{"symbol":"XSMO","url":"https://intraalpha.com/companies/XSMO","capturedAt":"2026-10-22T17:35:59.890Z","state":"ready","quote":{"symbol":"XSMO","last_price":78.775,"prev_close":80.44,"regular_close":78.775,"change":-1.665,"change_pct":-2.0699,"regular_change":-1.665,"regular_change_pct":-2.0699,"extended_change":0,"extended_change_pct":0,"bid":78.74,"ask":78.78,"bid_size":200,"ask_size":600,"volume":180965,"vwap":78.835426,"open":79.62,"high":79.76,"low":78.39,"close":78.775,"trade_count":1925,"last_trade_at":"2026-10-22T17:34:27.210994783Z","last_quote_at":"2026-10-22T17:35:58.707874846Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:35:56.228188858-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2900000000,"net_expense_ratio":0.0035,"portfolio_turnover":1.21,"dividend_yield":0.0096,"inception_date":"2005-03-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:35:59.352143+00:00"},"optionObservedAt":"2026-10-22T17:27:23.427Z","bars":[{"c":78.995,"h":79.5,"l":78.96,"n":93,"o":79.5,"t":"2026-10-15T13:30:00Z","v":23137,"vw":79.216511},{"c":78.98,"h":79.01,"l":78.75,"n":157,"o":78.88,"t":"2026-10-15T13:35:00Z","v":19246,"vw":78.899354},{"c":78.9425,"h":79.05,"l":78.91,"n":43,"o":79.01,"t":"2026-10-15T13:40:00Z","v":4817,"vw":79.001861},{"c":78.72,"h":78.86,"l":78.7,"n":272,"o":78.84,"t":"2026-10-15T13:45:00Z","v":32612,"vw":78.772525},{"c":78.425,"h":78.73,"l":78.425,"n":94,"o":78.73,"t":"2026-10-15T13:50:00Z","v":10762,"vw":78.582609},{"c":78.65,"h":78.65,"l":78.45,"n":29,"o":78.45,"t":"2026-10-15T13:55:00Z","v":2607,"vw":78.570423},{"c":78.81,"h":78.82,"l":78.67,"n":95,"o":78.67,"t":"2026-10-15T14:00:00Z","v":9275,"vw":78.728279},{"c":79.1,"h":79.1,"l":78.7901,"n":39,"o":78.7901,"t":"2026-10-15T14:05:00Z","v":5565,"vw":79.038519},{"c":79.01,"h":79.155,"l":78.99,"n":48,"o":79.13,"t":"2026-10-15T14:10:00Z","v":5416,"vw":79.01869},{"c":79.03,"h":79.03,"l":78.94,"n":47,"o":79.015,"t":"2026-10-15T14:15:00Z","v":5198,"vw":78.978273},{"c":78.95,"h":79.09,"l":78.95,"n":67,"o":79.09,"t":"2026-10-15T14:20:00Z","v":6300,"vw":78.975898},{"c":79.0405,"h":79.07,"l":78.95,"n":39,"o":78.95,"t":"2026-10-15T14:25:00Z","v":3535,"vw":78.992474},{"c":79.1675,"h":79.1675,"l":78.98,"n":59,"o":78.99,"t":"2026-10-15T14:30:00Z","v":3641,"vw":79.100163},{"c":79.24,"h":79.24,"l":79.07,"n":26,"o":79.07,"t":"2026-10-15T14:35:00Z","v":2928,"vw":79.134299},{"c":79.32,"h":79.32,"l":79.32,"n":6,"o":79.32,"t":"2026-10-15T14:40:00Z","v":830,"vw":79.32},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-15T14:45:00Z","v":200,"vw":79.45},{"c":79.454,"h":79.455,"l":79.44,"n":11,"o":79.45,"t":"2026-10-15T14:50:00Z","v":854,"vw":79.451931},{"c":79.55,"h":79.6199,"l":79.51,"n":39,"o":79.554,"t":"2026-10-15T14:55:00Z","v":2002,"vw":79.548682},{"c":79.52,"h":79.52,"l":79.52,"n":4,"o":79.52,"t":"2026-10-15T15:00:00Z","v":226,"vw":79.52},{"c":79.52,"h":79.6,"l":79.52,"n":22,"o":79.6,"t":"2026-10-15T15:05:00Z","v":1075,"vw":79.568523},{"c":79.5795,"h":79.5795,"l":79.54,"n":15,"o":79.54,"t":"2026-10-15T15:10:00Z","v":1516,"vw":79.550201},{"c":79.61,"h":79.645,"l":79.61,"n":17,"o":79.64,"t":"2026-10-15T15:15:00Z","v":483,"vw":79.632382},{"c":79.59,"h":79.61,"l":79.59,"n":9,"o":79.61,"t":"2026-10-15T15:20:00Z","v":773,"vw":79.603333},{"c":79.57,"h":79.57,"l":79.57,"n":4,"o":79.57,"t":"2026-10-15T15:25:00Z","v":385,"vw":79.57},{"c":79.503902,"h":79.59,"l":79.503902,"n":20,"o":79.59,"t":"2026-10-15T15:30:00Z","v":1685,"vw":79.51404},{"c":79.485,"h":79.54,"l":79.485,"n":19,"o":79.505,"t":"2026-10-15T15:35:00Z","v":5179,"vw":79.526628},{"c":79.46,"h":79.46,"l":79.46,"n":3,"o":79.46,"t":"2026-10-15T15:40:00Z","v":333,"vw":79.46},{"c":79.45,"h":79.45,"l":79.45,"n":3,"o":79.45,"t":"2026-10-15T15:45:00Z","v":137,"vw":79.45},{"c":79.4601,"h":79.5329,"l":79.43,"n":19,"o":79.43,"t":"2026-10-15T15:50:00Z","v":1493,"vw":79.487738},{"c":79.4725,"h":79.49,"l":79.4725,"n":8,"o":79.49,"t":"2026-10-15T16:00:00Z","v":645,"vw":79.484705},{"c":79.444,"h":79.444,"l":79.444,"n":1,"o":79.444,"t":"2026-10-15T16:05:00Z","v":142,"vw":79.444},{"c":79.36,"h":79.45,"l":79.36,"n":64,"o":79.4425,"t":"2026-10-15T16:10:00Z","v":7196,"vw":79.415168},{"c":79.3,"h":79.35,"l":79.3,"n":20,"o":79.35,"t":"2026-10-15T16:15:00Z","v":3763,"vw":79.340571},{"c":79.28,"h":79.3,"l":79.28,"n":6,"o":79.3,"t":"2026-10-15T16:20:00Z","v":325,"vw":79.29095},{"c":79.23,"h":79.28,"l":79.23,"n":28,"o":79.28,"t":"2026-10-15T16:25:00Z","v":1549,"vw":79.247654},{"c":79.22,"h":79.25,"l":79.2,"n":20,"o":79.2,"t":"2026-10-15T16:30:00Z","v":3399,"vw":79.233917},{"c":79.33,"h":79.35,"l":79.33,"n":5,"o":79.35,"t":"2026-10-15T16:35:00Z","v":303,"vw":79.338368},{"c":79.29,"h":79.335,"l":79.29,"n":12,"o":79.335,"t":"2026-10-15T16:40:00Z","v":835,"vw":79.312273},{"c":79.34,"h":79.37,"l":79.34,"n":5,"o":79.37,"t":"2026-10-15T16:45:00Z","v":601,"vw":79.358024},{"c":79.32851,"h":79.32851,"l":79.28,"n":13,"o":79.3,"t":"2026-10-15T16:55:00Z","v":896,"vw":79.297558},{"c":79.27,"h":79.2985,"l":79.27,"n":11,"o":79.28,"t":"2026-10-15T17:00:00Z","v":798,"vw":79.284999},{"c":79.355,"h":79.4,"l":79.35,"n":7,"o":79.38,"t":"2026-10-15T17:10:00Z","v":952,"vw":79.369675},{"c":79.43,"h":79.43,"l":79.43,"n":3,"o":79.43,"t":"2026-10-15T17:15:00Z","v":206,"vw":79.43},{"c":79.44,"h":79.44,"l":79.44,"n":4,"o":79.44,"t":"2026-10-15T17:20:00Z","v":147,"vw":79.44},{"c":79.45,"h":79.4699,"l":79.4303,"n":8,"o":79.4699,"t":"2026-10-15T17:25:00Z","v":5627,"vw":79.431389},{"c":79.435,"h":79.435,"l":79.41,"n":15,"o":79.41,"t":"2026-10-15T17:30:00Z","v":852,"vw":79.417725},{"c":79.46,"h":79.49,"l":79.46,"n":3,"o":79.485,"t":"2026-10-15T17:35:00Z","v":599,"vw":79.481954},{"c":79.49,"h":79.53,"l":79.485,"n":39,"o":79.485,"t":"2026-10-15T17:40:00Z","v":7633,"vw":79.521252},{"c":79.46,"h":79.496985,"l":79.46,"n":30,"o":79.496985,"t":"2026-10-15T17:45:00Z","v":2512,"vw":79.468441},{"c":79.49,"h":79.49,"l":79.4301,"n":82,"o":79.4301,"t":"2026-10-15T17:50:00Z","v":4190,"vw":79.449545},{"c":79.54,"h":79.585,"l":79.48,"n":119,"o":79.5,"t":"2026-10-15T17:55:00Z","v":30354,"vw":79.507406},{"c":79.55,"h":79.55,"l":79.54,"n":14,"o":79.54,"t":"2026-10-15T18:00:00Z","v":1270,"vw":79.547626},{"c":79.49,"h":79.525,"l":79.49,"n":19,"o":79.51,"t":"2026-10-15T18:05:00Z","v":3013,"vw":79.521547},{"c":79.44,"h":79.4845,"l":79.44,"n":15,"o":79.44,"t":"2026-10-15T18:10:00Z","v":799,"vw":79.452975},{"c":79.365,"h":79.375,"l":79.365,"n":7,"o":79.375,"t":"2026-10-15T18:20:00Z","v":1863,"vw":79.368627},{"c":79.36,"h":79.36,"l":79.32,"n":10,"o":79.36,"t":"2026-10-15T18:25:00Z","v":981,"vw":79.344144},{"c":79.385,"h":79.4,"l":79.37,"n":18,"o":79.37,"t":"2026-10-15T18:30:00Z","v":2293,"vw":79.386067},{"c":79.385,"h":79.3999,"l":79.37,"n":16,"o":79.397482,"t":"2026-10-15T18:35:00Z","v":822,"vw":79.389761},{"c":79.395,"h":79.4199,"l":79.38,"n":24,"o":79.4,"t":"2026-10-15T18:40:00Z","v":2580,"vw":79.405324},{"c":79.38,"h":79.38,"l":79.358312,"n":7,"o":79.37,"t":"2026-10-15T18:45:00Z","v":679,"vw":79.365823},{"c":79.39,"h":79.39,"l":79.37,"n":27,"o":79.37,"t":"2026-10-15T18:50:00Z","v":1548,"vw":79.380834},{"c":79.395,"h":79.395,"l":79.35,"n":21,"o":79.35,"t":"2026-10-15T18:55:00Z","v":1115,"vw":79.373889},{"c":79.49,"h":79.49,"l":79.49,"n":1,"o":79.49,"t":"2026-10-15T19:00:00Z","v":308,"vw":79.49},{"c":79.52,"h":79.52,"l":79.46,"n":33,"o":79.46,"t":"2026-10-15T19:05:00Z","v":5227,"vw":79.500121},{"c":79.59,"h":79.59,"l":79.52,"n":21,"o":79.52,"t":"2026-10-15T19:10:00Z","v":2847,"vw":79.559683},{"c":79.73,"h":79.7449,"l":79.67,"n":12,"o":79.67,"t":"2026-10-15T19:15:00Z","v":1377,"vw":79.714244},{"c":79.87,"h":79.87,"l":79.775,"n":19,"o":79.775,"t":"2026-10-15T19:20:00Z","v":1557,"vw":79.81882},{"c":79.785,"h":79.8361,"l":79.785,"n":23,"o":79.8361,"t":"2026-10-15T19:25:00Z","v":1488,"vw":79.824829},{"c":79.84,"h":79.84,"l":79.762796,"n":27,"o":79.762796,"t":"2026-10-15T19:30:00Z","v":1590,"vw":79.807372},{"c":79.845,"h":79.86,"l":79.81,"n":35,"o":79.81,"t":"2026-10-15T19:35:00Z","v":1553,"vw":79.839697},{"c":79.8699,"h":79.905,"l":79.81,"n":37,"o":79.82,"t":"2026-10-15T19:40:00Z","v":4742,"vw":79.858125},{"c":79.76,"h":79.82,"l":79.76,"n":26,"o":79.81,"t":"2026-10-15T19:45:00Z","v":1350,"vw":79.801111},{"c":79.74,"h":79.74,"l":79.71,"n":13,"o":79.74,"t":"2026-10-15T19:50:00Z","v":1402,"vw":79.719858},{"c":79.78,"h":79.86,"l":79.77,"n":79,"o":79.78,"t":"2026-10-15T19:55:00Z","v":6357,"vw":79.814009},{"c":79.88,"h":79.88,"l":79.88,"n":5,"o":79.88,"t":"2026-10-15T20:00:00Z","v":1107,"vw":79.88},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-15T22:20:00Z","v":100,"vw":79.9},{"c":79.75,"h":79.75,"l":79.75,"n":3,"o":79.75,"t":"2026-10-16T13:10:00Z","v":698,"vw":79.75},{"c":79.785,"h":79.88,"l":79.7628,"n":27,"o":79.88,"t":"2026-10-16T13:30:00Z","v":5937,"vw":79.87174},{"c":79.93,"h":79.93,"l":79.9073,"n":5,"o":79.9073,"t":"2026-10-16T13:35:00Z","v":401,"vw":79.914748},{"c":79.8475,"h":79.86,"l":79.77,"n":9,"o":79.86,"t":"2026-10-16T13:40:00Z","v":1000,"vw":79.84423},{"c":79.82,"h":79.95,"l":79.82,"n":17,"o":79.95,"t":"2026-10-16T13:45:00Z","v":1195,"vw":79.918026},{"c":79.63,"h":79.63,"l":79.63,"n":5,"o":79.63,"t":"2026-10-16T13:50:00Z","v":224,"vw":79.63},{"c":79.55,"h":79.68,"l":79.55,"n":9,"o":79.68,"t":"2026-10-16T13:55:00Z","v":580,"vw":79.636432},{"c":79.68,"h":79.76,"l":79.54,"n":38,"o":79.54,"t":"2026-10-16T14:00:00Z","v":4398,"vw":79.676988},{"c":79.62,"h":79.72,"l":79.62,"n":17,"o":79.72,"t":"2026-10-16T14:05:00Z","v":878,"vw":79.695714},{"c":79.7,"h":79.7,"l":79.52,"n":25,"o":79.58,"t":"2026-10-16T14:10:00Z","v":2371,"vw":79.60146},{"c":79.63,"h":79.7399,"l":79.63,"n":15,"o":79.7399,"t":"2026-10-16T14:15:00Z","v":1023,"vw":79.707632},{"c":79.67,"h":79.68,"l":79.6,"n":22,"o":79.625,"t":"2026-10-16T14:20:00Z","v":1120,"vw":79.643819},{"c":79.6639,"h":79.665,"l":79.585,"n":18,"o":79.65,"t":"2026-10-16T14:25:00Z","v":1109,"vw":79.631926},{"c":79.7125,"h":79.75,"l":79.615,"n":68,"o":79.6215,"t":"2026-10-16T14:30:00Z","v":6025,"vw":79.64821},{"c":79.75,"h":79.7722,"l":79.71,"n":19,"o":79.71,"t":"2026-10-16T14:35:00Z","v":3898,"vw":79.744609},{"c":79.62,"h":79.73,"l":79.62,"n":16,"o":79.73,"t":"2026-10-16T14:40:00Z","v":2036,"vw":79.703837},{"c":79.66,"h":79.66,"l":79.66,"n":3,"o":79.66,"t":"2026-10-16T14:45:00Z","v":232,"vw":79.66},{"c":79.5986,"h":79.705,"l":79.59,"n":31,"o":79.6748,"t":"2026-10-16T14:50:00Z","v":2030,"vw":79.646262},{"c":79.5813,"h":79.605,"l":79.5813,"n":4,"o":79.605,"t":"2026-10-16T14:55:00Z","v":448,"vw":79.586983},{"c":79.53,"h":79.59,"l":79.525,"n":15,"o":79.59,"t":"2026-10-16T15:00:00Z","v":843,"vw":79.553},{"c":79.41,"h":79.51,"l":79.41,"n":20,"o":79.51,"t":"2026-10-16T15:05:00Z","v":775,"vw":79.474},{"c":79.4,"h":79.46,"l":79.3946,"n":37,"o":79.4199,"t":"2026-10-16T15:10:00Z","v":6385,"vw":79.422755},{"c":79.41,"h":79.41,"l":79.41,"n":9,"o":79.41,"t":"2026-10-16T15:15:00Z","v":489,"vw":79.41},{"c":79.31,"h":79.44,"l":79.31,"n":17,"o":79.44,"t":"2026-10-16T15:20:00Z","v":1991,"vw":79.382001},{"c":79.36,"h":79.415,"l":79.35,"n":40,"o":79.38,"t":"2026-10-16T15:25:00Z","v":26633,"vw":79.380453},{"c":79.41,"h":79.42,"l":79.37,"n":13,"o":79.37,"t":"2026-10-16T15:30:00Z","v":781,"vw":79.404394},{"c":79.37,"h":79.39,"l":79.345,"n":19,"o":79.39,"t":"2026-10-16T15:35:00Z","v":1542,"vw":79.361596},{"c":79.28,"h":79.34,"l":79.28,"n":12,"o":79.34,"t":"2026-10-16T15:40:00Z","v":570,"vw":79.308},{"c":79.24,"h":79.2965,"l":79.24,"n":43,"o":79.27,"t":"2026-10-16T15:45:00Z","v":1822,"vw":79.278396},{"c":79.2,"h":79.21,"l":79.2,"n":10,"o":79.21,"t":"2026-10-16T15:50:00Z","v":577,"vw":79.20696},{"c":79.0574,"h":79.1303,"l":79.055,"n":26,"o":79.1303,"t":"2026-10-16T15:55:00Z","v":3309,"vw":79.069463},{"c":79,"h":79.0699,"l":79,"n":32,"o":79.045,"t":"2026-10-16T16:00:00Z","v":1523,"vw":79.022245},{"c":79.02,"h":79.02,"l":79.02,"n":8,"o":79.02,"t":"2026-10-16T16:05:00Z","v":468,"vw":79.02},{"c":79,"h":79,"l":78.97,"n":15,"o":78.97,"t":"2026-10-16T16:10:00Z","v":1003,"vw":78.990606},{"c":78.9465,"h":79.02,"l":78.94,"n":25,"o":79.02,"t":"2026-10-16T16:15:00Z","v":1677,"vw":78.964127},{"c":79,"h":79.02,"l":79,"n":16,"o":79.01,"t":"2026-10-16T16:20:00Z","v":762,"vw":79.011667},{"c":78.975,"h":78.99,"l":78.96,"n":31,"o":78.98,"t":"2026-10-16T16:25:00Z","v":1302,"vw":78.979329},{"c":78.88,"h":78.93,"l":78.88,"n":21,"o":78.93,"t":"2026-10-16T16:30:00Z","v":1112,"vw":78.910478},{"c":78.865,"h":78.865,"l":78.82,"n":7,"o":78.83,"t":"2026-10-16T16:35:00Z","v":1148,"vw":78.83425},{"c":78.8,"h":78.84,"l":78.77,"n":25,"o":78.84,"t":"2026-10-16T16:40:00Z","v":1370,"vw":78.801111},{"c":78.68,"h":78.76,"l":78.68,"n":17,"o":78.76,"t":"2026-10-16T16:45:00Z","v":891,"vw":78.737805},{"c":78.6634,"h":78.6634,"l":78.65,"n":7,"o":78.65,"t":"2026-10-16T16:50:00Z","v":311,"vw":78.658978},{"c":78.65,"h":78.66,"l":78.65,"n":13,"o":78.66,"t":"2026-10-16T16:55:00Z","v":739,"vw":78.655},{"c":78.5633,"h":78.7,"l":78.5633,"n":20,"o":78.7,"t":"2026-10-16T17:00:00Z","v":1939,"vw":78.616171},{"c":78.56,"h":78.56,"l":78.5,"n":24,"o":78.56,"t":"2026-10-16T17:05:00Z","v":1891,"vw":78.542863},{"c":78.544,"h":78.544,"l":78.54,"n":9,"o":78.54,"t":"2026-10-16T17:10:00Z","v":448,"vw":78.541101},{"c":78.43,"h":78.52,"l":78.43,"n":34,"o":78.52,"t":"2026-10-16T17:15:00Z","v":3357,"vw":78.461035},{"c":78.37,"h":78.44,"l":78.37,"n":41,"o":78.42,"t":"2026-10-16T17:20:00Z","v":3440,"vw":78.416202},{"c":78.523,"h":78.53,"l":78.48,"n":25,"o":78.49,"t":"2026-10-16T17:25:00Z","v":2513,"vw":78.495855},{"c":78.6,"h":78.6,"l":78.51,"n":34,"o":78.52,"t":"2026-10-16T17:30:00Z","v":2053,"vw":78.532309},{"c":78.55,"h":78.6025,"l":78.55,"n":26,"o":78.59,"t":"2026-10-16T17:35:00Z","v":1793,"vw":78.587157},{"c":78.65,"h":78.7,"l":78.53,"n":31,"o":78.53,"t":"2026-10-16T17:40:00Z","v":3895,"vw":78.594207},{"c":78.59,"h":78.6692,"l":78.59,"n":18,"o":78.66,"t":"2026-10-16T17:45:00Z","v":1109,"vw":78.627715},{"c":78.48,"h":78.5825,"l":78.48,"n":17,"o":78.5825,"t":"2026-10-16T17:50:00Z","v":751,"vw":78.5285},{"c":78.4699,"h":78.47,"l":78.43,"n":64,"o":78.47,"t":"2026-10-16T17:55:00Z","v":2565,"vw":78.46747},{"c":78.36,"h":78.42,"l":78.32,"n":33,"o":78.42,"t":"2026-10-16T18:00:00Z","v":1754,"vw":78.391809},{"c":78.455,"h":78.465,"l":78.41,"n":22,"o":78.41,"t":"2026-10-16T18:05:00Z","v":1540,"vw":78.442974},{"c":78.47,"h":78.47,"l":78.42,"n":14,"o":78.455,"t":"2026-10-16T18:10:00Z","v":953,"vw":78.436005},{"c":78.43,"h":78.48,"l":78.43,"n":27,"o":78.48,"t":"2026-10-16T18:15:00Z","v":13946,"vw":78.460178},{"c":78.48,"h":78.49,"l":78.42,"n":22,"o":78.42,"t":"2026-10-16T18:20:00Z","v":2269,"vw":78.465912},{"c":78.5,"h":78.5,"l":78.43,"n":78,"o":78.49,"t":"2026-10-16T18:25:00Z","v":6044,"vw":78.466413},{"c":78.51,"h":78.53,"l":78.46,"n":56,"o":78.47,"t":"2026-10-16T18:30:00Z","v":12876,"vw":78.51582},{"c":78.525,"h":78.5295,"l":78.45,"n":26,"o":78.49,"t":"2026-10-16T18:35:00Z","v":2119,"vw":78.507709},{"c":78.47,"h":78.5525,"l":78.47,"n":21,"o":78.55,"t":"2026-10-16T18:40:00Z","v":1132,"vw":78.528374},{"c":78.46,"h":78.51,"l":78.46,"n":30,"o":78.495,"t":"2026-10-16T18:45:00Z","v":2436,"vw":78.492734},{"c":78.425,"h":78.49,"l":78.425,"n":25,"o":78.49,"t":"2026-10-16T18:50:00Z","v":2547,"vw":78.433256},{"c":78.43,"h":78.4495,"l":78.4,"n":28,"o":78.4,"t":"2026-10-16T18:55:00Z","v":3533,"vw":78.431204},{"c":78.39,"h":78.45,"l":78.39,"n":43,"o":78.41,"t":"2026-10-16T19:00:00Z","v":2619,"vw":78.416881},{"c":78.345,"h":78.44,"l":78.32,"n":34,"o":78.44,"t":"2026-10-16T19:05:00Z","v":2005,"vw":78.367054},{"c":78.51,"h":78.51,"l":78.37,"n":24,"o":78.37,"t":"2026-10-16T19:10:00Z","v":4101,"vw":78.486666},{"c":78.5,"h":78.56,"l":78.48,"n":55,"o":78.552,"t":"2026-10-16T19:15:00Z","v":5016,"vw":78.517687},{"c":78.59,"h":78.61,"l":78.52,"n":28,"o":78.52,"t":"2026-10-16T19:20:00Z","v":3470,"vw":78.593206},{"c":78.6,"h":78.6399,"l":78.56,"n":41,"o":78.6399,"t":"2026-10-16T19:25:00Z","v":12912,"vw":78.606908},{"c":78.5,"h":78.63,"l":78.46,"n":47,"o":78.63,"t":"2026-10-16T19:30:00Z","v":5433,"vw":78.538934},{"c":78.46,"h":78.475,"l":78.4401,"n":24,"o":78.47,"t":"2026-10-16T19:35:00Z","v":7013,"vw":78.45918},{"c":78.3675,"h":78.48,"l":78.3675,"n":42,"o":78.45,"t":"2026-10-16T19:40:00Z","v":2823,"vw":78.44868},{"c":78.3806,"h":78.4,"l":78.3781,"n":34,"o":78.385,"t":"2026-10-16T19:45:00Z","v":4220,"vw":78.383318},{"c":78.51,"h":78.53,"l":78.42,"n":53,"o":78.44,"t":"2026-10-16T19:50:00Z","v":20164,"vw":78.481505},{"c":78.51,"h":78.5298,"l":78.4601,"n":60,"o":78.51,"t":"2026-10-16T19:55:00Z","v":7468,"vw":78.487184},{"c":78.51,"h":78.51,"l":78.51,"n":6,"o":78.51,"t":"2026-10-16T20:00:00Z","v":353,"vw":78.51},{"c":79.14,"h":79.14,"l":79.14,"n":1,"o":79.14,"t":"2026-10-19T13:25:00Z","v":400,"vw":79.14},{"c":79.35,"h":79.52,"l":79.19,"n":54,"o":79.19,"t":"2026-10-19T13:30:00Z","v":7057,"vw":79.240141},{"c":79.35,"h":79.35,"l":79.23,"n":23,"o":79.27,"t":"2026-10-19T13:35:00Z","v":1252,"vw":79.298464},{"c":79.1415,"h":79.32,"l":79.1415,"n":34,"o":79.32,"t":"2026-10-19T13:40:00Z","v":1819,"vw":79.206657},{"c":79.21,"h":79.22,"l":79.14,"n":30,"o":79.18,"t":"2026-10-19T13:45:00Z","v":1362,"vw":79.183731},{"c":79.14,"h":79.16,"l":79.14,"n":9,"o":79.16,"t":"2026-10-19T13:50:00Z","v":560,"vw":79.1469},{"c":79.02,"h":79.04,"l":79,"n":17,"o":79.02,"t":"2026-10-19T13:55:00Z","v":1079,"vw":79.01519},{"c":78.95,"h":79.03,"l":78.95,"n":34,"o":79.03,"t":"2026-10-19T14:00:00Z","v":1204,"vw":79.00131},{"c":79.01,"h":79.0335,"l":78.98,"n":20,"o":78.98,"t":"2026-10-19T14:05:00Z","v":1285,"vw":79.019234},{"c":79.04,"h":79.04,"l":78.955,"n":29,"o":79.03,"t":"2026-10-19T14:10:00Z","v":6200,"vw":78.986482},{"c":79.135,"h":79.14,"l":79.045,"n":31,"o":79.045,"t":"2026-10-19T14:15:00Z","v":4204,"vw":79.101438},{"c":79.07,"h":79.1351,"l":79.044,"n":14,"o":79.11,"t":"2026-10-19T14:20:00Z","v":2115,"vw":79.109234},{"c":79.09,"h":79.09,"l":79.04,"n":23,"o":79.04,"t":"2026-10-19T14:25:00Z","v":2303,"vw":79.062858},{"c":79.0699,"h":79.0699,"l":79.05,"n":7,"o":79.05,"t":"2026-10-19T14:30:00Z","v":337,"vw":79.063038},{"c":79.026,"h":79.09,"l":79.02,"n":28,"o":79.02,"t":"2026-10-19T14:35:00Z","v":4595,"vw":79.03561},{"c":79.005,"h":79.02,"l":78.99,"n":17,"o":78.99,"t":"2026-10-19T14:40:00Z","v":805,"vw":79.005025},{"c":79.12,"h":79.13,"l":79.05,"n":23,"o":79.05,"t":"2026-10-19T14:45:00Z","v":1709,"vw":79.089127},{"c":79.11,"h":79.11,"l":79.08,"n":52,"o":79.08,"t":"2026-10-19T14:50:00Z","v":5527,"vw":79.09959},{"c":79.22,"h":79.22,"l":79.135,"n":28,"o":79.135,"t":"2026-10-19T14:55:00Z","v":1726,"vw":79.169162},{"c":79.23,"h":79.25,"l":79.23,"n":10,"o":79.25,"t":"2026-10-19T15:00:00Z","v":377,"vw":79.236667},{"c":79.32,"h":79.32,"l":79.32,"n":3,"o":79.32,"t":"2026-10-19T15:05:00Z","v":195,"vw":79.32},{"c":79.49,"h":79.49,"l":79.4,"n":17,"o":79.41,"t":"2026-10-19T15:10:00Z","v":1625,"vw":79.432152},{"c":79.47,"h":79.47,"l":79.46,"n":11,"o":79.46,"t":"2026-10-19T15:15:00Z","v":717,"vw":79.467905},{"c":79.53,"h":79.53,"l":79.478,"n":9,"o":79.478,"t":"2026-10-19T15:20:00Z","v":495,"vw":79.494993},{"c":79.53,"h":79.54,"l":79.53,"n":26,"o":79.54,"t":"2026-10-19T15:25:00Z","v":4213,"vw":79.533741},{"c":79.64,"h":79.64,"l":79.61,"n":5,"o":79.61,"t":"2026-10-19T15:35:00Z","v":414,"vw":79.63},{"c":79.6101,"h":79.6636,"l":79.6101,"n":13,"o":79.63,"t":"2026-10-19T15:40:00Z","v":2539,"vw":79.624717},{"c":79.5735,"h":79.59,"l":79.5701,"n":18,"o":79.59,"t":"2026-10-19T15:45:00Z","v":1198,"vw":79.580281},{"c":79.56,"h":79.56,"l":79.56,"n":3,"o":79.56,"t":"2026-10-19T15:50:00Z","v":311,"vw":79.56},{"c":79.5065,"h":79.536,"l":79.5065,"n":9,"o":79.536,"t":"2026-10-19T15:55:00Z","v":531,"vw":79.515666},{"c":79.36,"h":79.43,"l":79.31,"n":22,"o":79.43,"t":"2026-10-19T16:00:00Z","v":1187,"vw":79.385288},{"c":79.345,"h":79.345,"l":79.338,"n":5,"o":79.338,"t":"2026-10-19T16:05:00Z","v":399,"vw":79.339975},{"c":79.33,"h":79.4196,"l":79.33,"n":10,"o":79.4196,"t":"2026-10-19T16:15:00Z","v":1991,"vw":79.403546},{"c":79.3,"h":79.3225,"l":79.3,"n":7,"o":79.3225,"t":"2026-10-19T16:20:00Z","v":2033,"vw":79.320844},{"c":79.27,"h":79.27,"l":79.27,"n":4,"o":79.27,"t":"2026-10-19T16:25:00Z","v":284,"vw":79.27},{"c":79.24,"h":79.28,"l":79.1865,"n":26,"o":79.28,"t":"2026-10-19T16:30:00Z","v":3260,"vw":79.258797},{"c":79.26,"h":79.27,"l":79.245,"n":13,"o":79.27,"t":"2026-10-19T16:40:00Z","v":1100,"vw":79.25775},{"c":79.19,"h":79.2499,"l":79.19,"n":14,"o":79.2499,"t":"2026-10-19T16:45:00Z","v":487,"vw":79.22496},{"c":79.12,"h":79.2015,"l":79.12,"n":16,"o":79.2015,"t":"2026-10-19T16:50:00Z","v":5019,"vw":79.164074},{"c":79.1,"h":79.13,"l":79.1,"n":7,"o":79.13,"t":"2026-10-19T16:55:00Z","v":328,"vw":79.115},{"c":79.115,"h":79.115,"l":79.0902,"n":9,"o":79.0902,"t":"2026-10-19T17:00:00Z","v":1784,"vw":79.091822},{"c":79.09,"h":79.09,"l":79.09,"n":6,"o":79.09,"t":"2026-10-19T17:05:00Z","v":418,"vw":79.09},{"c":79.0899,"h":79.0899,"l":79.04,"n":11,"o":79.04,"t":"2026-10-19T17:10:00Z","v":2124,"vw":79.063663},{"c":79.1,"h":79.12,"l":79.07,"n":12,"o":79.07,"t":"2026-10-19T17:15:00Z","v":766,"vw":79.09023},{"c":79.06,"h":79.06,"l":79.06,"n":2,"o":79.06,"t":"2026-10-19T17:20:00Z","v":357,"vw":79.06},{"c":79.1099,"h":79.1099,"l":79.09,"n":18,"o":79.1,"t":"2026-10-19T17:25:00Z","v":4762,"vw":79.107874},{"c":79.11,"h":79.11,"l":79.08,"n":7,"o":79.08,"t":"2026-10-19T17:30:00Z","v":904,"vw":79.099097},{"c":79.02,"h":79.02,"l":79.02,"n":2,"o":79.02,"t":"2026-10-19T17:35:00Z","v":202,"vw":79.02},{"c":79.06,"h":79.06,"l":79,"n":24,"o":79.03,"t":"2026-10-19T17:40:00Z","v":3394,"vw":79.016976},{"c":78.9695,"h":79,"l":78.95,"n":31,"o":78.98,"t":"2026-10-19T17:45:00Z","v":2322,"vw":78.980746},{"c":78.9464,"h":78.97,"l":78.9201,"n":95,"o":78.9201,"t":"2026-10-19T17:50:00Z","v":1013,"vw":78.936008},{"c":78.988,"h":78.988,"l":78.95,"n":10,"o":78.95,"t":"2026-10-19T17:55:00Z","v":997,"vw":78.974906},{"c":78.975,"h":79.015,"l":78.975,"n":17,"o":79.015,"t":"2026-10-19T18:00:00Z","v":1636,"vw":79.008508},{"c":79,"h":79.0065,"l":79,"n":8,"o":79.0065,"t":"2026-10-19T18:05:00Z","v":557,"vw":79.00382},{"c":79.03,"h":79.03,"l":79.005,"n":12,"o":79.005,"t":"2026-10-19T18:10:00Z","v":725,"vw":79.0225},{"c":79.0375,"h":79.0375,"l":79.0135,"n":8,"o":79.0135,"t":"2026-10-19T18:15:00Z","v":829,"vw":79.029784},{"c":78.98,"h":79.005,"l":78.98,"n":13,"o":79.005,"t":"2026-10-19T18:20:00Z","v":584,"vw":78.992048},{"c":78.94,"h":78.94,"l":78.94,"n":4,"o":78.94,"t":"2026-10-19T18:25:00Z","v":203,"vw":78.94},{"c":78.9,"h":78.9,"l":78.88,"n":14,"o":78.88,"t":"2026-10-19T18:30:00Z","v":1327,"vw":78.895789},{"c":78.87,"h":78.87,"l":78.87,"n":12,"o":78.87,"t":"2026-10-19T18:35:00Z","v":1022,"vw":78.87},{"c":78.96,"h":78.96,"l":78.96,"n":5,"o":78.96,"t":"2026-10-19T18:40:00Z","v":167,"vw":78.96},{"c":79.0165,"h":79.0165,"l":78.955,"n":2,"o":78.955,"t":"2026-10-19T18:45:00Z","v":401,"vw":78.99963},{"c":78.96,"h":78.9751,"l":78.95,"n":18,"o":78.9751,"t":"2026-10-19T18:50:00Z","v":10553,"vw":78.962421},{"c":79,"h":79,"l":78.97,"n":18,"o":78.97,"t":"2026-10-19T18:55:00Z","v":1673,"vw":78.982605},{"c":78.9828,"h":79.0169,"l":78.97,"n":14,"o":79.0169,"t":"2026-10-19T19:00:00Z","v":663,"vw":78.989143},{"c":78.94,"h":78.99,"l":78.94,"n":21,"o":78.99,"t":"2026-10-19T19:05:00Z","v":1832,"vw":78.979174},{"c":78.92,"h":78.93,"l":78.92,"n":23,"o":78.92,"t":"2026-10-19T19:10:00Z","v":4677,"vw":78.923999},{"c":78.96,"h":78.96,"l":78.94,"n":22,"o":78.94,"t":"2026-10-19T19:15:00Z","v":1046,"vw":78.94773},{"c":79.02,"h":79.02,"l":78.97,"n":10,"o":78.98,"t":"2026-10-19T19:20:00Z","v":632,"vw":78.9925},{"c":79.02,"h":79.025,"l":79.02,"n":5,"o":79.025,"t":"2026-10-19T19:25:00Z","v":468,"vw":79.021764},{"c":79.04,"h":79.06,"l":79.02,"n":33,"o":79.03,"t":"2026-10-19T19:30:00Z","v":3005,"vw":79.044827},{"c":79.13,"h":79.15,"l":79.064,"n":31,"o":79.064,"t":"2026-10-19T19:35:00Z","v":3105,"vw":79.114152},{"c":79.17,"h":79.1799,"l":79.165,"n":10,"o":79.165,"t":"2026-10-19T19:40:00Z","v":2350,"vw":79.178467},{"c":79.08,"h":79.15,"l":79.08,"n":27,"o":79.15,"t":"2026-10-19T19:45:00Z","v":1818,"vw":79.12471},{"c":78.954,"h":79.01,"l":78.954,"n":56,"o":79,"t":"2026-10-19T19:50:00Z","v":5302,"vw":78.972349},{"c":78.93,"h":78.98,"l":78.91,"n":56,"o":78.93,"t":"2026-10-19T19:55:00Z","v":4789,"vw":78.941816},{"c":79.03,"h":79.03,"l":79.03,"n":6,"o":79.03,"t":"2026-10-19T20:00:00Z","v":318,"vw":79.03},{"c":78.92,"h":79.03,"l":78.88,"n":25,"o":79.03,"t":"2026-10-20T13:30:00Z","v":6346,"vw":79.005677},{"c":79.11,"h":79.11,"l":78.86,"n":178,"o":78.91,"t":"2026-10-20T13:35:00Z","v":17803,"vw":78.99131},{"c":78.96,"h":79,"l":78.88,"n":20,"o":79,"t":"2026-10-20T13:40:00Z","v":1371,"vw":78.947778},{"c":79.03,"h":79.1,"l":78.96,"n":132,"o":78.96,"t":"2026-10-20T13:45:00Z","v":20261,"vw":79.033599},{"c":79.29,"h":79.29,"l":79.09,"n":83,"o":79.09,"t":"2026-10-20T13:50:00Z","v":9863,"vw":79.195086},{"c":79.426,"h":79.426,"l":79.29,"n":30,"o":79.345,"t":"2026-10-20T13:55:00Z","v":2698,"vw":79.361042},{"c":79.37,"h":79.48,"l":79.37,"n":41,"o":79.44,"t":"2026-10-20T14:00:00Z","v":2581,"vw":79.415038},{"c":79.41,"h":79.505,"l":79.32,"n":65,"o":79.32,"t":"2026-10-20T14:05:00Z","v":7821,"vw":79.454147},{"c":79.5,"h":79.5,"l":79.41,"n":58,"o":79.425,"t":"2026-10-20T14:10:00Z","v":5578,"vw":79.456415},{"c":79.64,"h":79.64,"l":79.52,"n":55,"o":79.52,"t":"2026-10-20T14:15:00Z","v":4106,"vw":79.577458},{"c":79.91,"h":79.91,"l":79.645,"n":29,"o":79.645,"t":"2026-10-20T14:20:00Z","v":4108,"vw":79.713722},{"c":80.1285,"h":80.1285,"l":79.895,"n":59,"o":79.92,"t":"2026-10-20T14:25:00Z","v":4177,"vw":79.949612},{"c":79.96,"h":80.16,"l":79.93,"n":205,"o":80.1,"t":"2026-10-20T14:30:00Z","v":18563,"vw":80.098149},{"c":80.03,"h":80.06,"l":79.98,"n":57,"o":79.995,"t":"2026-10-20T14:35:00Z","v":6324,"vw":80.032261},{"c":80.17,"h":80.22,"l":80.12,"n":20,"o":80.12,"t":"2026-10-20T14:40:00Z","v":1222,"vw":80.167945},{"c":80.185,"h":80.2525,"l":80.17,"n":66,"o":80.23,"t":"2026-10-20T14:45:00Z","v":7195,"vw":80.214462},{"c":80.26,"h":80.2936,"l":80.17,"n":37,"o":80.18,"t":"2026-10-20T14:50:00Z","v":1230,"vw":80.231521},{"c":80.3036,"h":80.3036,"l":80.3036,"n":2,"o":80.3036,"t":"2026-10-20T14:55:00Z","v":146,"vw":80.3036},{"c":80.26,"h":80.35,"l":80.26,"n":18,"o":80.29,"t":"2026-10-20T15:00:00Z","v":2280,"vw":80.296855},{"c":80.26,"h":80.26,"l":80.23,"n":27,"o":80.25,"t":"2026-10-20T15:05:00Z","v":2809,"vw":80.240237},{"c":79.94,"h":80.21,"l":79.92,"n":17,"o":80.21,"t":"2026-10-20T15:10:00Z","v":1310,"vw":80.049019},{"c":80.102,"h":80.11,"l":79.98,"n":36,"o":79.98,"t":"2026-10-20T15:15:00Z","v":2959,"vw":80.045194},{"c":80.005,"h":80.12,"l":80.005,"n":18,"o":80.0681,"t":"2026-10-20T15:20:00Z","v":763,"vw":80.06109},{"c":80.05,"h":80.05,"l":80.0401,"n":11,"o":80.0401,"t":"2026-10-20T15:25:00Z","v":626,"vw":80.047222},{"c":79.89,"h":80.02,"l":79.875,"n":81,"o":80.02,"t":"2026-10-20T15:30:00Z","v":7242,"vw":79.927036},{"c":79.9203,"h":79.95,"l":79.88,"n":18,"o":79.9,"t":"2026-10-20T15:35:00Z","v":1195,"vw":79.914731},{"c":80.08,"h":80.08,"l":79.95,"n":22,"o":79.95,"t":"2026-10-20T15:40:00Z","v":1056,"vw":80.044064},{"c":79.9666,"h":80.0496,"l":79.94,"n":20,"o":80.0496,"t":"2026-10-20T15:45:00Z","v":2177,"vw":79.963202},{"c":80.002,"h":80.002,"l":79.96,"n":20,"o":79.96,"t":"2026-10-20T15:50:00Z","v":1168,"vw":79.97206},{"c":79.9605,"h":79.99,"l":79.9601,"n":19,"o":79.97,"t":"2026-10-20T15:55:00Z","v":6795,"vw":79.961544},{"c":79.89,"h":79.92,"l":79.87,"n":14,"o":79.92,"t":"2026-10-20T16:00:00Z","v":864,"vw":79.892047},{"c":79.87,"h":79.96,"l":79.86,"n":16,"o":79.9,"t":"2026-10-20T16:05:00Z","v":1428,"vw":79.893861},{"c":79.82,"h":79.8272,"l":79.82,"n":5,"o":79.8272,"t":"2026-10-20T16:10:00Z","v":468,"vw":79.823287},{"c":79.695,"h":79.85,"l":79.695,"n":40,"o":79.8499,"t":"2026-10-20T16:15:00Z","v":3298,"vw":79.770812},{"c":79.82,"h":79.82,"l":79.72,"n":48,"o":79.72,"t":"2026-10-20T16:20:00Z","v":4627,"vw":79.793625},{"c":79.865,"h":79.865,"l":79.82,"n":18,"o":79.82,"t":"2026-10-20T16:25:00Z","v":860,"vw":79.828851},{"c":79.88,"h":79.91,"l":79.88,"n":35,"o":79.88,"t":"2026-10-20T16:30:00Z","v":2536,"vw":79.892528},{"c":79.92,"h":79.95,"l":79.92,"n":10,"o":79.95,"t":"2026-10-20T16:35:00Z","v":704,"vw":79.936117},{"c":79.915,"h":79.93,"l":79.915,"n":14,"o":79.925,"t":"2026-10-20T16:40:00Z","v":1330,"vw":79.920611},{"c":79.9657,"h":79.9657,"l":79.8535,"n":19,"o":79.865,"t":"2026-10-20T16:45:00Z","v":2716,"vw":79.871318},{"c":79.77,"h":79.949,"l":79.77,"n":33,"o":79.949,"t":"2026-10-20T16:50:00Z","v":2424,"vw":79.878657},{"c":79.76,"h":79.775,"l":79.76,"n":9,"o":79.775,"t":"2026-10-20T16:55:00Z","v":452,"vw":79.77125},{"c":79.765,"h":79.8,"l":79.74,"n":30,"o":79.8,"t":"2026-10-20T17:00:00Z","v":1670,"vw":79.755116},{"c":79.73,"h":79.7993,"l":79.7,"n":303,"o":79.7993,"t":"2026-10-20T17:05:00Z","v":72782,"vw":79.708261},{"c":79.75,"h":79.775,"l":79.68,"n":82,"o":79.73,"t":"2026-10-20T17:10:00Z","v":129934,"vw":79.716763},{"c":79.79,"h":79.79,"l":79.79,"n":6,"o":79.79,"t":"2026-10-20T17:15:00Z","v":293,"vw":79.79},{"c":79.83,"h":79.86,"l":79.82,"n":26,"o":79.82,"t":"2026-10-20T17:20:00Z","v":3115,"vw":79.843649},{"c":79.84,"h":79.84,"l":79.81,"n":30,"o":79.81,"t":"2026-10-20T17:25:00Z","v":2031,"vw":79.829908},{"c":79.9,"h":79.9,"l":79.85,"n":59,"o":79.85,"t":"2026-10-20T17:30:00Z","v":5175,"vw":79.861778},{"c":79.92,"h":79.93,"l":79.8901,"n":154,"o":79.92,"t":"2026-10-20T17:35:00Z","v":21985,"vw":79.908263},{"c":79.95,"h":79.98,"l":79.94,"n":36,"o":79.94,"t":"2026-10-20T17:40:00Z","v":1741,"vw":79.970106},{"c":79.95,"h":79.95,"l":79.95,"n":8,"o":79.95,"t":"2026-10-20T17:45:00Z","v":368,"vw":79.95},{"c":80.01,"h":80.01,"l":79.9401,"n":15,"o":79.9665,"t":"2026-10-20T17:50:00Z","v":1133,"vw":79.970923},{"c":79.9695,"h":79.984,"l":79.9501,"n":76,"o":79.97,"t":"2026-10-20T17:55:00Z","v":18872,"vw":79.975422},{"c":80.085,"h":80.085,"l":80.045,"n":10,"o":80.045,"t":"2026-10-20T18:00:00Z","v":1098,"vw":80.05833},{"c":80.06,"h":80.06,"l":80.06,"n":2,"o":80.06,"t":"2026-10-20T18:05:00Z","v":104,"vw":80.06},{"c":80.12,"h":80.14,"l":80.12,"n":9,"o":80.14,"t":"2026-10-20T18:10:00Z","v":1250,"vw":80.127835},{"c":80.15,"h":80.1601,"l":80.14,"n":156,"o":80.1575,"t":"2026-10-20T18:15:00Z","v":21094,"vw":80.150051},{"c":80.105,"h":80.105,"l":80.08,"n":8,"o":80.08,"t":"2026-10-20T18:25:00Z","v":659,"vw":80.094734},{"c":80.0654,"h":80.1122,"l":80.0654,"n":15,"o":80.105,"t":"2026-10-20T18:30:00Z","v":2060,"vw":80.092313},{"c":80.0579,"h":80.0579,"l":80.0165,"n":13,"o":80.04,"t":"2026-10-20T18:35:00Z","v":889,"vw":80.034528},{"c":79.96,"h":80.05,"l":79.96,"n":38,"o":80.02,"t":"2026-10-20T18:40:00Z","v":2413,"vw":80.025214},{"c":80.015,"h":80.015,"l":79.99,"n":7,"o":79.99,"t":"2026-10-20T18:45:00Z","v":1059,"vw":80.008001},{"c":80.025,"h":80.025,"l":80.025,"n":3,"o":80.025,"t":"2026-10-20T18:50:00Z","v":432,"vw":80.025},{"c":80.035,"h":80.0518,"l":80.0248,"n":20,"o":80.0518,"t":"2026-10-20T18:55:00Z","v":752,"vw":80.033861},{"c":80.0234,"h":80.06,"l":80.0234,"n":23,"o":80.05,"t":"2026-10-20T19:00:00Z","v":1651,"vw":80.0396},{"c":80.07,"h":80.09,"l":80.035,"n":48,"o":80.035,"t":"2026-10-20T19:05:00Z","v":3437,"vw":80.064987},{"c":80.05,"h":80.08,"l":80.03,"n":56,"o":80.07,"t":"2026-10-20T19:10:00Z","v":3815,"vw":80.056497},{"c":80.055,"h":80.055,"l":80.055,"n":6,"o":80.055,"t":"2026-10-20T19:15:00Z","v":417,"vw":80.055},{"c":79.985,"h":80.0851,"l":79.985,"n":27,"o":80.06,"t":"2026-10-20T19:20:00Z","v":1519,"vw":80.039405},{"c":80.04,"h":80.07,"l":80.035,"n":55,"o":80.035,"t":"2026-10-20T19:25:00Z","v":5201,"vw":80.058182},{"c":80.03,"h":80.03,"l":80.015,"n":15,"o":80.02,"t":"2026-10-20T19:30:00Z","v":920,"vw":80.019028},{"c":79.97,"h":79.97,"l":79.93,"n":17,"o":79.9599,"t":"2026-10-20T19:35:00Z","v":1746,"vw":79.955302},{"c":80.06,"h":80.06,"l":79.98,"n":22,"o":79.98,"t":"2026-10-20T19:40:00Z","v":1056,"vw":80.029634},{"c":80.02,"h":80.07,"l":80.02,"n":29,"o":80.07,"t":"2026-10-20T19:45:00Z","v":2317,"vw":80.047001},{"c":80.01,"h":80.01,"l":79.96,"n":31,"o":79.98,"t":"2026-10-20T19:50:00Z","v":2791,"vw":79.985668},{"c":79.96,"h":80.01,"l":79.92,"n":97,"o":80.01,"t":"2026-10-20T19:55:00Z","v":11522,"vw":79.946588},{"c":80.02,"h":80.02,"l":80.02,"n":5,"o":80.02,"t":"2026-10-20T20:00:00Z","v":765,"vw":80.02},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-20T23:40:00Z","v":140,"vw":79.85},{"c":80.55,"h":80.56,"l":80.43,"n":12,"o":80.43,"t":"2026-10-21T13:25:00Z","v":2995,"vw":80.542988},{"c":80.62,"h":80.66,"l":80.48,"n":46,"o":80.48,"t":"2026-10-21T13:30:00Z","v":5963,"vw":80.521584},{"c":80.69,"h":80.69,"l":80.67,"n":5,"o":80.67,"t":"2026-10-21T13:35:00Z","v":444,"vw":80.675},{"c":80.51,"h":80.615,"l":80.51,"n":12,"o":80.57,"t":"2026-10-21T13:40:00Z","v":795,"vw":80.5676},{"c":80.655,"h":80.655,"l":80.49,"n":31,"o":80.49,"t":"2026-10-21T13:45:00Z","v":2837,"vw":80.616261},{"c":80.625,"h":80.73,"l":80.61,"n":25,"o":80.675,"t":"2026-10-21T13:50:00Z","v":1786,"vw":80.652383},{"c":80.6,"h":80.67,"l":80.6,"n":10,"o":80.67,"t":"2026-10-21T13:55:00Z","v":922,"vw":80.622274},{"c":80.385,"h":80.48,"l":80.385,"n":25,"o":80.48,"t":"2026-10-21T14:00:00Z","v":969,"vw":80.428255},{"c":80.2973,"h":80.34,"l":80.26,"n":20,"o":80.34,"t":"2026-10-21T14:05:00Z","v":1265,"vw":80.286174},{"c":80.41,"h":80.425,"l":80.38,"n":13,"o":80.38,"t":"2026-10-21T14:10:00Z","v":1181,"vw":80.406087},{"c":80.385,"h":80.4,"l":80.38,"n":10,"o":80.4,"t":"2026-10-21T14:15:00Z","v":548,"vw":80.38506},{"c":80.48,"h":80.52,"l":80.38,"n":11,"o":80.38,"t":"2026-10-21T14:20:00Z","v":1041,"vw":80.463678},{"c":80.455,"h":80.48,"l":80.455,"n":153,"o":80.46,"t":"2026-10-21T14:25:00Z","v":978,"vw":80.465482},{"c":80.565,"h":80.59,"l":80.495,"n":29,"o":80.495,"t":"2026-10-21T14:30:00Z","v":3355,"vw":80.556967},{"c":80.565,"h":80.58,"l":80.5336,"n":26,"o":80.57,"t":"2026-10-21T14:35:00Z","v":2036,"vw":80.564869},{"c":80.58,"h":80.6,"l":80.57,"n":27,"o":80.6,"t":"2026-10-21T14:40:00Z","v":1734,"vw":80.583251},{"c":80.6,"h":80.6,"l":80.58,"n":9,"o":80.58,"t":"2026-10-21T14:45:00Z","v":384,"vw":80.59},{"c":80.63,"h":80.6425,"l":80.62,"n":6,"o":80.6425,"t":"2026-10-21T14:50:00Z","v":577,"vw":80.626753},{"c":80.47,"h":80.58,"l":80.47,"n":29,"o":80.58,"t":"2026-10-21T14:55:00Z","v":1856,"vw":80.539229},{"c":80.39,"h":80.435,"l":80.39,"n":10,"o":80.3901,"t":"2026-10-21T15:00:00Z","v":797,"vw":80.402847},{"c":80.34,"h":80.38,"l":80.34,"n":11,"o":80.38,"t":"2026-10-21T15:05:00Z","v":819,"vw":80.369919},{"c":80.35,"h":80.4196,"l":80.35,"n":32,"o":80.35,"t":"2026-10-21T15:10:00Z","v":2586,"vw":80.382517},{"c":80.32,"h":80.37,"l":80.32,"n":51,"o":80.355,"t":"2026-10-21T15:15:00Z","v":4460,"vw":80.345703},{"c":80.33,"h":80.3351,"l":80.3,"n":158,"o":80.32,"t":"2026-10-21T15:20:00Z","v":13863,"vw":80.311344},{"c":80.35,"h":80.37,"l":80.35,"n":18,"o":80.36,"t":"2026-10-21T15:25:00Z","v":982,"vw":80.364516},{"c":80.38,"h":80.41,"l":80.38,"n":12,"o":80.4,"t":"2026-10-21T15:30:00Z","v":1100,"vw":80.394742},{"c":80.4,"h":80.4056,"l":80.4,"n":5,"o":80.4056,"t":"2026-10-21T15:35:00Z","v":538,"vw":80.404342},{"c":80.4465,"h":80.46,"l":80.42,"n":17,"o":80.43,"t":"2026-10-21T15:40:00Z","v":989,"vw":80.433327},{"c":80.5,"h":80.5201,"l":80.5,"n":19,"o":80.5,"t":"2026-10-21T15:45:00Z","v":2252,"vw":80.509292},{"c":80.53,"h":80.53,"l":80.53,"n":4,"o":80.53,"t":"2026-10-21T15:50:00Z","v":129,"vw":80.53},{"c":80.54,"h":80.56,"l":80.5365,"n":26,"o":80.5365,"t":"2026-10-21T15:55:00Z","v":1627,"vw":80.547707},{"c":80.5,"h":80.54,"l":80.49,"n":27,"o":80.5,"t":"2026-10-21T16:00:00Z","v":3209,"vw":80.506484},{"c":80.43,"h":80.47,"l":80.41,"n":79,"o":80.47,"t":"2026-10-21T16:05:00Z","v":4305,"vw":80.445769},{"c":80.4565,"h":80.4565,"l":80.43,"n":17,"o":80.43,"t":"2026-10-21T16:10:00Z","v":2335,"vw":80.438922},{"c":80.45,"h":80.48,"l":80.45,"n":10,"o":80.47,"t":"2026-10-21T16:15:00Z","v":951,"vw":80.465388},{"c":80.45,"h":80.46,"l":80.44,"n":27,"o":80.4571,"t":"2026-10-21T16:20:00Z","v":2028,"vw":80.453861},{"c":80.4275,"h":80.45,"l":80.41,"n":56,"o":80.45,"t":"2026-10-21T16:25:00Z","v":4432,"vw":80.426543},{"c":80.44,"h":80.485,"l":80.44,"n":15,"o":80.475,"t":"2026-10-21T16:30:00Z","v":2224,"vw":80.471689},{"c":80.64,"h":80.64,"l":80.4,"n":36,"o":80.42,"t":"2026-10-21T16:35:00Z","v":3344,"vw":80.474369},{"c":80.5,"h":80.67,"l":80.47,"n":140,"o":80.67,"t":"2026-10-21T16:40:00Z","v":40809,"vw":80.503759},{"c":80.52,"h":80.56,"l":80.49,"n":205,"o":80.5,"t":"2026-10-21T16:45:00Z","v":77502,"vw":80.502596},{"c":80.54,"h":80.55,"l":80.5336,"n":12,"o":80.5336,"t":"2026-10-21T16:50:00Z","v":1200,"vw":80.543236},{"c":80.5794,"h":80.5794,"l":80.54,"n":11,"o":80.54,"t":"2026-10-21T16:55:00Z","v":689,"vw":80.558619},{"c":80.545,"h":80.588,"l":80.53,"n":12,"o":80.588,"t":"2026-10-21T17:00:00Z","v":892,"vw":80.542178},{"c":80.55,"h":80.55,"l":80.5001,"n":6,"o":80.5001,"t":"2026-10-21T17:05:00Z","v":802,"vw":80.537622},{"c":80.56,"h":80.56,"l":80.54,"n":15,"o":80.56,"t":"2026-10-21T17:10:00Z","v":28931,"vw":80.55993},{"c":80.57,"h":80.58,"l":80.5455,"n":63,"o":80.55,"t":"2026-10-21T17:15:00Z","v":6033,"vw":80.558751},{"c":80.59,"h":80.59,"l":80.56,"n":39,"o":80.575,"t":"2026-10-21T17:20:00Z","v":2331,"vw":80.563765},{"c":80.58,"h":80.58,"l":80.58,"n":30,"o":80.58,"t":"2026-10-21T17:25:00Z","v":1952,"vw":80.58},{"c":80.59,"h":80.59,"l":80.59,"n":5,"o":80.59,"t":"2026-10-21T17:30:00Z","v":244,"vw":80.59},{"c":80.605,"h":80.625,"l":80.6,"n":8,"o":80.625,"t":"2026-10-21T17:35:00Z","v":1080,"vw":80.612906},{"c":80.64,"h":80.64,"l":80.6,"n":18,"o":80.6,"t":"2026-10-21T17:40:00Z","v":1611,"vw":80.624009},{"c":80.605,"h":80.63,"l":80.6,"n":29,"o":80.63,"t":"2026-10-21T17:45:00Z","v":2521,"vw":80.613107},{"c":80.62,"h":80.62,"l":80.61,"n":64,"o":80.61,"t":"2026-10-21T17:50:00Z","v":10697,"vw":80.618925},{"c":80.64,"h":80.64,"l":80.61,"n":18,"o":80.62,"t":"2026-10-21T17:55:00Z","v":924,"vw":80.6275},{"c":80.62,"h":80.62,"l":80.615,"n":17,"o":80.62,"t":"2026-10-21T18:00:00Z","v":997,"vw":80.618268},{"c":80.63,"h":80.63,"l":80.61,"n":24,"o":80.63,"t":"2026-10-21T18:05:00Z","v":1078,"vw":80.62204},{"c":80.68,"h":80.68,"l":80.68,"n":2,"o":80.68,"t":"2026-10-21T18:10:00Z","v":105,"vw":80.68},{"c":80.71,"h":80.725,"l":80.71,"n":11,"o":80.72,"t":"2026-10-21T18:15:00Z","v":993,"vw":80.720882},{"c":80.67,"h":80.7,"l":80.67,"n":30,"o":80.7,"t":"2026-10-21T18:20:00Z","v":1799,"vw":80.685311},{"c":80.71,"h":80.71,"l":80.67,"n":7,"o":80.67,"t":"2026-10-21T18:25:00Z","v":557,"vw":80.686},{"c":80.745,"h":80.745,"l":80.715,"n":8,"o":80.715,"t":"2026-10-21T18:30:00Z","v":560,"vw":80.731508},{"c":80.74,"h":80.74,"l":80.72,"n":22,"o":80.74,"t":"2026-10-21T18:35:00Z","v":957,"vw":80.734264},{"c":80.765,"h":80.765,"l":80.755,"n":15,"o":80.7565,"t":"2026-10-21T18:40:00Z","v":1364,"vw":80.75963},{"c":80.64,"h":80.79,"l":80.64,"n":38,"o":80.765,"t":"2026-10-21T18:45:00Z","v":2826,"vw":80.729146},{"c":80.63,"h":80.63,"l":80.575,"n":12,"o":80.62,"t":"2026-10-21T18:50:00Z","v":860,"vw":80.601867},{"c":80.42,"h":80.67,"l":80.41,"n":40,"o":80.67,"t":"2026-10-21T18:55:00Z","v":2552,"vw":80.499809},{"c":80.33,"h":80.38,"l":80.2375,"n":38,"o":80.38,"t":"2026-10-21T19:00:00Z","v":2846,"vw":80.306533},{"c":80.355,"h":80.415,"l":80.27,"n":62,"o":80.33,"t":"2026-10-21T19:05:00Z","v":5858,"vw":80.344854},{"c":80.355,"h":80.365,"l":80.23,"n":28,"o":80.31,"t":"2026-10-21T19:10:00Z","v":1645,"vw":80.307611},{"c":80.5,"h":80.5,"l":80.36,"n":42,"o":80.36,"t":"2026-10-21T19:15:00Z","v":3592,"vw":80.461143},{"c":80.44,"h":80.52,"l":80.41,"n":38,"o":80.4701,"t":"2026-10-21T19:20:00Z","v":7629,"vw":80.469943},{"c":80.55,"h":80.55,"l":80.51,"n":15,"o":80.51,"t":"2026-10-21T19:25:00Z","v":1258,"vw":80.517273},{"c":80.512,"h":80.565,"l":80.51,"n":41,"o":80.55,"t":"2026-10-21T19:30:00Z","v":3737,"vw":80.530242},{"c":80.49,"h":80.525,"l":80.47,"n":29,"o":80.51,"t":"2026-10-21T19:35:00Z","v":2966,"vw":80.495207},{"c":80.49,"h":80.49,"l":80.47,"n":42,"o":80.475,"t":"2026-10-21T19:40:00Z","v":1169,"vw":80.478235},{"c":80.49,"h":80.5,"l":80.49,"n":11,"o":80.5,"t":"2026-10-21T19:45:00Z","v":975,"vw":80.495304},{"c":80.53,"h":80.53,"l":80.45,"n":16,"o":80.45,"t":"2026-10-21T19:50:00Z","v":1063,"vw":80.502755},{"c":80.54,"h":80.54,"l":80.48,"n":95,"o":80.54,"t":"2026-10-21T19:55:00Z","v":5785,"vw":80.501941},{"c":80.44,"h":80.44,"l":80.44,"n":5,"o":80.44,"t":"2026-10-21T20:00:00Z","v":217,"vw":80.44},{"c":79.44,"h":79.51,"l":79.44,"n":3,"o":79.46,"t":"2026-10-22T13:25:00Z","v":903,"vw":79.483422},{"c":79.415,"h":79.62,"l":79.305,"n":130,"o":79.62,"t":"2026-10-22T13:30:00Z","v":12332,"vw":79.443892},{"c":79.42,"h":79.608,"l":79.405,"n":82,"o":79.405,"t":"2026-10-22T13:35:00Z","v":7793,"vw":79.504838},{"c":79.3925,"h":79.46,"l":79.2601,"n":34,"o":79.46,"t":"2026-10-22T13:40:00Z","v":2988,"vw":79.376009},{"c":79.46,"h":79.5,"l":79.28,"n":18,"o":79.36,"t":"2026-10-22T13:45:00Z","v":1938,"vw":79.417795},{"c":79.44,"h":79.45,"l":79.335,"n":18,"o":79.335,"t":"2026-10-22T13:50:00Z","v":1392,"vw":79.425854},{"c":79.68,"h":79.68,"l":79.3916,"n":19,"o":79.4763,"t":"2026-10-22T13:55:00Z","v":1296,"vw":79.532487},{"c":79.64,"h":79.76,"l":79.64,"n":17,"o":79.76,"t":"2026-10-22T14:00:00Z","v":730,"vw":79.716},{"c":79.405,"h":79.68,"l":79.355,"n":30,"o":79.63,"t":"2026-10-22T14:05:00Z","v":5052,"vw":79.455408},{"c":79.325,"h":79.4,"l":79.3,"n":49,"o":79.35,"t":"2026-10-22T14:10:00Z","v":3648,"vw":79.366479},{"c":79.23,"h":79.32,"l":79.165,"n":107,"o":79.25,"t":"2026-10-22T14:15:00Z","v":8525,"vw":79.218011},{"c":78.95,"h":79.21,"l":78.95,"n":34,"o":79.21,"t":"2026-10-22T14:20:00Z","v":2824,"vw":79.032345},{"c":78.72,"h":78.9511,"l":78.72,"n":60,"o":78.94,"t":"2026-10-22T14:25:00Z","v":6862,"vw":78.831128},{"c":78.76,"h":78.76,"l":78.675,"n":49,"o":78.72,"t":"2026-10-22T14:30:00Z","v":5844,"vw":78.725116},{"c":78.755,"h":78.7999,"l":78.71,"n":18,"o":78.7999,"t":"2026-10-22T14:35:00Z","v":2607,"vw":78.772115},{"c":78.8,"h":78.8543,"l":78.78,"n":60,"o":78.78,"t":"2026-10-22T14:40:00Z","v":6414,"vw":78.808679},{"c":78.63,"h":78.76,"l":78.63,"n":53,"o":78.75,"t":"2026-10-22T14:45:00Z","v":3113,"vw":78.71726},{"c":78.63,"h":78.64,"l":78.6,"n":18,"o":78.6,"t":"2026-10-22T14:50:00Z","v":1069,"vw":78.612634},{"c":78.64,"h":78.68,"l":78.605,"n":20,"o":78.68,"t":"2026-10-22T14:55:00Z","v":1870,"vw":78.63941},{"c":78.556,"h":78.69,"l":78.54,"n":24,"o":78.69,"t":"2026-10-22T15:00:00Z","v":1201,"vw":78.585743},{"c":78.595,"h":78.595,"l":78.595,"n":3,"o":78.595,"t":"2026-10-22T15:05:00Z","v":297,"vw":78.595},{"c":78.44,"h":78.55,"l":78.42,"n":36,"o":78.5,"t":"2026-10-22T15:10:00Z","v":25955,"vw":78.488494},{"c":78.67,"h":78.67,"l":78.5,"n":40,"o":78.5,"t":"2026-10-22T15:15:00Z","v":2716,"vw":78.57021},{"c":78.73,"h":78.73,"l":78.67,"n":13,"o":78.67,"t":"2026-10-22T15:20:00Z","v":1201,"vw":78.698808},{"c":78.44,"h":78.61,"l":78.44,"n":13,"o":78.61,"t":"2026-10-22T15:25:00Z","v":470,"vw":78.5175},{"c":78.45,"h":78.47,"l":78.39,"n":46,"o":78.46,"t":"2026-10-22T15:30:00Z","v":4414,"vw":78.446265},{"c":78.46,"h":78.525,"l":78.4144,"n":44,"o":78.4144,"t":"2026-10-22T15:35:00Z","v":8720,"vw":78.435571},{"c":78.58,"h":78.63,"l":78.39,"n":117,"o":78.46,"t":"2026-10-22T15:40:00Z","v":10737,"vw":78.454031},{"c":78.533,"h":78.535,"l":78.46,"n":19,"o":78.515,"t":"2026-10-22T15:45:00Z","v":1051,"vw":78.512586},{"c":78.64,"h":78.64,"l":78.59,"n":14,"o":78.59,"t":"2026-10-22T15:50:00Z","v":610,"vw":78.6275},{"c":78.725,"h":78.725,"l":78.725,"n":4,"o":78.725,"t":"2026-10-22T15:55:00Z","v":341,"vw":78.725},{"c":78.76,"h":78.76,"l":78.72,"n":16,"o":78.72,"t":"2026-10-22T16:00:00Z","v":939,"vw":78.725},{"c":78.8539,"h":78.8539,"l":78.7101,"n":23,"o":78.7101,"t":"2026-10-22T16:05:00Z","v":1102,"vw":78.797246},{"c":78.85,"h":78.85,"l":78.85,"n":16,"o":78.85,"t":"2026-10-22T16:10:00Z","v":1034,"vw":78.85},{"c":78.865,"h":78.9,"l":78.8401,"n":64,"o":78.9,"t":"2026-10-22T16:15:00Z","v":12121,"vw":78.851614},{"c":78.87,"h":78.87,"l":78.87,"n":20,"o":78.87,"t":"2026-10-22T16:20:00Z","v":556,"vw":78.87},{"c":78.86,"h":78.895,"l":78.86,"n":31,"o":78.88,"t":"2026-10-22T16:25:00Z","v":1075,"vw":78.876224},{"c":78.785,"h":78.86,"l":78.75,"n":31,"o":78.84,"t":"2026-10-22T16:30:00Z","v":1403,"vw":78.80322},{"c":78.61,"h":78.74,"l":78.61,"n":42,"o":78.69,"t":"2026-10-22T16:35:00Z","v":3254,"vw":78.671689},{"c":78.535,"h":78.61,"l":78.53,"n":24,"o":78.61,"t":"2026-10-22T16:40:00Z","v":2541,"vw":78.551871},{"c":78.44,"h":78.4636,"l":78.44,"n":39,"o":78.45,"t":"2026-10-22T16:45:00Z","v":2153,"vw":78.450892},{"c":78.665,"h":78.665,"l":78.47,"n":22,"o":78.47,"t":"2026-10-22T16:50:00Z","v":2396,"vw":78.526526},{"c":78.735,"h":78.735,"l":78.69,"n":8,"o":78.69,"t":"2026-10-22T16:55:00Z","v":351,"vw":78.716707},{"c":78.61,"h":78.7772,"l":78.61,"n":25,"o":78.76,"t":"2026-10-22T17:00:00Z","v":1306,"vw":78.69294},{"c":78.68,"h":78.68,"l":78.62,"n":7,"o":78.65,"t":"2026-10-22T17:05:00Z","v":801,"vw":78.656834},{"c":78.67,"h":78.7,"l":78.67,"n":13,"o":78.68,"t":"2026-10-22T17:10:00Z","v":796,"vw":78.685},{"c":78.71,"h":78.71,"l":78.6401,"n":7,"o":78.68,"t":"2026-10-22T17:20:00Z","v":3851,"vw":78.650389},{"c":78.69,"h":78.74,"l":78.69,"n":19,"o":78.6951,"t":"2026-10-22T17:25:00Z","v":1006,"vw":78.707044},{"c":78.775,"h":78.775,"l":78.73,"n":23,"o":78.74,"t":"2026-10-22T17:30:00Z","v":4381,"vw":78.758182}],"history":[{"c":66.41,"h":67.46,"l":66.325,"n":2410,"o":67.35,"t":"2024-10-21T04:00:00Z","v":260752,"vw":66.709536},{"c":66.01,"h":66.3764,"l":65.95,"n":2199,"o":66.27,"t":"2024-10-22T04:00:00Z","v":228914,"vw":66.192118},{"c":65.86,"h":66.12,"l":65.31,"n":2000,"o":65.98,"t":"2024-10-23T04:00:00Z","v":169650,"vw":65.849619},{"c":66.06,"h":66.12,"l":65.57,"n":2738,"o":66.01,"t":"2024-10-24T04:00:00Z","v":255186,"vw":65.879411},{"c":65.71,"h":66.52,"l":65.41,"n":2854,"o":66.36,"t":"2024-10-25T04:00:00Z","v":251928,"vw":65.958588},{"c":66.75,"h":66.82,"l":66.16,"n":2410,"o":66.16,"t":"2024-10-28T04:00:00Z","v":217058,"vw":66.616295},{"c":66.54,"h":66.54,"l":65.75,"n":2658,"o":66.16,"t":"2024-10-29T04:00:00Z","v":295397,"vw":66.197852},{"c":66.58,"h":67.49,"l":66.375,"n":2288,"o":66.39,"t":"2024-10-30T04:00:00Z","v":526584,"vw":66.875239},{"c":65.33,"h":66.4,"l":65.27,"n":3930,"o":66.32,"t":"2024-10-31T04:00:00Z","v":368644,"vw":65.954239},{"c":65.4,"h":66.1099,"l":65.18,"n":2037,"o":65.68,"t":"2024-11-01T04:00:00Z","v":464990,"vw":65.392941},{"c":65.61,"h":66.19,"l":65.07,"n":2372,"o":65.22,"t":"2024-11-04T05:00:00Z","v":297529,"vw":65.798281},{"c":67.32,"h":67.32,"l":65.57,"n":2081,"o":65.66,"t":"2024-11-05T05:00:00Z","v":194325,"vw":66.634102},{"c":72.21,"h":72.21,"l":70.4,"n":8293,"o":70.96,"t":"2024-11-06T05:00:00Z","v":1098038,"vw":71.321536},{"c":71.8,"h":72.31,"l":71.36,"n":4633,"o":72.1,"t":"2024-11-07T05:00:00Z","v":531327,"vw":71.899247},{"c":72.31,"h":72.6,"l":71.66,"n":4609,"o":71.7,"t":"2024-11-08T05:00:00Z","v":653124,"vw":72.210316},{"c":73.38,"h":73.898,"l":73.19,"n":6202,"o":73.44,"t":"2024-11-11T05:00:00Z","v":713870,"vw":73.543111},{"c":72.36,"h":73.485,"l":72.04,"n":5380,"o":73.03,"t":"2024-11-12T05:00:00Z","v":561821,"vw":72.741717},{"c":71.64,"h":73.05,"l":71.54,"n":3157,"o":72.86,"t":"2024-11-13T05:00:00Z","v":667163,"vw":72.481088},{"c":70.7,"h":72.06,"l":70.37,"n":4231,"o":71.89,"t":"2024-11-14T05:00:00Z","v":335328,"vw":71.08411},{"c":70.3,"h":70.96,"l":70.045,"n":3317,"o":70.96,"t":"2024-11-15T05:00:00Z","v":859518,"vw":70.330401},{"c":70.69,"h":71.1896,"l":70.34,"n":3661,"o":70.57,"t":"2024-11-18T05:00:00Z","v":491555,"vw":70.850023},{"c":71.09,"h":71.09,"l":69.79,"n":3298,"o":69.97,"t":"2024-11-19T05:00:00Z","v":351126,"vw":70.56006},{"c":70.8,"h":70.99,"l":70.05,"n":3634,"o":70.98,"t":"2024-11-20T05:00:00Z","v":358182,"vw":70.472712},{"c":71.83,"h":72.045,"l":70.98,"n":4901,"o":71.29,"t":"2024-11-21T05:00:00Z","v":592375,"vw":71.749373},{"c":72.84,"h":72.9,"l":72.07,"n":4464,"o":72.07,"t":"2024-11-22T05:00:00Z","v":456087,"vw":72.603905},{"c":73.72,"h":74.38,"l":73.6,"n":5373,"o":73.71,"t":"2024-11-25T05:00:00Z","v":829723,"vw":74.109215},{"c":73.3,"h":73.57,"l":72.7851,"n":3549,"o":73.57,"t":"2024-11-26T05:00:00Z","v":425634,"vw":73.14928},{"c":72.97,"h":74.0587,"l":72.85,"n":3539,"o":73.66,"t":"2024-11-27T05:00:00Z","v":408046,"vw":73.049823},{"c":73.19,"h":73.79,"l":72.97,"n":1866,"o":73.55,"t":"2024-11-29T05:00:00Z","v":188141,"vw":73.234138},{"c":73.02,"h":73.41,"l":72.62,"n":2419,"o":73.24,"t":"2024-12-02T05:00:00Z","v":228674,"vw":72.996336},{"c":72.55,"h":73.19,"l":72.31,"n":3047,"o":73.18,"t":"2024-12-03T05:00:00Z","v":377097,"vw":72.633543},{"c":72.81,"h":72.98,"l":72.22,"n":2486,"o":72.76,"t":"2024-12-04T05:00:00Z","v":269532,"vw":72.676491},{"c":71.87,"h":72.69,"l":71.755,"n":2769,"o":72.69,"t":"2024-12-05T05:00:00Z","v":308620,"vw":72.090199},{"c":71.57,"h":72.45,"l":71.32,"n":2542,"o":72.45,"t":"2024-12-06T05:00:00Z","v":284675,"vw":71.556691},{"c":70.6,"h":71.9783,"l":70.5,"n":2588,"o":71.83,"t":"2024-12-09T05:00:00Z","v":288894,"vw":71.010486},{"c":70.26,"h":70.86,"l":70,"n":2588,"o":70.72,"t":"2024-12-10T05:00:00Z","v":319079,"vw":70.474293},{"c":70.81,"h":71.19,"l":70.5,"n":1779,"o":70.83,"t":"2024-12-11T05:00:00Z","v":247553,"vw":70.781141},{"c":70.24,"h":70.835,"l":70.13,"n":1959,"o":70.56,"t":"2024-12-12T05:00:00Z","v":201469,"vw":70.47933},{"c":69.82,"h":70.41,"l":69.43,"n":2907,"o":70.39,"t":"2024-12-13T05:00:00Z","v":279498,"vw":69.871908},{"c":70.27,"h":70.47,"l":69.51,"n":2480,"o":69.89,"t":"2024-12-16T05:00:00Z","v":361445,"vw":70.268153},{"c":69.07,"h":69.96,"l":68.9117,"n":2879,"o":69.92,"t":"2024-12-17T05:00:00Z","v":227013,"vw":69.262248},{"c":66.07,"h":69.6254,"l":65.6299,"n":5112,"o":69.39,"t":"2024-12-18T05:00:00Z","v":512439,"vw":68.042725},{"c":66.2,"h":67.25,"l":66.1,"n":2421,"o":66.59,"t":"2024-12-19T05:00:00Z","v":274300,"vw":66.572447},{"c":66.56,"h":67.075,"l":65.33,"n":3045,"o":65.38,"t":"2024-12-20T05:00:00Z","v":384501,"vw":66.616586},{"c":66.24,"h":66.3199,"l":65.6,"n":1939,"o":66.19,"t":"2024-12-23T05:00:00Z","v":284735,"vw":66.108628},{"c":66.84,"h":66.9,"l":66.2,"n":1471,"o":66.34,"t":"2024-12-24T05:00:00Z","v":287212,"vw":66.549815},{"c":67.33,"h":67.38,"l":66.35,"n":1883,"o":66.56,"t":"2024-12-26T05:00:00Z","v":186424,"vw":67.008752},{"c":66.38,"h":67.125,"l":65.6801,"n":1745,"o":67.04,"t":"2024-12-27T05:00:00Z","v":163542,"vw":66.267934},{"c":65.95,"h":66.29,"l":65.1814,"n":2160,"o":65.87,"t":"2024-12-30T05:00:00Z","v":332577,"vw":65.913251},{"c":66.11,"h":66.7,"l":65.9811,"n":1770,"o":66.29,"t":"2024-12-31T05:00:00Z","v":186768,"vw":66.233126},{"c":66.2,"h":66.99,"l":65.7019,"n":2073,"o":66.62,"t":"2025-01-02T05:00:00Z","v":231977,"vw":66.352225},{"c":66.98,"h":66.99,"l":66.05,"n":2339,"o":66.44,"t":"2025-01-03T05:00:00Z","v":265852,"vw":66.603583},{"c":66.8,"h":67.474,"l":66.65,"n":1774,"o":67.32,"t":"2025-01-06T05:00:00Z","v":182197,"vw":67.117309},{"c":65.87,"h":66.87,"l":65.3301,"n":1976,"o":66.75,"t":"2025-01-07T05:00:00Z","v":233052,"vw":65.988644},{"c":66.43,"h":66.43,"l":65.2439,"n":1404,"o":65.65,"t":"2025-01-08T05:00:00Z","v":135849,"vw":65.902669},{"c":64.94,"h":65.58,"l":64.51,"n":2700,"o":65.29,"t":"2025-01-10T05:00:00Z","v":425127,"vw":64.908189},{"c":65.26,"h":65.3683,"l":63.98,"n":1735,"o":64.14,"t":"2025-01-13T05:00:00Z","v":379611,"vw":64.72586},{"c":66.78,"h":66.78,"l":65.83,"n":2029,"o":66.07,"t":"2025-01-14T05:00:00Z","v":325218,"vw":66.211597},{"c":67.96,"h":68.49,"l":67.5496,"n":2041,"o":68.49,"t":"2025-01-15T05:00:00Z","v":304715,"vw":67.849704},{"c":68.31,"h":68.48,"l":67.71,"n":1739,"o":67.99,"t":"2025-01-16T05:00:00Z","v":284503,"vw":68.113183},{"c":68.68,"h":68.99,"l":68.2501,"n":1862,"o":68.99,"t":"2025-01-17T05:00:00Z","v":200942,"vw":68.554884},{"c":70.03,"h":70.05,"l":69.27,"n":3065,"o":69.3,"t":"2025-01-21T05:00:00Z","v":304639,"vw":69.835896},{"c":69.54,"h":70.16,"l":69.37,"n":1820,"o":69.83,"t":"2025-01-22T05:00:00Z","v":186304,"vw":69.644435},{"c":69.7,"h":69.8183,"l":69.19,"n":2089,"o":69.35,"t":"2025-01-23T05:00:00Z","v":280975,"vw":69.585518},{"c":69.31,"h":69.5099,"l":69,"n":2245,"o":69.46,"t":"2025-01-24T05:00:00Z","v":265106,"vw":69.249716},{"c":68.77,"h":69.579,"l":68.39,"n":2809,"o":68.84,"t":"2025-01-27T05:00:00Z","v":298234,"vw":68.80655},{"c":68.97,"h":69.04,"l":68.4003,"n":1586,"o":68.77,"t":"2025-01-28T05:00:00Z","v":320233,"vw":68.787722},{"c":69.17,"h":69.74,"l":68.68,"n":2395,"o":69.16,"t":"2025-01-29T05:00:00Z","v":243956,"vw":69.196646},{"c":69.92,"h":70.35,"l":69.5,"n":2180,"o":69.79,"t":"2025-01-30T05:00:00Z","v":276639,"vw":70.084174},{"c":69.39,"h":70.26,"l":69.0891,"n":1829,"o":70.26,"t":"2025-01-31T05:00:00Z","v":500156,"vw":69.912534},{"c":68.62,"h":68.9968,"l":67.6201,"n":3159,"o":67.63,"t":"2025-02-03T05:00:00Z","v":460020,"vw":68.617324},{"c":69.15,"h":69.3462,"l":68.54,"n":1634,"o":68.56,"t":"2025-02-04T05:00:00Z","v":154517,"vw":69.122696},{"c":70,"h":70,"l":69.2301,"n":1557,"o":69.57,"t":"2025-02-05T05:00:00Z","v":157450,"vw":69.755297},{"c":69.96,"h":70.47,"l":69.36,"n":1970,"o":70.47,"t":"2025-02-06T05:00:00Z","v":189416,"vw":69.926868},{"c":69.01,"h":69.89,"l":68.89,"n":5623,"o":69.89,"t":"2025-02-07T05:00:00Z","v":682297,"vw":69.063342},{"c":68.93,"h":69.44,"l":68.53,"n":3702,"o":69.44,"t":"2025-02-10T05:00:00Z","v":445814,"vw":68.760918},{"c":68.78,"h":68.8165,"l":68.41,"n":2351,"o":68.41,"t":"2025-02-11T05:00:00Z","v":287940,"vw":68.610694},{"c":67.93,"h":68.14,"l":67.46,"n":2440,"o":67.93,"t":"2025-02-12T05:00:00Z","v":245998,"vw":67.906294},{"c":68.49,"h":68.57,"l":67.8,"n":3656,"o":68.39,"t":"2025-02-13T05:00:00Z","v":386830,"vw":68.15919},{"c":68.43,"h":68.8926,"l":68.245,"n":2387,"o":68.73,"t":"2025-02-14T05:00:00Z","v":302274,"vw":68.540022},{"c":68.65,"h":68.65,"l":68.13,"n":1824,"o":68.49,"t":"2025-02-18T05:00:00Z","v":199452,"vw":68.416679},{"c":68.24,"h":68.53,"l":67.76,"n":2372,"o":68.03,"t":"2025-02-19T05:00:00Z","v":206839,"vw":68.293983},{"c":67.17,"h":68.22,"l":66.82,"n":2417,"o":68.22,"t":"2025-02-20T05:00:00Z","v":252787,"vw":67.145369},{"c":65.2,"h":67.63,"l":64.8807,"n":2749,"o":67.63,"t":"2025-02-21T05:00:00Z","v":425321,"vw":65.528549},{"c":64.72,"h":65.465,"l":64.67,"n":2788,"o":65.38,"t":"2025-02-24T05:00:00Z","v":405437,"vw":65.134053},{"c":65.2,"h":65.5303,"l":64.45,"n":2091,"o":64.98,"t":"2025-02-25T05:00:00Z","v":192349,"vw":64.939183},{"c":65.23,"h":66.1835,"l":65,"n":1351,"o":65.45,"t":"2025-02-26T05:00:00Z","v":192778,"vw":65.511314},{"c":64.65,"h":65.64,"l":64.65,"n":5256,"o":65.04,"t":"2025-02-27T05:00:00Z","v":452511,"vw":64.905379},{"c":65.41,"h":65.45,"l":64.46,"n":5000,"o":64.53,"t":"2025-02-28T05:00:00Z","v":420223,"vw":64.846869},{"c":64.05,"h":66.04,"l":63.5801,"n":4777,"o":65.75,"t":"2025-03-03T05:00:00Z","v":479074,"vw":64.578288},{"c":62.63,"h":63.79,"l":61.9015,"n":3500,"o":63.14,"t":"2025-03-04T05:00:00Z","v":492826,"vw":62.99659},{"c":63.18,"h":63.3999,"l":62.28,"n":3525,"o":62.59,"t":"2025-03-05T05:00:00Z","v":720492,"vw":62.88663},{"c":62.1,"h":63.07,"l":61.7601,"n":9145,"o":62.53,"t":"2025-03-06T05:00:00Z","v":1151899,"vw":62.098776},{"c":62.11,"h":62.37,"l":60.65,"n":2010,"o":61.84,"t":"2025-03-07T05:00:00Z","v":271887,"vw":61.501204},{"c":60.64,"h":61.6499,"l":60.03,"n":3690,"o":61.26,"t":"2025-03-10T04:00:00Z","v":400414,"vw":60.889929},{"c":60.85,"h":61.68,"l":60.4,"n":2614,"o":60.68,"t":"2025-03-11T04:00:00Z","v":293779,"vw":60.972171},{"c":61.01,"h":61.815,"l":60.4875,"n":2551,"o":61.67,"t":"2025-03-12T04:00:00Z","v":337320,"vw":61.004909},{"c":59.97,"h":61.0499,"l":59.54,"n":1736,"o":61.01,"t":"2025-03-13T04:00:00Z","v":216222,"vw":60.160394},{"c":61.52,"h":61.52,"l":60.185,"n":1964,"o":60.44,"t":"2025-03-14T04:00:00Z","v":294104,"vw":61.104949},{"c":61.95,"h":62.0464,"l":61.1132,"n":1847,"o":61.23,"t":"2025-03-17T04:00:00Z","v":265374,"vw":61.645828},{"c":61.43,"h":61.67,"l":61.2403,"n":2081,"o":61.64,"t":"2025-03-18T04:00:00Z","v":227036,"vw":61.494353},{"c":62.48,"h":62.79,"l":61.54,"n":1871,"o":61.69,"t":"2025-03-19T04:00:00Z","v":199160,"vw":62.188566},{"c":62.29,"h":62.9,"l":61.88,"n":1809,"o":61.9,"t":"2025-03-20T04:00:00Z","v":177827,"vw":62.484129},{"c":61.94,"h":62.17,"l":61.28,"n":1290,"o":61.57,"t":"2025-03-21T04:00:00Z","v":269044,"vw":61.696089},{"c":63.54,"h":63.67,"l":62.75,"n":2227,"o":62.75,"t":"2025-03-24T04:00:00Z","v":225481,"vw":63.442806},{"c":63.5,"h":63.79,"l":63.23,"n":1969,"o":63.61,"t":"2025-03-25T04:00:00Z","v":332293,"vw":63.533722},{"c":62.67,"h":63.85,"l":62.4301,"n":2292,"o":63.54,"t":"2025-03-26T04:00:00Z","v":226433,"vw":62.803559},{"c":62.19,"h":62.84,"l":61.93,"n":1948,"o":62.62,"t":"2025-03-27T04:00:00Z","v":184000,"vw":62.421141},{"c":60.87,"h":62.168,"l":60.4199,"n":1754,"o":62.1,"t":"2025-03-28T04:00:00Z","v":319651,"vw":60.788399},{"c":62.75,"h":63.1,"l":60.7,"n":2233,"o":61.18,"t":"2025-03-31T04:00:00Z","v":331403,"vw":62.079517},{"c":62.68,"h":63,"l":61.66,"n":2073,"o":62.45,"t":"2025-04-01T04:00:00Z","v":215033,"vw":62.429588},{"c":63.7,"h":63.9798,"l":61.66,"n":1427,"o":61.77,"t":"2025-04-02T04:00:00Z","v":140411,"vw":63.265211},{"c":59.38,"h":61.06,"l":59.01,"n":3283,"o":60.5,"t":"2025-04-03T04:00:00Z","v":321522,"vw":59.740014},{"c":56.77,"h":57.74,"l":55.31,"n":5298,"o":56.81,"t":"2025-04-04T04:00:00Z","v":832503,"vw":56.654533},{"c":56.68,"h":59.34,"l":53.89,"n":6007,"o":54.26,"t":"2025-04-07T04:00:00Z","v":814822,"vw":55.936502},{"c":55.15,"h":58.7899,"l":54.53,"n":4378,"o":58.63,"t":"2025-04-08T04:00:00Z","v":510215,"vw":56.43374},{"c":59.88,"h":60.54,"l":54.1613,"n":3891,"o":54.38,"t":"2025-04-09T04:00:00Z","v":406189,"vw":57.541964},{"c":57.84,"h":58.59,"l":56.39,"n":3548,"o":58.45,"t":"2025-04-10T04:00:00Z","v":375049,"vw":57.577785},{"c":58.58,"h":58.7561,"l":56.67,"n":2373,"o":57.57,"t":"2025-04-11T04:00:00Z","v":350314,"vw":58.003624},{"c":59.27,"h":59.68,"l":58.28,"n":1467,"o":59.68,"t":"2025-04-14T04:00:00Z","v":143431,"vw":59.027853},{"c":59.57,"h":60.08,"l":59.29,"n":1853,"o":59.31,"t":"2025-04-15T04:00:00Z","v":238609,"vw":59.529393},{"c":58.73,"h":59.31,"l":57.92,"n":1417,"o":59.01,"t":"2025-04-16T04:00:00Z","v":143133,"vw":58.748344},{"c":59.01,"h":59.42,"l":58.6,"n":1899,"o":58.85,"t":"2025-04-17T04:00:00Z","v":267123,"vw":59.067569},{"c":57.58,"h":58.5899,"l":56.9307,"n":2065,"o":58.54,"t":"2025-04-21T04:00:00Z","v":295040,"vw":57.369275},{"c":59.12,"h":59.3054,"l":58.32,"n":1830,"o":58.35,"t":"2025-04-22T04:00:00Z","v":308911,"vw":58.737367},{"c":60.17,"h":61.78,"l":59.96,"n":1755,"o":61.04,"t":"2025-04-23T04:00:00Z","v":211638,"vw":60.683467},{"c":61.33,"h":61.51,"l":60.04,"n":1324,"o":60.32,"t":"2025-04-24T04:00:00Z","v":132670,"vw":60.970621},{"c":61.33,"h":61.41,"l":60.5724,"n":1434,"o":60.83,"t":"2025-04-25T04:00:00Z","v":149865,"vw":61.024261},{"c":61.73,"h":62.1485,"l":61.03,"n":1225,"o":61.64,"t":"2025-04-28T04:00:00Z","v":98000,"vw":61.575329},{"c":62,"h":62.19,"l":60.805,"n":1597,"o":61.4,"t":"2025-04-29T04:00:00Z","v":315370,"vw":61.967435},{"c":61.77,"h":61.9,"l":60.475,"n":1343,"o":61.11,"t":"2025-04-30T04:00:00Z","v":207822,"vw":61.464054},{"c":62.03,"h":62.5983,"l":61.36,"n":1343,"o":62,"t":"2025-05-01T04:00:00Z","v":226827,"vw":62.212421},{"c":63.68,"h":63.85,"l":62.61,"n":1247,"o":62.8,"t":"2025-05-02T04:00:00Z","v":122746,"vw":63.609459},{"c":63.44,"h":63.8284,"l":63,"n":1256,"o":63.13,"t":"2025-05-05T04:00:00Z","v":140593,"vw":63.550827},{"c":63.32,"h":63.51,"l":62.4,"n":1977,"o":62.55,"t":"2025-05-06T04:00:00Z","v":233721,"vw":63.241775},{"c":63.51,"h":63.9098,"l":63.0701,"n":1480,"o":63.49,"t":"2025-05-07T04:00:00Z","v":153129,"vw":63.522379},{"c":63.91,"h":64.46,"l":63.23,"n":2113,"o":64.11,"t":"2025-05-08T04:00:00Z","v":260894,"vw":64.137567},{"c":63.92,"h":64.3144,"l":63.65,"n":2123,"o":63.97,"t":"2025-05-09T04:00:00Z","v":294238,"vw":63.948374},{"c":65.79,"h":66.675,"l":65.1784,"n":3053,"o":66.4,"t":"2025-05-12T04:00:00Z","v":346484,"vw":65.676192},{"c":66.36,"h":66.6,"l":66.03,"n":2400,"o":66.13,"t":"2025-05-13T04:00:00Z","v":357157,"vw":66.427643},{"c":65.82,"h":66.2199,"l":65.75,"n":3324,"o":66.18,"t":"2025-05-14T04:00:00Z","v":399104,"vw":66.018174},{"c":66.26,"h":66.28,"l":65.61,"n":1693,"o":65.91,"t":"2025-05-15T04:00:00Z","v":176388,"vw":66.131597},{"c":66.88,"h":66.91,"l":66.14,"n":2017,"o":66.25,"t":"2025-05-16T04:00:00Z","v":214892,"vw":66.594998},{"c":66.7,"h":66.7299,"l":65.74,"n":2532,"o":65.96,"t":"2025-05-19T04:00:00Z","v":269610,"vw":66.418517},{"c":66.61,"h":66.8199,"l":66.4,"n":1855,"o":66.59,"t":"2025-05-20T04:00:00Z","v":211762,"vw":66.654794},{"c":65.21,"h":66.29,"l":65.03,"n":1856,"o":65.9,"t":"2025-05-21T04:00:00Z","v":189123,"vw":65.665931},{"c":65.14,"h":65.4395,"l":64.77,"n":2046,"o":65.17,"t":"2025-05-22T04:00:00Z","v":214014,"vw":65.211819},{"c":65.05,"h":65.26,"l":64.02,"n":2258,"o":64.02,"t":"2025-05-23T04:00:00Z","v":229615,"vw":65.024281},{"c":66.49,"h":66.5994,"l":65.54,"n":2202,"o":66,"t":"2025-05-27T04:00:00Z","v":251429,"vw":66.355317},{"c":65.76,"h":66.43,"l":65.7001,"n":1482,"o":66.43,"t":"2025-05-28T04:00:00Z","v":125284,"vw":65.939803},{"c":65.86,"h":66.28,"l":65.41,"n":1637,"o":66.13,"t":"2025-05-29T04:00:00Z","v":139518,"vw":65.767776},{"c":65.91,"h":66.23,"l":65.32,"n":2671,"o":65.71,"t":"2025-05-30T04:00:00Z","v":301914,"vw":65.715426},{"c":65.9,"h":65.96,"l":64.8737,"n":3704,"o":65.92,"t":"2025-06-02T04:00:00Z","v":355192,"vw":65.692683},{"c":66.39,"h":66.5596,"l":65.514,"n":1877,"o":66.02,"t":"2025-06-03T04:00:00Z","v":214889,"vw":66.259421},{"c":65.88,"h":66.44,"l":65.8709,"n":1731,"o":66.39,"t":"2025-06-04T04:00:00Z","v":175243,"vw":66.043273},{"c":66.02,"h":66.36,"l":65.41,"n":1984,"o":65.93,"t":"2025-06-05T04:00:00Z","v":220850,"vw":66.009551},{"c":66.77,"h":66.91,"l":66.31,"n":1674,"o":66.79,"t":"2025-06-06T04:00:00Z","v":637746,"vw":66.590131},{"c":67.08,"h":67.3699,"l":66.74,"n":1975,"o":67.34,"t":"2025-06-09T04:00:00Z","v":181408,"vw":67.103759},{"c":67.05,"h":67.35,"l":66.78,"n":1928,"o":67.27,"t":"2025-06-10T04:00:00Z","v":162521,"vw":67.081192},{"c":66.95,"h":67.64,"l":66.89,"n":2661,"o":67.38,"t":"2025-06-11T04:00:00Z","v":218171,"vw":67.26796},{"c":66.8,"h":66.84,"l":66.4,"n":1800,"o":66.48,"t":"2025-06-12T04:00:00Z","v":126318,"vw":66.631252},{"c":65.5,"h":66.23,"l":65.31,"n":2303,"o":65.8,"t":"2025-06-13T04:00:00Z","v":245447,"vw":65.740421},{"c":66.34,"h":66.81,"l":66.06,"n":2808,"o":66.2,"t":"2025-06-16T04:00:00Z","v":296810,"vw":66.441492},{"c":65.74,"h":66.245,"l":65.67,"n":1747,"o":65.88,"t":"2025-06-17T04:00:00Z","v":162276,"vw":65.972878},{"c":66.23,"h":66.78,"l":65.6978,"n":2295,"o":65.79,"t":"2025-06-18T04:00:00Z","v":198004,"vw":66.353774},{"c":66.18,"h":66.63,"l":65.95,"n":1578,"o":66.63,"t":"2025-06-20T04:00:00Z","v":126896,"vw":66.298298},{"c":66.84,"h":66.84,"l":65.33,"n":1798,"o":65.78,"t":"2025-06-23T04:00:00Z","v":143031,"vw":66.236643},{"c":67.56,"h":67.775,"l":67.09,"n":2393,"o":67.44,"t":"2025-06-24T04:00:00Z","v":227198,"vw":67.542582},{"c":66.83,"h":67.62,"l":66.74,"n":1685,"o":67.62,"t":"2025-06-25T04:00:00Z","v":192635,"vw":67.011865},{"c":67.71,"h":67.74,"l":66.905,"n":1621,"o":67.09,"t":"2025-06-26T04:00:00Z","v":124474,"vw":67.35197},{"c":68.11,"h":68.4697,"l":67.56,"n":2518,"o":68.05,"t":"2025-06-27T04:00:00Z","v":390785,"vw":68.157156},{"c":68.02,"h":68.3664,"l":67.7816,"n":1977,"o":68.21,"t":"2025-06-30T04:00:00Z","v":241613,"vw":67.974254},{"c":68.22,"h":68.88,"l":67.65,"n":2440,"o":67.65,"t":"2025-07-01T04:00:00Z","v":208144,"vw":68.369394},{"c":68.78,"h":68.84,"l":67.94,"n":2404,"o":68.28,"t":"2025-07-02T04:00:00Z","v":265034,"vw":68.528339},{"c":69.38,"h":69.4275,"l":68.9601,"n":1378,"o":69.07,"t":"2025-07-03T04:00:00Z","v":132101,"vw":69.289927},{"c":68.25,"h":69.29,"l":67.96,"n":2073,"o":68.84,"t":"2025-07-07T04:00:00Z","v":286956,"vw":68.728809},{"c":68.35,"h":68.74,"l":68.16,"n":3269,"o":68.48,"t":"2025-07-08T04:00:00Z","v":362906,"vw":68.444114},{"c":69.11,"h":69.11,"l":68.2475,"n":1653,"o":68.67,"t":"2025-07-09T04:00:00Z","v":159582,"vw":68.629453},{"c":69.52,"h":69.9,"l":68.88,"n":1767,"o":69.04,"t":"2025-07-10T04:00:00Z","v":180320,"vw":69.523038},{"c":68.77,"h":69.21,"l":68.5613,"n":1597,"o":69.21,"t":"2025-07-11T04:00:00Z","v":145817,"vw":68.865624},{"c":69.38,"h":69.41,"l":68.6435,"n":1360,"o":68.82,"t":"2025-07-14T04:00:00Z","v":144791,"vw":69.190037},{"c":68.12,"h":69.67,"l":68.06,"n":1847,"o":69.67,"t":"2025-07-15T04:00:00Z","v":144232,"vw":68.731436},{"c":68.57,"h":68.66,"l":67.59,"n":2183,"o":68.41,"t":"2025-07-16T04:00:00Z","v":203837,"vw":68.391108},{"c":69.14,"h":69.27,"l":68.43,"n":2206,"o":68.63,"t":"2025-07-17T04:00:00Z","v":159271,"vw":68.985404},{"c":68.42,"h":69.45,"l":68.33,"n":1507,"o":69.45,"t":"2025-07-18T04:00:00Z","v":327835,"vw":68.702457},{"c":68.46,"h":68.95,"l":68.37,"n":2177,"o":68.82,"t":"2025-07-21T04:00:00Z","v":221138,"vw":68.687141},{"c":68.47,"h":68.675,"l":68.035,"n":2262,"o":68.39,"t":"2025-07-22T04:00:00Z","v":182090,"vw":68.424463},{"c":69.12,"h":69.12,"l":68.6751,"n":1827,"o":68.85,"t":"2025-07-23T04:00:00Z","v":147536,"vw":68.89657},{"c":67.89,"h":68.88,"l":67.78,"n":1626,"o":68.88,"t":"2025-07-24T04:00:00Z","v":128030,"vw":68.203174},{"c":68.43,"h":68.43,"l":67.8,"n":1379,"o":68.09,"t":"2025-07-25T04:00:00Z","v":102804,"vw":68.169111},{"c":68.42,"h":68.58,"l":68.15,"n":3153,"o":68.58,"t":"2025-07-28T04:00:00Z","v":316232,"vw":68.378926},{"c":68.45,"h":68.9599,"l":68.3599,"n":1831,"o":68.84,"t":"2025-07-29T04:00:00Z","v":154517,"vw":68.606703},{"c":68.57,"h":69.4394,"l":68.26,"n":3171,"o":68.69,"t":"2025-07-30T04:00:00Z","v":234259,"vw":68.926782},{"c":67.99,"h":68.745,"l":67.83,"n":1821,"o":68.38,"t":"2025-07-31T04:00:00Z","v":138718,"vw":68.263984},{"c":67.1,"h":67.53,"l":66.16,"n":2642,"o":67.18,"t":"2025-08-01T04:00:00Z","v":298579,"vw":66.97029},{"c":68.1,"h":68.1,"l":67.2301,"n":2286,"o":67.48,"t":"2025-08-04T04:00:00Z","v":367555,"vw":67.791455},{"c":68.22,"h":68.33,"l":67.4,"n":2119,"o":68.33,"t":"2025-08-05T04:00:00Z","v":206171,"vw":68.002435},{"c":68.63,"h":68.72,"l":68.25,"n":2555,"o":68.54,"t":"2025-08-06T04:00:00Z","v":214840,"vw":68.542004},{"c":68.22,"h":68.95,"l":67.93,"n":2240,"o":68.95,"t":"2025-08-07T04:00:00Z","v":194558,"vw":68.249524},{"c":68.38,"h":68.81,"l":68.2392,"n":1554,"o":68.62,"t":"2025-08-08T04:00:00Z","v":128408,"vw":68.547154},{"c":68.47,"h":68.66,"l":68.34,"n":1814,"o":68.4,"t":"2025-08-11T04:00:00Z","v":179159,"vw":68.481859},{"c":70.67,"h":70.67,"l":68.93,"n":2452,"o":68.98,"t":"2025-08-12T04:00:00Z","v":303876,"vw":69.984763},{"c":71.75,"h":71.77,"l":70.6927,"n":3122,"o":71.11,"t":"2025-08-13T04:00:00Z","v":439372,"vw":71.427582},{"c":70.72,"h":71.03,"l":70.32,"n":2310,"o":71.01,"t":"2025-08-14T04:00:00Z","v":221955,"vw":70.675193},{"c":70.29,"h":70.86,"l":69.97,"n":1363,"o":70.84,"t":"2025-08-15T04:00:00Z","v":117162,"vw":70.407778},{"c":70.51,"h":70.63,"l":70.2521,"n":1512,"o":70.34,"t":"2025-08-18T04:00:00Z","v":109048,"vw":70.514521},{"c":70.56,"h":71.02,"l":70.275,"n":1811,"o":70.57,"t":"2025-08-19T04:00:00Z","v":149238,"vw":70.539361},{"c":70.33,"h":70.52,"l":69.75,"n":2641,"o":70.35,"t":"2025-08-20T04:00:00Z","v":222858,"vw":70.092254},{"c":70.26,"h":70.35,"l":69.88,"n":1633,"o":70.1,"t":"2025-08-21T04:00:00Z","v":137085,"vw":70.160174},{"c":72.61,"h":72.8,"l":70.57,"n":3084,"o":70.64,"t":"2025-08-22T04:00:00Z","v":316120,"vw":72.252655},{"c":71.97,"h":72.63,"l":71.91,"n":2770,"o":72.45,"t":"2025-08-25T04:00:00Z","v":1040839,"vw":72.146924},{"c":72.65,"h":72.83,"l":71.95,"n":1988,"o":72.05,"t":"2025-08-26T04:00:00Z","v":214021,"vw":72.558205},{"c":72.99,"h":73.13,"l":72.54,"n":1955,"o":72.62,"t":"2025-08-27T04:00:00Z","v":298627,"vw":72.955262},{"c":73.02,"h":73.2752,"l":72.7,"n":1842,"o":73.25,"t":"2025-08-28T04:00:00Z","v":157970,"vw":72.925932},{"c":72.61,"h":73.1,"l":72.355,"n":2841,"o":73.1,"t":"2025-08-29T04:00:00Z","v":246274,"vw":72.566371},{"c":72.25,"h":72.25,"l":71.45,"n":2260,"o":71.69,"t":"2025-09-02T04:00:00Z","v":223360,"vw":71.85241},{"c":72.22,"h":72.64,"l":71.7901,"n":1682,"o":72.04,"t":"2025-09-03T04:00:00Z","v":143163,"vw":72.202607},{"c":73.29,"h":73.375,"l":72.49,"n":1725,"o":72.49,"t":"2025-09-04T04:00:00Z","v":305213,"vw":72.957454},{"c":73.22,"h":74.11,"l":72.63,"n":3003,"o":73.68,"t":"2025-09-05T04:00:00Z","v":363173,"vw":73.163989},{"c":73.36,"h":73.44,"l":72.68,"n":2223,"o":73.44,"t":"2025-09-08T04:00:00Z","v":179519,"vw":73.060337},{"c":73.03,"h":73.32,"l":72.36,"n":2345,"o":73.32,"t":"2025-09-09T04:00:00Z","v":248782,"vw":72.839023},{"c":72.84,"h":73.43,"l":72.555,"n":1879,"o":73.06,"t":"2025-09-10T04:00:00Z","v":163583,"vw":72.977973},{"c":74.29,"h":74.3199,"l":73,"n":2197,"o":73.16,"t":"2025-09-11T04:00:00Z","v":179628,"vw":73.933012},{"c":73.16,"h":74.21,"l":73.16,"n":2011,"o":74.21,"t":"2025-09-12T04:00:00Z","v":155772,"vw":73.555639},{"c":72.88,"h":73.5,"l":72.7399,"n":2223,"o":73.5,"t":"2025-09-15T04:00:00Z","v":155926,"vw":73.071781},{"c":72.36,"h":72.82,"l":71.87,"n":2692,"o":72.72,"t":"2025-09-16T04:00:00Z","v":594383,"vw":72.083449},{"c":72.57,"h":73.9699,"l":72.11,"n":3190,"o":72.53,"t":"2025-09-17T04:00:00Z","v":235982,"vw":72.9689},{"c":74.13,"h":74.18,"l":72.8505,"n":2678,"o":73,"t":"2025-09-18T04:00:00Z","v":210462,"vw":73.747147},{"c":73.29,"h":74.51,"l":73.1794,"n":3398,"o":74.51,"t":"2025-09-19T04:00:00Z","v":291537,"vw":73.521053},{"c":73.75,"h":73.805,"l":72.953,"n":2616,"o":73.4,"t":"2025-09-22T04:00:00Z","v":225053,"vw":73.331668},{"c":73.84,"h":74.49,"l":73.72,"n":3058,"o":73.82,"t":"2025-09-23T04:00:00Z","v":234653,"vw":74.097509},{"c":72.75,"h":74.03,"l":72.75,"n":2101,"o":73.92,"t":"2025-09-24T04:00:00Z","v":171655,"vw":73.224498},{"c":72.39,"h":72.5179,"l":71.7601,"n":2062,"o":72.17,"t":"2025-09-25T04:00:00Z","v":191250,"vw":72.25696},{"c":73.25,"h":73.29,"l":72.5601,"n":1839,"o":72.61,"t":"2025-09-26T04:00:00Z","v":178752,"vw":72.971793},{"c":73.34,"h":73.7,"l":73.06,"n":1984,"o":73.7,"t":"2025-09-29T04:00:00Z","v":153771,"vw":73.220664},{"c":73.57,"h":73.68,"l":72.8977,"n":2087,"o":73.43,"t":"2025-09-30T04:00:00Z","v":165650,"vw":73.161203},{"c":73.54,"h":73.805,"l":72.94,"n":2026,"o":73.32,"t":"2025-10-01T04:00:00Z","v":174552,"vw":73.416175},{"c":73.64,"h":73.72,"l":72.66,"n":2176,"o":73.47,"t":"2025-10-02T04:00:00Z","v":185498,"vw":73.330289},{"c":73.56,"h":74.35,"l":73.49,"n":2656,"o":73.86,"t":"2025-10-03T04:00:00Z","v":218154,"vw":73.951435},{"c":73.61,"h":74.35,"l":73.54,"n":1575,"o":74.3,"t":"2025-10-06T04:00:00Z","v":113478,"vw":73.97522},{"c":72.73,"h":73.83,"l":72.5001,"n":2587,"o":73.83,"t":"2025-10-07T04:00:00Z","v":217120,"vw":72.820095},{"c":73.38,"h":73.455,"l":72.64,"n":1793,"o":73.05,"t":"2025-10-08T04:00:00Z","v":166886,"vw":73.209683},{"c":72.57,"h":73.3,"l":72.45,"n":1581,"o":73.13,"t":"2025-10-09T04:00:00Z","v":129548,"vw":72.803442},{"c":70.77,"h":72.86,"l":70.73,"n":3076,"o":72.67,"t":"2025-10-10T04:00:00Z","v":219307,"vw":71.700434},{"c":72.06,"h":72.35,"l":71.63,"n":1682,"o":71.79,"t":"2025-10-13T04:00:00Z","v":126500,"vw":71.960472},{"c":73,"h":73.24,"l":71.2,"n":1735,"o":71.2,"t":"2025-10-14T04:00:00Z","v":179463,"vw":72.762785},{"c":73.59,"h":73.995,"l":73.03,"n":1814,"o":73.54,"t":"2025-10-15T04:00:00Z","v":193750,"vw":73.538466},{"c":72.78,"h":73.83,"l":72.5,"n":2801,"o":73.83,"t":"2025-10-16T04:00:00Z","v":217663,"vw":73.021721},{"c":72.48,"h":72.97,"l":72.05,"n":2245,"o":72.4,"t":"2025-10-17T04:00:00Z","v":242749,"vw":72.396285},{"c":73.39,"h":73.6448,"l":72.9388,"n":2033,"o":73.18,"t":"2025-10-20T04:00:00Z","v":218162,"vw":73.369075},{"c":73.6,"h":73.675,"l":72.8776,"n":1742,"o":73.42,"t":"2025-10-21T04:00:00Z","v":132533,"vw":73.451666},{"c":72.63,"h":73.735,"l":71.86,"n":2611,"o":73.66,"t":"2025-10-22T04:00:00Z","v":411520,"vw":72.480171},{"c":73.34,"h":73.39,"l":72.45,"n":1573,"o":72.48,"t":"2025-10-23T04:00:00Z","v":132404,"vw":73.000138},{"c":74.01,"h":74.49,"l":73.99,"n":1507,"o":74.2,"t":"2025-10-24T04:00:00Z","v":218948,"vw":74.195798},{"c":74.04,"h":74.71,"l":73.905,"n":1705,"o":74.68,"t":"2025-10-27T04:00:00Z","v":144304,"vw":74.251605},{"c":73.54,"h":73.99,"l":73.31,"n":3002,"o":73.99,"t":"2025-10-28T04:00:00Z","v":318359,"vw":73.653653},{"c":72.42,"h":73.29,"l":71.81,"n":2861,"o":72.9,"t":"2025-10-29T04:00:00Z","v":258633,"vw":72.672973},{"c":71.42,"h":72.86,"l":71.275,"n":2723,"o":72.09,"t":"2025-10-30T04:00:00Z","v":243777,"vw":71.981059},{"c":71.64,"h":71.8916,"l":71.2,"n":2712,"o":71.65,"t":"2025-10-31T04:00:00Z","v":265401,"vw":71.603665},{"c":71.94,"h":71.95,"l":70.95,"n":3496,"o":71.79,"t":"2025-11-03T05:00:00Z","v":304556,"vw":71.583266},{"c":71.4,"h":72.06,"l":71.3,"n":3452,"o":71.73,"t":"2025-11-04T05:00:00Z","v":324356,"vw":71.768182},{"c":72.75,"h":73.04,"l":71.38,"n":2366,"o":71.58,"t":"2025-11-05T05:00:00Z","v":207763,"vw":72.387508},{"c":71.56,"h":72.99,"l":71.54,"n":4850,"o":72.99,"t":"2025-11-06T05:00:00Z","v":460074,"vw":71.968756},{"c":71.83,"h":71.9697,"l":70.69,"n":2559,"o":71,"t":"2025-11-07T05:00:00Z","v":243907,"vw":71.366276},{"c":72.38,"h":72.82,"l":72.04,"n":2781,"o":72.52,"t":"2025-11-10T05:00:00Z","v":229691,"vw":72.461702},{"c":72.35,"h":72.5601,"l":71.98,"n":2531,"o":72.39,"t":"2025-11-11T05:00:00Z","v":221949,"vw":72.276445},{"c":72.65,"h":73.42,"l":72.6,"n":2986,"o":72.62,"t":"2025-11-12T05:00:00Z","v":422029,"vw":73.02827},{"c":70.89,"h":72.62,"l":70.583,"n":3254,"o":72.44,"t":"2025-11-13T05:00:00Z","v":272820,"vw":71.323684},{"c":70.93,"h":71.25,"l":69.9,"n":3245,"o":70,"t":"2025-11-14T05:00:00Z","v":372358,"vw":70.839696},{"c":69.58,"h":71.083,"l":69.29,"n":3579,"o":70.7,"t":"2025-11-17T05:00:00Z","v":592717,"vw":69.934259},{"c":69.58,"h":70.07,"l":69.05,"n":2629,"o":69.05,"t":"2025-11-18T05:00:00Z","v":299670,"vw":69.473184},{"c":69.82,"h":70.61,"l":69.65,"n":2079,"o":70.02,"t":"2025-11-19T05:00:00Z","v":216534,"vw":69.992955},{"c":68.61,"h":71.265,"l":68.59,"n":3037,"o":71.01,"t":"2025-11-20T05:00:00Z","v":233208,"vw":69.722019},{"c":70.17,"h":70.76,"l":68.9226,"n":3345,"o":68.94,"t":"2025-11-21T05:00:00Z","v":290481,"vw":70.102814},{"c":71.34,"h":71.48,"l":70.37,"n":1752,"o":70.37,"t":"2025-11-24T05:00:00Z","v":262068,"vw":71.052704},{"c":73.06,"h":73.35,"l":71.605,"n":2023,"o":71.72,"t":"2025-11-25T05:00:00Z","v":165972,"vw":72.562359},{"c":73.56,"h":74.285,"l":73.18,"n":2105,"o":73.18,"t":"2025-11-26T05:00:00Z","v":230908,"vw":73.941613},{"c":73.7,"h":73.86,"l":73.46,"n":1529,"o":73.86,"t":"2025-11-28T05:00:00Z","v":177917,"vw":73.670001},{"c":72.68,"h":73.15,"l":72.61,"n":2236,"o":72.86,"t":"2025-12-01T05:00:00Z","v":202154,"vw":72.881105},{"c":72.5,"h":73.2,"l":72.5,"n":2017,"o":73.2,"t":"2025-12-02T05:00:00Z","v":221229,"vw":72.740396},{"c":73.09,"h":73.34,"l":72.47,"n":2126,"o":72.74,"t":"2025-12-03T05:00:00Z","v":216441,"vw":72.937147},{"c":73.5,"h":73.9626,"l":72.94,"n":2145,"o":73.11,"t":"2025-12-04T05:00:00Z","v":254966,"vw":73.573399},{"c":73.36,"h":73.79,"l":73.11,"n":1909,"o":73.79,"t":"2025-12-05T05:00:00Z","v":180527,"vw":73.447974},{"c":73.22,"h":73.81,"l":73.09,"n":1846,"o":73.81,"t":"2025-12-08T05:00:00Z","v":226657,"vw":73.417098},{"c":73.58,"h":73.968,"l":73.12,"n":1756,"o":73.13,"t":"2025-12-09T05:00:00Z","v":166418,"vw":73.657913},{"c":74.67,"h":75.1,"l":73.54,"n":2098,"o":73.54,"t":"2025-12-10T05:00:00Z","v":236385,"vw":74.295707},{"c":75.85,"h":75.8881,"l":74.77,"n":2105,"o":74.81,"t":"2025-12-11T05:00:00Z","v":202316,"vw":75.444878},{"c":74.65,"h":75.93,"l":74.53,"n":2272,"o":75.89,"t":"2025-12-12T05:00:00Z","v":210906,"vw":74.993258},{"c":74.67,"h":75.36,"l":74.57,"n":1923,"o":75.05,"t":"2025-12-15T05:00:00Z","v":151865,"vw":74.920011},{"c":73.92,"h":74.8,"l":73.64,"n":1889,"o":74.64,"t":"2025-12-16T05:00:00Z","v":204714,"vw":74.104059},{"c":73.03,"h":74.5699,"l":72.8801,"n":1967,"o":74.13,"t":"2025-12-17T05:00:00Z","v":188985,"vw":73.571732},{"c":73.37,"h":74.25,"l":73.37,"n":1660,"o":73.66,"t":"2025-12-18T05:00:00Z","v":121734,"vw":73.770881},{"c":73.9,"h":74.15,"l":73.395,"n":1394,"o":73.62,"t":"2025-12-19T05:00:00Z","v":125739,"vw":73.909601},{"c":74.64,"h":74.8,"l":74.12,"n":2914,"o":74.12,"t":"2025-12-22T05:00:00Z","v":255580,"vw":74.644879},{"c":74.54,"h":74.7699,"l":74.35,"n":2165,"o":74.56,"t":"2025-12-23T05:00:00Z","v":165834,"vw":74.590124},{"c":74.72,"h":74.74,"l":74.385,"n":835,"o":74.55,"t":"2025-12-24T05:00:00Z","v":75441,"vw":74.630902},{"c":74.63,"h":74.71,"l":74.38,"n":1099,"o":74.71,"t":"2025-12-26T05:00:00Z","v":91567,"vw":74.518628},{"c":74.12,"h":74.52,"l":73.905,"n":1739,"o":74.31,"t":"2025-12-29T05:00:00Z","v":113094,"vw":74.043073},{"c":73.31,"h":74.04,"l":73.24,"n":1460,"o":74.04,"t":"2025-12-30T05:00:00Z","v":146269,"vw":73.610826},{"c":72.01,"h":72.98,"l":71.95,"n":1296,"o":72.98,"t":"2025-12-31T05:00:00Z","v":123278,"vw":72.305114},{"c":72.9,"h":72.97,"l":72.15,"n":1642,"o":72.23,"t":"2026-01-02T05:00:00Z","v":140861,"vw":72.582351},{"c":73.7,"h":74.02,"l":73.14,"n":3334,"o":73.14,"t":"2026-01-05T05:00:00Z","v":287419,"vw":73.837695},{"c":74.15,"h":74.16,"l":72.7264,"n":2601,"o":73.43,"t":"2026-01-06T05:00:00Z","v":342766,"vw":73.71961},{"c":73.67,"h":74.27,"l":72.975,"n":2277,"o":74.27,"t":"2026-01-07T05:00:00Z","v":275598,"vw":73.609482},{"c":74.13,"h":74.18,"l":73.48,"n":1991,"o":73.48,"t":"2026-01-08T05:00:00Z","v":222402,"vw":73.962571},{"c":74.93,"h":74.95,"l":73.9992,"n":2434,"o":74.45,"t":"2026-01-09T05:00:00Z","v":246759,"vw":74.766591},{"c":75.48,"h":75.55,"l":74.43,"n":1884,"o":74.47,"t":"2026-01-12T05:00:00Z","v":147312,"vw":75.299711},{"c":75.78,"h":76.27,"l":75.58,"n":2040,"o":75.66,"t":"2026-01-13T05:00:00Z","v":219620,"vw":75.909185},{"c":76.14,"h":76.22,"l":75.36,"n":2390,"o":75.79,"t":"2026-01-14T05:00:00Z","v":184636,"vw":75.75484},{"c":77.46,"h":77.9,"l":76.65,"n":2472,"o":76.65,"t":"2026-01-15T05:00:00Z","v":198736,"vw":77.572548},{"c":77.38,"h":77.67,"l":77.05,"n":1831,"o":77.59,"t":"2026-01-16T05:00:00Z","v":175861,"vw":77.457213},{"c":76.67,"h":77.34,"l":76.15,"n":4401,"o":76.46,"t":"2026-01-20T05:00:00Z","v":433108,"vw":76.831485},{"c":78.22,"h":78.58,"l":76.83,"n":4441,"o":77.12,"t":"2026-01-21T05:00:00Z","v":535331,"vw":77.732314},{"c":78.19,"h":79.185,"l":78.07,"n":2515,"o":79.02,"t":"2026-01-22T05:00:00Z","v":375922,"vw":78.450071},{"c":76.94,"h":78.01,"l":76.5,"n":2937,"o":78.01,"t":"2026-01-23T05:00:00Z","v":297381,"vw":76.975148},{"c":76.99,"h":77.5,"l":76.6501,"n":1656,"o":76.95,"t":"2026-01-26T05:00:00Z","v":182652,"vw":76.934456},{"c":76.49,"h":76.92,"l":76.19,"n":2110,"o":76.92,"t":"2026-01-27T05:00:00Z","v":210533,"vw":76.482366},{"c":76.5,"h":77.32,"l":76.2512,"n":2457,"o":77.14,"t":"2026-01-28T05:00:00Z","v":208655,"vw":76.782211},{"c":76.95,"h":77.12,"l":76.01,"n":3309,"o":76.76,"t":"2026-01-29T05:00:00Z","v":326132,"vw":76.674735},{"c":76.25,"h":76.99,"l":75.655,"n":2442,"o":76.23,"t":"2026-01-30T05:00:00Z","v":206941,"vw":76.165525},{"c":77.3,"h":77.63,"l":76.13,"n":3058,"o":76.13,"t":"2026-02-02T05:00:00Z","v":274079,"vw":77.304476},{"c":77.32,"h":77.8604,"l":76.27,"n":3692,"o":77.34,"t":"2026-02-03T05:00:00Z","v":346532,"vw":76.903501},{"c":77.23,"h":77.86,"l":76.62,"n":3755,"o":77.59,"t":"2026-02-04T05:00:00Z","v":394793,"vw":77.267507},{"c":77.8,"h":78.64,"l":77.21,"n":3215,"o":77.21,"t":"2026-02-05T05:00:00Z","v":238392,"vw":78.023352},{"c":80.39,"h":80.56,"l":78.65,"n":2829,"o":78.87,"t":"2026-02-06T05:00:00Z","v":274244,"vw":80.050475},{"c":80.79,"h":81.2,"l":80.26,"n":2546,"o":80.26,"t":"2026-02-09T05:00:00Z","v":229070,"vw":80.836569},{"c":80.44,"h":81.01,"l":80.34,"n":2160,"o":80.87,"t":"2026-02-10T05:00:00Z","v":189228,"vw":80.694957},{"c":80.39,"h":81.21,"l":79.69,"n":2343,"o":81.02,"t":"2026-02-11T05:00:00Z","v":208002,"vw":80.291827},{"c":78.96,"h":81.36,"l":78.83,"n":2852,"o":80.97,"t":"2026-02-12T05:00:00Z","v":312794,"vw":79.512604},{"c":79.68,"h":80.12,"l":78.54,"n":2404,"o":79.16,"t":"2026-02-13T05:00:00Z","v":197204,"vw":79.53205},{"c":79.6,"h":80.09,"l":79.1,"n":3125,"o":79.74,"t":"2026-02-17T05:00:00Z","v":300905,"vw":79.665876},{"c":79.73,"h":80.71,"l":79.44,"n":4448,"o":79.68,"t":"2026-02-18T05:00:00Z","v":449993,"vw":79.873108},{"c":79.24,"h":79.53,"l":78.7363,"n":3064,"o":79.25,"t":"2026-02-19T05:00:00Z","v":288631,"vw":79.085285},{"c":79.68,"h":80.09,"l":78.87,"n":2584,"o":79.03,"t":"2026-02-20T05:00:00Z","v":220059,"vw":79.431123},{"c":78.42,"h":79.44,"l":77.89,"n":2379,"o":79.44,"t":"2026-02-23T05:00:00Z","v":220222,"vw":78.370097},{"c":79.32,"h":79.5908,"l":78.695,"n":2050,"o":78.76,"t":"2026-02-24T05:00:00Z","v":175279,"vw":79.190507},{"c":80.23,"h":80.36,"l":79.255,"n":2268,"o":80.06,"t":"2026-02-25T05:00:00Z","v":198019,"vw":79.854825},{"c":80.65,"h":81.2025,"l":79.73,"n":3276,"o":80.8,"t":"2026-02-26T05:00:00Z","v":313748,"vw":80.370341},{"c":79.81,"h":79.83,"l":79.2,"n":2580,"o":79.67,"t":"2026-02-27T05:00:00Z","v":205266,"vw":79.568128},{"c":80.57,"h":80.78,"l":78.69,"n":3857,"o":78.69,"t":"2026-03-02T05:00:00Z","v":366224,"vw":80.165938},{"c":79.37,"h":79.76,"l":77.55,"n":3413,"o":78.47,"t":"2026-03-03T05:00:00Z","v":285967,"vw":78.661339},{"c":79.61,"h":80,"l":78.83,"n":3137,"o":79.9,"t":"2026-03-04T05:00:00Z","v":268917,"vw":79.615172},{"c":78.21,"h":79.354,"l":77.43,"n":3984,"o":78.92,"t":"2026-03-05T05:00:00Z","v":378559,"vw":78.19699},{"c":76.34,"h":76.8939,"l":76.02,"n":3115,"o":76.74,"t":"2026-03-06T05:00:00Z","v":252872,"vw":76.447803},{"c":77.03,"h":77.24,"l":74.16,"n":4581,"o":75.28,"t":"2026-03-09T04:00:00Z","v":420031,"vw":75.368072},{"c":76.79,"h":78.31,"l":76.67,"n":4810,"o":76.89,"t":"2026-03-10T04:00:00Z","v":428085,"vw":77.429897},{"c":76.64,"h":77.11,"l":75.99,"n":4407,"o":76.71,"t":"2026-03-11T04:00:00Z","v":451983,"vw":76.60181},{"c":75.14,"h":75.9617,"l":75.0375,"n":3099,"o":75.52,"t":"2026-03-12T04:00:00Z","v":341834,"vw":75.478708},{"c":75,"h":76.09,"l":74.69,"n":2943,"o":75.85,"t":"2026-03-13T04:00:00Z","v":452440,"vw":74.941121},{"c":75.75,"h":76.37,"l":75.56,"n":3466,"o":75.97,"t":"2026-03-16T04:00:00Z","v":316739,"vw":75.881156},{"c":76.17,"h":76.4116,"l":75.695,"n":3891,"o":76.1,"t":"2026-03-17T04:00:00Z","v":187993,"vw":76.085132},{"c":75.11,"h":76.015,"l":75.09,"n":2835,"o":75.82,"t":"2026-03-18T04:00:00Z","v":198041,"vw":75.607371},{"c":75.47,"h":76.15,"l":74.235,"n":4805,"o":74.48,"t":"2026-03-19T04:00:00Z","v":435594,"vw":74.906828},{"c":73.73,"h":75.67,"l":73.5046,"n":4233,"o":75.67,"t":"2026-03-20T04:00:00Z","v":459944,"vw":74.152381},{"c":75.21,"h":76.44,"l":75.0943,"n":2068,"o":75.13,"t":"2026-03-23T04:00:00Z","v":170056,"vw":75.734159},{"c":76.43,"h":76.8399,"l":74.6,"n":2185,"o":74.6,"t":"2026-03-24T04:00:00Z","v":191740,"vw":76.066073},{"c":77.7,"h":77.85,"l":76.96,"n":2130,"o":77.34,"t":"2026-03-25T04:00:00Z","v":153284,"vw":77.494579},{"c":75.86,"h":77.49,"l":75.68,"n":2594,"o":76.91,"t":"2026-03-26T04:00:00Z","v":233821,"vw":76.547126},{"c":75,"h":75.93,"l":74.7101,"n":2529,"o":75.43,"t":"2026-03-27T04:00:00Z","v":241002,"vw":75.259252},{"c":73.49,"h":75.86,"l":73.2401,"n":2765,"o":75.86,"t":"2026-03-30T04:00:00Z","v":325378,"vw":74.037545},{"c":76.02,"h":76.48,"l":74.5,"n":2998,"o":74.71,"t":"2026-03-31T04:00:00Z","v":329938,"vw":75.574537},{"c":76.96,"h":77.83,"l":76.86,"n":2662,"o":76.86,"t":"2026-04-01T04:00:00Z","v":332487,"vw":77.325484},{"c":77.74,"h":78.06,"l":75.49,"n":2419,"o":75.49,"t":"2026-04-02T04:00:00Z","v":221091,"vw":77.16296},{"c":77.83,"h":77.92,"l":77.075,"n":2642,"o":77.71,"t":"2026-04-06T04:00:00Z","v":359801,"vw":77.661031},{"c":78.46,"h":78.595,"l":77.2801,"n":1865,"o":77.64,"t":"2026-04-07T04:00:00Z","v":180612,"vw":77.939187},{"c":81.35,"h":81.59,"l":80.5,"n":2927,"o":81.07,"t":"2026-04-08T04:00:00Z","v":346310,"vw":81.214327},{"c":82.07,"h":82.44,"l":81,"n":3413,"o":81.14,"t":"2026-04-09T04:00:00Z","v":302449,"vw":81.938419},{"c":81.76,"h":82.31,"l":81.57,"n":2312,"o":82.31,"t":"2026-04-10T04:00:00Z","v":183688,"vw":81.889279},{"c":82.68,"h":82.715,"l":81.44,"n":1754,"o":81.44,"t":"2026-04-13T04:00:00Z","v":165601,"vw":82.133155},{"c":83.26,"h":83.52,"l":82.6,"n":2156,"o":83.03,"t":"2026-04-14T04:00:00Z","v":176193,"vw":83.24853},{"c":82.66,"h":83.23,"l":81.82,"n":2483,"o":83.23,"t":"2026-04-15T04:00:00Z","v":367403,"vw":82.437625},{"c":82.67,"h":82.76,"l":82.21,"n":2473,"o":82.63,"t":"2026-04-16T04:00:00Z","v":284109,"vw":82.512179},{"c":84.79,"h":85.4,"l":83.38,"n":2722,"o":83.77,"t":"2026-04-17T04:00:00Z","v":269232,"vw":84.719202},{"c":85.19,"h":85.25,"l":84.42,"n":2744,"o":84.42,"t":"2026-04-20T04:00:00Z","v":215546,"vw":84.987743},{"c":84.47,"h":85.7,"l":84.25,"n":2633,"o":85.36,"t":"2026-04-21T04:00:00Z","v":217834,"vw":84.937178},{"c":85.09,"h":85.54,"l":84.665,"n":2637,"o":85.49,"t":"2026-04-22T04:00:00Z","v":372214,"vw":84.930618},{"c":85.5,"h":86.1,"l":84.43,"n":2583,"o":85.4,"t":"2026-04-23T04:00:00Z","v":228073,"vw":85.543059},{"c":85.95,"h":86.4,"l":85.07,"n":2855,"o":85.98,"t":"2026-04-24T04:00:00Z","v":261265,"vw":85.889904},{"c":85.72,"h":86.49,"l":85.44,"n":2404,"o":86.24,"t":"2026-04-27T04:00:00Z","v":221379,"vw":85.720404},{"c":84.98,"h":86,"l":84.405,"n":2283,"o":85.66,"t":"2026-04-28T04:00:00Z","v":181699,"vw":84.846665},{"c":83.84,"h":84.93,"l":83.51,"n":1974,"o":84.93,"t":"2026-04-29T04:00:00Z","v":416549,"vw":83.929216},{"c":86.74,"h":86.76,"l":84.88,"n":2559,"o":85.16,"t":"2026-04-30T04:00:00Z","v":209950,"vw":85.963057},{"c":87.11,"h":87.5489,"l":86.59,"n":2596,"o":87,"t":"2026-05-01T04:00:00Z","v":203574,"vw":87.050627},{"c":86.56,"h":87.3791,"l":86.06,"n":3747,"o":86.88,"t":"2026-05-04T04:00:00Z","v":335772,"vw":86.649703},{"c":88.33,"h":88.565,"l":87.39,"n":2475,"o":87.39,"t":"2026-05-05T04:00:00Z","v":203890,"vw":88.221288},{"c":87.71,"h":88.11,"l":86.66,"n":3280,"o":88.11,"t":"2026-05-06T04:00:00Z","v":289196,"vw":87.395616},{"c":86.55,"h":88,"l":86.05,"n":2686,"o":88,"t":"2026-05-07T04:00:00Z","v":232117,"vw":86.962974},{"c":87.2,"h":87.51,"l":86.75,"n":2400,"o":87.26,"t":"2026-05-08T04:00:00Z","v":232386,"vw":87.253833},{"c":87.57,"h":88.1,"l":87.41,"n":2617,"o":87.48,"t":"2026-05-11T04:00:00Z","v":221125,"vw":87.732532},{"c":86.23,"h":87.1835,"l":85.07,"n":3269,"o":87.1,"t":"2026-05-12T04:00:00Z","v":245256,"vw":85.84528},{"c":85.95,"h":86.38,"l":85.07,"n":2387,"o":86.38,"t":"2026-05-13T04:00:00Z","v":188678,"vw":85.750218},{"c":86.7,"h":87.05,"l":86.1601,"n":2484,"o":86.54,"t":"2026-05-14T04:00:00Z","v":212240,"vw":86.688616},{"c":84.76,"h":85.4999,"l":84.6801,"n":2930,"o":85.46,"t":"2026-05-15T04:00:00Z","v":251440,"vw":84.93718},{"c":84.14,"h":85.318,"l":83.78,"n":2680,"o":85.26,"t":"2026-05-18T04:00:00Z","v":222682,"vw":84.430639},{"c":83.34,"h":84.04,"l":82.36,"n":2690,"o":83.8,"t":"2026-05-19T04:00:00Z","v":201747,"vw":83.189388},{"c":85.19,"h":85.33,"l":83.55,"n":2718,"o":83.74,"t":"2026-05-20T04:00:00Z","v":212265,"vw":84.726314},{"c":85.24,"h":85.6,"l":84.23,"n":2787,"o":84.51,"t":"2026-05-21T04:00:00Z","v":209778,"vw":84.907311},{"c":86.06,"h":86.42,"l":85.23,"n":2215,"o":85.73,"t":"2026-05-22T04:00:00Z","v":155031,"vw":85.935421},{"c":88.83,"h":88.93,"l":87.17,"n":2421,"o":87.34,"t":"2026-05-26T04:00:00Z","v":237664,"vw":88.412727},{"c":89.21,"h":89.37,"l":88.32,"n":2580,"o":89.23,"t":"2026-05-27T04:00:00Z","v":240262,"vw":89.046916},{"c":89.07,"h":89.3985,"l":88.14,"n":2694,"o":88.93,"t":"2026-05-28T04:00:00Z","v":220906,"vw":88.863613},{"c":88.13,"h":88.9,"l":87.71,"n":2758,"o":88.69,"t":"2026-05-29T04:00:00Z","v":235833,"vw":88.218215},{"c":86.91,"h":88.28,"l":86.22,"n":2813,"o":87.35,"t":"2026-06-01T04:00:00Z","v":243839,"vw":86.900061},{"c":88.17,"h":88.42,"l":87.0301,"n":2517,"o":87.05,"t":"2026-06-02T04:00:00Z","v":163481,"vw":87.891535},{"c":87.68,"h":88.35,"l":87.34,"n":2468,"o":87.88,"t":"2026-06-03T04:00:00Z","v":214883,"vw":87.833178},{"c":88.75,"h":89.13,"l":86.75,"n":2270,"o":87.21,"t":"2026-06-04T04:00:00Z","v":145245,"vw":88.367044},{"c":86.09,"h":88.23,"l":85.67,"n":2716,"o":87.9,"t":"2026-06-05T04:00:00Z","v":180940,"vw":86.948777},{"c":86.66,"h":87.51,"l":86.35,"n":2360,"o":87.51,"t":"2026-06-08T04:00:00Z","v":150823,"vw":86.91544},{"c":86.59,"h":88.405,"l":84.35,"n":3905,"o":87.67,"t":"2026-06-09T04:00:00Z","v":379465,"vw":86.047201},{"c":85.37,"h":87.56,"l":85.23,"n":3424,"o":86.49,"t":"2026-06-10T04:00:00Z","v":262650,"vw":86.343066},{"c":88.64,"h":88.74,"l":86.24,"n":3107,"o":86.4,"t":"2026-06-11T04:00:00Z","v":303947,"vw":87.636829},{"c":89.72,"h":90.55,"l":88.88,"n":2519,"o":89.23,"t":"2026-06-12T04:00:00Z","v":218207,"vw":89.871032},{"c":89.99,"h":91.29,"l":89.455,"n":2393,"o":91.07,"t":"2026-06-15T04:00:00Z","v":178700,"vw":89.984697},{"c":88.93,"h":90.525,"l":88.68,"n":2831,"o":90.29,"t":"2026-06-16T04:00:00Z","v":270548,"vw":89.421351},{"c":88.33,"h":89.8,"l":88.03,"n":3179,"o":89.07,"t":"2026-06-17T04:00:00Z","v":260561,"vw":88.972551},{"c":89.98,"h":90.02,"l":88.84,"n":2371,"o":89.99,"t":"2026-06-18T04:00:00Z","v":240450,"vw":89.672927},{"c":90.14,"h":90.34,"l":89.46,"n":2850,"o":90.17,"t":"2026-06-22T04:00:00Z","v":317559,"vw":90.041791},{"c":89.19,"h":89.77,"l":87.74,"n":2329,"o":87.89,"t":"2026-06-23T04:00:00Z","v":196343,"vw":88.986102},{"c":89.84,"h":90.785,"l":89.14,"n":2563,"o":89.42,"t":"2026-06-24T04:00:00Z","v":245271,"vw":90.022917},{"c":91.22,"h":91.9099,"l":90.33,"n":2562,"o":90.82,"t":"2026-06-25T04:00:00Z","v":212614,"vw":91.059885},{"c":91.1,"h":91.5101,"l":90.24,"n":3725,"o":90.66,"t":"2026-06-26T04:00:00Z","v":376670,"vw":90.872402},{"c":92.01,"h":92.13,"l":90.57,"n":3069,"o":91.38,"t":"2026-06-29T04:00:00Z","v":290834,"vw":91.455081},{"c":93.63,"h":93.675,"l":91.875,"n":2471,"o":92.33,"t":"2026-06-30T04:00:00Z","v":204956,"vw":93.01916},{"c":91.87,"h":93.4,"l":91.775,"n":4384,"o":93.22,"t":"2026-07-01T04:00:00Z","v":349538,"vw":92.556512},{"c":90.45,"h":92.605,"l":89.38,"n":4013,"o":92.23,"t":"2026-07-02T04:00:00Z","v":346987,"vw":90.754436},{"c":91.03,"h":91.88,"l":90.68,"n":2540,"o":90.68,"t":"2026-07-06T04:00:00Z","v":207576,"vw":91.338327},{"c":89.34,"h":90.7299,"l":88.87,"n":2723,"o":90.53,"t":"2026-07-07T04:00:00Z","v":176805,"vw":89.491596},{"c":88.8,"h":89.29,"l":87.8501,"n":3237,"o":88.52,"t":"2026-07-08T04:00:00Z","v":239868,"vw":88.695957},{"c":89.4,"h":89.952,"l":89.36,"n":2475,"o":89.73,"t":"2026-07-09T04:00:00Z","v":231888,"vw":89.608636},{"c":89.12,"h":89.44,"l":88.64,"n":2836,"o":89.19,"t":"2026-07-10T04:00:00Z","v":244232,"vw":89.194088},{"c":87.6,"h":88.83,"l":87.37,"n":3198,"o":88.45,"t":"2026-07-13T04:00:00Z","v":263776,"vw":87.920538},{"c":88.24,"h":88.92,"l":87.98,"n":3126,"o":88.73,"t":"2026-07-14T04:00:00Z","v":278788,"vw":88.320191},{"c":88.75,"h":88.78,"l":87.88,"n":2789,"o":88.37,"t":"2026-07-15T04:00:00Z","v":198408,"vw":88.454872},{"c":88.11,"h":89.11,"l":87.765,"n":3777,"o":87.8,"t":"2026-07-16T04:00:00Z","v":334153,"vw":88.306061},{"c":87.76,"h":88.43,"l":86.64,"n":4273,"o":86.64,"t":"2026-07-17T04:00:00Z","v":332653,"vw":87.734224},{"c":86.85,"h":88.59,"l":86.83,"n":2453,"o":88.2,"t":"2026-07-20T04:00:00Z","v":170512,"vw":87.574827},{"c":88.72,"h":88.825,"l":87.15,"n":2944,"o":87.67,"t":"2026-07-21T04:00:00Z","v":261626,"vw":88.121576},{"c":88.29,"h":88.805,"l":88.1301,"n":2302,"o":88.31,"t":"2026-07-22T04:00:00Z","v":237853,"vw":88.452495},{"c":88.2,"h":88.45,"l":87.41,"n":2998,"o":87.5,"t":"2026-07-23T04:00:00Z","v":240673,"vw":88.054641},{"c":87.45,"h":88.72,"l":87.24,"n":2981,"o":88.72,"t":"2026-07-24T04:00:00Z","v":251694,"vw":87.802444},{"c":87.52,"h":88.58,"l":86.635,"n":2749,"o":88.12,"t":"2026-07-27T04:00:00Z","v":261290,"vw":87.322991},{"c":86.99,"h":87.39,"l":85.95,"n":2591,"o":87.39,"t":"2026-07-28T04:00:00Z","v":187631,"vw":86.649748},{"c":84.79,"h":86.86,"l":84.48,"n":4529,"o":86.8,"t":"2026-07-29T04:00:00Z","v":343936,"vw":85.362878},{"c":86.96,"h":87.01,"l":85.64,"n":3512,"o":86.04,"t":"2026-07-30T04:00:00Z","v":242546,"vw":86.308846},{"c":86.76,"h":87.85,"l":85.75,"n":2605,"o":87.85,"t":"2026-07-31T04:00:00Z","v":169148,"vw":86.867984},{"c":88.35,"h":88.4299,"l":86.75,"n":3630,"o":87.07,"t":"2026-08-03T04:00:00Z","v":293475,"vw":87.785187},{"c":90.14,"h":90.4699,"l":88.83,"n":4021,"o":89.17,"t":"2026-08-04T04:00:00Z","v":287243,"vw":89.709896},{"c":88.94,"h":90.68,"l":88.88,"n":3818,"o":89.92,"t":"2026-08-05T04:00:00Z","v":322006,"vw":89.528888},{"c":88.34,"h":90.11,"l":88.23,"n":2439,"o":89.03,"t":"2026-08-06T04:00:00Z","v":249050,"vw":89.015931},{"c":88.7,"h":89.17,"l":88.07,"n":2482,"o":89.17,"t":"2026-08-07T04:00:00Z","v":181875,"vw":88.744778},{"c":88.39,"h":88.8295,"l":88.27,"n":2648,"o":88.76,"t":"2026-08-10T04:00:00Z","v":209256,"vw":88.484658},{"c":88.78,"h":89.26,"l":88.585,"n":3591,"o":88.91,"t":"2026-08-11T04:00:00Z","v":287795,"vw":88.854923},{"c":89.36,"h":89.76,"l":88.82,"n":3232,"o":89.67,"t":"2026-08-12T04:00:00Z","v":233838,"vw":89.309459},{"c":88.75,"h":89.72,"l":88.72,"n":3152,"o":89.72,"t":"2026-08-13T04:00:00Z","v":245241,"vw":89.311833},{"c":89.59,"h":89.65,"l":88.45,"n":3099,"o":88.525,"t":"2026-08-14T04:00:00Z","v":196087,"vw":89.221514},{"c":90,"h":90.08,"l":89.4175,"n":3173,"o":89.49,"t":"2026-08-17T04:00:00Z","v":217146,"vw":89.824962},{"c":87.76,"h":89.19,"l":87.6951,"n":4279,"o":89.19,"t":"2026-08-18T04:00:00Z","v":341403,"vw":88.081893},{"c":87.25,"h":88.6,"l":87.04,"n":4616,"o":88.6,"t":"2026-08-19T04:00:00Z","v":489917,"vw":87.78751},{"c":85.59,"h":86.59,"l":85.51,"n":3482,"o":86.57,"t":"2026-08-20T04:00:00Z","v":280575,"vw":85.978869},{"c":86.05,"h":86.31,"l":85.6,"n":2975,"o":86.22,"t":"2026-08-21T04:00:00Z","v":281107,"vw":86.004463},{"c":85.27,"h":85.93,"l":85.075,"n":3134,"o":85.93,"t":"2026-08-24T04:00:00Z","v":242584,"vw":85.406897},{"c":85.36,"h":85.97,"l":85.03,"n":2236,"o":85.97,"t":"2026-08-25T04:00:00Z","v":179567,"vw":85.287825},{"c":85.66,"h":85.835,"l":85.2758,"n":2915,"o":85.41,"t":"2026-08-26T04:00:00Z","v":325580,"vw":85.502698},{"c":85.69,"h":85.845,"l":85.06,"n":2400,"o":85.68,"t":"2026-08-27T04:00:00Z","v":265678,"vw":85.587068},{"c":84.15,"h":85.87,"l":84.1,"n":3577,"o":85.79,"t":"2026-08-28T04:00:00Z","v":585035,"vw":84.407873},{"c":83.66,"h":84.16,"l":83.34,"n":2487,"o":84.1,"t":"2026-08-31T04:00:00Z","v":158038,"vw":83.522022},{"c":82.85,"h":83.435,"l":82.71,"n":3307,"o":83.23,"t":"2026-09-01T04:00:00Z","v":352159,"vw":82.978705},{"c":83.74,"h":83.93,"l":83.06,"n":3274,"o":83.19,"t":"2026-09-02T04:00:00Z","v":261526,"vw":83.546378},{"c":84.42,"h":84.48,"l":83.575,"n":2939,"o":84.27,"t":"2026-09-03T04:00:00Z","v":295470,"vw":84.24686},{"c":85.04,"h":85.075,"l":84.13,"n":2330,"o":84.13,"t":"2026-09-04T04:00:00Z","v":166856,"vw":84.849593},{"c":85.1,"h":85.52,"l":84.8569,"n":2455,"o":85.01,"t":"2026-09-08T04:00:00Z","v":189717,"vw":85.170925},{"c":84.16,"h":85.29,"l":84.08,"n":3375,"o":84.79,"t":"2026-09-09T04:00:00Z","v":307534,"vw":84.386873},{"c":83.56,"h":84.13,"l":83.23,"n":2581,"o":83.47,"t":"2026-09-10T04:00:00Z","v":216135,"vw":83.529889},{"c":83.75,"h":84.51,"l":83.56,"n":2242,"o":84.51,"t":"2026-09-11T04:00:00Z","v":183882,"vw":83.86399},{"c":82.29,"h":82.93,"l":82.23,"n":4008,"o":82.54,"t":"2026-09-14T04:00:00Z","v":479798,"vw":82.615158},{"c":81.44,"h":82.31,"l":81.01,"n":3599,"o":82.31,"t":"2026-09-15T04:00:00Z","v":469554,"vw":81.479198},{"c":81.79,"h":82.55,"l":80.93,"n":4138,"o":81.93,"t":"2026-09-16T04:00:00Z","v":460999,"vw":82.024197},{"c":82.27,"h":83.19,"l":82.16,"n":2450,"o":83.19,"t":"2026-09-17T04:00:00Z","v":269019,"vw":82.447297},{"c":82.18,"h":82.18,"l":81.6064,"n":1773,"o":82.17,"t":"2026-09-18T04:00:00Z","v":465364,"vw":81.85535},{"c":82.39,"h":82.81,"l":82.28,"n":5769,"o":82.81,"t":"2026-09-21T04:00:00Z","v":304296,"vw":82.53357},{"c":82.75,"h":83.305,"l":82.35,"n":2663,"o":82.71,"t":"2026-09-22T04:00:00Z","v":247899,"vw":82.788971},{"c":82.1,"h":82.42,"l":81.782,"n":3175,"o":82.3,"t":"2026-09-23T04:00:00Z","v":251209,"vw":82.087671},{"c":82.31,"h":82.5899,"l":81.5,"n":2586,"o":81.67,"t":"2026-09-24T04:00:00Z","v":246668,"vw":81.979414},{"c":82.74,"h":83,"l":82.14,"n":3096,"o":82.7,"t":"2026-09-25T04:00:00Z","v":281557,"vw":82.57346},{"c":82.92,"h":83.05,"l":81.9902,"n":2614,"o":82.34,"t":"2026-09-28T04:00:00Z","v":191816,"vw":82.60572},{"c":82.51,"h":83.31,"l":82,"n":2378,"o":83.04,"t":"2026-09-29T04:00:00Z","v":211429,"vw":82.370761},{"c":81.58,"h":83.1499,"l":81.58,"n":3927,"o":82.87,"t":"2026-09-30T04:00:00Z","v":357741,"vw":82.312515},{"c":82.07,"h":82.305,"l":80.85,"n":4309,"o":81.23,"t":"2026-10-01T04:00:00Z","v":411709,"vw":81.592558},{"c":83.55,"h":83.75,"l":82.92,"n":2539,"o":83.02,"t":"2026-10-02T04:00:00Z","v":190748,"vw":83.511489},{"c":83.5,"h":83.99,"l":82.53,"n":3267,"o":83.49,"t":"2026-10-05T04:00:00Z","v":277951,"vw":83.4832},{"c":83.03,"h":83.84,"l":82.88,"n":2642,"o":83.84,"t":"2026-10-06T04:00:00Z","v":176845,"vw":83.188426},{"c":81.9,"h":82.51,"l":81.84,"n":2473,"o":82,"t":"2026-10-07T04:00:00Z","v":193721,"vw":82.117291},{"c":81.29,"h":81.6113,"l":80.89,"n":3313,"o":81.36,"t":"2026-10-08T04:00:00Z","v":341863,"vw":81.243595},{"c":81.75,"h":82.033,"l":81.4075,"n":2615,"o":81.7,"t":"2026-10-09T04:00:00Z","v":260590,"vw":81.82636},{"c":81.31,"h":81.91,"l":81.28,"n":2721,"o":81.59,"t":"2026-10-12T04:00:00Z","v":300185,"vw":81.541419},{"c":81.03,"h":81.29,"l":80.48,"n":3133,"o":81.25,"t":"2026-10-13T04:00:00Z","v":230638,"vw":80.878117},{"c":79.58,"h":80.69,"l":79.22,"n":2404,"o":80.28,"t":"2026-10-14T04:00:00Z","v":219617,"vw":79.565794},{"c":79.88,"h":79.905,"l":78.425,"n":2685,"o":79.5,"t":"2026-10-15T04:00:00Z","v":280239,"vw":79.214418},{"c":78.51,"h":79.95,"l":78.32,"n":2470,"o":79.88,"t":"2026-10-16T04:00:00Z","v":255187,"vw":78.84553},{"c":79.03,"h":79.6636,"l":78.87,"n":1910,"o":79.19,"t":"2026-10-19T04:00:00Z","v":152373,"vw":79.112814},{"c":80.02,"h":80.35,"l":78.86,"n":3755,"o":79.03,"t":"2026-10-20T04:00:00Z","v":509638,"vw":79.74559},{"c":80.44,"h":80.79,"l":80.23,"n":2909,"o":80.48,"t":"2026-10-21T04:00:00Z","v":324415,"vw":80.506409},{"c":78.775,"h":79.76,"l":78.39,"n":1925,"o":79.62,"t":"2026-10-22T04:00:00Z","v":180965,"vw":78.835426}],"volatilityBars":[{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-09-21T11:00:00Z","v":150,"vw":82.3},{"c":82.465,"h":82.81,"l":82.28,"n":245,"o":82.81,"t":"2026-09-21T13:30:00Z","v":31240,"vw":82.581394},{"c":82.57,"h":82.57,"l":82.42,"n":258,"o":82.44,"t":"2026-09-21T13:45:00Z","v":21337,"vw":82.463005},{"c":82.545,"h":82.55,"l":82.32,"n":449,"o":82.455,"t":"2026-09-21T14:00:00Z","v":40152,"vw":82.443032},{"c":82.67,"h":82.67,"l":82.485,"n":79,"o":82.56,"t":"2026-09-21T14:15:00Z","v":8793,"vw":82.556329},{"c":82.63,"h":82.72,"l":82.59,"n":127,"o":82.69,"t":"2026-09-21T14:30:00Z","v":11271,"vw":82.666048},{"c":82.4923,"h":82.7,"l":82.4923,"n":116,"o":82.6199,"t":"2026-09-21T14:45:00Z","v":13023,"vw":82.656406},{"c":82.66,"h":82.66,"l":82.505,"n":39,"o":82.51,"t":"2026-09-21T15:00:00Z","v":5758,"vw":82.598736},{"c":82.63,"h":82.7,"l":82.6,"n":116,"o":82.7,"t":"2026-09-21T15:15:00Z","v":10576,"vw":82.638261},{"c":82.592,"h":82.63,"l":82.592,"n":20,"o":82.63,"t":"2026-09-21T15:30:00Z","v":4927,"vw":82.613735},{"c":82.59,"h":82.65,"l":82.56,"n":193,"o":82.575,"t":"2026-09-21T15:45:00Z","v":16270,"vw":82.588003},{"c":82.59,"h":82.69,"l":82.59,"n":214,"o":82.59,"t":"2026-09-21T16:00:00Z","v":25042,"vw":82.63959},{"c":82.5,"h":82.62,"l":82.5,"n":72,"o":82.6,"t":"2026-09-21T16:15:00Z","v":7682,"vw":82.524956},{"c":82.46,"h":82.54,"l":82.45,"n":275,"o":82.49,"t":"2026-09-21T16:30:00Z","v":23482,"vw":82.484058},{"c":82.401,"h":82.44,"l":82.4,"n":32,"o":82.4299,"t":"2026-09-21T16:45:00Z","v":3224,"vw":82.425294},{"c":82.42,"h":82.445,"l":82.37,"n":43,"o":82.445,"t":"2026-09-21T17:00:00Z","v":2474,"vw":82.404235},{"c":82.36,"h":82.406,"l":82.35,"n":17,"o":82.406,"t":"2026-09-21T17:15:00Z","v":1138,"vw":82.378432},{"c":82.2901,"h":82.34,"l":82.2901,"n":43,"o":82.34,"t":"2026-09-21T17:30:00Z","v":5125,"vw":82.3147},{"c":82.305,"h":82.34,"l":82.28,"n":31,"o":82.33,"t":"2026-09-21T17:45:00Z","v":3061,"vw":82.30547},{"c":82.38,"h":82.38,"l":82.285,"n":134,"o":82.3,"t":"2026-09-21T18:00:00Z","v":4200,"vw":82.314738},{"c":82.57,"h":82.57,"l":82.4901,"n":47,"o":82.4901,"t":"2026-09-21T18:15:00Z","v":5352,"vw":82.524215},{"c":82.62,"h":82.62,"l":82.5311,"n":37,"o":82.5992,"t":"2026-09-21T18:30:00Z","v":2122,"vw":82.564767},{"c":82.67,"h":82.67,"l":82.625,"n":70,"o":82.625,"t":"2026-09-21T18:45:00Z","v":4658,"vw":82.653176},{"c":82.55,"h":82.66,"l":82.5401,"n":60,"o":82.66,"t":"2026-09-21T19:00:00Z","v":5575,"vw":82.58255},{"c":82.4876,"h":82.6,"l":82.4868,"n":95,"o":82.57,"t":"2026-09-21T19:15:00Z","v":8952,"vw":82.540424},{"c":82.625,"h":82.625,"l":82.47,"n":136,"o":82.47,"t":"2026-09-21T19:30:00Z","v":10032,"vw":82.562626},{"c":82.39,"h":82.62,"l":82.36,"n":230,"o":82.62,"t":"2026-09-21T19:45:00Z","v":18784,"vw":82.415919},{"c":82.39,"h":82.39,"l":82.39,"n":4,"o":82.39,"t":"2026-09-21T20:00:00Z","v":1776,"vw":82.39},{"c":82.72,"h":82.72,"l":82.535,"n":166,"o":82.71,"t":"2026-09-22T13:30:00Z","v":13822,"vw":82.6522},{"c":83.17,"h":83.19,"l":82.69,"n":289,"o":82.69,"t":"2026-09-22T13:45:00Z","v":30477,"vw":82.954678},{"c":83.26,"h":83.305,"l":83.15,"n":73,"o":83.165,"t":"2026-09-22T14:00:00Z","v":4748,"vw":83.230794},{"c":82.81,"h":83.21,"l":82.7951,"n":79,"o":83.21,"t":"2026-09-22T14:15:00Z","v":6930,"vw":83.02748},{"c":82.54,"h":82.82,"l":82.53,"n":150,"o":82.82,"t":"2026-09-22T14:30:00Z","v":17228,"vw":82.662749},{"c":82.48,"h":82.48,"l":82.35,"n":45,"o":82.45,"t":"2026-09-22T14:45:00Z","v":5265,"vw":82.418228},{"c":82.65,"h":82.65,"l":82.4675,"n":65,"o":82.48,"t":"2026-09-22T15:00:00Z","v":5903,"vw":82.573431},{"c":82.5,"h":82.64,"l":82.5,"n":30,"o":82.63,"t":"2026-09-22T15:15:00Z","v":3529,"vw":82.548628},{"c":82.5275,"h":82.55,"l":82.46,"n":71,"o":82.4675,"t":"2026-09-22T15:30:00Z","v":5207,"vw":82.493832},{"c":82.73,"h":82.75,"l":82.49,"n":62,"o":82.49,"t":"2026-09-22T15:45:00Z","v":4522,"vw":82.59777},{"c":82.66,"h":82.74,"l":82.645,"n":75,"o":82.73,"t":"2026-09-22T16:00:00Z","v":9251,"vw":82.706336},{"c":82.69,"h":82.69,"l":82.64,"n":15,"o":82.65,"t":"2026-09-22T16:15:00Z","v":1143,"vw":82.67678},{"c":82.72,"h":82.73,"l":82.69,"n":37,"o":82.69,"t":"2026-09-22T16:30:00Z","v":2774,"vw":82.70944},{"c":82.65,"h":82.74,"l":82.61,"n":53,"o":82.69,"t":"2026-09-22T16:45:00Z","v":4778,"vw":82.667133},{"c":82.615,"h":82.64,"l":82.6,"n":33,"o":82.63,"t":"2026-09-22T17:00:00Z","v":2981,"vw":82.620614},{"c":82.5918,"h":82.6,"l":82.5524,"n":28,"o":82.58,"t":"2026-09-22T17:15:00Z","v":8367,"vw":82.59325},{"c":82.72,"h":82.72,"l":82.6099,"n":54,"o":82.6099,"t":"2026-09-22T17:30:00Z","v":7261,"vw":82.678423},{"c":82.88,"h":82.89,"l":82.695,"n":308,"o":82.73,"t":"2026-09-22T17:45:00Z","v":44765,"vw":82.852475},{"c":82.88,"h":82.94,"l":82.8,"n":73,"o":82.88,"t":"2026-09-22T18:00:00Z","v":13848,"vw":82.902704},{"c":82.89,"h":82.92,"l":82.8599,"n":44,"o":82.8599,"t":"2026-09-22T18:15:00Z","v":4121,"vw":82.889044},{"c":82.82,"h":82.905,"l":82.8,"n":76,"o":82.865,"t":"2026-09-22T18:30:00Z","v":7382,"vw":82.820625},{"c":82.8248,"h":82.835,"l":82.7965,"n":52,"o":82.825,"t":"2026-09-22T18:45:00Z","v":3904,"vw":82.819583},{"c":82.785,"h":82.83,"l":82.73,"n":53,"o":82.83,"t":"2026-09-22T19:00:00Z","v":5565,"vw":82.778748},{"c":82.84,"h":82.86,"l":82.8,"n":87,"o":82.8,"t":"2026-09-22T19:15:00Z","v":7619,"vw":82.830111},{"c":82.93,"h":82.99,"l":82.7976,"n":94,"o":82.7976,"t":"2026-09-22T19:30:00Z","v":6836,"vw":82.901673},{"c":82.745,"h":82.962,"l":82.71,"n":149,"o":82.95,"t":"2026-09-22T19:45:00Z","v":11383,"vw":82.785821},{"c":82.75,"h":82.75,"l":82.75,"n":6,"o":82.75,"t":"2026-09-22T20:00:00Z","v":1173,"vw":82.75},{"c":82.2,"h":82.3,"l":82.13,"n":47,"o":82.3,"t":"2026-09-23T13:30:00Z","v":7376,"vw":82.269719},{"c":81.9839,"h":82,"l":81.875,"n":112,"o":82,"t":"2026-09-23T13:45:00Z","v":10291,"vw":81.962523},{"c":81.985,"h":82.11,"l":81.98,"n":79,"o":82.02,"t":"2026-09-23T14:00:00Z","v":8542,"vw":82.039528},{"c":81.99,"h":82.185,"l":81.925,"n":225,"o":82.1575,"t":"2026-09-23T14:15:00Z","v":18339,"vw":82.047725},{"c":81.86,"h":82.11,"l":81.86,"n":173,"o":82.025,"t":"2026-09-23T14:30:00Z","v":13579,"vw":81.98848},{"c":82.15,"h":82.15,"l":81.855,"n":170,"o":81.9,"t":"2026-09-23T14:45:00Z","v":19054,"vw":82.020759},{"c":82.39,"h":82.39,"l":82.12,"n":180,"o":82.16,"t":"2026-09-23T15:00:00Z","v":17416,"vw":82.314759},{"c":82.28,"h":82.42,"l":82.28,"n":326,"o":82.415,"t":"2026-09-23T15:15:00Z","v":11580,"vw":82.377048},{"c":82.2,"h":82.31,"l":82.18,"n":47,"o":82.29,"t":"2026-09-23T15:30:00Z","v":5008,"vw":82.236515},{"c":82.19,"h":82.27,"l":82.14,"n":69,"o":82.27,"t":"2026-09-23T15:45:00Z","v":6749,"vw":82.208939},{"c":82.13,"h":82.195,"l":82.08,"n":51,"o":82.195,"t":"2026-09-23T16:00:00Z","v":5783,"vw":82.114941},{"c":82.1477,"h":82.1477,"l":82.13,"n":26,"o":82.14,"t":"2026-09-23T16:15:00Z","v":3413,"vw":82.138894},{"c":82.105,"h":82.23,"l":82.105,"n":38,"o":82.21,"t":"2026-09-23T16:30:00Z","v":3178,"vw":82.170201},{"c":81.955,"h":82.08,"l":81.91,"n":68,"o":82.08,"t":"2026-09-23T16:45:00Z","v":7447,"vw":81.988048},{"c":81.865,"h":81.96,"l":81.782,"n":52,"o":81.96,"t":"2026-09-23T17:00:00Z","v":4208,"vw":81.855981},{"c":82,"h":82.02,"l":81.89,"n":334,"o":81.89,"t":"2026-09-23T17:15:00Z","v":38399,"vw":81.994234},{"c":82.165,"h":82.165,"l":81.9599,"n":132,"o":81.98,"t":"2026-09-23T17:30:00Z","v":13449,"vw":82.074145},{"c":82.23,"h":82.23,"l":82.14,"n":100,"o":82.14,"t":"2026-09-23T17:45:00Z","v":3584,"vw":82.177938},{"c":82.025,"h":82.23,"l":82.025,"n":51,"o":82.23,"t":"2026-09-23T18:00:00Z","v":3760,"vw":82.114742},{"c":82.08,"h":82.08,"l":82.045,"n":40,"o":82.05,"t":"2026-09-23T18:15:00Z","v":2602,"vw":82.053966},{"c":82.01,"h":82.08,"l":82.01,"n":39,"o":82.065,"t":"2026-09-23T18:30:00Z","v":2691,"vw":82.05039},{"c":82.11,"h":82.11,"l":81.995,"n":28,"o":82,"t":"2026-09-23T18:45:00Z","v":1821,"vw":82.050206},{"c":82.14,"h":82.18,"l":82.045,"n":76,"o":82.18,"t":"2026-09-23T19:00:00Z","v":5406,"vw":82.128937},{"c":82.055,"h":82.13,"l":82.03,"n":54,"o":82.13,"t":"2026-09-23T19:15:00Z","v":4218,"vw":82.066753},{"c":82.08,"h":82.14,"l":82.0646,"n":95,"o":82.0965,"t":"2026-09-23T19:30:00Z","v":7849,"vw":82.096695},{"c":82.06,"h":82.08,"l":81.9799,"n":174,"o":82.08,"t":"2026-09-23T19:45:00Z","v":17584,"vw":82.051733},{"c":82.1,"h":82.1,"l":82.1,"n":5,"o":82.1,"t":"2026-09-23T20:00:00Z","v":1176,"vw":82.1},{"c":81.71,"h":81.74,"l":81.5301,"n":79,"o":81.67,"t":"2026-09-24T13:30:00Z","v":42778,"vw":81.625644},{"c":81.965,"h":81.965,"l":81.765,"n":19,"o":81.765,"t":"2026-09-24T13:45:00Z","v":1496,"vw":81.835231},{"c":81.915,"h":82.075,"l":81.83,"n":117,"o":81.83,"t":"2026-09-24T14:00:00Z","v":15039,"vw":82.005788},{"c":81.78,"h":81.855,"l":81.69,"n":51,"o":81.834,"t":"2026-09-24T14:15:00Z","v":4009,"vw":81.788474},{"c":81.69,"h":81.9099,"l":81.69,"n":141,"o":81.81,"t":"2026-09-24T14:30:00Z","v":14774,"vw":81.790023},{"c":81.61,"h":81.68,"l":81.59,"n":60,"o":81.645,"t":"2026-09-24T14:45:00Z","v":5112,"vw":81.628512},{"c":81.61,"h":81.69,"l":81.6075,"n":59,"o":81.68,"t":"2026-09-24T15:00:00Z","v":5124,"vw":81.645568},{"c":81.63,"h":81.74,"l":81.62,"n":82,"o":81.63,"t":"2026-09-24T15:15:00Z","v":9690,"vw":81.650991},{"c":81.5849,"h":81.65,"l":81.54,"n":54,"o":81.65,"t":"2026-09-24T15:30:00Z","v":5555,"vw":81.588046},{"c":81.6,"h":81.61,"l":81.52,"n":48,"o":81.61,"t":"2026-09-24T15:45:00Z","v":4157,"vw":81.571406},{"c":81.64,"h":81.64,"l":81.5,"n":51,"o":81.57,"t":"2026-09-24T16:00:00Z","v":3796,"vw":81.54733},{"c":82.2049,"h":82.345,"l":81.66,"n":300,"o":81.66,"t":"2026-09-24T16:15:00Z","v":30546,"vw":81.952517},{"c":82.42,"h":82.5899,"l":82.11,"n":143,"o":82.1836,"t":"2026-09-24T16:30:00Z","v":14006,"vw":82.323535},{"c":82.3399,"h":82.42,"l":82.33,"n":29,"o":82.4,"t":"2026-09-24T16:45:00Z","v":2906,"vw":82.363845},{"c":82.37,"h":82.395,"l":82.29,"n":26,"o":82.29,"t":"2026-09-24T17:00:00Z","v":2398,"vw":82.355262},{"c":82.28,"h":82.3699,"l":82.215,"n":31,"o":82.34,"t":"2026-09-24T17:15:00Z","v":2522,"vw":82.31001},{"c":82.2253,"h":82.34,"l":82.2253,"n":69,"o":82.3,"t":"2026-09-24T17:30:00Z","v":4157,"vw":82.29459},{"c":82.31,"h":82.32,"l":82.26,"n":42,"o":82.26,"t":"2026-09-24T17:45:00Z","v":6135,"vw":82.299127},{"c":82.35,"h":82.35,"l":82.14,"n":171,"o":82.35,"t":"2026-09-24T18:00:00Z","v":12706,"vw":82.276097},{"c":82.47,"h":82.53,"l":82.33,"n":56,"o":82.34,"t":"2026-09-24T18:15:00Z","v":4384,"vw":82.398786},{"c":82.35,"h":82.48,"l":82.35,"n":48,"o":82.44,"t":"2026-09-24T18:30:00Z","v":4130,"vw":82.435057},{"c":82.48,"h":82.48,"l":82.38,"n":51,"o":82.38,"t":"2026-09-24T18:45:00Z","v":4401,"vw":82.439104},{"c":82.34,"h":82.4125,"l":82.31,"n":92,"o":82.4,"t":"2026-09-24T19:00:00Z","v":7838,"vw":82.369717},{"c":82.2752,"h":82.321,"l":82.2752,"n":61,"o":82.315,"t":"2026-09-24T19:15:00Z","v":7291,"vw":82.298218},{"c":82.33,"h":82.35,"l":82.2625,"n":57,"o":82.28,"t":"2026-09-24T19:30:00Z","v":5612,"vw":82.29181},{"c":82.32,"h":82.375,"l":82.275,"n":186,"o":82.34,"t":"2026-09-24T19:45:00Z","v":17137,"vw":82.302529},{"c":82.31,"h":82.31,"l":82.31,"n":3,"o":82.31,"t":"2026-09-24T20:00:00Z","v":1181,"vw":82.31},{"c":82.7,"h":82.86,"l":82.5147,"n":116,"o":82.7,"t":"2026-09-25T13:30:00Z","v":13132,"vw":82.707811},{"c":82.7,"h":82.7,"l":82.53,"n":46,"o":82.66,"t":"2026-09-25T13:45:00Z","v":3451,"vw":82.633462},{"c":82.42,"h":82.6408,"l":82.29,"n":46,"o":82.6408,"t":"2026-09-25T14:00:00Z","v":9020,"vw":82.395472},{"c":82.31,"h":82.43,"l":82.2,"n":156,"o":82.32,"t":"2026-09-25T14:15:00Z","v":17187,"vw":82.291661},{"c":82.25,"h":82.31,"l":82.185,"n":45,"o":82.3099,"t":"2026-09-25T14:30:00Z","v":3591,"vw":82.253137},{"c":82.27,"h":82.3299,"l":82.14,"n":165,"o":82.245,"t":"2026-09-25T14:45:00Z","v":37093,"vw":82.214314},{"c":82.35,"h":82.47,"l":82.28,"n":301,"o":82.28,"t":"2026-09-25T15:00:00Z","v":21182,"vw":82.378664},{"c":82.35,"h":82.43,"l":82.25,"n":79,"o":82.342,"t":"2026-09-25T15:15:00Z","v":7108,"vw":82.337533},{"c":82.315,"h":82.47,"l":82.315,"n":101,"o":82.38,"t":"2026-09-25T15:30:00Z","v":10508,"vw":82.396167},{"c":82.6,"h":82.61,"l":82.27,"n":94,"o":82.3,"t":"2026-09-25T15:45:00Z","v":6314,"vw":82.394457},{"c":82.92,"h":83,"l":82.62,"n":364,"o":82.62,"t":"2026-09-25T16:00:00Z","v":43868,"vw":82.870789},{"c":82.87,"h":82.98,"l":82.75,"n":214,"o":82.91,"t":"2026-09-25T16:15:00Z","v":22511,"vw":82.877367},{"c":82.76,"h":82.92,"l":82.72,"n":72,"o":82.9099,"t":"2026-09-25T16:30:00Z","v":8521,"vw":82.822679},{"c":82.7,"h":82.7593,"l":82.67,"n":36,"o":82.7593,"t":"2026-09-25T16:45:00Z","v":3780,"vw":82.712737},{"c":82.725,"h":82.77,"l":82.725,"n":23,"o":82.74,"t":"2026-09-25T17:00:00Z","v":1157,"vw":82.740743},{"c":82.7,"h":82.74,"l":82.685,"n":18,"o":82.74,"t":"2026-09-25T17:15:00Z","v":3465,"vw":82.726036},{"c":82.6636,"h":82.7,"l":82.55,"n":117,"o":82.7,"t":"2026-09-25T17:30:00Z","v":11776,"vw":82.595828},{"c":82.625,"h":82.66,"l":82.62,"n":12,"o":82.66,"t":"2026-09-25T17:45:00Z","v":1219,"vw":82.637163},{"c":82.69,"h":82.69,"l":82.625,"n":24,"o":82.625,"t":"2026-09-25T18:00:00Z","v":1370,"vw":82.660119},{"c":82.67,"h":82.75,"l":82.64,"n":34,"o":82.75,"t":"2026-09-25T18:15:00Z","v":3125,"vw":82.718381},{"c":82.6938,"h":82.74,"l":82.64,"n":26,"o":82.72,"t":"2026-09-25T18:30:00Z","v":2884,"vw":82.675602},{"c":82.745,"h":82.75,"l":82.6832,"n":23,"o":82.72,"t":"2026-09-25T18:45:00Z","v":2043,"vw":82.721207},{"c":82.84,"h":82.84,"l":82.68,"n":63,"o":82.74,"t":"2026-09-25T19:00:00Z","v":4349,"vw":82.770053},{"c":82.75,"h":82.86,"l":82.75,"n":37,"o":82.86,"t":"2026-09-25T19:15:00Z","v":2103,"vw":82.826618},{"c":82.81,"h":82.8199,"l":82.6648,"n":96,"o":82.73,"t":"2026-09-25T19:30:00Z","v":6436,"vw":82.729302},{"c":82.62,"h":82.9,"l":82.62,"n":225,"o":82.9,"t":"2026-09-25T19:45:00Z","v":23893,"vw":82.671089},{"c":82.74,"h":82.74,"l":82.74,"n":7,"o":82.74,"t":"2026-09-25T20:00:00Z","v":930,"vw":82.74},{"c":82.3,"h":82.3,"l":82.29,"n":10,"o":82.3,"t":"2026-09-28T13:15:00Z","v":7000,"vw":82.295},{"c":82.43,"h":82.5,"l":82.17,"n":147,"o":82.34,"t":"2026-09-28T13:30:00Z","v":14406,"vw":82.383484},{"c":82.44,"h":82.46,"l":82.34,"n":184,"o":82.43,"t":"2026-09-28T13:45:00Z","v":13683,"vw":82.388622},{"c":82.3,"h":82.53,"l":82.2769,"n":82,"o":82.38,"t":"2026-09-28T14:00:00Z","v":7333,"vw":82.435286},{"c":82.48,"h":82.4983,"l":82.33,"n":84,"o":82.33,"t":"2026-09-28T14:15:00Z","v":3993,"vw":82.404531},{"c":82.21,"h":82.45,"l":82.21,"n":42,"o":82.42,"t":"2026-09-28T14:30:00Z","v":2414,"vw":82.362017},{"c":82.15,"h":82.24,"l":82.08,"n":77,"o":82.1826,"t":"2026-09-28T14:45:00Z","v":4920,"vw":82.160707},{"c":82.06,"h":82.255,"l":82.05,"n":94,"o":82.15,"t":"2026-09-28T15:00:00Z","v":7768,"vw":82.122432},{"c":82.06,"h":82.12,"l":81.9902,"n":44,"o":82.02,"t":"2026-09-28T15:15:00Z","v":2310,"vw":82.051236},{"c":82.12,"h":82.16,"l":82.07,"n":28,"o":82.07,"t":"2026-09-28T15:30:00Z","v":4287,"vw":82.124714},{"c":82.2621,"h":82.265,"l":82.08,"n":38,"o":82.095,"t":"2026-09-28T15:45:00Z","v":4322,"vw":82.202865},{"c":82.315,"h":82.33,"l":82.24,"n":40,"o":82.27,"t":"2026-09-28T16:00:00Z","v":3312,"vw":82.273828},{"c":82.91,"h":82.97,"l":82.365,"n":148,"o":82.37,"t":"2026-09-28T16:15:00Z","v":10396,"vw":82.640488},{"c":82.505,"h":82.83,"l":82.505,"n":47,"o":82.83,"t":"2026-09-28T16:30:00Z","v":4861,"vw":82.614639},{"c":82.5033,"h":82.62,"l":82.42,"n":106,"o":82.52,"t":"2026-09-28T16:45:00Z","v":9982,"vw":82.511067},{"c":82.91,"h":83.05,"l":82.5,"n":203,"o":82.51,"t":"2026-09-28T17:00:00Z","v":19434,"vw":82.851142},{"c":82.75,"h":82.8932,"l":82.71,"n":42,"o":82.83,"t":"2026-09-28T17:15:00Z","v":2571,"vw":82.792962},{"c":82.75,"h":82.78,"l":82.71,"n":32,"o":82.76,"t":"2026-09-28T17:30:00Z","v":2674,"vw":82.740908},{"c":82.78,"h":82.83,"l":82.78,"n":113,"o":82.8,"t":"2026-09-28T17:45:00Z","v":2367,"vw":82.808464},{"c":82.88,"h":82.902,"l":82.77,"n":51,"o":82.81,"t":"2026-09-28T18:00:00Z","v":6528,"vw":82.881048},{"c":82.905,"h":82.93,"l":82.8718,"n":24,"o":82.93,"t":"2026-09-28T18:15:00Z","v":1718,"vw":82.891873},{"c":82.9,"h":82.94,"l":82.89,"n":42,"o":82.9,"t":"2026-09-28T18:30:00Z","v":3901,"vw":82.919398},{"c":82.97,"h":82.97,"l":82.905,"n":51,"o":82.905,"t":"2026-09-28T18:45:00Z","v":7434,"vw":82.936975},{"c":82.79,"h":82.93,"l":82.79,"n":82,"o":82.91,"t":"2026-09-28T19:00:00Z","v":9268,"vw":82.888497},{"c":82.86,"h":82.92,"l":82.7918,"n":93,"o":82.7918,"t":"2026-09-28T19:15:00Z","v":7017,"vw":82.867636},{"c":82.87,"h":82.93,"l":82.87,"n":55,"o":82.88,"t":"2026-09-28T19:30:00Z","v":3848,"vw":82.894929},{"c":82.85,"h":82.88,"l":82.8,"n":164,"o":82.86,"t":"2026-09-28T19:45:00Z","v":15121,"vw":82.848513},{"c":82.92,"h":82.92,"l":82.92,"n":5,"o":82.92,"t":"2026-09-28T20:00:00Z","v":1561,"vw":82.92},{"c":83.1499,"h":83.31,"l":83.04,"n":132,"o":83.04,"t":"2026-09-29T13:30:00Z","v":16062,"vw":83.17169},{"c":82.88,"h":83.12,"l":82.88,"n":114,"o":83.12,"t":"2026-09-29T13:45:00Z","v":12802,"vw":82.969956},{"c":82.7199,"h":83.02,"l":82.63,"n":42,"o":83.02,"t":"2026-09-29T14:00:00Z","v":2722,"vw":82.757076},{"c":82.599,"h":82.715,"l":82.5687,"n":45,"o":82.69,"t":"2026-09-29T14:15:00Z","v":5042,"vw":82.605297},{"c":82.41,"h":82.62,"l":82.38,"n":170,"o":82.57,"t":"2026-09-29T14:30:00Z","v":12803,"vw":82.434019},{"c":82.38,"h":82.45,"l":82.32,"n":51,"o":82.38,"t":"2026-09-29T14:45:00Z","v":3597,"vw":82.375223},{"c":82.23,"h":82.37,"l":82.23,"n":32,"o":82.37,"t":"2026-09-29T15:00:00Z","v":2196,"vw":82.291951},{"c":82.09,"h":82.272,"l":82.0809,"n":48,"o":82.272,"t":"2026-09-29T15:15:00Z","v":4583,"vw":82.206086},{"c":82.09,"h":82.165,"l":82.09,"n":45,"o":82.11,"t":"2026-09-29T15:30:00Z","v":3939,"vw":82.126634},{"c":82.075,"h":82.24,"l":82.045,"n":65,"o":82.1,"t":"2026-09-29T15:45:00Z","v":5698,"vw":82.144645},{"c":82.06,"h":82.152,"l":82.06,"n":60,"o":82.11,"t":"2026-09-29T16:00:00Z","v":5721,"vw":82.103427},{"c":82.1383,"h":82.15,"l":82.055,"n":48,"o":82.0699,"t":"2026-09-29T16:15:00Z","v":4259,"vw":82.108438},{"c":82.05,"h":82.15,"l":82.05,"n":18,"o":82.15,"t":"2026-09-29T16:30:00Z","v":1298,"vw":82.089386},{"c":82.04,"h":82.06,"l":82,"n":34,"o":82.01,"t":"2026-09-29T16:45:00Z","v":2842,"vw":82.021259},{"c":82.11,"h":82.12,"l":82.0105,"n":29,"o":82.02,"t":"2026-09-29T17:00:00Z","v":21180,"vw":82.012901},{"c":82.13,"h":82.14,"l":82.09,"n":29,"o":82.11,"t":"2026-09-29T17:15:00Z","v":1702,"vw":82.106972},{"c":82.18,"h":82.18,"l":82.12,"n":61,"o":82.15,"t":"2026-09-29T17:30:00Z","v":21416,"vw":82.134055},{"c":82.0599,"h":82.23,"l":82.0599,"n":119,"o":82.18,"t":"2026-09-29T17:45:00Z","v":6223,"vw":82.170095},{"c":82.21,"h":82.29,"l":82.07,"n":138,"o":82.07,"t":"2026-09-29T18:00:00Z","v":13507,"vw":82.210568},{"c":82.29,"h":82.29,"l":82.2299,"n":39,"o":82.2299,"t":"2026-09-29T18:15:00Z","v":2547,"vw":82.257594},{"c":82.35,"h":82.43,"l":82.24,"n":67,"o":82.38,"t":"2026-09-29T18:30:00Z","v":5873,"vw":82.366474},{"c":82.345,"h":82.4,"l":82.3,"n":44,"o":82.4,"t":"2026-09-29T18:45:00Z","v":5162,"vw":82.334543},{"c":82.35,"h":82.38,"l":82.32,"n":112,"o":82.362,"t":"2026-09-29T19:00:00Z","v":11426,"vw":82.340723},{"c":82.3536,"h":82.405,"l":82.32,"n":95,"o":82.33,"t":"2026-09-29T19:15:00Z","v":7648,"vw":82.352153},{"c":82.3599,"h":82.435,"l":82.35,"n":65,"o":82.36,"t":"2026-09-29T19:30:00Z","v":6089,"vw":82.407115},{"c":82.47,"h":82.49,"l":82.32,"n":184,"o":82.345,"t":"2026-09-29T19:45:00Z","v":14577,"vw":82.403076},{"c":82.51,"h":82.51,"l":82.51,"n":7,"o":82.51,"t":"2026-09-29T20:00:00Z","v":2086,"vw":82.51},{"c":82.735,"h":82.92,"l":82.68,"n":85,"o":82.87,"t":"2026-09-30T13:30:00Z","v":9443,"vw":82.822063},{"c":82.76,"h":82.81,"l":82.66,"n":46,"o":82.75,"t":"2026-09-30T13:45:00Z","v":3718,"vw":82.768314},{"c":82.72,"h":82.8313,"l":82.62,"n":80,"o":82.71,"t":"2026-09-30T14:00:00Z","v":7739,"vw":82.72625},{"c":82.78,"h":82.845,"l":82.7501,"n":29,"o":82.845,"t":"2026-09-30T14:15:00Z","v":1289,"vw":82.786712},{"c":82.81,"h":82.81,"l":82.63,"n":95,"o":82.6855,"t":"2026-09-30T14:30:00Z","v":7622,"vw":82.71715},{"c":83.0934,"h":83.13,"l":82.73,"n":170,"o":82.73,"t":"2026-09-30T14:45:00Z","v":16185,"vw":83.013672},{"c":83.1,"h":83.1499,"l":83.04,"n":72,"o":83.08,"t":"2026-09-30T15:00:00Z","v":10824,"vw":83.099598},{"c":82.63,"h":83.1,"l":82.6285,"n":311,"o":83.09,"t":"2026-09-30T15:15:00Z","v":34129,"vw":82.804124},{"c":82.45,"h":82.7005,"l":82.45,"n":47,"o":82.51,"t":"2026-09-30T15:30:00Z","v":2867,"vw":82.622594},{"c":82.52,"h":82.68,"l":82.51,"n":15,"o":82.68,"t":"2026-09-30T15:45:00Z","v":1123,"vw":82.587275},{"c":82.59,"h":82.7925,"l":82.52,"n":72,"o":82.61,"t":"2026-09-30T16:00:00Z","v":4982,"vw":82.6531},{"c":82.535,"h":82.57,"l":82.3899,"n":40,"o":82.54,"t":"2026-09-30T16:15:00Z","v":2770,"vw":82.502516},{"c":82.497,"h":82.524,"l":82.41,"n":91,"o":82.524,"t":"2026-09-30T16:30:00Z","v":7869,"vw":82.467279},{"c":82.44,"h":82.5401,"l":82.39,"n":47,"o":82.5401,"t":"2026-09-30T16:45:00Z","v":8330,"vw":82.450406},{"c":82.37,"h":82.54,"l":82.37,"n":93,"o":82.48,"t":"2026-09-30T17:00:00Z","v":10123,"vw":82.487857},{"c":82.3572,"h":82.42,"l":82.3,"n":25,"o":82.42,"t":"2026-09-30T17:15:00Z","v":2628,"vw":82.363024},{"c":82.4,"h":82.42,"l":82.26,"n":28,"o":82.2985,"t":"2026-09-30T17:30:00Z","v":3884,"vw":82.356491},{"c":81.98,"h":82.39,"l":81.84,"n":1364,"o":82.39,"t":"2026-09-30T17:45:00Z","v":152093,"vw":82.094476},{"c":82.075,"h":82.14,"l":82.02,"n":85,"o":82.02,"t":"2026-09-30T18:00:00Z","v":6231,"vw":82.079066},{"c":82.05,"h":82.06,"l":81.99,"n":52,"o":82.03,"t":"2026-09-30T18:15:00Z","v":8564,"vw":82.032449},{"c":82.05,"h":82.05,"l":81.99,"n":43,"o":82.0204,"t":"2026-09-30T18:30:00Z","v":6595,"vw":82.010856},{"c":82.035,"h":82.035,"l":81.94,"n":44,"o":82.03,"t":"2026-09-30T18:45:00Z","v":2613,"vw":81.980632},{"c":81.94,"h":82.03,"l":81.9365,"n":47,"o":82.03,"t":"2026-09-30T19:00:00Z","v":4367,"vw":81.992989},{"c":81.835,"h":81.92,"l":81.8001,"n":109,"o":81.92,"t":"2026-09-30T19:15:00Z","v":10261,"vw":81.875083},{"c":81.85,"h":81.9197,"l":81.81,"n":116,"o":81.81,"t":"2026-09-30T19:30:00Z","v":9351,"vw":81.84686},{"c":81.58,"h":81.9,"l":81.58,"n":239,"o":81.9,"t":"2026-09-30T19:45:00Z","v":11731,"vw":81.722121},{"c":81.58,"h":81.58,"l":81.58,"n":4,"o":81.58,"t":"2026-09-30T20:00:00Z","v":2284,"vw":81.58},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-09-30T20:15:00Z","v":251,"vw":81.1},{"c":81.07,"h":81.645,"l":80.9431,"n":418,"o":81.23,"t":"2026-10-01T13:30:00Z","v":48405,"vw":81.192527},{"c":81.18,"h":81.295,"l":80.99,"n":75,"o":81.09,"t":"2026-10-01T13:45:00Z","v":5122,"vw":81.186082},{"c":81.135,"h":81.2,"l":80.85,"n":222,"o":81.13,"t":"2026-10-01T14:00:00Z","v":11937,"vw":81.039386},{"c":81.31,"h":81.37,"l":81.21,"n":88,"o":81.21,"t":"2026-10-01T14:15:00Z","v":7288,"vw":81.305239},{"c":81.37,"h":81.4317,"l":81.28,"n":145,"o":81.36,"t":"2026-10-01T14:30:00Z","v":18688,"vw":81.370342},{"c":81.33,"h":81.53,"l":81.28,"n":224,"o":81.38,"t":"2026-10-01T14:45:00Z","v":23068,"vw":81.419109},{"c":81.29,"h":81.38,"l":81.2,"n":142,"o":81.38,"t":"2026-10-01T15:00:00Z","v":12950,"vw":81.258282},{"c":81.285,"h":81.43,"l":81.285,"n":226,"o":81.33,"t":"2026-10-01T15:15:00Z","v":19635,"vw":81.345619},{"c":81.36,"h":81.45,"l":81.1701,"n":257,"o":81.235,"t":"2026-10-01T15:30:00Z","v":33429,"vw":81.347442},{"c":81.5275,"h":81.63,"l":81.375,"n":334,"o":81.375,"t":"2026-10-01T15:45:00Z","v":38796,"vw":81.503122},{"c":81.7,"h":81.7925,"l":81.53,"n":330,"o":81.54,"t":"2026-10-01T16:00:00Z","v":34446,"vw":81.668772},{"c":81.81,"h":81.83,"l":81.685,"n":80,"o":81.69,"t":"2026-10-01T16:15:00Z","v":6817,"vw":81.780193},{"c":81.98,"h":82.005,"l":81.85,"n":67,"o":81.86,"t":"2026-10-01T16:30:00Z","v":7709,"vw":81.889688},{"c":81.69,"h":81.955,"l":81.69,"n":40,"o":81.955,"t":"2026-10-01T16:45:00Z","v":4879,"vw":81.864327},{"c":81.92,"h":81.93,"l":81.68,"n":70,"o":81.7,"t":"2026-10-01T17:00:00Z","v":8844,"vw":81.806555},{"c":82.14,"h":82.165,"l":81.91,"n":121,"o":81.91,"t":"2026-10-01T17:15:00Z","v":8969,"vw":82.016013},{"c":82.09,"h":82.305,"l":82.01,"n":268,"o":82.17,"t":"2026-10-01T17:30:00Z","v":26605,"vw":82.180878},{"c":81.795,"h":82.08,"l":81.77,"n":106,"o":82.08,"t":"2026-10-01T17:45:00Z","v":3573,"vw":81.857587},{"c":81.68,"h":81.75,"l":81.58,"n":73,"o":81.72,"t":"2026-10-01T18:00:00Z","v":4473,"vw":81.691799},{"c":81.9367,"h":81.9999,"l":81.75,"n":54,"o":81.75,"t":"2026-10-01T18:15:00Z","v":4209,"vw":81.863265},{"c":81.9,"h":82.1,"l":81.895,"n":116,"o":81.895,"t":"2026-10-01T18:30:00Z","v":15370,"vw":81.964631},{"c":81.93,"h":81.93,"l":81.8404,"n":42,"o":81.89,"t":"2026-10-01T18:45:00Z","v":11900,"vw":81.868708},{"c":81.9,"h":81.96,"l":81.865,"n":81,"o":81.96,"t":"2026-10-01T19:00:00Z","v":7833,"vw":81.89836},{"c":82.04,"h":82.04,"l":81.915,"n":72,"o":81.915,"t":"2026-10-01T19:15:00Z","v":12660,"vw":82.002194},{"c":81.99,"h":82.07,"l":81.95,"n":78,"o":82.07,"t":"2026-10-01T19:30:00Z","v":6299,"vw":82.012306},{"c":82.075,"h":82.14,"l":81.9946,"n":215,"o":81.9946,"t":"2026-10-01T19:45:00Z","v":19900,"vw":82.078774},{"c":82.07,"h":82.07,"l":82.07,"n":5,"o":82.07,"t":"2026-10-01T20:00:00Z","v":1861,"vw":82.07},{"c":83.12,"h":83.12,"l":83.12,"n":2,"o":83.12,"t":"2026-10-02T13:15:00Z","v":198,"vw":83.12},{"c":83.2801,"h":83.3701,"l":82.92,"n":66,"o":83.02,"t":"2026-10-02T13:30:00Z","v":7127,"vw":83.093107},{"c":83.49,"h":83.59,"l":83.365,"n":88,"o":83.3815,"t":"2026-10-02T13:45:00Z","v":8410,"vw":83.474512},{"c":83.5401,"h":83.67,"l":83.4,"n":93,"o":83.4451,"t":"2026-10-02T14:00:00Z","v":4744,"vw":83.527029},{"c":83.57,"h":83.58,"l":83.47,"n":251,"o":83.5,"t":"2026-10-02T14:15:00Z","v":16698,"vw":83.502015},{"c":83.6,"h":83.6355,"l":83.42,"n":91,"o":83.505,"t":"2026-10-02T14:30:00Z","v":8981,"vw":83.50453},{"c":83.68,"h":83.69,"l":83.52,"n":74,"o":83.55,"t":"2026-10-02T14:45:00Z","v":7894,"vw":83.643087},{"c":83.38,"h":83.68,"l":83.31,"n":143,"o":83.68,"t":"2026-10-02T15:00:00Z","v":12052,"vw":83.48547},{"c":83.54,"h":83.54,"l":83.25,"n":199,"o":83.42,"t":"2026-10-02T15:15:00Z","v":16093,"vw":83.36059},{"c":83.65,"h":83.69,"l":83.48,"n":134,"o":83.49,"t":"2026-10-02T15:30:00Z","v":9629,"vw":83.588335},{"c":83.7013,"h":83.75,"l":83.64,"n":87,"o":83.64,"t":"2026-10-02T15:45:00Z","v":7200,"vw":83.691782},{"c":83.5375,"h":83.6601,"l":83.51,"n":86,"o":83.65,"t":"2026-10-02T16:00:00Z","v":6391,"vw":83.591968},{"c":83.42,"h":83.54,"l":83.415,"n":20,"o":83.54,"t":"2026-10-02T16:15:00Z","v":2076,"vw":83.454592},{"c":83.4577,"h":83.49,"l":83.415,"n":38,"o":83.415,"t":"2026-10-02T16:30:00Z","v":3071,"vw":83.440176},{"c":83.5899,"h":83.5899,"l":83.46,"n":19,"o":83.5,"t":"2026-10-02T16:45:00Z","v":2328,"vw":83.536156},{"c":83.54,"h":83.679,"l":83.54,"n":38,"o":83.676,"t":"2026-10-02T17:00:00Z","v":2974,"vw":83.59732},{"c":83.445,"h":83.67,"l":83.44,"n":52,"o":83.59,"t":"2026-10-02T17:15:00Z","v":4471,"vw":83.570944},{"c":83.6,"h":83.6,"l":83.43,"n":13,"o":83.43,"t":"2026-10-02T17:30:00Z","v":731,"vw":83.53},{"c":83.59,"h":83.65,"l":83.565,"n":69,"o":83.63,"t":"2026-10-02T17:45:00Z","v":5323,"vw":83.600423},{"c":83.55,"h":83.58,"l":83.48,"n":36,"o":83.58,"t":"2026-10-02T18:00:00Z","v":1778,"vw":83.529091},{"c":83.47,"h":83.555,"l":83.47,"n":37,"o":83.53,"t":"2026-10-02T18:15:00Z","v":2194,"vw":83.527747},{"c":83.58,"h":83.59,"l":83.4768,"n":99,"o":83.53,"t":"2026-10-02T18:30:00Z","v":7969,"vw":83.529051},{"c":83.56,"h":83.59,"l":83.535,"n":42,"o":83.57,"t":"2026-10-02T18:45:00Z","v":2310,"vw":83.553004},{"c":83.55,"h":83.59,"l":83.53,"n":50,"o":83.59,"t":"2026-10-02T19:00:00Z","v":4867,"vw":83.550928},{"c":83.52,"h":83.56,"l":83.5,"n":56,"o":83.535,"t":"2026-10-02T19:15:00Z","v":8158,"vw":83.524717},{"c":83.55,"h":83.605,"l":83.5105,"n":87,"o":83.54,"t":"2026-10-02T19:30:00Z","v":16970,"vw":83.583263},{"c":83.51,"h":83.615,"l":83.42,"n":180,"o":83.57,"t":"2026-10-02T19:45:00Z","v":12340,"vw":83.500007},{"c":83.55,"h":83.55,"l":83.55,"n":5,"o":83.55,"t":"2026-10-02T20:00:00Z","v":1570,"vw":83.55},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-05T08:00:00Z","v":150,"vw":84},{"c":82.72,"h":83.49,"l":82.72,"n":274,"o":83.49,"t":"2026-10-05T13:30:00Z","v":27612,"vw":83.202903},{"c":83,"h":83,"l":82.53,"n":108,"o":82.67,"t":"2026-10-05T13:45:00Z","v":6505,"vw":82.657923},{"c":83.3,"h":83.34,"l":82.795,"n":220,"o":82.92,"t":"2026-10-05T14:00:00Z","v":20317,"vw":83.1877},{"c":83.46,"h":83.53,"l":83.36,"n":79,"o":83.36,"t":"2026-10-05T14:15:00Z","v":4436,"vw":83.435515},{"c":83.3051,"h":83.48,"l":83.19,"n":263,"o":83.48,"t":"2026-10-05T14:30:00Z","v":20570,"vw":83.329447},{"c":83.28,"h":83.315,"l":83.21,"n":96,"o":83.315,"t":"2026-10-05T14:45:00Z","v":9275,"vw":83.256273},{"c":83.34,"h":83.34,"l":83.25,"n":96,"o":83.3,"t":"2026-10-05T15:00:00Z","v":17790,"vw":83.272982},{"c":83.49,"h":83.49,"l":83.282,"n":53,"o":83.3,"t":"2026-10-05T15:15:00Z","v":4355,"vw":83.388634},{"c":83.57,"h":83.57,"l":83.495,"n":32,"o":83.495,"t":"2026-10-05T15:30:00Z","v":7758,"vw":83.522265},{"c":83.64,"h":83.7,"l":83.53,"n":76,"o":83.58,"t":"2026-10-05T15:45:00Z","v":6615,"vw":83.623314},{"c":83.6201,"h":83.635,"l":83.5774,"n":40,"o":83.635,"t":"2026-10-05T16:00:00Z","v":2865,"vw":83.600467},{"c":83.675,"h":83.6899,"l":83.61,"n":56,"o":83.67,"t":"2026-10-05T16:15:00Z","v":3835,"vw":83.649012},{"c":83.7577,"h":83.767,"l":83.64,"n":46,"o":83.68,"t":"2026-10-05T16:30:00Z","v":5489,"vw":83.729811},{"c":83.65,"h":83.74,"l":83.62,"n":42,"o":83.74,"t":"2026-10-05T16:45:00Z","v":3198,"vw":83.664692},{"c":83.64,"h":83.66,"l":83.62,"n":63,"o":83.65,"t":"2026-10-05T17:00:00Z","v":5025,"vw":83.642349},{"c":83.64,"h":83.66,"l":83.61,"n":58,"o":83.645,"t":"2026-10-05T17:15:00Z","v":9188,"vw":83.636652},{"c":83.765,"h":83.77,"l":83.63,"n":53,"o":83.65,"t":"2026-10-05T17:30:00Z","v":2871,"vw":83.679856},{"c":83.85,"h":83.87,"l":83.78,"n":168,"o":83.78,"t":"2026-10-05T17:45:00Z","v":12760,"vw":83.824176},{"c":83.865,"h":83.88,"l":83.82,"n":84,"o":83.88,"t":"2026-10-05T18:00:00Z","v":8130,"vw":83.85028},{"c":83.85,"h":83.89,"l":83.83,"n":61,"o":83.872,"t":"2026-10-05T18:15:00Z","v":4429,"vw":83.856115},{"c":83.81,"h":83.87,"l":83.8,"n":85,"o":83.85,"t":"2026-10-05T18:30:00Z","v":11590,"vw":83.85307},{"c":83.755,"h":83.83,"l":83.735,"n":73,"o":83.7997,"t":"2026-10-05T18:45:00Z","v":4347,"vw":83.770117},{"c":83.99,"h":83.99,"l":83.77,"n":144,"o":83.77,"t":"2026-10-05T19:00:00Z","v":10729,"vw":83.853083},{"c":83.825,"h":83.962,"l":83.81,"n":65,"o":83.955,"t":"2026-10-05T19:15:00Z","v":5168,"vw":83.903947},{"c":83.72,"h":83.79,"l":83.68,"n":122,"o":83.76,"t":"2026-10-05T19:30:00Z","v":9790,"vw":83.70018},{"c":83.46,"h":83.69,"l":83.34,"n":330,"o":83.67,"t":"2026-10-05T19:45:00Z","v":45177,"vw":83.456275},{"c":83.5,"h":83.5,"l":83.5,"n":5,"o":83.5,"t":"2026-10-05T20:00:00Z","v":1008,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-06T11:15:00Z","v":122,"vw":83.5},{"c":83.4475,"h":83.84,"l":83.4475,"n":178,"o":83.84,"t":"2026-10-06T13:30:00Z","v":18345,"vw":83.638883},{"c":83.53,"h":83.53,"l":83.43,"n":35,"o":83.46,"t":"2026-10-06T13:45:00Z","v":2883,"vw":83.475682},{"c":83.38,"h":83.6,"l":83.38,"n":115,"o":83.55,"t":"2026-10-06T14:00:00Z","v":9571,"vw":83.515745},{"c":83.13,"h":83.33,"l":83.095,"n":91,"o":83.33,"t":"2026-10-06T14:15:00Z","v":4996,"vw":83.178361},{"c":83,"h":83.11,"l":82.96,"n":102,"o":83.09,"t":"2026-10-06T14:30:00Z","v":9092,"vw":83.037301},{"c":83.14,"h":83.155,"l":82.975,"n":77,"o":82.985,"t":"2026-10-06T14:45:00Z","v":5235,"vw":83.094109},{"c":83.26,"h":83.31,"l":83.1,"n":73,"o":83.1404,"t":"2026-10-06T15:00:00Z","v":5152,"vw":83.199977},{"c":83.42,"h":83.42,"l":83.29,"n":68,"o":83.31,"t":"2026-10-06T15:15:00Z","v":4972,"vw":83.327705},{"c":83.4,"h":83.42,"l":83.35,"n":66,"o":83.42,"t":"2026-10-06T15:30:00Z","v":17632,"vw":83.401463},{"c":83.23,"h":83.39,"l":83.2298,"n":29,"o":83.38,"t":"2026-10-06T15:45:00Z","v":3706,"vw":83.319295},{"c":83.128,"h":83.17,"l":83.0538,"n":38,"o":83.17,"t":"2026-10-06T16:00:00Z","v":4532,"vw":83.109659},{"c":83.0401,"h":83.1065,"l":83.0401,"n":30,"o":83.0765,"t":"2026-10-06T16:15:00Z","v":2794,"vw":83.070023},{"c":83.02,"h":83.09,"l":83.005,"n":70,"o":83.07,"t":"2026-10-06T16:30:00Z","v":2931,"vw":83.040888},{"c":83,"h":83.0136,"l":82.945,"n":77,"o":83.0136,"t":"2026-10-06T16:45:00Z","v":4584,"vw":82.975953},{"c":83.01,"h":83.015,"l":82.98,"n":128,"o":83.005,"t":"2026-10-06T17:00:00Z","v":8398,"vw":83.004954},{"c":83.0001,"h":83.04,"l":82.91,"n":64,"o":82.93,"t":"2026-10-06T17:15:00Z","v":8802,"vw":82.989843},{"c":82.97,"h":83.07,"l":82.97,"n":46,"o":83,"t":"2026-10-06T17:30:00Z","v":2853,"vw":83.007205},{"c":82.95,"h":82.99,"l":82.94,"n":114,"o":82.94,"t":"2026-10-06T17:45:00Z","v":3878,"vw":82.959351},{"c":82.97,"h":82.99,"l":82.95,"n":63,"o":82.95,"t":"2026-10-06T18:00:00Z","v":3681,"vw":82.964681},{"c":82.935,"h":82.985,"l":82.9301,"n":63,"o":82.985,"t":"2026-10-06T18:15:00Z","v":6579,"vw":82.953116},{"c":82.95,"h":82.96,"l":82.88,"n":61,"o":82.9,"t":"2026-10-06T18:30:00Z","v":6289,"vw":82.919756},{"c":83.0575,"h":83.0575,"l":82.97,"n":70,"o":82.97,"t":"2026-10-06T18:45:00Z","v":6542,"vw":82.997696},{"c":83.12,"h":83.12,"l":83.04,"n":43,"o":83.04,"t":"2026-10-06T19:00:00Z","v":2432,"vw":83.083262},{"c":82.99,"h":83.1599,"l":82.99,"n":131,"o":83.1004,"t":"2026-10-06T19:15:00Z","v":10543,"vw":83.036479},{"c":82.92,"h":82.9882,"l":82.89,"n":83,"o":82.9882,"t":"2026-10-06T19:30:00Z","v":5382,"vw":82.923505},{"c":83.03,"h":83.06,"l":82.95,"n":80,"o":82.98,"t":"2026-10-06T19:45:00Z","v":4052,"vw":83.019356},{"c":83.03,"h":83.03,"l":83.03,"n":5,"o":83.03,"t":"2026-10-06T20:00:00Z","v":1040,"vw":83.03},{"c":81.94,"h":82.4,"l":81.94,"n":24,"o":82.4,"t":"2026-10-07T13:15:00Z","v":7547,"vw":81.986039},{"c":82.51,"h":82.51,"l":81.975,"n":248,"o":82,"t":"2026-10-07T13:30:00Z","v":23348,"vw":82.299048},{"c":82.375,"h":82.41,"l":82.25,"n":115,"o":82.26,"t":"2026-10-07T13:45:00Z","v":7747,"vw":82.322028},{"c":82.11,"h":82.24,"l":82.08,"n":70,"o":82.24,"t":"2026-10-07T14:00:00Z","v":5157,"vw":82.15193},{"c":82.33,"h":82.38,"l":82.19,"n":44,"o":82.19,"t":"2026-10-07T14:15:00Z","v":2637,"vw":82.304265},{"c":82.17,"h":82.29,"l":82.17,"n":65,"o":82.2744,"t":"2026-10-07T14:30:00Z","v":5030,"vw":82.235981},{"c":82.07,"h":82.17,"l":82.06,"n":47,"o":82.16,"t":"2026-10-07T14:45:00Z","v":2877,"vw":82.122499},{"c":82.16,"h":82.16,"l":81.96,"n":92,"o":82.04,"t":"2026-10-07T15:00:00Z","v":10189,"vw":82.044245},{"c":81.9875,"h":82.05,"l":81.895,"n":48,"o":82.05,"t":"2026-10-07T15:15:00Z","v":6174,"vw":81.998584},{"c":82.02,"h":82.0799,"l":82.01,"n":46,"o":82.01,"t":"2026-10-07T15:30:00Z","v":2720,"vw":82.048146},{"c":82.075,"h":82.105,"l":81.995,"n":43,"o":82.035,"t":"2026-10-07T15:45:00Z","v":4672,"vw":82.068005},{"c":82.1175,"h":82.125,"l":82.0299,"n":68,"o":82.09,"t":"2026-10-07T16:00:00Z","v":7179,"vw":82.08035},{"c":82.15,"h":82.17,"l":82.09,"n":49,"o":82.09,"t":"2026-10-07T16:15:00Z","v":9327,"vw":82.122007},{"c":82.077,"h":82.17,"l":82.07,"n":34,"o":82.13,"t":"2026-10-07T16:30:00Z","v":2366,"vw":82.114349},{"c":82.11,"h":82.202,"l":82.09,"n":35,"o":82.13,"t":"2026-10-07T16:45:00Z","v":5235,"vw":82.124608},{"c":82.32,"h":82.3305,"l":82.23,"n":43,"o":82.23,"t":"2026-10-07T17:00:00Z","v":3263,"vw":82.302498},{"c":82.26,"h":82.342,"l":82.25,"n":44,"o":82.315,"t":"2026-10-07T17:15:00Z","v":3839,"vw":82.303129},{"c":82.245,"h":82.265,"l":82.21,"n":22,"o":82.265,"t":"2026-10-07T17:30:00Z","v":1508,"vw":82.239293},{"c":82.1135,"h":82.23,"l":82.1135,"n":20,"o":82.23,"t":"2026-10-07T17:45:00Z","v":6871,"vw":82.225248},{"c":82.095,"h":82.16,"l":82.095,"n":42,"o":82.13,"t":"2026-10-07T18:00:00Z","v":2655,"vw":82.124624},{"c":82.1295,"h":82.1295,"l":82.065,"n":49,"o":82.07,"t":"2026-10-07T18:15:00Z","v":8772,"vw":82.091731},{"c":82.06,"h":82.155,"l":82,"n":67,"o":82.1,"t":"2026-10-07T18:30:00Z","v":11142,"vw":82.080558},{"c":82.08,"h":82.0825,"l":82.03,"n":30,"o":82.0825,"t":"2026-10-07T18:45:00Z","v":3882,"vw":82.052487},{"c":82.04,"h":82.1,"l":82.005,"n":69,"o":82.1,"t":"2026-10-07T19:00:00Z","v":6905,"vw":82.03596},{"c":82.08,"h":82.08,"l":81.99,"n":60,"o":81.99,"t":"2026-10-07T19:15:00Z","v":6322,"vw":82.046361},{"c":81.98,"h":82.142,"l":81.9,"n":91,"o":82.12,"t":"2026-10-07T19:30:00Z","v":5183,"vw":82.00601},{"c":81.9,"h":81.97,"l":81.84,"n":285,"o":81.95,"t":"2026-10-07T19:45:00Z","v":18218,"vw":81.891662},{"c":81.9,"h":81.9,"l":81.9,"n":5,"o":81.9,"t":"2026-10-07T20:00:00Z","v":4600,"vw":81.9},{"c":81.34,"h":81.46,"l":81.21,"n":154,"o":81.36,"t":"2026-10-08T13:30:00Z","v":15693,"vw":81.348347},{"c":81.36,"h":81.46,"l":81.28,"n":220,"o":81.34,"t":"2026-10-08T13:45:00Z","v":24765,"vw":81.361272},{"c":81.3,"h":81.3599,"l":81.21,"n":168,"o":81.32,"t":"2026-10-08T14:00:00Z","v":17277,"vw":81.282453},{"c":81.34,"h":81.38,"l":81.255,"n":92,"o":81.255,"t":"2026-10-08T14:15:00Z","v":7568,"vw":81.324458},{"c":81.29,"h":81.43,"l":81.25,"n":121,"o":81.32,"t":"2026-10-08T14:30:00Z","v":13380,"vw":81.346515},{"c":81.0922,"h":81.24,"l":81.0922,"n":51,"o":81.24,"t":"2026-10-08T14:45:00Z","v":4371,"vw":81.155821},{"c":80.98,"h":81.13,"l":80.98,"n":69,"o":81.13,"t":"2026-10-08T15:00:00Z","v":5405,"vw":81.019424},{"c":81.03,"h":81.05,"l":80.9,"n":120,"o":80.917,"t":"2026-10-08T15:15:00Z","v":11143,"vw":80.956425},{"c":80.9829,"h":81.01,"l":80.89,"n":86,"o":81.01,"t":"2026-10-08T15:30:00Z","v":6140,"vw":80.956451},{"c":81.03,"h":81.065,"l":80.9901,"n":139,"o":81.04,"t":"2026-10-08T15:45:00Z","v":18278,"vw":81.024399},{"c":81.054,"h":81.1095,"l":81,"n":75,"o":81.06,"t":"2026-10-08T16:00:00Z","v":10947,"vw":81.059596},{"c":81.25,"h":81.59,"l":81.047,"n":264,"o":81.047,"t":"2026-10-08T16:15:00Z","v":35211,"vw":81.359031},{"c":81.23,"h":81.311,"l":81.2,"n":212,"o":81.26,"t":"2026-10-08T16:30:00Z","v":29199,"vw":81.271014},{"c":81.24,"h":81.24,"l":81.03,"n":207,"o":81.22,"t":"2026-10-08T16:45:00Z","v":18247,"vw":81.1474},{"c":81.33,"h":81.35,"l":81.04,"n":112,"o":81.17,"t":"2026-10-08T17:00:00Z","v":10481,"vw":81.137939},{"c":81.13,"h":81.39,"l":81.13,"n":94,"o":81.345,"t":"2026-10-08T17:15:00Z","v":7295,"vw":81.247981},{"c":81.43,"h":81.49,"l":81.215,"n":37,"o":81.23,"t":"2026-10-08T17:30:00Z","v":2634,"vw":81.308461},{"c":81.43,"h":81.47,"l":81.34,"n":29,"o":81.45,"t":"2026-10-08T17:45:00Z","v":3120,"vw":81.409424},{"c":81.4,"h":81.42,"l":81.3,"n":49,"o":81.38,"t":"2026-10-08T18:00:00Z","v":7411,"vw":81.362369},{"c":81.475,"h":81.6113,"l":81.46,"n":32,"o":81.6113,"t":"2026-10-08T18:15:00Z","v":1758,"vw":81.500953},{"c":81.32,"h":81.46,"l":81.32,"n":29,"o":81.46,"t":"2026-10-08T18:30:00Z","v":3214,"vw":81.386885},{"c":81.205,"h":81.26,"l":81.1863,"n":69,"o":81.26,"t":"2026-10-08T18:45:00Z","v":5418,"vw":81.22372},{"c":81.23,"h":81.23,"l":81.16,"n":129,"o":81.16,"t":"2026-10-08T19:00:00Z","v":12679,"vw":81.17998},{"c":81.24,"h":81.35,"l":81.18,"n":87,"o":81.22,"t":"2026-10-08T19:15:00Z","v":40596,"vw":81.280309},{"c":81.13,"h":81.2351,"l":81.13,"n":148,"o":81.23,"t":"2026-10-08T19:30:00Z","v":8491,"vw":81.151446},{"c":81.31,"h":81.35,"l":81.17,"n":245,"o":81.17,"t":"2026-10-08T19:45:00Z","v":15859,"vw":81.275761},{"c":81.29,"h":81.29,"l":81.29,"n":7,"o":81.29,"t":"2026-10-08T20:00:00Z","v":620,"vw":81.29},{"c":81.565,"h":82.033,"l":81.565,"n":92,"o":81.7,"t":"2026-10-09T13:30:00Z","v":10961,"vw":81.825614},{"c":81.64,"h":81.64,"l":81.4075,"n":69,"o":81.535,"t":"2026-10-09T13:45:00Z","v":4838,"vw":81.494907},{"c":81.71,"h":81.81,"l":81.65,"n":129,"o":81.76,"t":"2026-10-09T14:00:00Z","v":9455,"vw":81.728835},{"c":81.7,"h":81.81,"l":81.68,"n":90,"o":81.72,"t":"2026-10-09T14:15:00Z","v":7312,"vw":81.765362},{"c":81.75,"h":81.76,"l":81.72,"n":206,"o":81.725,"t":"2026-10-09T14:30:00Z","v":25413,"vw":81.734917},{"c":81.81,"h":81.86,"l":81.645,"n":83,"o":81.73,"t":"2026-10-09T14:45:00Z","v":6648,"vw":81.716048},{"c":81.89,"h":81.95,"l":81.795,"n":111,"o":81.83,"t":"2026-10-09T15:00:00Z","v":9410,"vw":81.859136},{"c":81.89,"h":81.9499,"l":81.87,"n":56,"o":81.8901,"t":"2026-10-09T15:15:00Z","v":4431,"vw":81.896552},{"c":81.81,"h":81.91,"l":81.81,"n":104,"o":81.89,"t":"2026-10-09T15:30:00Z","v":7218,"vw":81.878657},{"c":81.785,"h":81.82,"l":81.78,"n":44,"o":81.78,"t":"2026-10-09T15:45:00Z","v":5590,"vw":81.78899},{"c":81.805,"h":81.8116,"l":81.74,"n":36,"o":81.75,"t":"2026-10-09T16:00:00Z","v":4150,"vw":81.779412},{"c":81.8,"h":81.825,"l":81.72,"n":52,"o":81.82,"t":"2026-10-09T16:15:00Z","v":5147,"vw":81.777821},{"c":81.799,"h":81.825,"l":81.77,"n":70,"o":81.81,"t":"2026-10-09T16:30:00Z","v":4471,"vw":81.802687},{"c":81.8151,"h":81.85,"l":81.79,"n":52,"o":81.821,"t":"2026-10-09T16:45:00Z","v":5925,"vw":81.816433},{"c":81.8129,"h":81.8699,"l":81.805,"n":75,"o":81.81,"t":"2026-10-09T17:00:00Z","v":6198,"vw":81.825027},{"c":81.86,"h":81.88,"l":81.82,"n":58,"o":81.84,"t":"2026-10-09T17:15:00Z","v":4607,"vw":81.849221},{"c":81.9,"h":81.91,"l":81.84,"n":64,"o":81.89,"t":"2026-10-09T17:30:00Z","v":9666,"vw":81.874693},{"c":81.945,"h":81.9594,"l":81.88,"n":54,"o":81.895,"t":"2026-10-09T17:45:00Z","v":5802,"vw":81.911826},{"c":81.93,"h":81.97,"l":81.905,"n":66,"o":81.955,"t":"2026-10-09T18:00:00Z","v":6739,"vw":81.933567},{"c":81.88,"h":81.9262,"l":81.88,"n":98,"o":81.9241,"t":"2026-10-09T18:15:00Z","v":55340,"vw":81.89286},{"c":81.8565,"h":81.89,"l":81.84,"n":95,"o":81.885,"t":"2026-10-09T18:30:00Z","v":6336,"vw":81.866554},{"c":81.86,"h":81.95,"l":81.85,"n":64,"o":81.86,"t":"2026-10-09T18:45:00Z","v":4738,"vw":81.87659},{"c":81.8275,"h":81.88,"l":81.805,"n":147,"o":81.88,"t":"2026-10-09T19:00:00Z","v":19356,"vw":81.83538},{"c":81.81,"h":81.8601,"l":81.81,"n":80,"o":81.84,"t":"2026-10-09T19:15:00Z","v":9358,"vw":81.842919},{"c":81.78,"h":81.84,"l":81.76,"n":96,"o":81.8,"t":"2026-10-09T19:30:00Z","v":7269,"vw":81.790143},{"c":81.725,"h":81.795,"l":81.68,"n":120,"o":81.78,"t":"2026-10-09T19:45:00Z","v":8083,"vw":81.755783},{"c":81.75,"h":81.75,"l":81.75,"n":5,"o":81.75,"t":"2026-10-09T20:00:00Z","v":342,"vw":81.75},{"c":81.75,"h":81.75,"l":81.5675,"n":221,"o":81.59,"t":"2026-10-12T13:30:00Z","v":27053,"vw":81.611269},{"c":81.75,"h":81.91,"l":81.68,"n":260,"o":81.79,"t":"2026-10-12T13:45:00Z","v":26075,"vw":81.760921},{"c":81.74,"h":81.74,"l":81.5,"n":98,"o":81.72,"t":"2026-10-12T14:00:00Z","v":6556,"vw":81.612037},{"c":81.6301,"h":81.719,"l":81.59,"n":42,"o":81.71,"t":"2026-10-12T14:15:00Z","v":3332,"vw":81.645119},{"c":81.52,"h":81.59,"l":81.52,"n":40,"o":81.59,"t":"2026-10-12T14:30:00Z","v":3797,"vw":81.557354},{"c":81.58,"h":81.6,"l":81.45,"n":71,"o":81.45,"t":"2026-10-12T14:45:00Z","v":5662,"vw":81.515165},{"c":81.49,"h":81.585,"l":81.49,"n":76,"o":81.57,"t":"2026-10-12T15:00:00Z","v":6569,"vw":81.555695},{"c":81.4401,"h":81.512,"l":81.43,"n":67,"o":81.5,"t":"2026-10-12T15:15:00Z","v":3918,"vw":81.48038},{"c":81.54,"h":81.58,"l":81.42,"n":135,"o":81.42,"t":"2026-10-12T15:30:00Z","v":13204,"vw":81.551943},{"c":81.6,"h":81.6325,"l":81.5569,"n":157,"o":81.5569,"t":"2026-10-12T15:45:00Z","v":15695,"vw":81.61176},{"c":81.635,"h":81.65,"l":81.59,"n":113,"o":81.6,"t":"2026-10-12T16:00:00Z","v":25650,"vw":81.620727},{"c":81.61,"h":81.6605,"l":81.61,"n":92,"o":81.61,"t":"2026-10-12T16:15:00Z","v":12492,"vw":81.627663},{"c":81.63,"h":81.67,"l":81.61,"n":117,"o":81.62,"t":"2026-10-12T16:30:00Z","v":25756,"vw":81.628041},{"c":81.54,"h":81.64,"l":81.54,"n":18,"o":81.64,"t":"2026-10-12T16:45:00Z","v":1429,"vw":81.586722},{"c":81.52,"h":81.5575,"l":81.51,"n":30,"o":81.55,"t":"2026-10-12T17:00:00Z","v":2075,"vw":81.531365},{"c":81.46,"h":81.53,"l":81.43,"n":72,"o":81.4965,"t":"2026-10-12T17:15:00Z","v":29974,"vw":81.472856},{"c":81.47,"h":81.47,"l":81.39,"n":57,"o":81.465,"t":"2026-10-12T17:30:00Z","v":4417,"vw":81.424803},{"c":81.46,"h":81.46,"l":81.441,"n":38,"o":81.45,"t":"2026-10-12T17:45:00Z","v":2705,"vw":81.450295},{"c":81.48,"h":81.5199,"l":81.4584,"n":49,"o":81.5199,"t":"2026-10-12T18:00:00Z","v":14588,"vw":81.464855},{"c":81.4777,"h":81.5,"l":81.44,"n":27,"o":81.48,"t":"2026-10-12T18:15:00Z","v":17509,"vw":81.44391},{"c":81.43,"h":81.46,"l":81.42,"n":18,"o":81.45,"t":"2026-10-12T18:30:00Z","v":1125,"vw":81.438239},{"c":81.36,"h":81.422,"l":81.35,"n":86,"o":81.422,"t":"2026-10-12T18:45:00Z","v":13938,"vw":81.373886},{"c":81.34,"h":81.41,"l":81.34,"n":68,"o":81.3644,"t":"2026-10-12T19:00:00Z","v":6750,"vw":81.371565},{"c":81.31,"h":81.36,"l":81.285,"n":79,"o":81.36,"t":"2026-10-12T19:15:00Z","v":7308,"vw":81.311422},{"c":81.338,"h":81.355,"l":81.28,"n":82,"o":81.32,"t":"2026-10-12T19:30:00Z","v":5748,"vw":81.308773},{"c":81.32,"h":81.38,"l":81.32,"n":141,"o":81.355,"t":"2026-10-12T19:45:00Z","v":9715,"vw":81.349086},{"c":81.31,"h":81.31,"l":81.31,"n":6,"o":81.31,"t":"2026-10-12T20:00:00Z","v":616,"vw":81.31},{"c":81.29,"h":81.29,"l":81.12,"n":151,"o":81.25,"t":"2026-10-13T13:30:00Z","v":16211,"vw":81.148767},{"c":80.74,"h":81.26,"l":80.74,"n":57,"o":81.26,"t":"2026-10-13T13:45:00Z","v":5522,"vw":81.044679},{"c":80.87,"h":80.87,"l":80.69,"n":111,"o":80.69,"t":"2026-10-13T14:00:00Z","v":18558,"vw":80.786958},{"c":80.66,"h":80.8716,"l":80.66,"n":133,"o":80.865,"t":"2026-10-13T14:15:00Z","v":8851,"vw":80.781566},{"c":80.71,"h":80.75,"l":80.62,"n":117,"o":80.7061,"t":"2026-10-13T14:30:00Z","v":8568,"vw":80.704936},{"c":80.7044,"h":80.76,"l":80.695,"n":112,"o":80.7155,"t":"2026-10-13T14:45:00Z","v":10584,"vw":80.738239},{"c":80.8315,"h":80.8315,"l":80.66,"n":105,"o":80.68,"t":"2026-10-13T15:00:00Z","v":6740,"vw":80.723383},{"c":80.568,"h":80.8,"l":80.568,"n":37,"o":80.7801,"t":"2026-10-13T15:15:00Z","v":4019,"vw":80.706751},{"c":80.572,"h":80.572,"l":80.48,"n":89,"o":80.5,"t":"2026-10-13T15:30:00Z","v":6386,"vw":80.503879},{"c":80.6399,"h":80.6399,"l":80.5,"n":58,"o":80.55,"t":"2026-10-13T15:45:00Z","v":4900,"vw":80.545888},{"c":80.6,"h":80.69,"l":80.6,"n":34,"o":80.61,"t":"2026-10-13T16:00:00Z","v":2520,"vw":80.644959},{"c":80.68,"h":80.68,"l":80.63,"n":27,"o":80.63,"t":"2026-10-13T16:15:00Z","v":1452,"vw":80.660425},{"c":80.83,"h":80.85,"l":80.74,"n":33,"o":80.754,"t":"2026-10-13T16:30:00Z","v":2702,"vw":80.799456},{"c":80.81,"h":80.8529,"l":80.81,"n":39,"o":80.8529,"t":"2026-10-13T16:45:00Z","v":4313,"vw":80.848855},{"c":80.74,"h":80.79,"l":80.72,"n":61,"o":80.79,"t":"2026-10-13T17:00:00Z","v":5934,"vw":80.756858},{"c":80.74,"h":80.8,"l":80.73,"n":31,"o":80.76,"t":"2026-10-13T17:15:00Z","v":6697,"vw":80.759019},{"c":80.895,"h":80.895,"l":80.81,"n":277,"o":80.84,"t":"2026-10-13T17:30:00Z","v":14599,"vw":80.837844},{"c":80.82,"h":80.9246,"l":80.7605,"n":200,"o":80.9246,"t":"2026-10-13T17:45:00Z","v":14726,"vw":80.822808},{"c":81.03,"h":81.09,"l":80.83,"n":95,"o":80.83,"t":"2026-10-13T18:00:00Z","v":17926,"vw":80.919981},{"c":81.03,"h":81.05,"l":81,"n":53,"o":81,"t":"2026-10-13T18:15:00Z","v":2896,"vw":81.034215},{"c":81.015,"h":81.07,"l":80.9802,"n":116,"o":81.07,"t":"2026-10-13T18:30:00Z","v":12863,"vw":81.007322},{"c":80.99,"h":81.0299,"l":80.92,"n":85,"o":80.99,"t":"2026-10-13T18:45:00Z","v":10881,"vw":80.967857},{"c":80.995,"h":81.025,"l":80.9325,"n":97,"o":80.99,"t":"2026-10-13T19:00:00Z","v":7550,"vw":80.987908},{"c":81.015,"h":81.02,"l":80.98,"n":31,"o":81.01,"t":"2026-10-13T19:15:00Z","v":1626,"vw":81.007956},{"c":81.07,"h":81.095,"l":81.015,"n":132,"o":81.02,"t":"2026-10-13T19:30:00Z","v":8521,"vw":81.063548},{"c":81.11,"h":81.14,"l":81.065,"n":192,"o":81.0899,"t":"2026-10-13T19:45:00Z","v":14366,"vw":81.110207},{"c":81.03,"h":81.03,"l":81.03,"n":6,"o":81.03,"t":"2026-10-13T20:00:00Z","v":391,"vw":81.03},{"c":80.41,"h":80.69,"l":80.28,"n":72,"o":80.28,"t":"2026-10-14T13:30:00Z","v":8037,"vw":80.418995},{"c":80.12,"h":80.4,"l":80.12,"n":65,"o":80.375,"t":"2026-10-14T13:45:00Z","v":3276,"vw":80.236955},{"c":80.13,"h":80.26,"l":80,"n":98,"o":80.1168,"t":"2026-10-14T14:00:00Z","v":7625,"vw":80.123357},{"c":80.185,"h":80.28,"l":80.13,"n":94,"o":80.22,"t":"2026-10-14T14:15:00Z","v":10187,"vw":80.234784},{"c":80.392,"h":80.392,"l":80.18,"n":32,"o":80.215,"t":"2026-10-14T14:30:00Z","v":2922,"vw":80.252416},{"c":80.2,"h":80.36,"l":80.16,"n":27,"o":80.36,"t":"2026-10-14T14:45:00Z","v":1892,"vw":80.220144},{"c":80.03,"h":80.14,"l":80.03,"n":12,"o":80.14,"t":"2026-10-14T15:00:00Z","v":678,"vw":80.075444},{"c":80.02,"h":80.0999,"l":79.99,"n":37,"o":80.07,"t":"2026-10-14T15:15:00Z","v":3200,"vw":80.026063},{"c":79.758,"h":79.9825,"l":79.73,"n":52,"o":79.9825,"t":"2026-10-14T15:30:00Z","v":4275,"vw":79.825692},{"c":79.67,"h":79.787,"l":79.6525,"n":68,"o":79.75,"t":"2026-10-14T15:45:00Z","v":8362,"vw":79.736867},{"c":79.52,"h":79.728,"l":79.52,"n":49,"o":79.6901,"t":"2026-10-14T16:00:00Z","v":7324,"vw":79.651628},{"c":79.47,"h":79.52,"l":79.44,"n":39,"o":79.52,"t":"2026-10-14T16:15:00Z","v":3531,"vw":79.46349},{"c":79.58,"h":79.6092,"l":79.475,"n":39,"o":79.51,"t":"2026-10-14T16:30:00Z","v":4460,"vw":79.543365},{"c":79.615,"h":79.62,"l":79.56,"n":62,"o":79.58,"t":"2026-10-14T16:45:00Z","v":4233,"vw":79.584748},{"c":79.53,"h":79.57,"l":79.52,"n":10,"o":79.57,"t":"2026-10-14T17:00:00Z","v":604,"vw":79.53083},{"c":79.42,"h":79.5,"l":79.42,"n":85,"o":79.495,"t":"2026-10-14T17:15:00Z","v":12573,"vw":79.476351},{"c":79.37,"h":79.45,"l":79.33,"n":103,"o":79.41,"t":"2026-10-14T17:30:00Z","v":25735,"vw":79.362538},{"c":79.25,"h":79.3825,"l":79.25,"n":65,"o":79.3825,"t":"2026-10-14T17:45:00Z","v":5751,"vw":79.342694},{"c":79.37,"h":79.39,"l":79.22,"n":82,"o":79.275,"t":"2026-10-14T18:00:00Z","v":11058,"vw":79.313937},{"c":79.398,"h":79.41,"l":79.3201,"n":93,"o":79.365,"t":"2026-10-14T18:15:00Z","v":10493,"vw":79.380786},{"c":79.29,"h":79.368,"l":79.29,"n":66,"o":79.36,"t":"2026-10-14T18:30:00Z","v":6199,"vw":79.342937},{"c":79.338,"h":79.37,"l":79.25,"n":79,"o":79.25,"t":"2026-10-14T18:45:00Z","v":8482,"vw":79.32702},{"c":79.3835,"h":79.4393,"l":79.23,"n":116,"o":79.27,"t":"2026-10-14T19:00:00Z","v":9648,"vw":79.345987},{"c":79.46,"h":79.52,"l":79.368,"n":109,"o":79.37,"t":"2026-10-14T19:15:00Z","v":11848,"vw":79.478049},{"c":79.32,"h":79.52,"l":79.29,"n":88,"o":79.515,"t":"2026-10-14T19:30:00Z","v":5154,"vw":79.359278},{"c":79.55,"h":79.55,"l":79.2399,"n":255,"o":79.2801,"t":"2026-10-14T19:45:00Z","v":32781,"vw":79.335235},{"c":79.58,"h":79.58,"l":79.58,"n":7,"o":79.58,"t":"2026-10-14T20:00:00Z","v":612,"vw":79.58},{"c":78.9425,"h":79.5,"l":78.75,"n":293,"o":79.5,"t":"2026-10-15T13:30:00Z","v":47200,"vw":79.069769},{"c":78.65,"h":78.86,"l":78.425,"n":395,"o":78.84,"t":"2026-10-15T13:45:00Z","v":45981,"vw":78.71709},{"c":79.01,"h":79.155,"l":78.67,"n":182,"o":78.67,"t":"2026-10-15T14:00:00Z","v":20256,"vw":78.901632},{"c":79.0405,"h":79.09,"l":78.94,"n":153,"o":79.015,"t":"2026-10-15T14:15:00Z","v":15033,"vw":78.98087},{"c":79.32,"h":79.32,"l":78.98,"n":91,"o":78.99,"t":"2026-10-15T14:30:00Z","v":7399,"vw":79.148518},{"c":79.55,"h":79.6199,"l":79.44,"n":51,"o":79.45,"t":"2026-10-15T14:45:00Z","v":3056,"vw":79.512654},{"c":79.5795,"h":79.6,"l":79.52,"n":41,"o":79.52,"t":"2026-10-15T15:00:00Z","v":2817,"vw":79.553929},{"c":79.57,"h":79.645,"l":79.57,"n":30,"o":79.64,"t":"2026-10-15T15:15:00Z","v":1641,"vw":79.602683},{"c":79.46,"h":79.59,"l":79.46,"n":42,"o":79.59,"t":"2026-10-15T15:30:00Z","v":7197,"vw":79.521043},{"c":79.4601,"h":79.5329,"l":79.43,"n":22,"o":79.45,"t":"2026-10-15T15:45:00Z","v":1630,"vw":79.48505},{"c":79.36,"h":79.49,"l":79.36,"n":73,"o":79.49,"t":"2026-10-15T16:00:00Z","v":7983,"vw":79.421561},{"c":79.23,"h":79.35,"l":79.23,"n":54,"o":79.35,"t":"2026-10-15T16:15:00Z","v":5637,"vw":79.313278},{"c":79.29,"h":79.35,"l":79.2,"n":37,"o":79.2,"t":"2026-10-15T16:30:00Z","v":4537,"vw":79.251367},{"c":79.32851,"h":79.37,"l":79.28,"n":18,"o":79.37,"t":"2026-10-15T16:45:00Z","v":1497,"vw":79.323673},{"c":79.355,"h":79.4,"l":79.27,"n":18,"o":79.28,"t":"2026-10-15T17:00:00Z","v":1750,"vw":79.331204},{"c":79.45,"h":79.4699,"l":79.43,"n":15,"o":79.43,"t":"2026-10-15T17:15:00Z","v":5980,"vw":79.431491},{"c":79.49,"h":79.53,"l":79.41,"n":57,"o":79.41,"t":"2026-10-15T17:30:00Z","v":9084,"vw":79.509382},{"c":79.54,"h":79.585,"l":79.4301,"n":231,"o":79.496985,"t":"2026-10-15T17:45:00Z","v":37056,"vw":79.49876},{"c":79.44,"h":79.55,"l":79.44,"n":48,"o":79.54,"t":"2026-10-15T18:00:00Z","v":5082,"vw":79.519039},{"c":79.36,"h":79.375,"l":79.32,"n":17,"o":79.375,"t":"2026-10-15T18:15:00Z","v":2844,"vw":79.360311},{"c":79.395,"h":79.4199,"l":79.37,"n":58,"o":79.37,"t":"2026-10-15T18:30:00Z","v":5695,"vw":79.395528},{"c":79.395,"h":79.395,"l":79.35,"n":55,"o":79.37,"t":"2026-10-15T18:45:00Z","v":3342,"vw":79.375239},{"c":79.59,"h":79.59,"l":79.46,"n":55,"o":79.49,"t":"2026-10-15T19:00:00Z","v":8382,"vw":79.520517},{"c":79.785,"h":79.87,"l":79.67,"n":54,"o":79.67,"t":"2026-10-15T19:15:00Z","v":4422,"vw":79.781417},{"c":79.8699,"h":79.905,"l":79.762796,"n":99,"o":79.762796,"t":"2026-10-15T19:30:00Z","v":7885,"vw":79.84747},{"c":79.78,"h":79.86,"l":79.71,"n":118,"o":79.81,"t":"2026-10-15T19:45:00Z","v":9109,"vw":79.796194},{"c":79.88,"h":79.88,"l":79.88,"n":5,"o":79.88,"t":"2026-10-15T20:00:00Z","v":1107,"vw":79.88},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-15T22:15:00Z","v":100,"vw":79.9},{"c":79.75,"h":79.75,"l":79.75,"n":3,"o":79.75,"t":"2026-10-16T13:00:00Z","v":698,"vw":79.75},{"c":79.8475,"h":79.93,"l":79.7628,"n":41,"o":79.88,"t":"2026-10-16T13:30:00Z","v":7338,"vw":79.870486},{"c":79.55,"h":79.95,"l":79.55,"n":31,"o":79.95,"t":"2026-10-16T13:45:00Z","v":1999,"vw":79.81897},{"c":79.7,"h":79.76,"l":79.52,"n":80,"o":79.54,"t":"2026-10-16T14:00:00Z","v":7647,"vw":79.655958},{"c":79.6639,"h":79.7399,"l":79.585,"n":55,"o":79.7399,"t":"2026-10-16T14:15:00Z","v":3252,"vw":79.661488},{"c":79.62,"h":79.7722,"l":79.615,"n":103,"o":79.6215,"t":"2026-10-16T14:30:00Z","v":11959,"vw":79.69147},{"c":79.5813,"h":79.705,"l":79.5813,"n":38,"o":79.66,"t":"2026-10-16T14:45:00Z","v":2710,"vw":79.636302},{"c":79.4,"h":79.59,"l":79.3946,"n":72,"o":79.59,"t":"2026-10-16T15:00:00Z","v":8003,"vw":79.43565},{"c":79.36,"h":79.44,"l":79.31,"n":66,"o":79.41,"t":"2026-10-16T15:15:00Z","v":29113,"vw":79.380991},{"c":79.28,"h":79.42,"l":79.28,"n":44,"o":79.37,"t":"2026-10-16T15:30:00Z","v":2893,"vw":79.362389},{"c":79.0574,"h":79.2965,"l":79.055,"n":79,"o":79.27,"t":"2026-10-16T15:45:00Z","v":5708,"vw":79.145343},{"c":79,"h":79.0699,"l":78.97,"n":55,"o":79.045,"t":"2026-10-16T16:00:00Z","v":2994,"vw":79.009627},{"c":78.975,"h":79.02,"l":78.94,"n":72,"o":79.02,"t":"2026-10-16T16:15:00Z","v":3741,"vw":78.978804},{"c":78.8,"h":78.93,"l":78.77,"n":53,"o":78.93,"t":"2026-10-16T16:30:00Z","v":3630,"vw":78.843156},{"c":78.65,"h":78.76,"l":78.65,"n":37,"o":78.76,"t":"2026-10-16T16:45:00Z","v":1941,"vw":78.694553},{"c":78.544,"h":78.7,"l":78.5,"n":53,"o":78.7,"t":"2026-10-16T17:00:00Z","v":4278,"vw":78.567927},{"c":78.523,"h":78.53,"l":78.37,"n":100,"o":78.52,"t":"2026-10-16T17:15:00Z","v":9310,"vw":78.455369},{"c":78.65,"h":78.7,"l":78.51,"n":91,"o":78.52,"t":"2026-10-16T17:30:00Z","v":7741,"vw":78.576051},{"c":78.4699,"h":78.6692,"l":78.43,"n":99,"o":78.66,"t":"2026-10-16T17:45:00Z","v":4425,"vw":78.5166},{"c":78.47,"h":78.47,"l":78.32,"n":69,"o":78.42,"t":"2026-10-16T18:00:00Z","v":4247,"vw":78.421903},{"c":78.5,"h":78.5,"l":78.42,"n":127,"o":78.48,"t":"2026-10-16T18:15:00Z","v":22259,"vw":78.46226},{"c":78.47,"h":78.5525,"l":78.45,"n":103,"o":78.47,"t":"2026-10-16T18:30:00Z","v":16127,"vw":78.515752},{"c":78.43,"h":78.51,"l":78.4,"n":83,"o":78.495,"t":"2026-10-16T18:45:00Z","v":8516,"vw":78.450362},{"c":78.51,"h":78.51,"l":78.32,"n":101,"o":78.41,"t":"2026-10-16T19:00:00Z","v":8725,"vw":78.441935},{"c":78.6,"h":78.6399,"l":78.48,"n":124,"o":78.552,"t":"2026-10-16T19:15:00Z","v":21398,"vw":78.586081},{"c":78.3675,"h":78.63,"l":78.3675,"n":113,"o":78.63,"t":"2026-10-16T19:30:00Z","v":15269,"vw":78.484482},{"c":78.51,"h":78.53,"l":78.3781,"n":147,"o":78.385,"t":"2026-10-16T19:45:00Z","v":31852,"vw":78.471165},{"c":78.51,"h":78.51,"l":78.51,"n":6,"o":78.51,"t":"2026-10-16T20:00:00Z","v":353,"vw":78.51},{"c":79.14,"h":79.14,"l":79.14,"n":1,"o":79.14,"t":"2026-10-19T13:15:00Z","v":400,"vw":79.14},{"c":79.1415,"h":79.52,"l":79.1415,"n":111,"o":79.19,"t":"2026-10-19T13:30:00Z","v":10128,"vw":79.241816},{"c":79.02,"h":79.22,"l":79,"n":56,"o":79.18,"t":"2026-10-19T13:45:00Z","v":3001,"vw":79.116065},{"c":79.04,"h":79.04,"l":78.95,"n":83,"o":79.03,"t":"2026-10-19T14:00:00Z","v":8689,"vw":78.992527},{"c":79.09,"h":79.14,"l":79.04,"n":68,"o":79.045,"t":"2026-10-19T14:15:00Z","v":8622,"vw":79.093492},{"c":79.005,"h":79.09,"l":78.99,"n":52,"o":79.05,"t":"2026-10-19T14:30:00Z","v":5737,"vw":79.03405},{"c":79.22,"h":79.22,"l":79.05,"n":103,"o":79.05,"t":"2026-10-19T14:45:00Z","v":8962,"vw":79.107891},{"c":79.49,"h":79.49,"l":79.23,"n":30,"o":79.25,"t":"2026-10-19T15:00:00Z","v":2197,"vw":79.390168},{"c":79.53,"h":79.54,"l":79.46,"n":46,"o":79.46,"t":"2026-10-19T15:15:00Z","v":5425,"vw":79.524627},{"c":79.6101,"h":79.6636,"l":79.61,"n":18,"o":79.61,"t":"2026-10-19T15:30:00Z","v":2953,"vw":79.625304},{"c":79.5065,"h":79.59,"l":79.5065,"n":30,"o":79.59,"t":"2026-10-19T15:45:00Z","v":2040,"vw":79.559066},{"c":79.345,"h":79.43,"l":79.31,"n":27,"o":79.43,"t":"2026-10-19T16:00:00Z","v":1586,"vw":79.369614},{"c":79.27,"h":79.4196,"l":79.27,"n":21,"o":79.4196,"t":"2026-10-19T16:15:00Z","v":4308,"vw":79.360055},{"c":79.26,"h":79.28,"l":79.1865,"n":39,"o":79.28,"t":"2026-10-19T16:30:00Z","v":4360,"vw":79.258522},{"c":79.1,"h":79.2499,"l":79.1,"n":37,"o":79.2499,"t":"2026-10-19T16:45:00Z","v":5834,"vw":79.165295},{"c":79.0899,"h":79.115,"l":79.04,"n":26,"o":79.0902,"t":"2026-10-19T17:00:00Z","v":4326,"vw":79.077003},{"c":79.1099,"h":79.12,"l":79.06,"n":32,"o":79.07,"t":"2026-10-19T17:15:00Z","v":5885,"vw":79.1029},{"c":79.06,"h":79.11,"l":79,"n":33,"o":79.08,"t":"2026-10-19T17:30:00Z","v":4500,"vw":79.033606},{"c":78.988,"h":79,"l":78.9201,"n":136,"o":78.98,"t":"2026-10-19T17:45:00Z","v":4332,"vw":78.970324},{"c":79.03,"h":79.03,"l":78.975,"n":37,"o":79.015,"t":"2026-10-19T18:00:00Z","v":2918,"vw":79.010841},{"c":78.94,"h":79.0375,"l":78.94,"n":25,"o":79.0135,"t":"2026-10-19T18:15:00Z","v":1616,"vw":79.008223},{"c":78.96,"h":78.96,"l":78.87,"n":31,"o":78.88,"t":"2026-10-19T18:30:00Z","v":2516,"vw":78.887605},{"c":79,"h":79.0165,"l":78.95,"n":38,"o":78.955,"t":"2026-10-19T18:45:00Z","v":12627,"vw":78.965862},{"c":78.92,"h":79.0169,"l":78.92,"n":58,"o":79.0169,"t":"2026-10-19T19:00:00Z","v":7172,"vw":78.942306},{"c":79.02,"h":79.025,"l":78.94,"n":37,"o":78.94,"t":"2026-10-19T19:15:00Z","v":2146,"vw":78.981774},{"c":79.17,"h":79.1799,"l":79.02,"n":74,"o":79.03,"t":"2026-10-19T19:30:00Z","v":8460,"vw":79.109318},{"c":78.93,"h":79.15,"l":78.91,"n":139,"o":79.15,"t":"2026-10-19T19:45:00Z","v":11909,"vw":78.982919},{"c":79.03,"h":79.03,"l":79.03,"n":6,"o":79.03,"t":"2026-10-19T20:00:00Z","v":318,"vw":79.03},{"c":78.96,"h":79.11,"l":78.86,"n":223,"o":79.03,"t":"2026-10-20T13:30:00Z","v":25520,"vw":78.993441},{"c":79.426,"h":79.426,"l":78.96,"n":245,"o":78.96,"t":"2026-10-20T13:45:00Z","v":32822,"vw":79.106241},{"c":79.5,"h":79.505,"l":79.32,"n":164,"o":79.44,"t":"2026-10-20T14:00:00Z","v":15980,"vw":79.449622},{"c":80.1285,"h":80.1285,"l":79.52,"n":143,"o":79.52,"t":"2026-10-20T14:15:00Z","v":12391,"vw":79.746172},{"c":80.17,"h":80.22,"l":79.93,"n":282,"o":80.1,"t":"2026-10-20T14:30:00Z","v":26109,"vw":80.0842},{"c":80.3036,"h":80.3036,"l":80.17,"n":105,"o":80.23,"t":"2026-10-20T14:45:00Z","v":8571,"vw":80.218027},{"c":79.94,"h":80.35,"l":79.92,"n":62,"o":80.29,"t":"2026-10-20T15:00:00Z","v":6399,"vw":80.224092},{"c":80.05,"h":80.12,"l":79.98,"n":65,"o":79.98,"t":"2026-10-20T15:15:00Z","v":4348,"vw":80.047631},{"c":80.08,"h":80.08,"l":79.875,"n":121,"o":80.02,"t":"2026-10-20T15:30:00Z","v":9493,"vw":79.937814},{"c":79.9605,"h":80.0496,"l":79.94,"n":59,"o":80.0496,"t":"2026-10-20T15:45:00Z","v":10140,"vw":79.9629},{"c":79.82,"h":79.96,"l":79.82,"n":35,"o":79.92,"t":"2026-10-20T16:00:00Z","v":2760,"vw":79.882531},{"c":79.865,"h":79.865,"l":79.695,"n":106,"o":79.8499,"t":"2026-10-20T16:15:00Z","v":8785,"vw":79.788585},{"c":79.915,"h":79.95,"l":79.88,"n":59,"o":79.88,"t":"2026-10-20T16:30:00Z","v":4570,"vw":79.907572},{"c":79.76,"h":79.9657,"l":79.76,"n":61,"o":79.865,"t":"2026-10-20T16:45:00Z","v":5592,"vw":79.865741},{"c":79.75,"h":79.8,"l":79.68,"n":415,"o":79.8,"t":"2026-10-20T17:00:00Z","v":204386,"vw":79.713875},{"c":79.84,"h":79.86,"l":79.79,"n":62,"o":79.79,"t":"2026-10-20T17:15:00Z","v":5439,"vw":79.837421},{"c":79.95,"h":79.98,"l":79.85,"n":249,"o":79.85,"t":"2026-10-20T17:30:00Z","v":28901,"vw":79.902839},{"c":79.9695,"h":80.01,"l":79.9401,"n":99,"o":79.95,"t":"2026-10-20T17:45:00Z","v":20373,"vw":79.974906},{"c":80.12,"h":80.14,"l":80.045,"n":21,"o":80.045,"t":"2026-10-20T18:00:00Z","v":2452,"vw":80.092858},{"c":80.105,"h":80.1601,"l":80.08,"n":164,"o":80.1575,"t":"2026-10-20T18:15:00Z","v":21753,"vw":80.148429},{"c":79.96,"h":80.1122,"l":79.96,"n":66,"o":80.105,"t":"2026-10-20T18:30:00Z","v":5362,"vw":80.055807},{"c":80.035,"h":80.0518,"l":79.99,"n":30,"o":79.99,"t":"2026-10-20T18:45:00Z","v":2243,"vw":80.018539},{"c":80.05,"h":80.09,"l":80.0234,"n":127,"o":80.05,"t":"2026-10-20T19:00:00Z","v":8903,"vw":80.057068},{"c":80.04,"h":80.0851,"l":79.985,"n":88,"o":80.055,"t":"2026-10-20T19:15:00Z","v":7137,"vw":80.054698},{"c":80.06,"h":80.06,"l":79.93,"n":54,"o":80.02,"t":"2026-10-20T19:30:00Z","v":3722,"vw":79.991894},{"c":79.96,"h":80.07,"l":79.92,"n":157,"o":80.07,"t":"2026-10-20T19:45:00Z","v":16630,"vw":79.966992},{"c":80.02,"h":80.02,"l":80.02,"n":5,"o":80.02,"t":"2026-10-20T20:00:00Z","v":765,"vw":80.02},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-20T23:30:00Z","v":140,"vw":79.85},{"c":80.55,"h":80.56,"l":80.43,"n":12,"o":80.43,"t":"2026-10-21T13:15:00Z","v":2995,"vw":80.542988},{"c":80.51,"h":80.69,"l":80.48,"n":63,"o":80.48,"t":"2026-10-21T13:30:00Z","v":7202,"vw":80.543002},{"c":80.6,"h":80.73,"l":80.49,"n":66,"o":80.49,"t":"2026-10-21T13:45:00Z","v":5545,"vw":80.628535},{"c":80.41,"h":80.48,"l":80.26,"n":58,"o":80.48,"t":"2026-10-21T14:00:00Z","v":3415,"vw":80.363069},{"c":80.455,"h":80.52,"l":80.38,"n":174,"o":80.4,"t":"2026-10-21T14:15:00Z","v":2567,"vw":80.445121},{"c":80.58,"h":80.6,"l":80.495,"n":82,"o":80.495,"t":"2026-10-21T14:30:00Z","v":7125,"vw":80.565139},{"c":80.47,"h":80.6425,"l":80.47,"n":44,"o":80.58,"t":"2026-10-21T14:45:00Z","v":2817,"vw":80.566002},{"c":80.35,"h":80.435,"l":80.34,"n":53,"o":80.3901,"t":"2026-10-21T15:00:00Z","v":4202,"vw":80.385004},{"c":80.35,"h":80.37,"l":80.3,"n":227,"o":80.355,"t":"2026-10-21T15:15:00Z","v":19305,"vw":80.323112},{"c":80.4465,"h":80.46,"l":80.38,"n":34,"o":80.4,"t":"2026-10-21T15:30:00Z","v":2627,"vw":80.410549},{"c":80.54,"h":80.56,"l":80.5,"n":49,"o":80.5,"t":"2026-10-21T15:45:00Z","v":4008,"vw":80.52474},{"c":80.4565,"h":80.54,"l":80.41,"n":123,"o":80.5,"t":"2026-10-21T16:00:00Z","v":9849,"vw":80.465511},{"c":80.4275,"h":80.48,"l":80.41,"n":93,"o":80.47,"t":"2026-10-21T16:15:00Z","v":7411,"vw":80.439652},{"c":80.5,"h":80.67,"l":80.4,"n":191,"o":80.475,"t":"2026-10-21T16:30:00Z","v":46377,"vw":80.500186},{"c":80.5794,"h":80.5794,"l":80.49,"n":228,"o":80.5,"t":"2026-10-21T16:45:00Z","v":79391,"vw":80.503554},{"c":80.56,"h":80.588,"l":80.5001,"n":33,"o":80.588,"t":"2026-10-21T17:00:00Z","v":30625,"vw":80.558926},{"c":80.58,"h":80.59,"l":80.5455,"n":132,"o":80.55,"t":"2026-10-21T17:15:00Z","v":10316,"vw":80.563231},{"c":80.64,"h":80.64,"l":80.59,"n":31,"o":80.59,"t":"2026-10-21T17:30:00Z","v":2935,"vw":80.616826},{"c":80.64,"h":80.64,"l":80.6,"n":111,"o":80.63,"t":"2026-10-21T17:45:00Z","v":14142,"vw":80.6185},{"c":80.68,"h":80.68,"l":80.61,"n":43,"o":80.62,"t":"2026-10-21T18:00:00Z","v":2180,"vw":80.623553},{"c":80.71,"h":80.725,"l":80.67,"n":48,"o":80.72,"t":"2026-10-21T18:15:00Z","v":3349,"vw":80.696777},{"c":80.765,"h":80.765,"l":80.715,"n":45,"o":80.715,"t":"2026-10-21T18:30:00Z","v":2881,"vw":80.748256},{"c":80.42,"h":80.79,"l":80.41,"n":90,"o":80.765,"t":"2026-10-21T18:45:00Z","v":6238,"vw":80.619566},{"c":80.355,"h":80.415,"l":80.23,"n":128,"o":80.38,"t":"2026-10-21T19:00:00Z","v":10349,"vw":80.329337},{"c":80.55,"h":80.55,"l":80.36,"n":95,"o":80.36,"t":"2026-10-21T19:15:00Z","v":12479,"vw":80.472259},{"c":80.49,"h":80.565,"l":80.47,"n":112,"o":80.55,"t":"2026-10-21T19:30:00Z","v":7872,"vw":80.510728},{"c":80.54,"h":80.54,"l":80.45,"n":122,"o":80.5,"t":"2026-10-21T19:45:00Z","v":7823,"vw":80.501043},{"c":80.44,"h":80.44,"l":80.44,"n":5,"o":80.44,"t":"2026-10-21T20:00:00Z","v":217,"vw":80.44},{"c":79.44,"h":79.51,"l":79.44,"n":3,"o":79.46,"t":"2026-10-22T13:15:00Z","v":903,"vw":79.483422},{"c":79.3925,"h":79.62,"l":79.2601,"n":246,"o":79.62,"t":"2026-10-22T13:30:00Z","v":23113,"vw":79.457395},{"c":79.68,"h":79.68,"l":79.28,"n":55,"o":79.36,"t":"2026-10-22T13:45:00Z","v":4626,"vw":79.449843},{"c":79.325,"h":79.76,"l":79.3,"n":96,"o":79.76,"t":"2026-10-22T14:00:00Z","v":9430,"vw":79.436193},{"c":78.72,"h":79.32,"l":78.72,"n":201,"o":79.25,"t":"2026-10-22T14:15:00Z","v":18211,"vw":79.035845},{"c":78.8,"h":78.8543,"l":78.675,"n":127,"o":78.72,"t":"2026-10-22T14:30:00Z","v":14865,"vw":78.769609},{"c":78.64,"h":78.76,"l":78.6,"n":91,"o":78.75,"t":"2026-10-22T14:45:00Z","v":6052,"vw":78.661897},{"c":78.44,"h":78.69,"l":78.42,"n":63,"o":78.69,"t":"2026-10-22T15:00:00Z","v":27453,"vw":78.492297},{"c":78.44,"h":78.73,"l":78.44,"n":66,"o":78.5,"t":"2026-10-22T15:15:00Z","v":4387,"vw":78.604214},{"c":78.58,"h":78.63,"l":78.39,"n":207,"o":78.46,"t":"2026-10-22T15:30:00Z","v":23871,"vw":78.445371},{"c":78.725,"h":78.725,"l":78.46,"n":37,"o":78.515,"t":"2026-10-22T15:45:00Z","v":2002,"vw":78.583354},{"c":78.85,"h":78.8539,"l":78.7101,"n":55,"o":78.72,"t":"2026-10-22T16:00:00Z","v":3075,"vw":78.762185},{"c":78.86,"h":78.9,"l":78.8401,"n":115,"o":78.9,"t":"2026-10-22T16:15:00Z","v":13752,"vw":78.853451},{"c":78.535,"h":78.86,"l":78.53,"n":97,"o":78.84,"t":"2026-10-22T16:30:00Z","v":7198,"vw":78.65339},{"c":78.735,"h":78.735,"l":78.44,"n":69,"o":78.45,"t":"2026-10-22T16:45:00Z","v":4900,"vw":78.508294},{"c":78.67,"h":78.7772,"l":78.61,"n":45,"o":78.76,"t":"2026-10-22T17:00:00Z","v":2903,"vw":78.67939},{"c":78.69,"h":78.74,"l":78.6401,"n":26,"o":78.68,"t":"2026-10-22T17:15:00Z","v":4857,"vw":78.65964},{"c":78.775,"h":78.775,"l":78.73,"n":23,"o":78.74,"t":"2026-10-22T17:30:00Z","v":4381,"vw":78.758182}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.5324057481964375,"strike":79.35188503607124,"iv":0.30194541160284144,"gamma":0.05963112073364263,"theta":-0.05016195810304615,"vega":0.08850442349543497,"rho":0.02853568567589607,"breakevenPct":3.947052725189051},{"delta":0.55,"premium":3.0474044195019303,"strike":78.31392493861803,"iv":0.2941410031567871,"gamma":0.05952409680813749,"theta":-0.04738544370396352,"vega":0.08543553139249385,"rho":0.031313531008474914,"breakevenPct":3.283185475239543},{"delta":0.6,"premium":3.810294633461943,"strike":77.26166257453525,"iv":0.3054002104524728,"gamma":0.05480645387583304,"theta":-0.04659624693090144,"vega":0.08073542616625745,"rho":0.03392123514943556,"breakevenPct":2.915845392570216},{"delta":0.65,"premium":4.573184847421958,"strike":76.20940021045247,"iv":0.31665941774815853,"gamma":0.050088810943528586,"theta":-0.045807050157839355,"vega":0.07603532094002104,"rho":0.03652893929039622,"breakevenPct":2.5485053099008885},{"delta":0.7,"premium":5.336075061381971,"strike":75.1571378463697,"iv":0.3279186250438442,"gamma":0.045371168011224136,"theta":-0.04501785338477727,"vega":0.07133521571378464,"rho":0.039136643431356866,"breakevenPct":2.1811652272315625},{"delta":0.75,"premium":6.098965275341985,"strike":74.10487548228691,"iv":0.33917783233952997,"gamma":0.04065352507891968,"theta":-0.04422865661171519,"vega":0.06663511048754822,"rho":0.04174434757231752,"breakevenPct":1.8138251445622346},{"delta":0.8,"premium":6.861855489302,"strike":73.05261311820414,"iv":0.3504370396352157,"gamma":0.03593588214661522,"theta":-0.043439459838653105,"vega":0.061935005261311814,"rho":0.044352051713278176,"breakevenPct":1.4464850618929073},{"delta":0.85,"premium":9.586938775510202,"strike":70.19183673469388,"iv":0.43044204081632653,"gamma":0.02437551020408164,"theta":-0.04451387755102042,"vega":0.05175510204081634,"rho":0.04550006360498753,"breakevenPct":1.274231050719235}],"put":[{"delta":0.4,"premium":2.50434163179144,"strike":77.26049790748642,"iv":0.3771392944510974,"gamma":0.04683073145677505,"theta":-0.050997920250046416,"vega":0.08525987421133799,"rho":-0.028052887550933308,"breakevenPct":5.101674039105079},{"delta":0.45,"premium":2.5182873765099987,"strike":78.09724259059992,"iv":0.33134231997000474,"gamma":0.05638151598433307,"theta":-0.04434003379615319,"vega":0.08594409100689755,"rho":-0.031326022327978716,"breakevenPct":4.057181575258761},{"delta":0.5,"premium":2.5322331212285567,"strike":78.93398727371341,"iv":0.2855453454889121,"gamma":0.06593230051189108,"theta":-0.03768214734225997,"vega":0.08662830780245712,"rho":-0.03459915710502412,"breakevenPct":3.0126891114124437},{"delta":0.55,"premium":2.5461788659471147,"strike":79.7707319568269,"iv":0.23974837100781934,"gamma":0.07548308503944912,"theta":-0.031024260888366736,"vega":0.08731252459801668,"rho":-0.03787229188206953,"breakevenPct":1.9681966475661246}]},"raw":{"call":[{"delta":0.5,"premium":2.5324057481964375,"strike":79.35188503607124,"iv":0.30194541160284144,"gamma":0.05963112073364263,"theta":-0.05016195810304615,"vega":0.08850442349543497,"rho":0.02853568567589607,"breakevenPct":3.947052725189051},{"delta":0.55,"premium":3.0474044195019303,"strike":78.31392493861803,"iv":0.2941410031567871,"gamma":0.05952409680813749,"theta":-0.04738544370396352,"vega":0.08543553139249385,"rho":0.031313531008474914,"breakevenPct":3.283185475239543},{"delta":0.6,"premium":3.810294633461943,"strike":77.26166257453525,"iv":0.3054002104524728,"gamma":0.05480645387583304,"theta":-0.04659624693090144,"vega":0.08073542616625745,"rho":0.03392123514943556,"breakevenPct":2.915845392570216},{"delta":0.65,"premium":4.573184847421958,"strike":76.20940021045247,"iv":0.31665941774815853,"gamma":0.050088810943528586,"theta":-0.045807050157839355,"vega":0.07603532094002104,"rho":0.03652893929039622,"breakevenPct":2.5485053099008885},{"delta":0.7,"premium":5.336075061381971,"strike":75.1571378463697,"iv":0.3279186250438442,"gamma":0.045371168011224136,"theta":-0.04501785338477727,"vega":0.07133521571378464,"rho":0.039136643431356866,"breakevenPct":2.1811652272315625},{"delta":0.75,"premium":6.098965275341985,"strike":74.10487548228691,"iv":0.33917783233952997,"gamma":0.04065352507891968,"theta":-0.04422865661171519,"vega":0.06663511048754822,"rho":0.04174434757231752,"breakevenPct":1.8138251445622346},{"delta":0.8,"premium":6.861855489302,"strike":73.05261311820414,"iv":0.3504370396352157,"gamma":0.03593588214661522,"theta":-0.043439459838653105,"vega":0.061935005261311814,"rho":0.044352051713278176,"breakevenPct":1.4464850618929073},{"delta":0.85,"premium":9.586938775510202,"strike":70.19183673469388,"iv":0.43044204081632653,"gamma":0.02437551020408164,"theta":-0.04451387755102042,"vega":0.05175510204081634,"rho":0.04550006360498753,"breakevenPct":1.274231050719235}],"put":[{"delta":0.4,"premium":2.50434163179144,"strike":77.26049790748642,"iv":0.3771392944510974,"gamma":0.04683073145677505,"theta":-0.050997920250046416,"vega":0.08525987421133799,"rho":-0.028052887550933308,"breakevenPct":5.101674039105079},{"delta":0.45,"premium":2.5182873765099987,"strike":78.09724259059992,"iv":0.33134231997000474,"gamma":0.05638151598433307,"theta":-0.04434003379615319,"vega":0.08594409100689755,"rho":-0.031326022327978716,"breakevenPct":4.057181575258761},{"delta":0.5,"premium":2.5322331212285567,"strike":78.93398727371341,"iv":0.2855453454889121,"gamma":0.06593230051189108,"theta":-0.03768214734225997,"vega":0.08662830780245712,"rho":-0.03459915710502412,"breakevenPct":3.0126891114124437},{"delta":0.55,"premium":2.5461788659471147,"strike":79.7707319568269,"iv":0.23974837100781934,"gamma":0.07548308503944912,"theta":-0.031024260888366736,"vega":0.08731252459801668,"rho":-0.03787229188206953,"breakevenPct":1.9681966475661246}]}},"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"}}