.242931},{"c":80.23,"h":80.23,"l":80.2,"n":5,"o":80.2,"t":"2026-10-01T19:30:00Z","v":471,"vw":80.223056},{"c":80.23,"h":80.285,"l":80.23,"n":14,"o":80.26,"t":"2026-10-01T19:45:00Z","v":1121,"vw":80.271037},{"c":80.13,"h":80.13,"l":80.13,"n":2,"o":80.13,"t":"2026-10-01T22:00:00Z","v":288,"vw":80.13},{"c":80.98,"h":80.98,"l":80.98,"n":1,"o":80.98,"t":"2026-10-02T13:00:00Z","v":100,"vw":80.98},{"c":80.88,"h":81.06,"l":80.78,"n":50,"o":81.06,"t":"2026-10-02T13:30:00Z","v":2246,"vw":81.009765},{"c":80.99,"h":81.045,"l":80.92,"n":44,"o":81.03,"t":"2026-10-02T13:45:00Z","v":6055,"vw":81.015077},{"c":81.1,"h":81.19,"l":80.98,"n":93,"o":80.995,"t":"2026-10-02T14:00:00Z","v":13005,"vw":81.112152},{"c":81.22,"h":81.25,"l":81.09,"n":108,"o":81.15,"t":"2026-10-02T14:15:00Z","v":10654,"vw":81.199594},{"c":81.23,"h":81.23,"l":81.11,"n":34,"o":81.14,"t":"2026-10-02T14:30:00Z","v":5657,"vw":81.126744},{"c":81.05,"h":81.1552,"l":81.05,"n":14,"o":81.1552,"t":"2026-10-02T14:45:00Z","v":2436,"vw":81.127872},{"c":80.74,"h":80.88,"l":80.74,"n":9,"o":80.8738,"t":"2026-10-02T15:00:00Z","v":2705,"vw":80.852515},{"c":80.6772,"h":80.7,"l":80.6772,"n":5,"o":80.7,"t":"2026-10-02T15:15:00Z","v":774,"vw":80.695803},{"c":80.805,"h":80.805,"l":80.759,"n":7,"o":80.759,"t":"2026-10-02T15:30:00Z","v":388,"vw":80.784714},{"c":80.895,"h":80.895,"l":80.805,"n":8,"o":80.81,"t":"2026-10-02T16:00:00Z","v":2341,"vw":80.813825},{"c":80.885,"h":80.885,"l":80.885,"n":2,"o":80.885,"t":"2026-10-02T16:15:00Z","v":435,"vw":80.885},{"c":80.84,"h":80.84,"l":80.815,"n":4,"o":80.815,"t":"2026-10-02T16:30:00Z","v":812,"vw":80.823266},{"c":80.83,"h":80.83,"l":80.815,"n":2,"o":80.815,"t":"2026-10-02T16:45:00Z","v":419,"vw":80.826062},{"c":80.8272,"h":80.8272,"l":80.8272,"n":2,"o":80.8272,"t":"2026-10-02T17:00:00Z","v":125,"vw":80.8272},{"c":80.765,"h":80.8397,"l":80.765,"n":7,"o":80.8397,"t":"2026-10-02T17:15:00Z","v":866,"vw":80.803787},{"c":80.767,"h":80.767,"l":80.767,"n":7,"o":80.767,"t":"2026-10-02T17:30:00Z","v":403,"vw":80.767},{"c":80.785,"h":80.795,"l":80.785,"n":5,"o":80.795,"t":"2026-10-02T18:00:00Z","v":267,"vw":80.79},{"c":80.722,"h":80.7729,"l":80.722,"n":6,"o":80.7729,"t":"2026-10-02T18:15:00Z","v":505,"vw":80.752039},{"c":80.75,"h":80.8088,"l":80.75,"n":10,"o":80.775,"t":"2026-10-02T18:45:00Z","v":870,"vw":80.780008},{"c":80.78,"h":80.78,"l":80.765,"n":6,"o":80.765,"t":"2026-10-02T19:00:00Z","v":859,"vw":80.777063},{"c":80.79,"h":80.79,"l":80.765,"n":3,"o":80.765,"t":"2026-10-02T19:15:00Z","v":355,"vw":80.779124},{"c":80.8304,"h":80.8304,"l":80.79,"n":15,"o":80.79,"t":"2026-10-02T19:30:00Z","v":2153,"vw":80.800249},{"c":80.82,"h":80.845,"l":80.77,"n":32,"o":80.845,"t":"2026-10-02T19:45:00Z","v":2057,"vw":80.801269},{"c":80.84,"h":80.84,"l":80.84,"n":9,"o":80.84,"t":"2026-10-02T20:00:00Z","v":119,"vw":80.84},{"c":81.04,"h":81.04,"l":80.73,"n":85,"o":80.73,"t":"2026-10-05T13:30:00Z","v":3587,"vw":80.906665},{"c":81.0632,"h":81.08,"l":80.995,"n":16,"o":81.0641,"t":"2026-10-05T13:45:00Z","v":1725,"vw":81.059737},{"c":81.102,"h":81.15,"l":80.965,"n":12,"o":80.965,"t":"2026-10-05T14:00:00Z","v":1515,"vw":81.050373},{"c":81.23,"h":81.23,"l":81.13,"n":16,"o":81.18,"t":"2026-10-05T14:15:00Z","v":3938,"vw":81.198667},{"c":81.17,"h":81.17,"l":81.15,"n":5,"o":81.1538,"t":"2026-10-05T14:30:00Z","v":313,"vw":81.157653},{"c":81.205,"h":81.205,"l":81.155,"n":5,"o":81.155,"t":"2026-10-05T14:45:00Z","v":656,"vw":81.19126},{"c":81.19,"h":81.2399,"l":81.19,"n":6,"o":81.2399,"t":"2026-10-05T15:15:00Z","v":1241,"vw":81.206414},{"c":81.21,"h":81.22,"l":81.21,"n":10,"o":81.22,"t":"2026-10-05T15:30:00Z","v":1326,"vw":81.214286},{"c":81.273,"h":81.273,"l":81.27,"n":4,"o":81.27,"t":"2026-10-05T15:45:00Z","v":543,"vw":81.2724},{"c":81.225,"h":81.26,"l":81.22,"n":10,"o":81.26,"t":"2026-10-05T16:00:00Z","v":1291,"vw":81.239787},{"c":81.27,"h":81.275,"l":81.2299,"n":11,"o":81.2299,"t":"2026-10-05T16:15:00Z","v":1612,"vw":81.2579},{"c":81.31,"h":81.31,"l":81.28,"n":2,"o":81.28,"t":"2026-10-05T16:30:00Z","v":200,"vw":81.295},{"c":81.34,"h":81.37,"l":81.3,"n":32,"o":81.36,"t":"2026-10-05T16:45:00Z","v":5121,"vw":81.347761},{"c":81.35,"h":81.35,"l":81.3074,"n":13,"o":81.315,"t":"2026-10-05T17:00:00Z","v":3269,"vw":81.318686},{"c":81.385,"h":81.385,"l":81.3348,"n":6,"o":81.3348,"t":"2026-10-05T17:15:00Z","v":1178,"vw":81.380395},{"c":81.365,"h":81.365,"l":81.365,"n":5,"o":81.365,"t":"2026-10-05T17:30:00Z","v":129,"vw":81.365},{"c":81.405,"h":81.4097,"l":81.4,"n":8,"o":81.4,"t":"2026-10-05T18:00:00Z","v":467,"vw":81.40418},{"c":81.43,"h":81.43,"l":81.43,"n":2,"o":81.43,"t":"2026-10-05T18:15:00Z","v":124,"vw":81.43},{"c":81.49,"h":81.49,"l":81.4601,"n":10,"o":81.465,"t":"2026-10-05T18:30:00Z","v":810,"vw":81.473608},{"c":81.55,"h":81.55,"l":81.456,"n":9,"o":81.456,"t":"2026-10-05T18:45:00Z","v":1082,"vw":81.47759},{"c":81.55,"h":81.5581,"l":81.5401,"n":9,"o":81.5523,"t":"2026-10-05T19:00:00Z","v":2112,"vw":81.554009},{"c":81.629,"h":81.629,"l":81.618,"n":9,"o":81.618,"t":"2026-10-05T19:15:00Z","v":716,"vw":81.623954},{"c":81.42,"h":81.42,"l":81.36,"n":33,"o":81.36,"t":"2026-10-05T19:45:00Z","v":2566,"vw":81.381312},{"c":81.42,"h":81.42,"l":81.42,"n":1,"o":81.42,"t":"2026-10-06T13:00:00Z","v":100,"vw":81.42},{"c":81.88,"h":81.88,"l":81.75,"n":91,"o":81.8,"t":"2026-10-06T13:30:00Z","v":6302,"vw":81.826344},{"c":82,"h":82,"l":81.81,"n":20,"o":81.81,"t":"2026-10-06T13:45:00Z","v":2950,"vw":81.871904},{"c":81.96,"h":82.015,"l":81.93,"n":35,"o":82,"t":"2026-10-06T14:00:00Z","v":1436,"vw":81.979499},{"c":81.96,"h":82.03,"l":81.96,"n":18,"o":82.03,"t":"2026-10-06T14:15:00Z","v":1233,"vw":81.988842},{"c":82.11,"h":82.11,"l":81.9429,"n":18,"o":81.9429,"t":"2026-10-06T14:30:00Z","v":1370,"vw":82.001771},{"c":82.09,"h":82.1,"l":82.05,"n":18,"o":82.0784,"t":"2026-10-06T14:45:00Z","v":1343,"vw":82.078433},{"c":82.14,"h":82.14,"l":82.1128,"n":22,"o":82.1128,"t":"2026-10-06T15:00:00Z","v":3604,"vw":82.130229},{"c":82.16,"h":82.1699,"l":82.15,"n":15,"o":82.16,"t":"2026-10-06T15:15:00Z","v":2471,"vw":82.165813},{"c":82.14,"h":82.17,"l":82.13,"n":16,"o":82.13,"t":"2026-10-06T15:30:00Z","v":2851,"vw":82.136527},{"c":82.11,"h":82.12,"l":82.08,"n":18,"o":82.12,"t":"2026-10-06T15:45:00Z","v":1634,"vw":82.106634},{"c":82.0682,"h":82.12,"l":82.0682,"n":18,"o":82.11,"t":"2026-10-06T16:00:00Z","v":3242,"vw":82.104913},{"c":82.0206,"h":82.08,"l":82.0206,"n":7,"o":82.08,"t":"2026-10-06T16:15:00Z","v":810,"vw":82.052509},{"c":82.038,"h":82.0567,"l":81.99,"n":22,"o":81.99,"t":"2026-10-06T16:30:00Z","v":6414,"vw":81.999914},{"c":82.01,"h":82.035,"l":81.97,"n":20,"o":82.035,"t":"2026-10-06T16:45:00Z","v":1447,"vw":82.008746},{"c":81.94,"h":81.99,"l":81.94,"n":24,"o":81.99,"t":"2026-10-06T17:00:00Z","v":1919,"vw":81.965858},{"c":81.91,"h":81.91,"l":81.86,"n":11,"o":81.91,"t":"2026-10-06T17:15:00Z","v":2708,"vw":81.902773},{"c":81.9627,"h":81.985,"l":81.9601,"n":10,"o":81.9601,"t":"2026-10-06T17:30:00Z","v":947,"vw":81.964828},{"c":82.05,"h":82.05,"l":82.03,"n":6,"o":82.03,"t":"2026-10-06T18:00:00Z","v":371,"vw":82.036239},{"c":82.045,"h":82.045,"l":82.0323,"n":4,"o":82.0323,"t":"2026-10-06T18:15:00Z","v":776,"vw":82.037475},{"c":82.0177,"h":82.02,"l":82.0177,"n":5,"o":82.02,"t":"2026-10-06T18:30:00Z","v":541,"vw":82.018275},{"c":82.0108,"h":82.0186,"l":81.99,"n":13,"o":81.9983,"t":"2026-10-06T18:45:00Z","v":784,"vw":82.002619},{"c":81.9999,"h":82.02,"l":81.985,"n":19,"o":81.99,"t":"2026-10-06T19:00:00Z","v":2180,"vw":82.006879},{"c":81.99,"h":82.02,"l":81.975,"n":13,"o":82.02,"t":"2026-10-06T19:15:00Z","v":2321,"vw":81.979981},{"c":81.96,"h":82.02,"l":81.95,"n":21,"o":82.02,"t":"2026-10-06T19:30:00Z","v":9899,"vw":81.977333},{"c":81.88,"h":81.965,"l":81.88,"n":25,"o":81.965,"t":"2026-10-06T19:45:00Z","v":2634,"vw":81.939448},{"c":81.91,"h":81.91,"l":81.91,"n":9,"o":81.91,"t":"2026-10-06T20:00:00Z","v":449,"vw":81.91},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-06T20:30:00Z","v":524,"vw":82.05},{"c":81.385,"h":81.66,"l":81.31,"n":62,"o":81.54,"t":"2026-10-07T13:30:00Z","v":7244,"vw":81.469575},{"c":81.475,"h":81.475,"l":81.33,"n":13,"o":81.33,"t":"2026-10-07T13:45:00Z","v":4822,"vw":81.377185},{"c":81.382,"h":81.4408,"l":81.382,"n":24,"o":81.43,"t":"2026-10-07T14:00:00Z","v":4039,"vw":81.421884},{"c":81.43,"h":81.465,"l":81.43,"n":10,"o":81.465,"t":"2026-10-07T14:15:00Z","v":1039,"vw":81.460027},{"c":81.445,"h":81.47,"l":81.42,"n":16,"o":81.42,"t":"2026-10-07T14:30:00Z","v":1915,"vw":81.448359},{"c":81.3528,"h":81.4199,"l":81.35,"n":15,"o":81.4199,"t":"2026-10-07T14:45:00Z","v":1691,"vw":81.377363},{"c":81.4999,"h":81.4999,"l":81.4,"n":17,"o":81.43,"t":"2026-10-07T15:00:00Z","v":1828,"vw":81.456416},{"c":81.5247,"h":81.5551,"l":81.5247,"n":8,"o":81.5551,"t":"2026-10-07T15:15:00Z","v":1248,"vw":81.529227},{"c":81.65,"h":81.65,"l":81.645,"n":6,"o":81.645,"t":"2026-10-07T15:30:00Z","v":524,"vw":81.648916},{"c":81.7299,"h":81.7299,"l":81.7299,"n":1,"o":81.7299,"t":"2026-10-07T15:45:00Z","v":227,"vw":81.7299},{"c":81.64,"h":81.64,"l":81.64,"n":1,"o":81.64,"t":"2026-10-07T16:00:00Z","v":150,"vw":81.64},{"c":81.6907,"h":81.6907,"l":81.685,"n":3,"o":81.685,"t":"2026-10-07T16:15:00Z","v":719,"vw":81.686503},{"c":81.6712,"h":81.71,"l":81.6712,"n":7,"o":81.69,"t":"2026-10-07T16:30:00Z","v":2767,"vw":81.701909},{"c":81.7977,"h":81.7977,"l":81.73,"n":10,"o":81.76,"t":"2026-10-07T17:00:00Z","v":554,"vw":81.767904},{"c":81.8299,"h":81.84,"l":81.77,"n":17,"o":81.77,"t":"2026-10-07T17:15:00Z","v":3396,"vw":81.832975},{"c":81.795,"h":81.84,"l":81.795,"n":42,"o":81.84,"t":"2026-10-07T17:45:00Z","v":992,"vw":81.82869},{"c":81.84,"h":81.8427,"l":81.795,"n":4,"o":81.795,"t":"2026-10-07T18:00:00Z","v":944,"vw":81.833405},{"c":81.8547,"h":81.8547,"l":81.8361,"n":4,"o":81.8361,"t":"2026-10-07T18:15:00Z","v":338,"vw":81.84419},{"c":81.83,"h":81.83,"l":81.83,"n":4,"o":81.83,"t":"2026-10-07T18:30:00Z","v":4527,"vw":81.83},{"c":81.85,"h":81.85,"l":81.85,"n":2,"o":81.85,"t":"2026-10-07T18:45:00Z","v":245,"vw":81.85},{"c":81.86,"h":81.86,"l":81.83,"n":5,"o":81.83,"t":"2026-10-07T19:00:00Z","v":713,"vw":81.835102},{"c":81.8164,"h":81.8392,"l":81.8,"n":9,"o":81.8392,"t":"2026-10-07T19:15:00Z","v":839,"vw":81.82095},{"c":81.79,"h":81.79,"l":81.79,"n":2,"o":81.79,"t":"2026-10-07T19:30:00Z","v":124,"vw":81.79},{"c":81.88,"h":81.88,"l":81.79,"n":17,"o":81.79,"t":"2026-10-07T19:45:00Z","v":2072,"vw":81.868766},{"c":81.89,"h":81.89,"l":81.89,"n":8,"o":81.89,"t":"2026-10-07T20:00:00Z","v":110,"vw":81.89},{"c":81.63,"h":81.665,"l":81.52,"n":24,"o":81.52,"t":"2026-10-08T13:30:00Z","v":2121,"vw":81.546354},{"c":81.68,"h":81.7247,"l":81.625,"n":10,"o":81.625,"t":"2026-10-08T13:45:00Z","v":958,"vw":81.673679},{"c":81.7472,"h":81.7472,"l":81.7472,"n":4,"o":81.7472,"t":"2026-10-08T14:00:00Z","v":342,"vw":81.7472},{"c":81.8,"h":81.81,"l":81.8,"n":7,"o":81.81,"t":"2026-10-08T14:15:00Z","v":401,"vw":81.806},{"c":81.83,"h":81.84,"l":81.83,"n":3,"o":81.84,"t":"2026-10-08T14:30:00Z","v":346,"vw":81.837015},{"c":81.725,"h":81.765,"l":81.725,"n":10,"o":81.765,"t":"2026-10-08T14:45:00Z","v":570,"vw":81.740708},{"c":81.705,"h":81.715,"l":81.69,"n":11,"o":81.715,"t":"2026-10-08T15:00:00Z","v":1869,"vw":81.704586},{"c":81.632,"h":81.65,"l":81.59,"n":10,"o":81.63,"t":"2026-10-08T15:15:00Z","v":1180,"vw":81.621032},{"c":81.59,"h":81.59,"l":81.555,"n":4,"o":81.555,"t":"2026-10-08T15:30:00Z","v":1026,"vw":81.57691},{"c":81.56,"h":81.615,"l":81.53,"n":21,"o":81.59,"t":"2026-10-08T15:45:00Z","v":3050,"vw":81.580101},{"c":81.56,"h":81.56,"l":81.54,"n":24,"o":81.55,"t":"2026-10-08T16:00:00Z","v":2665,"vw":81.554127},{"c":81.685,"h":81.75,"l":81.62,"n":23,"o":81.67,"t":"2026-10-08T16:15:00Z","v":2964,"vw":81.684401},{"c":81.65,"h":81.65,"l":81.595,"n":5,"o":81.61,"t":"2026-10-08T16:30:00Z","v":982,"vw":81.628899},{"c":81.25,"h":81.5469,"l":81.25,"n":13,"o":81.5469,"t":"2026-10-08T16:45:00Z","v":1496,"vw":81.352243},{"c":81.2,"h":81.2197,"l":81.1214,"n":7,"o":81.185,"t":"2026-10-08T17:00:00Z","v":2000,"vw":81.185319},{"c":80.9332,"h":81.28,"l":80.93,"n":15,"o":81.28,"t":"2026-10-08T17:15:00Z","v":2126,"vw":80.951839},{"c":81.16,"h":81.16,"l":81.065,"n":31,"o":81.065,"t":"2026-10-08T17:30:00Z","v":4707,"vw":81.135377},{"c":80.9564,"h":81.1056,"l":80.9564,"n":8,"o":81.1056,"t":"2026-10-08T17:45:00Z","v":494,"vw":81.041997},{"c":81.09,"h":81.09,"l":81.0558,"n":3,"o":81.0558,"t":"2026-10-08T18:00:00Z","v":437,"vw":81.063644},{"c":81.135,"h":81.15,"l":81.135,"n":2,"o":81.15,"t":"2026-10-08T18:15:00Z","v":200,"vw":81.1425},{"c":81.155,"h":81.155,"l":81.155,"n":2,"o":81.155,"t":"2026-10-08T18:30:00Z","v":159,"vw":81.155},{"c":81.12,"h":81.12,"l":81.12,"n":3,"o":81.12,"t":"2026-10-08T18:45:00Z","v":130,"vw":81.12},{"c":81.0551,"h":81.12,"l":81.0551,"n":5,"o":81.11,"t":"2026-10-08T19:00:00Z","v":832,"vw":81.110157},{"c":81.1699,"h":81.1699,"l":81.1699,"n":1,"o":81.1699,"t":"2026-10-08T19:15:00Z","v":125,"vw":81.1699},{"c":81.145,"h":81.145,"l":81.0899,"n":38,"o":81.0899,"t":"2026-10-08T19:45:00Z","v":1422,"vw":81.114224},{"c":81.13,"h":81.13,"l":81.13,"n":8,"o":81.13,"t":"2026-10-08T20:00:00Z","v":129,"vw":81.13},{"c":80.63,"h":80.63,"l":80.63,"n":1,"o":80.63,"t":"2026-10-08T21:30:00Z","v":159,"vw":80.63},{"c":81.4,"h":81.65,"l":81.4,"n":35,"o":81.65,"t":"2026-10-09T13:30:00Z","v":4577,"vw":81.574801},{"c":81.43,"h":81.4522,"l":81.3501,"n":24,"o":81.4522,"t":"2026-10-09T13:45:00Z","v":1730,"vw":81.422375},{"c":81.4491,"h":81.4491,"l":81.245,"n":19,"o":81.245,"t":"2026-10-09T14:00:00Z","v":1025,"vw":81.398356},{"c":81.49,"h":81.5181,"l":81.46,"n":12,"o":81.46,"t":"2026-10-09T14:15:00Z","v":1345,"vw":81.500991},{"c":81.495,"h":81.53,"l":81.48,"n":24,"o":81.51,"t":"2026-10-09T14:30:00Z","v":11476,"vw":81.509646},{"c":81.625,"h":81.625,"l":81.5,"n":32,"o":81.5,"t":"2026-10-09T14:45:00Z","v":2893,"vw":81.543833},{"c":81.58,"h":81.6,"l":81.5,"n":6,"o":81.6,"t":"2026-10-09T15:00:00Z","v":600,"vw":81.533099},{"c":81.59,"h":81.59,"l":81.53,"n":12,"o":81.56,"t":"2026-10-09T15:30:00Z","v":773,"vw":81.55156},{"c":81.63,"h":81.63,"l":81.63,"n":1,"o":81.63,"t":"2026-10-09T15:45:00Z","v":227,"vw":81.63},{"c":81.6587,"h":81.6587,"l":81.55,"n":14,"o":81.55,"t":"2026-10-09T16:00:00Z","v":1841,"vw":81.580975},{"c":81.675,"h":81.675,"l":81.675,"n":2,"o":81.675,"t":"2026-10-09T16:15:00Z","v":451,"vw":81.675},{"c":81.685,"h":81.7,"l":81.685,"n":5,"o":81.69,"t":"2026-10-09T16:30:00Z","v":752,"vw":81.695833},{"c":81.725,"h":81.76,"l":81.7199,"n":7,"o":81.7199,"t":"2026-10-09T16:45:00Z","v":752,"vw":81.732353},{"c":81.665,"h":81.705,"l":81.665,"n":7,"o":81.705,"t":"2026-10-09T17:00:00Z","v":1417,"vw":81.694397},{"c":81.62,"h":81.62,"l":81.62,"n":1,"o":81.62,"t":"2026-10-09T17:15:00Z","v":612,"vw":81.62},{"c":81.652,"h":81.67,"l":81.645,"n":12,"o":81.67,"t":"2026-10-09T17:30:00Z","v":3007,"vw":81.661389},{"c":81.68,"h":81.68,"l":81.65,"n":5,"o":81.66,"t":"2026-10-09T17:45:00Z","v":1154,"vw":81.667143},{"c":81.75,"h":81.75,"l":81.725,"n":4,"o":81.73,"t":"2026-10-09T18:15:00Z","v":566,"vw":81.732456},{"c":81.72,"h":81.75,"l":81.72,"n":4,"o":81.75,"t":"2026-10-09T18:30:00Z","v":386,"vw":81.735},{"c":81.77,"h":81.7736,"l":81.77,"n":3,"o":81.7736,"t":"2026-10-09T19:00:00Z","v":407,"vw":81.772084},{"c":81.79,"h":81.79,"l":81.79,"n":4,"o":81.79,"t":"2026-10-09T19:15:00Z","v":130,"vw":81.79},{"c":81.73,"h":81.73,"l":81.7153,"n":7,"o":81.7153,"t":"2026-10-09T19:30:00Z","v":360,"vw":81.7251},{"c":81.67,"h":81.72,"l":81.67,"n":73,"o":81.702,"t":"2026-10-09T19:45:00Z","v":4127,"vw":81.70696},{"c":81.68,"h":81.68,"l":81.68,"n":8,"o":81.68,"t":"2026-10-09T20:00:00Z","v":136,"vw":81.68},{"c":81.73,"h":81.73,"l":81.73,"n":1,"o":81.73,"t":"2026-10-12T11:00:00Z","v":100,"vw":81.73},{"c":81.78,"h":81.84,"l":81.69,"n":215,"o":81.84,"t":"2026-10-12T13:30:00Z","v":19002,"vw":81.782484},{"c":81.66,"h":81.81,"l":81.65,"n":124,"o":81.78,"t":"2026-10-12T13:45:00Z","v":11572,"vw":81.712674},{"c":81.4668,"h":81.65,"l":81.4668,"n":18,"o":81.65,"t":"2026-10-12T14:00:00Z","v":1037,"vw":81.565061},{"c":81.5399,"h":81.5475,"l":81.51,"n":18,"o":81.51,"t":"2026-10-12T14:15:00Z","v":5371,"vw":81.539842},{"c":81.505,"h":81.5299,"l":81.48,"n":15,"o":81.5299,"t":"2026-10-12T14:30:00Z","v":979,"vw":81.493628},{"c":81.535,"h":81.56,"l":81.535,"n":2,"o":81.56,"t":"2026-10-12T14:45:00Z","v":307,"vw":81.551287},{"c":81.5678,"h":81.5678,"l":81.56,"n":4,"o":81.56,"t":"2026-10-12T15:00:00Z","v":768,"vw":81.562506},{"c":81.535,"h":81.5751,"l":81.52,"n":5,"o":81.5751,"t":"2026-10-12T15:15:00Z","v":1478,"vw":81.528229},{"c":81.5776,"h":81.5776,"l":81.515,"n":15,"o":81.52,"t":"2026-10-12T15:30:00Z","v":1260,"vw":81.548698},{"c":81.655,"h":81.655,"l":81.6101,"n":7,"o":81.62,"t":"2026-10-12T15:45:00Z","v":2032,"vw":81.620799},{"c":81.625,"h":81.6799,"l":81.6035,"n":8,"o":81.6799,"t":"2026-10-12T16:00:00Z","v":2442,"vw":81.62017},{"c":81.52,"h":81.628,"l":81.52,"n":6,"o":81.628,"t":"2026-10-12T16:15:00Z","v":2389,"vw":81.580348},{"c":81.575,"h":81.5948,"l":81.55,"n":9,"o":81.55,"t":"2026-10-12T16:30:00Z","v":1796,"vw":81.574551},{"c":81.48,"h":81.49,"l":81.48,"n":5,"o":81.49,"t":"2026-10-12T16:45:00Z","v":1325,"vw":81.482188},{"c":81.455,"h":81.455,"l":81.44,"n":14,"o":81.44,"t":"2026-10-12T17:00:00Z","v":2317,"vw":81.441074},{"c":81.4901,"h":81.4901,"l":81.4901,"n":1,"o":81.4901,"t":"2026-10-12T17:15:00Z","v":305,"vw":81.4901},{"c":81.465,"h":81.51,"l":81.465,"n":79,"o":81.51,"t":"2026-10-12T17:45:00Z","v":2983,"vw":81.494754},{"c":81.41,"h":81.45,"l":81.41,"n":6,"o":81.45,"t":"2026-10-12T18:00:00Z","v":2535,"vw":81.442775},{"c":81.445,"h":81.4465,"l":81.416,"n":12,"o":81.42,"t":"2026-10-12T18:15:00Z","v":1163,"vw":81.428091},{"c":81.44,"h":81.44,"l":81.4277,"n":10,"o":81.4277,"t":"2026-10-12T18:30:00Z","v":758,"vw":81.434182},{"c":81.415,"h":81.415,"l":81.415,"n":3,"o":81.415,"t":"2026-10-12T18:45:00Z","v":285,"vw":81.415},{"c":81.39,"h":81.39,"l":81.38,"n":5,"o":81.38,"t":"2026-10-12T19:00:00Z","v":650,"vw":81.384},{"c":81.4198,"h":81.4198,"l":81.405,"n":5,"o":81.405,"t":"2026-10-12T19:15:00Z","v":434,"vw":81.410715},{"c":81.47,"h":81.47,"l":81.41,"n":6,"o":81.41,"t":"2026-10-12T19:30:00Z","v":512,"vw":81.446738},{"c":81.485,"h":81.485,"l":81.44,"n":59,"o":81.4756,"t":"2026-10-12T19:45:00Z","v":2809,"vw":81.463967},{"c":81.56,"h":81.56,"l":81.21,"n":61,"o":81.21,"t":"2026-10-13T13:30:00Z","v":6061,"vw":81.328047},{"c":81.66,"h":81.6999,"l":81.66,"n":4,"o":81.6999,"t":"2026-10-13T13:45:00Z","v":218,"vw":81.6809},{"c":81.615,"h":81.675,"l":81.615,"n":29,"o":81.675,"t":"2026-10-13T14:00:00Z","v":5783,"vw":81.652057},{"c":81.63,"h":81.63,"l":81.585,"n":4,"o":81.585,"t":"2026-10-13T14:15:00Z","v":305,"vw":81.615},{"c":81.62,"h":81.63,"l":81.62,"n":8,"o":81.63,"t":"2026-10-13T14:30:00Z","v":1711,"vw":81.629373},{"c":81.5058,"h":81.52,"l":81.5058,"n":6,"o":81.52,"t":"2026-10-13T15:00:00Z","v":233,"vw":81.513604},{"c":81.53,"h":81.53,"l":81.53,"n":2,"o":81.53,"t":"2026-10-13T15:15:00Z","v":1360,"vw":81.53},{"c":81.4692,"h":81.4799,"l":81.44,"n":19,"o":81.4799,"t":"2026-10-13T15:30:00Z","v":1873,"vw":81.463196},{"c":81.4751,"h":81.4751,"l":81.45,"n":4,"o":81.45,"t":"2026-10-13T15:45:00Z","v":330,"vw":81.458367},{"c":81.5667,"h":81.5667,"l":81.5638,"n":2,"o":81.5638,"t":"2026-10-13T16:00:00Z","v":804,"vw":81.564987},{"c":81.57,"h":81.57,"l":81.57,"n":3,"o":81.57,"t":"2026-10-13T16:15:00Z","v":468,"vw":81.57},{"c":81.6,"h":81.6331,"l":81.6,"n":8,"o":81.6331,"t":"2026-10-13T16:30:00Z","v":473,"vw":81.613405},{"c":81.6,"h":81.6,"l":81.6,"n":4,"o":81.6,"t":"2026-10-13T16:45:00Z","v":519,"vw":81.6},{"c":81.565,"h":81.565,"l":81.565,"n":2,"o":81.565,"t":"2026-10-13T17:00:00Z","v":103,"vw":81.565},{"c":81.5531,"h":81.5531,"l":81.54,"n":3,"o":81.54,"t":"2026-10-13T17:15:00Z","v":401,"vw":81.54393},{"c":81.56,"h":81.56,"l":81.5299,"n":7,"o":81.5299,"t":"2026-10-13T17:30:00Z","v":490,"vw":81.549967},{"c":81.615,"h":81.615,"l":81.615,"n":1,"o":81.615,"t":"2026-10-13T18:00:00Z","v":351,"vw":81.615},{"c":81.58,"h":81.615,"l":81.575,"n":5,"o":81.615,"t":"2026-10-13T18:15:00Z","v":882,"vw":81.582059},{"c":81.56,"h":81.56,"l":81.56,"n":2,"o":81.56,"t":"2026-10-13T18:30:00Z","v":102,"vw":81.56},{"c":81.56,"h":81.56,"l":81.52,"n":7,"o":81.52,"t":"2026-10-13T18:45:00Z","v":1012,"vw":81.553889},{"c":81.62,"h":81.62,"l":81.555,"n":7,"o":81.555,"t":"2026-10-13T19:00:00Z","v":651,"vw":81.599974},{"c":81.6341,"h":81.65,"l":81.62,"n":19,"o":81.63,"t":"2026-10-13T19:30:00Z","v":4257,"vw":81.634695},{"c":81.58,"h":81.63,"l":81.58,"n":34,"o":81.63,"t":"2026-10-13T19:45:00Z","v":1625,"vw":81.606518},{"c":81.18,"h":81.33,"l":81.16,"n":21,"o":81.16,"t":"2026-10-14T13:30:00Z","v":2340,"vw":81.191467},{"c":81.365,"h":81.365,"l":81.27,"n":5,"o":81.27,"t":"2026-10-14T13:45:00Z","v":379,"vw":81.304173},{"c":80.9699,"h":81.11,"l":80.9699,"n":29,"o":81.11,"t":"2026-10-14T14:00:00Z","v":4211,"vw":81.060783},{"c":81.015,"h":81.015,"l":81.015,"n":1,"o":81.015,"t":"2026-10-14T14:15:00Z","v":385,"vw":81.015},{"c":80.9962,"h":80.9962,"l":80.9962,"n":2,"o":80.9962,"t":"2026-10-14T14:30:00Z","v":209,"vw":80.9962},{"c":80.965,"h":81.025,"l":80.9,"n":11,"o":81.025,"t":"2026-10-14T14:45:00Z","v":1719,"vw":81.001947},{"c":80.7799,"h":80.9599,"l":80.7799,"n":15,"o":80.9599,"t":"2026-10-14T15:00:00Z","v":2832,"vw":80.822088},{"c":80.8248,"h":80.878,"l":80.8248,"n":11,"o":80.878,"t":"2026-10-14T15:15:00Z","v":982,"vw":80.86227},{"c":80.66,"h":80.68,"l":80.66,"n":3,"o":80.68,"t":"2026-10-14T15:30:00Z","v":333,"vw":80.67},{"c":80.65,"h":80.715,"l":80.6483,"n":9,"o":80.665,"t":"2026-10-14T15:45:00Z","v":1910,"vw":80.665945},{"c":80.555,"h":80.649,"l":80.54,"n":9,"o":80.649,"t":"2026-10-14T16:00:00Z","v":3846,"vw":80.639228},{"c":80.48,"h":80.51,"l":80.48,"n":9,"o":80.51,"t":"2026-10-14T16:15:00Z","v":815,"vw":80.49917},{"c":80.58,"h":80.6,"l":80.435,"n":12,"o":80.435,"t":"2026-10-14T16:30:00Z","v":1710,"vw":80.522495},{"c":80.57,"h":80.57,"l":80.5563,"n":5,"o":80.5563,"t":"2026-10-14T16:45:00Z","v":403,"vw":80.565284},{"c":80.48,"h":80.6,"l":80.48,"n":24,"o":80.58,"t":"2026-10-14T17:00:00Z","v":7702,"vw":80.500019},{"c":80.4499,"h":80.4499,"l":80.4499,"n":4,"o":80.4499,"t":"2026-10-14T17:15:00Z","v":177,"vw":80.4499},{"c":80.335,"h":80.35,"l":80.335,"n":4,"o":80.35,"t":"2026-10-14T17:30:00Z","v":255,"vw":80.3425},{"c":80.2999,"h":80.3487,"l":80.28,"n":53,"o":80.3487,"t":"2026-10-14T17:45:00Z","v":4375,"vw":80.309313},{"c":80.25,"h":80.3199,"l":80.2,"n":21,"o":80.21,"t":"2026-10-14T18:00:00Z","v":6494,"vw":80.221879},{"c":80.315,"h":80.35,"l":80.2906,"n":11,"o":80.35,"t":"2026-10-14T18:15:00Z","v":1318,"vw":80.325548},{"c":80.2239,"h":80.3,"l":80.2239,"n":6,"o":80.3,"t":"2026-10-14T18:30:00Z","v":2812,"vw":80.279824},{"c":80.272,"h":80.295,"l":80.25,"n":16,"o":80.25,"t":"2026-10-14T18:45:00Z","v":2054,"vw":80.271688},{"c":80.2499,"h":80.25,"l":80.195,"n":14,"o":80.195,"t":"2026-10-14T19:00:00Z","v":2073,"vw":80.21711},{"c":80.375,"h":80.375,"l":80.22,"n":15,"o":80.22,"t":"2026-10-14T19:15:00Z","v":2009,"vw":80.274155},{"c":80.325,"h":80.4299,"l":80.325,"n":29,"o":80.355,"t":"2026-10-14T19:30:00Z","v":3588,"vw":80.355353},{"c":80.36,"h":80.4008,"l":80.34,"n":42,"o":80.34,"t":"2026-10-14T19:45:00Z","v":1648,"vw":80.380085},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-14T22:00:00Z","v":100,"vw":80.77},{"c":79.905,"h":79.905,"l":79.63,"n":52,"o":79.7,"t":"2026-10-15T13:30:00Z","v":4864,"vw":79.712206},{"c":79.62,"h":79.74,"l":79.56,"n":13,"o":79.74,"t":"2026-10-15T13:45:00Z","v":1080,"vw":79.590109},{"c":79.99,"h":79.99,"l":79.99,"n":7,"o":79.99,"t":"2026-10-15T14:00:00Z","v":600,"vw":79.99},{"c":79.919,"h":79.9501,"l":79.919,"n":10,"o":79.9501,"t":"2026-10-15T14:15:00Z","v":1122,"vw":79.932373},{"c":80.03,"h":80.03,"l":79.925,"n":18,"o":79.9373,"t":"2026-10-15T14:30:00Z","v":2319,"vw":79.970494},{"c":80.145,"h":80.145,"l":80.06,"n":5,"o":80.095,"t":"2026-10-15T14:45:00Z","v":2460,"vw":80.13034},{"c":80.2599,"h":80.2599,"l":80.2599,"n":3,"o":80.2599,"t":"2026-10-15T15:00:00Z","v":628,"vw":80.2599},{"c":80.27,"h":80.3275,"l":80.27,"n":7,"o":80.3275,"t":"2026-10-15T15:15:00Z","v":3362,"vw":80.308728},{"c":80.22,"h":80.22,"l":80.165,"n":11,"o":80.175,"t":"2026-10-15T15:30:00Z","v":1920,"vw":80.203932},{"c":80.28,"h":80.35,"l":80.28,"n":7,"o":80.35,"t":"2026-10-15T16:00:00Z","v":498,"vw":80.33},{"c":80.15,"h":80.2,"l":80.1202,"n":14,"o":80.2,"t":"2026-10-15T16:15:00Z","v":2830,"vw":80.163043},{"c":80.18,"h":80.225,"l":80.18,"n":5,"o":80.225,"t":"2026-10-15T16:30:00Z","v":416,"vw":80.203456},{"c":80.21,"h":80.21,"l":80.21,"n":7,"o":80.21,"t":"2026-10-15T16:45:00Z","v":930,"vw":80.21},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-15T17:00:00Z","v":275,"vw":80.25},{"c":80.31,"h":80.31,"l":80.3001,"n":3,"o":80.3001,"t":"2026-10-15T17:15:00Z","v":360,"vw":80.306975},{"c":80.345,"h":80.35,"l":80.2901,"n":8,"o":80.2901,"t":"2026-10-15T17:30:00Z","v":1346,"vw":80.330033},{"c":80.46,"h":80.475,"l":80.46,"n":6,"o":80.475,"t":"2026-10-15T17:45:00Z","v":1597,"vw":80.465026},{"c":80.25,"h":80.43,"l":80.25,"n":7,"o":80.43,"t":"2026-10-15T18:00:00Z","v":572,"vw":80.322527},{"c":80.2199,"h":80.22,"l":80.2199,"n":10,"o":80.22,"t":"2026-10-15T18:15:00Z","v":776,"vw":80.219917},{"c":80.282,"h":80.2901,"l":80.22,"n":11,"o":80.22,"t":"2026-10-15T18:30:00Z","v":765,"vw":80.270393},{"c":80.3078,"h":80.3078,"l":80.3078,"n":1,"o":80.3078,"t":"2026-10-15T18:45:00Z","v":155,"vw":80.3078},{"c":80.48,"h":80.5,"l":80.48,"n":8,"o":80.4801,"t":"2026-10-15T19:00:00Z","v":627,"vw":80.486736},{"c":80.56,"h":80.62,"l":80.56,"n":8,"o":80.56,"t":"2026-10-15T19:15:00Z","v":931,"vw":80.585479},{"c":80.57,"h":80.5701,"l":80.57,"n":13,"o":80.5701,"t":"2026-10-15T19:30:00Z","v":532,"vw":80.57005},{"c":80.49,"h":80.55,"l":80.49,"n":32,"o":80.5,"t":"2026-10-15T19:45:00Z","v":1196,"vw":80.509849},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-15T22:45:00Z","v":100,"vw":81.2},{"c":80.145,"h":80.61,"l":80.145,"n":47,"o":80.61,"t":"2026-10-16T13:30:00Z","v":2072,"vw":80.403044},{"c":80.085,"h":80.155,"l":80.085,"n":4,"o":80.155,"t":"2026-10-16T13:45:00Z","v":367,"vw":80.104231},{"c":80,"h":80.17,"l":80,"n":14,"o":80.17,"t":"2026-10-16T14:00:00Z","v":399,"vw":80.085423},{"c":80.03,"h":80.0999,"l":80.03,"n":14,"o":80.0746,"t":"2026-10-16T14:15:00Z","v":1799,"vw":80.079828},{"c":80.155,"h":80.155,"l":80.0301,"n":6,"o":80.0301,"t":"2026-10-16T14:30:00Z","v":1113,"vw":80.126365},{"c":80.23,"h":80.23,"l":80.23,"n":1,"o":80.23,"t":"2026-10-16T14:45:00Z","v":100,"vw":80.23},{"c":79.82,"h":79.97,"l":79.8,"n":18,"o":79.9443,"t":"2026-10-16T15:00:00Z","v":1197,"vw":79.886395},{"c":79.715,"h":79.75,"l":79.7077,"n":10,"o":79.75,"t":"2026-10-16T15:15:00Z","v":769,"vw":79.7226},{"c":79.806,"h":79.806,"l":79.75,"n":7,"o":79.75,"t":"2026-10-16T15:30:00Z","v":421,"vw":79.775863},{"c":79.725,"h":79.795,"l":79.72,"n":14,"o":79.7601,"t":"2026-10-16T15:45:00Z","v":1087,"vw":79.749785},{"c":79.5826,"h":79.5826,"l":79.55,"n":14,"o":79.56,"t":"2026-10-16T16:00:00Z","v":802,"vw":79.5578},{"c":79.62,"h":79.675,"l":79.62,"n":15,"o":79.675,"t":"2026-10-16T16:15:00Z","v":1339,"vw":79.639413},{"c":79.4501,"h":79.56,"l":79.4501,"n":21,"o":79.56,"t":"2026-10-16T16:30:00Z","v":935,"vw":79.495451},{"c":79.4548,"h":79.4548,"l":79.45,"n":5,"o":79.45,"t":"2026-10-16T16:45:00Z","v":391,"vw":79.4532},{"c":79.196,"h":79.3691,"l":79.16,"n":10,"o":79.3691,"t":"2026-10-16T17:00:00Z","v":670,"vw":79.217433},{"c":79.205,"h":79.2399,"l":79.205,"n":21,"o":79.2399,"t":"2026-10-16T17:30:00Z","v":948,"vw":79.21893},{"c":79.15,"h":79.24,"l":79.15,"n":63,"o":79.24,"t":"2026-10-16T17:45:00Z","v":3113,"vw":79.161251},{"c":79.085,"h":79.14,"l":79,"n":36,"o":79.11,"t":"2026-10-16T18:00:00Z","v":3898,"vw":79.070049},{"c":78.98,"h":79.05,"l":78.98,"n":6,"o":79.05,"t":"2026-10-16T18:15:00Z","v":290,"vw":79.015},{"c":78.9869,"h":79.05,"l":78.9736,"n":21,"o":79.05,"t":"2026-10-16T18:30:00Z","v":1135,"vw":79.011495},{"c":78.9,"h":78.98,"l":78.89,"n":29,"o":78.98,"t":"2026-10-16T18:45:00Z","v":9148,"vw":78.897514},{"c":78.98,"h":78.98,"l":78.85,"n":39,"o":78.89,"t":"2026-10-16T19:00:00Z","v":9965,"vw":78.87646},{"c":79.0336,"h":79.0336,"l":78.945,"n":14,"o":79.02,"t":"2026-10-16T19:15:00Z","v":3210,"vw":79.010455},{"c":78.965,"h":78.9799,"l":78.965,"n":9,"o":78.9799,"t":"2026-10-16T19:30:00Z","v":1974,"vw":78.974529},{"c":79.09,"h":79.135,"l":78.92,"n":47,"o":78.95,"t":"2026-10-16T19:45:00Z","v":6619,"vw":78.977913},{"c":79.07,"h":79.07,"l":79.07,"n":6,"o":79.07,"t":"2026-10-16T20:00:00Z","v":231,"vw":79.07},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-16T22:45:00Z","v":100,"vw":79.08},{"c":79.73,"h":79.81,"l":79.53,"n":131,"o":79.53,"t":"2026-10-19T13:30:00Z","v":24696,"vw":79.628447},{"c":79.63,"h":79.74,"l":79.63,"n":11,"o":79.64,"t":"2026-10-19T13:45:00Z","v":814,"vw":79.671392},{"c":79.63,"h":79.63,"l":79.57,"n":20,"o":79.5799,"t":"2026-10-19T14:00:00Z","v":817,"vw":79.588538},{"c":79.9,"h":79.935,"l":79.88,"n":11,"o":79.88,"t":"2026-10-19T14:15:00Z","v":2772,"vw":79.906109},{"c":79.7901,"h":79.825,"l":79.7901,"n":6,"o":79.81,"t":"2026-10-19T14:30:00Z","v":890,"vw":79.815874},{"c":79.945,"h":79.945,"l":79.9172,"n":4,"o":79.9172,"t":"2026-10-19T14:45:00Z","v":1143,"vw":79.927988},{"c":79.97,"h":79.97,"l":79.97,"n":3,"o":79.97,"t":"2026-10-19T15:00:00Z","v":109,"vw":79.97},{"c":80.125,"h":80.125,"l":80.01,"n":8,"o":80.01,"t":"2026-10-19T15:15:00Z","v":776,"vw":80.043541},{"c":80.17,"h":80.17,"l":80.08,"n":15,"o":80.09,"t":"2026-10-19T15:30:00Z","v":1794,"vw":80.144753},{"c":80.095,"h":80.095,"l":80.095,"n":3,"o":80.095,"t":"2026-10-19T15:45:00Z","v":315,"vw":80.095},{"c":80.005,"h":80.005,"l":79.945,"n":10,"o":79.95,"t":"2026-10-19T16:00:00Z","v":839,"vw":79.960855},{"c":79.9299,"h":79.98,"l":79.9299,"n":2,"o":79.98,"t":"2026-10-19T16:15:00Z","v":326,"vw":79.951262},{"c":79.93,"h":79.9477,"l":79.91,"n":12,"o":79.91,"t":"2026-10-19T16:30:00Z","v":1426,"vw":79.930443},{"c":79.89,"h":79.915,"l":79.89,"n":4,"o":79.915,"t":"2026-10-19T16:45:00Z","v":713,"vw":79.904045},{"c":79.795,"h":79.85,"l":79.795,"n":12,"o":79.85,"t":"2026-10-19T17:00:00Z","v":2014,"vw":79.836837},{"c":79.86,"h":79.86,"l":79.8138,"n":10,"o":79.8138,"t":"2026-10-19T17:15:00Z","v":1054,"vw":79.832891},{"c":79.88,"h":79.88,"l":79.825,"n":5,"o":79.825,"t":"2026-10-19T17:30:00Z","v":316,"vw":79.843333},{"c":79.7893,"h":79.7893,"l":79.7893,"n":4,"o":79.7893,"t":"2026-10-19T17:45:00Z","v":503,"vw":79.7893},{"c":79.85,"h":79.8501,"l":79.785,"n":26,"o":79.785,"t":"2026-10-19T18:00:00Z","v":4902,"vw":79.839502},{"c":79.84,"h":79.875,"l":79.84,"n":7,"o":79.875,"t":"2026-10-19T18:15:00Z","v":665,"vw":79.863507},{"c":79.85,"h":79.85,"l":79.76,"n":13,"o":79.7851,"t":"2026-10-19T18:30:00Z","v":2188,"vw":79.799043},{"c":79.899,"h":79.899,"l":79.87,"n":13,"o":79.885,"t":"2026-10-19T18:45:00Z","v":2822,"vw":79.884296},{"c":79.8923,"h":79.9199,"l":79.8887,"n":10,"o":79.9199,"t":"2026-10-19T19:00:00Z","v":2624,"vw":79.914183},{"c":79.9465,"h":79.9465,"l":79.9465,"n":1,"o":79.9465,"t":"2026-10-19T19:15:00Z","v":104,"vw":79.9465},{"c":79.9622,"h":79.9622,"l":79.9622,"n":1,"o":79.9622,"t":"2026-10-19T19:30:00Z","v":375,"vw":79.9622},{"c":79.75,"h":79.89,"l":79.75,"n":26,"o":79.89,"t":"2026-10-19T19:45:00Z","v":1678,"vw":79.799003},{"c":79.75,"h":79.75,"l":79.75,"n":8,"o":79.75,"t":"2026-10-19T20:00:00Z","v":145,"vw":79.75},{"c":79.33,"h":79.5,"l":79.33,"n":40,"o":79.5,"t":"2026-10-20T13:30:00Z","v":14074,"vw":79.483102},{"c":79.48,"h":79.48,"l":79.3,"n":7,"o":79.3,"t":"2026-10-20T13:45:00Z","v":778,"vw":79.351483},{"c":79.8496,"h":79.85,"l":79.68,"n":21,"o":79.69,"t":"2026-10-20T14:00:00Z","v":2190,"vw":79.795792},{"c":80.1,"h":80.1,"l":79.865,"n":15,"o":79.865,"t":"2026-10-20T14:15:00Z","v":1334,"vw":79.918714},{"c":80.0211,"h":80.105,"l":79.98,"n":22,"o":80.105,"t":"2026-10-20T14:30:00Z","v":1567,"vw":80.023472},{"c":80.11,"h":80.11,"l":80.02,"n":19,"o":80.06,"t":"2026-10-20T14:45:00Z","v":2244,"vw":80.083728},{"c":79.765,"h":80.05,"l":79.765,"n":25,"o":80.05,"t":"2026-10-20T15:00:00Z","v":2360,"vw":79.965445},{"c":79.8398,"h":79.8398,"l":79.78,"n":3,"o":79.78,"t":"2026-10-20T15:15:00Z","v":1338,"vw":79.833763},{"c":79.75,"h":79.77,"l":79.75,"n":3,"o":79.77,"t":"2026-10-20T15:30:00Z","v":531,"vw":79.758},{"c":79.9,"h":79.905,"l":79.8033,"n":10,"o":79.8033,"t":"2026-10-20T15:45:00Z","v":1632,"vw":79.837558},{"c":79.875,"h":79.9096,"l":79.8299,"n":18,"o":79.9,"t":"2026-10-20T16:00:00Z","v":2476,"vw":79.869548},{"c":79.752,"h":79.78,"l":79.74,"n":19,"o":79.76,"t":"2026-10-20T16:15:00Z","v":2884,"vw":79.757131},{"c":79.8799,"h":79.8846,"l":79.815,"n":20,"o":79.83,"t":"2026-10-20T16:30:00Z","v":2216,"vw":79.856311},{"c":79.82,"h":79.82,"l":79.82,"n":1,"o":79.82,"t":"2026-10-20T16:45:00Z","v":100,"vw":79.82},{"c":79.7601,"h":79.77,"l":79.76,"n":27,"o":79.77,"t":"2026-10-20T17:00:00Z","v":1842,"vw":79.765028},{"c":79.86,"h":79.86,"l":79.7809,"n":5,"o":79.7809,"t":"2026-10-20T17:15:00Z","v":785,"vw":79.821698},{"c":79.895,"h":79.895,"l":79.8535,"n":104,"o":79.89,"t":"2026-10-20T17:30:00Z","v":3698,"vw":79.869244},{"c":79.86,"h":79.87,"l":79.8501,"n":3,"o":79.87,"t":"2026-10-20T17:45:00Z","v":607,"vw":79.858917},{"c":79.88,"h":79.88,"l":79.84,"n":9,"o":79.84,"t":"2026-10-20T18:00:00Z","v":649,"vw":79.856694},{"c":79.8099,"h":79.84,"l":79.8099,"n":3,"o":79.84,"t":"2026-10-20T18:15:00Z","v":687,"vw":79.833311},{"c":79.7375,"h":79.79,"l":79.73,"n":5,"o":79.79,"t":"2026-10-20T18:30:00Z","v":5370,"vw":79.737548},{"c":79.765,"h":79.81,"l":79.765,"n":4,"o":79.81,"t":"2026-10-20T18:45:00Z","v":1042,"vw":79.789663},{"c":79.7701,"h":79.785,"l":79.7701,"n":2,"o":79.785,"t":"2026-10-20T19:00:00Z","v":305,"vw":79.774985},{"c":79.6896,"h":79.6896,"l":79.6896,"n":3,"o":79.6896,"t":"2026-10-20T19:30:00Z","v":344,"vw":79.6896},{"c":79.76,"h":79.76,"l":79.7331,"n":24,"o":79.7331,"t":"2026-10-20T19:45:00Z","v":1857,"vw":79.740665},{"c":79.98,"h":80.0411,"l":79.9,"n":39,"o":79.9,"t":"2026-10-21T13:30:00Z","v":2960,"vw":79.943747},{"c":80.03,"h":80.035,"l":79.95,"n":12,"o":79.95,"t":"2026-10-21T13:45:00Z","v":1601,"vw":80.007263},{"c":79.87,"h":79.88,"l":79.83,"n":15,"o":79.88,"t":"2026-10-21T14:00:00Z","v":1183,"vw":79.867511},{"c":79.825,"h":79.825,"l":79.77,"n":9,"o":79.77,"t":"2026-10-21T14:15:00Z","v":561,"vw":79.790132},{"c":79.9195,"h":79.9195,"l":79.8883,"n":7,"o":79.91,"t":"2026-10-21T14:30:00Z","v":978,"vw":79.9066},{"c":80.08,"h":80.08,"l":79.975,"n":13,"o":79.975,"t":"2026-10-21T14:45:00Z","v":2317,"vw":80.022259},{"c":80.14,"h":80.14,"l":80.1,"n":7,"o":80.1,"t":"2026-10-21T15:00:00Z","v":920,"vw":80.114465},{"c":80.18,"h":80.18,"l":80.18,"n":3,"o":80.18,"t":"2026-10-21T15:15:00Z","v":258,"vw":80.18},{"c":80.2495,"h":80.2495,"l":80.19,"n":4,"o":80.19,"t":"2026-10-21T15:30:00Z","v":625,"vw":80.218157},{"c":80.3,"h":80.32,"l":80.27,"n":13,"o":80.2961,"t":"2026-10-21T15:45:00Z","v":2264,"vw":80.301828},{"c":80.26,"h":80.265,"l":80.24,"n":5,"o":80.265,"t":"2026-10-21T16:00:00Z","v":432,"vw":80.25125},{"c":80.225,"h":80.2401,"l":80.21,"n":15,"o":80.2401,"t":"2026-10-21T16:15:00Z","v":3237,"vw":80.216661},{"c":80.3601,"h":80.37,"l":80.33,"n":8,"o":80.34,"t":"2026-10-21T16:45:00Z","v":759,"vw":80.348537},{"c":80.43,"h":80.43,"l":80.33,"n":47,"o":80.34,"t":"2026-10-21T17:00:00Z","v":5959,"vw":80.335476},{"c":80.425,"h":80.465,"l":80.425,"n":14,"o":80.4391,"t":"2026-10-21T17:15:00Z","v":1666,"vw":80.449305},{"c":80.3925,"h":80.415,"l":80.39,"n":11,"o":80.415,"t":"2026-10-21T17:30:00Z","v":1270,"vw":80.396259},{"c":80.43,"h":80.4364,"l":80.43,"n":41,"o":80.4364,"t":"2026-10-21T17:45:00Z","v":722,"vw":80.433383},{"c":80.42,"h":80.42,"l":80.42,"n":2,"o":80.42,"t":"2026-10-21T18:00:00Z","v":4365,"vw":80.42},{"c":80.46,"h":80.46,"l":80.46,"n":2,"o":80.46,"t":"2026-10-21T18:15:00Z","v":125,"vw":80.46},{"c":80.45,"h":80.4773,"l":80.45,"n":7,"o":80.46,"t":"2026-10-21T18:30:00Z","v":1144,"vw":80.459661},{"c":80.2984,"h":80.2984,"l":80.2984,"n":1,"o":80.2984,"t":"2026-10-21T18:45:00Z","v":602,"vw":80.2984},{"c":80.1282,"h":80.165,"l":80.1057,"n":6,"o":80.1057,"t":"2026-10-21T19:00:00Z","v":1138,"vw":80.13152},{"c":80.31,"h":80.31,"l":80.172,"n":17,"o":80.175,"t":"2026-10-21T19:15:00Z","v":1665,"vw":80.204094},{"c":80.3,"h":80.3,"l":80.3,"n":4,"o":80.3,"t":"2026-10-21T19:30:00Z","v":218,"vw":80.3},{"c":80.3,"h":80.369,"l":80.3,"n":43,"o":80.33,"t":"2026-10-21T19:45:00Z","v":5294,"vw":80.327237},{"c":80.3,"h":80.3,"l":80.3,"n":10,"o":80.3,"t":"2026-10-21T20:00:00Z","v":329,"vw":80.3},{"c":79.475,"h":79.475,"l":79.28,"n":20,"o":79.28,"t":"2026-10-22T13:30:00Z","v":2132,"vw":79.35542},{"c":79.2101,"h":79.33,"l":79.2088,"n":32,"o":79.33,"t":"2026-10-22T13:45:00Z","v":11950,"vw":79.217395},{"c":79.22,"h":79.385,"l":79.22,"n":35,"o":79.385,"t":"2026-10-22T14:00:00Z","v":2755,"vw":79.23517},{"c":78.9501,"h":79.15,"l":78.9501,"n":28,"o":79.15,"t":"2026-10-22T14:15:00Z","v":4633,"vw":79.020159},{"c":78.7831,"h":78.805,"l":78.77,"n":25,"o":78.77,"t":"2026-10-22T14:30:00Z","v":2588,"vw":78.787839},{"c":78.7996,"h":78.7996,"l":78.765,"n":5,"o":78.765,"t":"2026-10-22T14:45:00Z","v":929,"vw":78.776588},{"c":78.829,"h":78.83,"l":78.74,"n":16,"o":78.81,"t":"2026-10-22T15:00:00Z","v":10809,"vw":78.798471},{"c":78.95,"h":78.965,"l":78.8,"n":17,"o":78.8,"t":"2026-10-22T15:15:00Z","v":1778,"vw":78.930904},{"c":78.79,"h":78.8394,"l":78.79,"n":24,"o":78.83,"t":"2026-10-22T15:30:00Z","v":8638,"vw":78.82434},{"c":78.9547,"h":78.9547,"l":78.8544,"n":7,"o":78.8544,"t":"2026-10-22T15:45:00Z","v":644,"vw":78.884044},{"c":79.0082,"h":79.0082,"l":79.0082,"n":4,"o":79.0082,"t":"2026-10-22T16:00:00Z","v":156,"vw":79.0082},{"c":79.03,"h":79.07,"l":79.01,"n":17,"o":79.01,"t":"2026-10-22T16:15:00Z","v":2361,"vw":79.035552},{"c":78.8,"h":78.8814,"l":78.77,"n":14,"o":78.87,"t":"2026-10-22T16:30:00Z","v":1626,"vw":78.825907},{"c":78.775,"h":78.79,"l":78.68,"n":25,"o":78.79,"t":"2026-10-22T16:45:00Z","v":3016,"vw":78.708754},{"c":78.66,"h":78.73,"l":78.66,"n":35,"o":78.73,"t":"2026-10-22T17:00:00Z","v":1963,"vw":78.686453},{"c":78.725,"h":78.7531,"l":78.65,"n":8,"o":78.67,"t":"2026-10-22T17:15:00Z","v":700,"vw":78.704415},{"c":78.745,"h":78.745,"l":78.7,"n":5,"o":78.7,"t":"2026-10-22T17:30:00Z","v":474,"vw":78.720602},{"c":78.68,"h":78.72,"l":78.67,"n":44,"o":78.72,"t":"2026-10-22T17:45:00Z","v":18397,"vw":78.718879},{"c":78.62,"h":78.62,"l":78.51,"n":4,"o":78.52,"t":"2026-10-22T18:00:00Z","v":414,"vw":78.542419},{"c":78.6708,"h":78.685,"l":78.6327,"n":13,"o":78.6327,"t":"2026-10-22T18:15:00Z","v":2212,"vw":78.660481},{"c":78.545,"h":78.5699,"l":78.51,"n":26,"o":78.5497,"t":"2026-10-22T18:30:00Z","v":7107,"vw":78.542981},{"c":78.48,"h":78.545,"l":78.48,"n":27,"o":78.545,"t":"2026-10-22T18:45:00Z","v":3696,"vw":78.513194},{"c":78.53,"h":78.55,"l":78.45,"n":25,"o":78.46,"t":"2026-10-22T19:00:00Z","v":2345,"vw":78.493423},{"c":78.53,"h":78.55,"l":78.51,"n":8,"o":78.525,"t":"2026-10-22T19:15:00Z","v":680,"vw":78.532308},{"c":78.46,"h":78.56,"l":78.46,"n":18,"o":78.56,"t":"2026-10-22T19:30:00Z","v":2037,"vw":78.469526},{"c":78.67,"h":78.67,"l":78.43,"n":159,"o":78.46,"t":"2026-10-22T19:45:00Z","v":12382,"vw":78.606784},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-10-22T20:45:00Z","v":100,"vw":79.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3620763911801315,"strike":83.73890211203785,"iv":0.19812125331361208,"gamma":0.051348258593916916,"theta":-0.01922126755476461,"vega":0.05010907698088614,"rho":0.008170125397989673,"breakevenPct":6.9034937119842},{"delta":0.2,"premium":0.5700746612290953,"strike":83.3427149309922,"iv":0.2228379997655549,"gamma":0.0549613856927991,"theta":-0.02587929431964623,"vega":0.060306866976101686,"rho":0.011042958805166973,"breakevenPct":6.664280656185701},{"delta":0.25,"premium":0.7097894025850822,"strike":82.59789402585082,"iv":0.22508063899866249,"gamma":0.06686637063914463,"theta":-0.029655956527135374,"vega":0.07008695015290467,"rho":0.013832761753694463,"breakevenPct":5.895110497566926},{"delta":0.3,"premium":0.9329249747899202,"strike":81.8217693083387,"iv":0.2278472004928803,"gamma":0.06866026572405773,"theta":-0.0329679874819359,"vega":0.07629998990321485,"rho":0.016737014189743903,"breakevenPct":5.1921879790627},{"delta":0.35,"premium":1.1642042815126075,"strike":81.1101406722689,"iv":0.22743813780034894,"gamma":0.07230859942559768,"theta":-0.03473830487180469,"vega":0.08047968134727154,"rho":0.019637980558513853,"breakevenPct":4.581600297167291},{"delta":0.4,"premium":1.3954835882352952,"strike":80.3985120361991,"iv":0.22702907510781756,"gamma":0.07595693312713764,"theta":-0.03650862226167348,"vega":0.08465937279132825,"rho":0.02253894692728381,"breakevenPct":3.971012615271882},{"delta":0.45,"premium":1.651598465473146,"strike":79.71867007672634,"iv":0.22710946291560102,"gamma":0.07825319693094629,"theta":-0.03786572890025575,"vega":0.08742199488491048,"rho":0.025430563953641933,"breakevenPct":3.432399316384249},{"delta":0.5,"premium":1.9393222506393863,"strike":79.07928388746804,"iv":0.22781278772378516,"gamma":0.07882864450127877,"theta":-0.03869693094629156,"vega":0.08838107416879795,"rho":0.028310281816930457,"breakevenPct":2.985389777688331},{"delta":0.55,"premium":2.4281034482758628,"strike":78.39586206896551,"iv":0.24403048275862071,"gamma":0.07310027586206896,"theta":-0.04115613793103449,"vega":0.08741255172413792,"rho":0.031129106066393096,"breakevenPct":2.737975743283808},{"delta":0.6,"premium":2.989486754966887,"strike":77.64735099337749,"iv":0.26168824503311255,"gamma":0.06654933774834437,"theta":-0.04329950331125828,"vega":0.08539519867549669,"rho":0.03390414758403472,"breakevenPct":2.5001115397792852},{"delta":0.65,"premium":3.5847020933977456,"strike":76.82447665056361,"iv":0.2743840579710145,"gamma":0.060780354267310786,"theta":-0.04392608695652174,"vega":0.08194685990338164,"rho":0.03664053831064361,"breakevenPct":2.2107267623761855},{"delta":0.7,"premium":4.087922705314009,"strike":76.01932367149759,"iv":0.27293478260869564,"gamma":0.057479227053140104,"theta":-0.041752173913043485,"vega":0.07711594202898552,"rho":0.03940823981815534,"breakevenPct":1.8269306937988905},{"delta":0.75,"premium":4.608333333333333,"strike":75.21794871794872,"iv":0.26695641025641026,"gamma":0.05348974358974359,"theta":-0.038180769230769226,"vega":0.07027435897435898,"rho":0.04217034333731116,"breakevenPct":1.4697877860455677},{"delta":0.8,"premium":5.370895522388061,"strike":74.22388059701493,"iv":0.26980149253731345,"gamma":0.04673432835820895,"theta":-0.03494925373134328,"vega":0.06195820895522387,"rho":0.0447842674347197,"breakevenPct":1.1755130537726972}],"put":[{"delta":0.2,"premium":0.6846799660611345,"strike":74.33747681864965,"iv":0.2642531892927802,"gamma":0.04750668097527113,"theta":-0.0264056152974481,"vega":0.06165006463310994,"rho":-0.013685707075787621,"breakevenPct":6.377530376778308},{"delta":0.25,"premium":0.937763650734678,"strike":75.16783844770968,"iv":0.2735927329288376,"gamma":0.0525170248091782,"theta":-0.03080123605287872,"vega":0.0700718942409348,"rho":-0.017156782813317444,"breakevenPct":5.643733574456596},{"delta":0.3,"premium":1.1353723404255318,"strike":76.13829787234043,"iv":0.2592531914893617,"gamma":0.06059787234042553,"theta":-0.031712765957446806,"vega":0.07699148936170214,"rho":-0.020402795328019096,"breakevenPct":4.661337826471473},{"delta":0.35,"premium":1.244993234100135,"strike":77.12855209742895,"iv":0.22952868741542626,"gamma":0.07263558863328823,"theta":-0.02936427604871448,"vega":0.08195561569688768,"rho":-0.02379320930074526,"breakevenPct":3.5419361086452033},{"delta":0.4,"premium":1.4817997293640053,"strike":77.80514208389715,"iv":0.22546914749661706,"gamma":0.07703342354533153,"theta":-0.02970257104194858,"vega":0.08540622462787552,"rho":-0.02716263640058237,"breakevenPct":2.9829129852127196},{"delta":0.45,"premium":1.703827160493827,"strike":78.4395061728395,"iv":0.21797111111111112,"gamma":0.08155234567901234,"theta":-0.028833086419753087,"vega":0.08732296296296296,"rho":-0.030522117124616367,"breakevenPct":2.458778425898466},{"delta":0.5,"premium":1.9227973568281937,"strike":79.05066079295155,"iv":0.20926167400881057,"gamma":0.08587224669603524,"theta":-0.02742775330396476,"vega":0.08839361233480175,"rho":-0.03387575662334436,"breakevenPct":1.9602600278081337},{"delta":0.55,"premium":2.1705947136563877,"strike":79.60132158590308,"iv":0.20232334801762114,"gamma":0.08774449339207048,"theta":-0.025555506607929514,"vega":0.08723722466960353,"rho":-0.037211453527155824,"breakevenPct":1.5752804471250852},{"delta":0.6,"premium":2.4422048997772823,"strike":80.15367483296214,"iv":0.19637795100222719,"gamma":0.0884238307349666,"theta":-0.023600668151447665,"vega":0.08537037861915368,"rho":-0.04054877027253527,"breakevenPct":1.218418796002469},{"delta":0.65,"premium":2.776280623608018,"strike":80.71046770601336,"iv":0.1930371937639198,"gamma":0.0859739420935412,"theta":-0.021429175946547883,"vega":0.08163986636971046,"rho":-0.043890336167535085,"breakevenPct":0.9353157716977971},{"delta":0.7,"premium":3.135779816513761,"strike":81.27522935779817,"iv":0.18907064220183487,"gamma":0.08230550458715596,"theta":-0.018786238532110096,"vega":0.07658990825688074,"rho":-0.04723030035299131,"breakevenPct":0.6743999729447062},{"delta":0.75,"premium":3.5228211009174313,"strike":81.84862385321101,"iv":0.18442614678899083,"gamma":0.07731697247706422,"theta":-0.01563256880733945,"vega":0.0701105504587156,"rho":-0.05056852935310866,"breakevenPct":0.43752033520582706},{"delta":0.8,"premium":3.863159156279962,"strike":82.35282837967402,"iv":0.17413231064237775,"gamma":0.07084870565675934,"theta":-0.011377564717162031,"vega":0.061025886864813035,"rho":-0.0538402985946693,"breakevenPct":0.25613382405794693},{"delta":0.85,"premium":4.186744966442952,"strike":82.83221476510067,"iv":0.16181208053691276,"gamma":0.06384966442953022,"theta":-0.006727516778523495,"vega":0.051006711409395986,"rho":-0.0570882290097911,"breakevenPct":0.09465245614379503},{"delta":0.9,"premium":4.6863636363636365,"strike":83.45454545454545,"iv":0.15018181818181817,"gamma":0.05099090909090909,"theta":-0.0018727272727272711,"vega":0.038090909090909085,"rho":-0.06038379916860618,"breakevenPct":0.12480210776892778}]},"raw":{"call":[{"delta":0.15,"premium":0.3620763911801315,"strike":83.73890211203785,"iv":0.19812125331361208,"gamma":0.051348258593916916,"theta":-0.01922126755476461,"vega":0.05010907698088614,"rho":0.008170125397989673,"breakevenPct":6.9034937119842},{"delta":0.2,"premium":0.5700746612290953,"strike":83.3427149309922,"iv":0.2228379997655549,"gamma":0.0549613856927991,"theta":-0.02587929431964623,"vega":0.060306866976101686,"rho":0.011042958805166973,"breakevenPct":6.664280656185701},{"delta":0.25,"premium":0.7097894025850822,"strike":82.59789402585082,"iv":0.22508063899866249,"gamma":0.06686637063914463,"theta":-0.029655956527135374,"vega":0.07008695015290467,"rho":0.013832761753694463,"breakevenPct":5.895110497566926},{"delta":0.3,"premium":0.9329249747899202,"strike":81.8217693083387,"iv":0.2278472004928803,"gamma":0.06866026572405773,"theta":-0.0329679874819359,"vega":0.07629998990321485,"rho":0.016737014189743903,"breakevenPct":5.1921879790627},{"delta":0.35,"premium":1.1642042815126075,"strike":81.1101406722689,"iv":0.22743813780034894,"gamma":0.07230859942559768,"theta":-0.03473830487180469,"vega":0.08047968134727154,"rho":0.019637980558513853,"breakevenPct":4.581600297167291},{"delta":0.4,"premium":1.3954835882352952,"strike":80.3985120361991,"iv":0.22702907510781756,"gamma":0.07595693312713764,"theta":-0.03650862226167348,"vega":0.08465937279132825,"rho":0.02253894692728381,"breakevenPct":3.971012615271882},{"delta":0.45,"premium":1.651598465473146,"strike":79.71867007672634,"iv":0.22710946291560102,"gamma":0.07825319693094629,"theta":-0.03786572890025575,"vega":0.08742199488491048,"rho":0.025430563953641933,"breakevenPct":3.432399316384249},{"delta":0.5,"premium":1.9393222506393863,"strike":79.07928388746804,"iv":0.22781278772378516,"gamma":0.07882864450127877,"theta":-0.03869693094629156,"vega":0.08838107416879795,"rho":0.028310281816930457,"breakevenPct":2.985389777688331},{"delta":0.55,"premium":2.4281034482758628,"strike":78.39586206896551,"iv":0.24403048275862071,"gamma":0.07310027586206896,"theta":-0.04115613793103449,"vega":0.08741255172413792,"rho":0.031129106066393096,"breakevenPct":2.737975743283808},{"delta":0.6,"premium":2.989486754966887,"strike":77.64735099337749,"iv":0.26168824503311255,"gamma":0.06654933774834437,"theta":-0.04329950331125828,"vega":0.08539519867549669,"rho":0.03390414758403472,"breakevenPct":2.5001115397792852},{"delta":0.65,"premium":3.5847020933977456,"strike":76.82447665056361,"iv":0.2743840579710145,"gamma":0.060780354267310786,"theta":-0.04392608695652174,"vega":0.08194685990338164,"rho":0.03664053831064361,"breakevenPct":2.2107267623761855},{"delta":0.7,"premium":4.087922705314009,"strike":76.01932367149759,"iv":0.27293478260869564,"gamma":0.057479227053140104,"theta":-0.041752173913043485,"vega":0.07711594202898552,"rho":0.03940823981815534,"breakevenPct":1.8269306937988905},{"delta":0.75,"premium":4.608333333333333,"strike":75.21794871794872,"iv":0.26695641025641026,"gamma":0.05348974358974359,"theta":-0.038180769230769226,"vega":0.07027435897435898,"rho":0.04217034333731116,"breakevenPct":1.4697877860455677},{"delta":0.8,"premium":5.370895522388061,"strike":74.22388059701493,"iv":0.26980149253731345,"gamma":0.04673432835820895,"theta":-0.03494925373134328,"vega":0.06195820895522387,"rho":0.0447842674347197,"breakevenPct":1.1755130537726972}],"put":[{"delta":0.2,"premium":0.6846799660611345,"strike":74.33747681864965,"iv":0.2642531892927802,"gamma":0.04750668097527113,"theta":-0.0264056152974481,"vega":0.06165006463310994,"rho":-0.013685707075787621,"breakevenPct":6.377530376778308},{"delta":0.25,"premium":0.937763650734678,"strike":75.16783844770968,"iv":0.2735927329288376,"gamma":0.0525170248091782,"theta":-0.03080123605287872,"vega":0.0700718942409348,"rho":-0.017156782813317444,"breakevenPct":5.643733574456596},{"delta":0.3,"premium":1.1353723404255318,"strike":76.13829787234043,"iv":0.2592531914893617,"gamma":0.06059787234042553,"theta":-0.031712765957446806,"vega":0.07699148936170214,"rho":-0.020402795328019096,"breakevenPct":4.661337826471473},{"delta":0.35,"premium":1.244993234100135,"strike":77.12855209742895,"iv":0.22952868741542626,"gamma":0.07263558863328823,"theta":-0.02936427604871448,"vega":0.08195561569688768,"rho":-0.02379320930074526,"breakevenPct":3.5419361086452033},{"delta":0.4,"premium":1.4817997293640053,"strike":77.80514208389715,"iv":0.22546914749661706,"gamma":0.07703342354533153,"theta":-0.02970257104194858,"vega":0.08540622462787552,"rho":-0.02716263640058237,"breakevenPct":2.9829129852127196},{"delta":0.45,"premium":1.703827160493827,"strike":78.4395061728395,"iv":0.21797111111111112,"gamma":0.08155234567901234,"theta":-0.028833086419753087,"vega":0.08732296296296296,"rho":-0.030522117124616367,"breakevenPct":2.458778425898466},{"delta":0.5,"premium":1.9227973568281937,"strike":79.05066079295155,"iv":0.20926167400881057,"gamma":0.08587224669603524,"theta":-0.02742775330396476,"vega":0.08839361233480175,"rho":-0.03387575662334436,"breakevenPct":1.9602600278081337},{"delta":0.55,"premium":2.1705947136563877,"strike":79.60132158590308,"iv":0.20232334801762114,"gamma":0.08774449339207048,"theta":-0.025555506607929514,"vega":0.08723722466960353,"rho":-0.037211453527155824,"breakevenPct":1.5752804471250852},{"delta":0.6,"premium":2.4422048997772823,"strike":80.15367483296214,"iv":0.19637795100222719,"gamma":0.0884238307349666,"theta":-0.023600668151447665,"vega":0.08537037861915368,"rho":-0.04054877027253527,"breakevenPct":1.218418796002469},{"delta":0.65,"premium":2.776280623608018,"strike":80.71046770601336,"iv":0.1930371937639198,"gamma":0.0859739420935412,"theta":-0.021429175946547883,"vega":0.08163986636971046,"rho":-0.043890336167535085,"breakevenPct":0.9353157716977971},{"delta":0.7,"premium":3.135779816513761,"strike":81.27522935779817,"iv":0.18907064220183487,"gamma":0.08230550458715596,"theta":-0.018786238532110096,"vega":0.07658990825688074,"rho":-0.04723030035299131,"breakevenPct":0.6743999729447062},{"delta":0.75,"premium":3.5228211009174313,"strike":81.84862385321101,"iv":0.18442614678899083,"gamma":0.07731697247706422,"theta":-0.01563256880733945,"vega":0.0701105504587156,"rho":-0.05056852935310866,"breakevenPct":0.43752033520582706},{"delta":0.8,"premium":3.863159156279962,"strike":82.35282837967402,"iv":0.17413231064237775,"gamma":0.07084870565675934,"theta":-0.011377564717162031,"vega":0.061025886864813035,"rho":-0.0538402985946693,"breakevenPct":0.25613382405794693},{"delta":0.85,"premium":4.186744966442952,"strike":82.83221476510067,"iv":0.16181208053691276,"gamma":0.06384966442953022,"theta":-0.006727516778523495,"vega":0.051006711409395986,"rho":-0.0570882290097911,"breakevenPct":0.09465245614379503},{"delta":0.9,"premium":4.6863636363636365,"strike":83.45454545454545,"iv":0.15018181818181817,"gamma":0.05099090909090909,"theta":-0.0018727272727272711,"vega":0.038090909090909085,"rho":-0.06038379916860618,"breakevenPct":0.12480210776892778}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}