{"symbol":"ABCB","url":"https://intraalpha.com/companies/ABCB","capturedAt":"2026-10-22T11:51:46.275Z","state":"ready","quote":{"symbol":"ABCB","last_price":80.62,"prev_close":80.68,"regular_close":80.62,"change":-0.06,"change_pct":-0.0744,"regular_change":-0.06,"regular_change_pct":-0.0744,"extended_change":0,"extended_change_pct":0,"bid":32.25,"ask":128.99,"bid_size":200,"ask_size":200,"volume":325672,"vwap":80.597838,"open":80.86,"high":81.09,"low":80.05,"close":80.62,"trade_count":8026,"last_trade_at":"2026-10-21T23:00:00.003697041Z","last_quote_at":"2026-10-22T11:50:49.719345345Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:51:39.789980999-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ABCB","fetched_at":"2026-10-22T11:42:48.720592+00:00","name":"Ameris Bancorp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Ameris Bancorp is the banking holding company for Ameris Bank providing a range of banking services to retail and business clients primarily in Georgia, Alabama, Florida and South Carolina. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5410186000,"ebitda":null,"pe_ratio":14.58,"peg_ratio":1.102,"book_value":61.16,"dividend_per_share":0.8,"dividend_yield":0.0099,"eps":5.53,"revenue_ttm":1183270000,"gross_profit_ttm":1183270000,"profit_margin":0.318,"operating_margin_ttm":0.502,"return_on_assets_ttm":0.0136,"return_on_equity_ttm":0.094,"quarterly_earnings_growth":-0.519,"quarterly_revenue_growth":0.036,"analyst_target_price":93.17,"analyst_number":1,"beta":0.972,"fifty_two_week_high":92.99,"fifty_two_week_low":68.89,"fifty_day_ma":83.28,"two_hundred_day_ma":83.59,"shares_outstanding":67107000,"forward_pe":13,"price_to_sales":4.572,"price_to_book":1.339,"ev_to_revenue":5.59,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:42:48.720592+00:00"},"optionObservedAt":"2026-10-21T19:51:36.126Z","bars":[{"c":78.845,"h":78.9,"l":78.46,"n":27,"o":78.46,"t":"2026-10-15T13:30:00Z","v":2168,"vw":78.542695},{"c":78.63,"h":78.63,"l":78.63,"n":17,"o":78.63,"t":"2026-10-15T13:35:00Z","v":307,"vw":78.63},{"c":78.48,"h":78.54,"l":78.38,"n":73,"o":78.54,"t":"2026-10-15T13:40:00Z","v":2124,"vw":78.439352},{"c":78.785,"h":78.785,"l":78.25,"n":85,"o":78.25,"t":"2026-10-15T13:45:00Z","v":2487,"vw":78.589157},{"c":78.751922,"h":78.84,"l":78.689,"n":99,"o":78.689,"t":"2026-10-15T13:50:00Z","v":5426,"vw":78.704498},{"c":78.74,"h":78.878,"l":78.74,"n":58,"o":78.77,"t":"2026-10-15T13:55:00Z","v":1638,"vw":78.78696},{"c":78.74,"h":78.82,"l":78.74,"n":123,"o":78.8,"t":"2026-10-15T14:00:00Z","v":4711,"vw":78.776429},{"c":79.1,"h":79.1,"l":78.87,"n":88,"o":78.87,"t":"2026-10-15T14:05:00Z","v":2334,"vw":78.955},{"c":79.07,"h":79.11,"l":79.07,"n":72,"o":79.1,"t":"2026-10-15T14:10:00Z","v":2148,"vw":79.08875},{"c":79.11,"h":79.135,"l":78.95,"n":64,"o":79,"t":"2026-10-15T14:15:00Z","v":2613,"vw":79.057409},{"c":79.04,"h":79.04,"l":78.98,"n":28,"o":79.025,"t":"2026-10-15T14:20:00Z","v":1004,"vw":79.012923},{"c":79.2,"h":79.2,"l":79.11,"n":80,"o":79.11,"t":"2026-10-15T14:25:00Z","v":2192,"vw":79.135},{"c":79.4,"h":79.42,"l":79.2,"n":147,"o":79.25,"t":"2026-10-15T14:30:00Z","v":10203,"vw":79.29275},{"c":79.42,"h":79.43,"l":79.37,"n":24,"o":79.43,"t":"2026-10-15T14:35:00Z","v":367,"vw":79.406667},{"c":79.46,"h":79.56,"l":79.46,"n":114,"o":79.485,"t":"2026-10-15T14:40:00Z","v":3865,"vw":79.503048},{"c":79.31,"h":79.38,"l":79.22,"n":76,"o":79.37,"t":"2026-10-15T14:45:00Z","v":1827,"vw":79.290025},{"c":79.245,"h":79.245,"l":79.245,"n":17,"o":79.245,"t":"2026-10-15T14:50:00Z","v":358,"vw":79.245},{"c":79.19,"h":79.285,"l":79.19,"n":50,"o":79.285,"t":"2026-10-15T14:55:00Z","v":1557,"vw":79.218132},{"c":79.145,"h":79.31,"l":79.145,"n":72,"o":79.21,"t":"2026-10-15T15:00:00Z","v":2876,"vw":79.22775},{"c":79.1,"h":79.275,"l":79.1,"n":169,"o":79.17,"t":"2026-10-15T15:05:00Z","v":8049,"vw":79.221749},{"c":79.03,"h":79.07,"l":79.03,"n":64,"o":79.07,"t":"2026-10-15T15:10:00Z","v":1680,"vw":79.045},{"c":78.985,"h":78.99,"l":78.94,"n":95,"o":78.94,"t":"2026-10-15T15:15:00Z","v":3638,"vw":78.962783},{"c":78.995,"h":79.02,"l":78.99,"n":28,"o":78.99,"t":"2026-10-15T15:20:00Z","v":865,"vw":78.998326},{"c":79,"h":79,"l":78.91,"n":58,"o":78.94,"t":"2026-10-15T15:25:00Z","v":1397,"vw":78.93924},{"c":79.17,"h":79.17,"l":78.99,"n":65,"o":79.02,"t":"2026-10-15T15:30:00Z","v":1785,"vw":79.0625},{"c":79.115,"h":79.14,"l":79.115,"n":39,"o":79.14,"t":"2026-10-15T15:35:00Z","v":1155,"vw":79.132795},{"c":79.23,"h":79.31,"l":79.23,"n":71,"o":79.31,"t":"2026-10-15T15:45:00Z","v":1592,"vw":79.278334},{"c":79.14,"h":79.17,"l":79.14,"n":61,"o":79.17,"t":"2026-10-15T15:50:00Z","v":1969,"vw":79.15989},{"c":79.19,"h":79.19,"l":79.12,"n":48,"o":79.12,"t":"2026-10-15T15:55:00Z","v":876,"vw":79.138333},{"c":79.17,"h":79.19,"l":79.12,"n":61,"o":79.19,"t":"2026-10-15T16:00:00Z","v":1513,"vw":79.149693},{"c":79.22,"h":79.22,"l":79.155,"n":37,"o":79.155,"t":"2026-10-15T16:05:00Z","v":815,"vw":79.193188},{"c":79.21,"h":79.225,"l":79.17,"n":53,"o":79.225,"t":"2026-10-15T16:10:00Z","v":1894,"vw":79.201858},{"c":79.17,"h":79.29,"l":79.17,"n":39,"o":79.24,"t":"2026-10-15T16:15:00Z","v":947,"vw":79.2175},{"c":79.25,"h":79.25,"l":79.12,"n":42,"o":79.12,"t":"2026-10-15T16:20:00Z","v":2703,"vw":79.23708},{"c":79.27,"h":79.27,"l":79.25,"n":33,"o":79.27,"t":"2026-10-15T16:30:00Z","v":1005,"vw":79.264118},{"c":79.34,"h":79.43,"l":79.275,"n":102,"o":79.275,"t":"2026-10-15T16:35:00Z","v":2258,"vw":79.349546},{"c":79.385,"h":79.395,"l":79.385,"n":22,"o":79.395,"t":"2026-10-15T16:40:00Z","v":538,"vw":79.39},{"c":79.33,"h":79.36,"l":79.33,"n":31,"o":79.36,"t":"2026-10-15T16:45:00Z","v":809,"vw":79.342},{"c":79.35,"h":79.35,"l":79.325,"n":91,"o":79.325,"t":"2026-10-15T16:50:00Z","v":1534,"vw":79.345},{"c":79.405,"h":79.405,"l":79.4,"n":24,"o":79.4,"t":"2026-10-15T16:55:00Z","v":584,"vw":79.40375},{"c":79.47,"h":79.47,"l":79.47,"n":33,"o":79.47,"t":"2026-10-15T17:00:00Z","v":475,"vw":79.47},{"c":79.44,"h":79.44,"l":79.44,"n":7,"o":79.44,"t":"2026-10-15T17:05:00Z","v":122,"vw":79.44},{"c":79.525,"h":79.595,"l":79.43,"n":149,"o":79.43,"t":"2026-10-15T17:10:00Z","v":9503,"vw":79.521307},{"c":79.49,"h":79.49,"l":79.49,"n":26,"o":79.49,"t":"2026-10-15T17:15:00Z","v":384,"vw":79.49},{"c":79.57,"h":79.58,"l":79.5,"n":68,"o":79.5,"t":"2026-10-15T17:20:00Z","v":1316,"vw":79.550198},{"c":79.59,"h":79.59,"l":79.59,"n":13,"o":79.59,"t":"2026-10-15T17:25:00Z","v":338,"vw":79.59},{"c":79.64,"h":79.64,"l":79.59,"n":45,"o":79.6,"t":"2026-10-15T17:30:00Z","v":1219,"vw":79.6075},{"c":79.64,"h":79.64,"l":79.64,"n":30,"o":79.64,"t":"2026-10-15T17:35:00Z","v":955,"vw":79.64},{"c":79.53,"h":79.66,"l":79.53,"n":128,"o":79.6,"t":"2026-10-15T17:40:00Z","v":3642,"vw":79.583645},{"c":79.51,"h":79.575,"l":79.505,"n":78,"o":79.505,"t":"2026-10-15T17:45:00Z","v":2127,"vw":79.549942},{"c":79.48,"h":79.505,"l":79.48,"n":54,"o":79.505,"t":"2026-10-15T17:50:00Z","v":908,"vw":79.495},{"c":79.525,"h":79.53,"l":79.41,"n":89,"o":79.42,"t":"2026-10-15T17:55:00Z","v":4221,"vw":79.474714},{"c":79.47,"h":79.56,"l":79.4,"n":215,"o":79.485,"t":"2026-10-15T18:00:00Z","v":22447,"vw":79.431352},{"c":79.36,"h":79.38,"l":79.36,"n":42,"o":79.38,"t":"2026-10-15T18:05:00Z","v":866,"vw":79.373333},{"c":79.355,"h":79.36,"l":79.355,"n":58,"o":79.36,"t":"2026-10-15T18:10:00Z","v":555,"vw":79.357455},{"c":79.43,"h":79.43,"l":79.35,"n":118,"o":79.35,"t":"2026-10-15T18:15:00Z","v":2722,"vw":79.390733},{"c":79.505,"h":79.51,"l":79.44,"n":142,"o":79.44,"t":"2026-10-15T18:20:00Z","v":2743,"vw":79.468077},{"c":79.21,"h":79.525,"l":79.16,"n":245,"o":79.525,"t":"2026-10-15T18:25:00Z","v":12646,"vw":79.301603},{"c":79.13,"h":79.3,"l":79.13,"n":103,"o":79.26,"t":"2026-10-15T18:30:00Z","v":2578,"vw":79.218333},{"c":79.14,"h":79.14,"l":79.115,"n":68,"o":79.135,"t":"2026-10-15T18:35:00Z","v":2936,"vw":79.1335},{"c":79.24,"h":79.24,"l":79.17,"n":43,"o":79.17,"t":"2026-10-15T18:40:00Z","v":896,"vw":79.1925},{"c":79.245,"h":79.245,"l":79.15,"n":50,"o":79.19,"t":"2026-10-15T18:45:00Z","v":25964,"vw":79.151036},{"c":79.14,"h":79.26,"l":79.14,"n":118,"o":79.215,"t":"2026-10-15T18:50:00Z","v":6920,"vw":79.198355},{"c":79.13,"h":79.14,"l":79.105,"n":95,"o":79.14,"t":"2026-10-15T18:55:00Z","v":2822,"vw":79.125803},{"c":79.15,"h":79.15,"l":79.11,"n":41,"o":79.11,"t":"2026-10-15T19:00:00Z","v":734,"vw":79.119852},{"c":79.195,"h":79.195,"l":79.15,"n":48,"o":79.15,"t":"2026-10-15T19:05:00Z","v":1957,"vw":79.179583},{"c":79.25,"h":79.25,"l":79.12,"n":74,"o":79.15,"t":"2026-10-15T19:10:00Z","v":7968,"vw":79.152832},{"c":79.25,"h":79.26,"l":79.25,"n":90,"o":79.26,"t":"2026-10-15T19:15:00Z","v":1506,"vw":79.254},{"c":79.31,"h":79.31,"l":79.26,"n":167,"o":79.26,"t":"2026-10-15T19:20:00Z","v":6111,"vw":79.265738},{"c":79.2,"h":79.31,"l":79.2,"n":206,"o":79.29,"t":"2026-10-15T19:25:00Z","v":6797,"vw":79.254372},{"c":79.33,"h":79.34,"l":79.15,"n":396,"o":79.19,"t":"2026-10-15T19:30:00Z","v":24357,"vw":79.187249},{"c":79.36,"h":79.42,"l":79.33,"n":210,"o":79.36,"t":"2026-10-15T19:35:00Z","v":6110,"vw":79.372301},{"c":79.37,"h":79.39,"l":79.3,"n":309,"o":79.39,"t":"2026-10-15T19:40:00Z","v":9410,"vw":79.345742},{"c":79.3,"h":79.375,"l":79.27,"n":350,"o":79.37,"t":"2026-10-15T19:45:00Z","v":12552,"vw":79.337599},{"c":79.54,"h":79.54,"l":79.31,"n":575,"o":79.31,"t":"2026-10-15T19:50:00Z","v":23358,"vw":79.419109},{"c":79.76,"h":79.78,"l":79.525,"n":1829,"o":79.525,"t":"2026-10-15T19:55:00Z","v":79385,"vw":79.656337},{"c":79.74,"h":79.74,"l":79.71,"n":25,"o":79.71,"t":"2026-10-15T20:00:00Z","v":179252,"vw":79.73998},{"c":80.145,"h":80.145,"l":79.485,"n":31,"o":79.92,"t":"2026-10-16T13:30:00Z","v":10606,"vw":79.910069},{"c":80.75,"h":80.8,"l":80.2,"n":171,"o":80.2,"t":"2026-10-16T13:35:00Z","v":5786,"vw":80.549017},{"c":80.52,"h":80.7,"l":80.28,"n":96,"o":80.595,"t":"2026-10-16T13:40:00Z","v":3017,"vw":80.427119},{"c":80.34,"h":80.73,"l":80.3201,"n":92,"o":80.705,"t":"2026-10-16T13:45:00Z","v":6662,"vw":80.458833},{"c":80.495,"h":80.495,"l":80.31,"n":69,"o":80.33,"t":"2026-10-16T13:50:00Z","v":2117,"vw":80.373722},{"c":80.28,"h":80.39,"l":80.27,"n":88,"o":80.38,"t":"2026-10-16T13:55:00Z","v":2863,"vw":80.358328},{"c":80.04,"h":80.2599,"l":80.04,"n":62,"o":80.23,"t":"2026-10-16T14:00:00Z","v":3602,"vw":80.201377},{"c":80.21,"h":80.245,"l":80.13,"n":15,"o":80.13,"t":"2026-10-16T14:05:00Z","v":810,"vw":80.219483},{"c":80.17,"h":80.17,"l":80.13,"n":80,"o":80.13,"t":"2026-10-16T14:10:00Z","v":1839,"vw":80.161429},{"c":80.41,"h":80.41,"l":80.2,"n":125,"o":80.21,"t":"2026-10-16T14:15:00Z","v":3585,"vw":80.268837},{"c":80.5,"h":80.6,"l":80.445,"n":232,"o":80.445,"t":"2026-10-16T14:20:00Z","v":8033,"vw":80.577418},{"c":80.51,"h":80.585,"l":80.5,"n":77,"o":80.565,"t":"2026-10-16T14:25:00Z","v":5770,"vw":80.559546},{"c":80.57,"h":80.715,"l":80.51,"n":48,"o":80.51,"t":"2026-10-16T14:30:00Z","v":2885,"vw":80.6714},{"c":80.55,"h":80.61,"l":80.55,"n":50,"o":80.56,"t":"2026-10-16T14:35:00Z","v":1774,"vw":80.56985},{"c":80.4,"h":80.57,"l":80.4,"n":86,"o":80.515,"t":"2026-10-16T14:40:00Z","v":2305,"vw":80.502604},{"c":80.47,"h":80.5309,"l":80.39,"n":134,"o":80.46,"t":"2026-10-16T14:45:00Z","v":10535,"vw":80.471555},{"c":80.43,"h":80.52,"l":80.315,"n":212,"o":80.52,"t":"2026-10-16T14:50:00Z","v":11824,"vw":80.479416},{"c":80.41,"h":80.535,"l":80.39,"n":93,"o":80.39,"t":"2026-10-16T14:55:00Z","v":4539,"vw":80.488958},{"c":80.48,"h":80.595,"l":80.41,"n":70,"o":80.41,"t":"2026-10-16T15:00:00Z","v":2033,"vw":80.49075},{"c":80.65,"h":80.65,"l":80.5,"n":43,"o":80.5,"t":"2026-10-16T15:05:00Z","v":1610,"vw":80.5785},{"c":80.56,"h":80.57,"l":80.56,"n":19,"o":80.57,"t":"2026-10-16T15:10:00Z","v":692,"vw":80.563333},{"c":80.52,"h":80.62,"l":80.52,"n":59,"o":80.62,"t":"2026-10-16T15:15:00Z","v":2672,"vw":80.577647},{"c":80.43,"h":80.52,"l":80.43,"n":71,"o":80.52,"t":"2026-10-16T15:20:00Z","v":2021,"vw":80.497},{"c":80.3,"h":80.49,"l":80.28,"n":110,"o":80.49,"t":"2026-10-16T15:25:00Z","v":3026,"vw":80.348667},{"c":80.305,"h":80.305,"l":80.305,"n":21,"o":80.305,"t":"2026-10-16T15:30:00Z","v":428,"vw":80.305},{"c":80.2125,"h":80.3,"l":80.205,"n":82,"o":80.3,"t":"2026-10-16T15:35:00Z","v":2661,"vw":80.23787},{"c":80.12,"h":80.13,"l":80.12,"n":57,"o":80.13,"t":"2026-10-16T15:40:00Z","v":991,"vw":80.1225},{"c":80.125,"h":80.18,"l":80.115,"n":97,"o":80.115,"t":"2026-10-16T15:45:00Z","v":3276,"vw":80.138847},{"c":80.09,"h":80.125,"l":80.09,"n":112,"o":80.125,"t":"2026-10-16T15:50:00Z","v":3394,"vw":80.107632},{"c":80.05,"h":80.095,"l":80.03,"n":61,"o":80.09,"t":"2026-10-16T15:55:00Z","v":5968,"vw":80.055851},{"c":79.9,"h":80.04,"l":79.9,"n":104,"o":80.04,"t":"2026-10-16T16:00:00Z","v":2600,"vw":79.966327},{"c":79.86,"h":79.94,"l":79.86,"n":58,"o":79.9,"t":"2026-10-16T16:05:00Z","v":1442,"vw":79.893056},{"c":79.74,"h":79.81,"l":79.74,"n":55,"o":79.81,"t":"2026-10-16T16:10:00Z","v":1377,"vw":79.763333},{"c":79.71,"h":79.72,"l":79.7,"n":42,"o":79.72,"t":"2026-10-16T16:15:00Z","v":893,"vw":79.71},{"c":79.795,"h":79.795,"l":79.795,"n":27,"o":79.795,"t":"2026-10-16T16:25:00Z","v":436,"vw":79.795},{"c":79.68,"h":79.73,"l":79.68,"n":51,"o":79.73,"t":"2026-10-16T16:30:00Z","v":1315,"vw":79.718695},{"c":79.73,"h":79.73,"l":79.73,"n":36,"o":79.73,"t":"2026-10-16T16:40:00Z","v":718,"vw":79.73},{"c":79.56,"h":79.73,"l":79.54,"n":212,"o":79.73,"t":"2026-10-16T16:45:00Z","v":5281,"vw":79.604909},{"c":79.565,"h":79.565,"l":79.565,"n":15,"o":79.565,"t":"2026-10-16T16:50:00Z","v":336,"vw":79.565},{"c":79.545,"h":79.575,"l":79.545,"n":47,"o":79.575,"t":"2026-10-16T16:55:00Z","v":929,"vw":79.555526},{"c":79.455,"h":79.49,"l":79.4,"n":124,"o":79.49,"t":"2026-10-16T17:00:00Z","v":4408,"vw":79.442624},{"c":79.42,"h":79.48,"l":79.42,"n":66,"o":79.425,"t":"2026-10-16T17:05:00Z","v":1371,"vw":79.43875},{"c":79.365,"h":79.395,"l":79.36,"n":90,"o":79.395,"t":"2026-10-16T17:10:00Z","v":1630,"vw":79.37553},{"c":79.425,"h":79.425,"l":79.37,"n":62,"o":79.37,"t":"2026-10-16T17:15:00Z","v":1660,"vw":79.405018},{"c":79.535,"h":79.535,"l":79.45,"n":54,"o":79.45,"t":"2026-10-16T17:20:00Z","v":2074,"vw":79.465664},{"c":79.7,"h":79.7,"l":79.58,"n":54,"o":79.58,"t":"2026-10-16T17:25:00Z","v":1936,"vw":79.663636},{"c":79.575,"h":79.715,"l":79.57,"n":77,"o":79.715,"t":"2026-10-16T17:30:00Z","v":2442,"vw":79.594361},{"c":79.73,"h":79.75,"l":79.6225,"n":84,"o":79.63,"t":"2026-10-16T17:35:00Z","v":12493,"vw":79.655993},{"c":79.79,"h":79.79,"l":79.645,"n":57,"o":79.73,"t":"2026-10-16T17:45:00Z","v":4860,"vw":79.76107},{"c":79.72,"h":79.79,"l":79.685,"n":105,"o":79.715,"t":"2026-10-16T17:50:00Z","v":7079,"vw":79.731266},{"c":79.75,"h":79.75,"l":79.71,"n":166,"o":79.71,"t":"2026-10-16T17:55:00Z","v":5437,"vw":79.732586},{"c":79.65,"h":79.69,"l":79.58,"n":116,"o":79.69,"t":"2026-10-16T18:00:00Z","v":3589,"vw":79.635438},{"c":79.73,"h":79.73,"l":79.62,"n":47,"o":79.62,"t":"2026-10-16T18:05:00Z","v":1157,"vw":79.643573},{"c":79.735,"h":79.735,"l":79.62,"n":43,"o":79.62,"t":"2026-10-16T18:10:00Z","v":707,"vw":79.684703},{"c":79.855,"h":79.855,"l":79.855,"n":22,"o":79.855,"t":"2026-10-16T18:15:00Z","v":456,"vw":79.855},{"c":79.73,"h":79.745,"l":79.65,"n":97,"o":79.74,"t":"2026-10-16T18:20:00Z","v":2673,"vw":79.688891},{"c":79.705,"h":79.7999,"l":79.7,"n":50,"o":79.73,"t":"2026-10-16T18:25:00Z","v":1278,"vw":79.736617},{"c":79.62,"h":79.65,"l":79.56,"n":127,"o":79.64,"t":"2026-10-16T18:30:00Z","v":4077,"vw":79.610986},{"c":79.74,"h":79.74,"l":79.67,"n":91,"o":79.67,"t":"2026-10-16T18:35:00Z","v":2416,"vw":79.693966},{"c":79.63,"h":79.72,"l":79.63,"n":88,"o":79.715,"t":"2026-10-16T18:40:00Z","v":3930,"vw":79.682212},{"c":79.72,"h":79.72,"l":79.68,"n":68,"o":79.68,"t":"2026-10-16T18:45:00Z","v":1211,"vw":79.708906},{"c":79.675,"h":79.76,"l":79.675,"n":116,"o":79.725,"t":"2026-10-16T18:50:00Z","v":4032,"vw":79.709239},{"c":79.66,"h":79.68,"l":79.63,"n":100,"o":79.63,"t":"2026-10-16T18:55:00Z","v":2633,"vw":79.664177},{"c":79.61,"h":79.625,"l":79.59,"n":71,"o":79.625,"t":"2026-10-16T19:00:00Z","v":2484,"vw":79.607165},{"c":79.645,"h":79.675,"l":79.645,"n":44,"o":79.665,"t":"2026-10-16T19:05:00Z","v":1310,"vw":79.653333},{"c":79.67,"h":79.7,"l":79.67,"n":85,"o":79.7,"t":"2026-10-16T19:10:00Z","v":2251,"vw":79.688208},{"c":79.665,"h":79.715,"l":79.63,"n":132,"o":79.67,"t":"2026-10-16T19:15:00Z","v":4430,"vw":79.672338},{"c":79.68,"h":79.68,"l":79.68,"n":39,"o":79.68,"t":"2026-10-16T19:20:00Z","v":915,"vw":79.68},{"c":79.58,"h":79.63,"l":79.5719,"n":99,"o":79.63,"t":"2026-10-16T19:25:00Z","v":4575,"vw":79.602154},{"c":79.62,"h":79.64,"l":79.575,"n":194,"o":79.6275,"t":"2026-10-16T19:30:00Z","v":4877,"vw":79.612722},{"c":79.58,"h":79.65,"l":79.55,"n":238,"o":79.65,"t":"2026-10-16T19:35:00Z","v":7607,"vw":79.582368},{"c":79.57,"h":79.57,"l":79.48,"n":216,"o":79.57,"t":"2026-10-16T19:40:00Z","v":5786,"vw":79.527157},{"c":79.59,"h":79.6,"l":79.535,"n":263,"o":79.56,"t":"2026-10-16T19:45:00Z","v":7911,"vw":79.570578},{"c":79.69,"h":79.76,"l":79.63,"n":261,"o":79.64,"t":"2026-10-16T19:50:00Z","v":7963,"vw":79.682843},{"c":79.79,"h":79.83,"l":79.585,"n":1210,"o":79.645,"t":"2026-10-16T19:55:00Z","v":67410,"vw":79.711247},{"c":79.72,"h":79.72,"l":79.72,"n":22,"o":79.72,"t":"2026-10-16T20:00:00Z","v":118770,"vw":79.72},{"c":79.82,"h":79.825,"l":79.48,"n":32,"o":79.58,"t":"2026-10-19T13:30:00Z","v":2156,"vw":79.669333},{"c":79.805,"h":80.1399,"l":79.805,"n":14,"o":80.1399,"t":"2026-10-19T13:35:00Z","v":698,"vw":80.0014},{"c":79.81,"h":79.89,"l":79.695,"n":29,"o":79.89,"t":"2026-10-19T13:40:00Z","v":667,"vw":79.769427},{"c":79.76,"h":79.8797,"l":79.52,"n":75,"o":79.8797,"t":"2026-10-19T13:45:00Z","v":3395,"vw":79.614809},{"c":79.64,"h":79.64,"l":79.63,"n":23,"o":79.63,"t":"2026-10-19T13:50:00Z","v":1034,"vw":79.636},{"c":79.58,"h":79.58,"l":79.46,"n":35,"o":79.5,"t":"2026-10-19T13:55:00Z","v":1002,"vw":79.521667},{"c":79.58,"h":79.58,"l":79.58,"n":18,"o":79.58,"t":"2026-10-19T14:00:00Z","v":554,"vw":79.58},{"c":79.575,"h":79.575,"l":79.575,"n":9,"o":79.575,"t":"2026-10-19T14:05:00Z","v":230,"vw":79.575},{"c":79.585,"h":79.585,"l":79.585,"n":7,"o":79.585,"t":"2026-10-19T14:15:00Z","v":148,"vw":79.585},{"c":79.515,"h":79.71,"l":79.49,"n":111,"o":79.7,"t":"2026-10-19T14:20:00Z","v":2765,"vw":79.589789},{"c":79.53,"h":79.53,"l":79.46,"n":52,"o":79.515,"t":"2026-10-19T14:25:00Z","v":1475,"vw":79.503859},{"c":79.6,"h":79.6,"l":79.585,"n":16,"o":79.585,"t":"2026-10-19T14:30:00Z","v":769,"vw":79.594107},{"c":79.53,"h":79.63,"l":79.53,"n":121,"o":79.54,"t":"2026-10-19T14:35:00Z","v":2684,"vw":79.566154},{"c":79.44,"h":79.5,"l":79.36,"n":137,"o":79.5,"t":"2026-10-19T14:40:00Z","v":4204,"vw":79.445471},{"c":79.3854,"h":79.3854,"l":79.3854,"n":13,"o":79.3854,"t":"2026-10-19T14:45:00Z","v":403,"vw":79.3854},{"c":79.445,"h":79.445,"l":79.445,"n":10,"o":79.445,"t":"2026-10-19T14:50:00Z","v":199,"vw":79.445},{"c":79.49,"h":79.49,"l":79.41,"n":21,"o":79.41,"t":"2026-10-19T14:55:00Z","v":470,"vw":79.446364},{"c":79.53,"h":79.54,"l":79.53,"n":28,"o":79.54,"t":"2026-10-19T15:00:00Z","v":497,"vw":79.535},{"c":79.58,"h":79.63,"l":79.565,"n":61,"o":79.6,"t":"2026-10-19T15:05:00Z","v":1641,"vw":79.597174},{"c":79.81,"h":79.81,"l":79.58,"n":61,"o":79.58,"t":"2026-10-19T15:10:00Z","v":3770,"vw":79.650196},{"c":79.73,"h":79.73,"l":79.67,"n":21,"o":79.7,"t":"2026-10-19T15:15:00Z","v":1399,"vw":79.687846},{"c":79.73,"h":79.73,"l":79.72,"n":31,"o":79.72,"t":"2026-10-19T15:20:00Z","v":928,"vw":79.728},{"c":79.55,"h":79.67,"l":79.55,"n":90,"o":79.67,"t":"2026-10-19T15:25:00Z","v":2037,"vw":79.629167},{"c":79.53,"h":79.5701,"l":79.53,"n":49,"o":79.5701,"t":"2026-10-19T15:30:00Z","v":1203,"vw":79.5618},{"c":79.6,"h":79.61,"l":79.56,"n":31,"o":79.56,"t":"2026-10-19T15:35:00Z","v":1320,"vw":79.593219},{"c":79.615,"h":79.615,"l":79.615,"n":13,"o":79.615,"t":"2026-10-19T15:40:00Z","v":281,"vw":79.615},{"c":79.65,"h":79.69,"l":79.65,"n":65,"o":79.67,"t":"2026-10-19T15:45:00Z","v":1592,"vw":79.655455},{"c":79.61,"h":79.61,"l":79.54,"n":58,"o":79.58,"t":"2026-10-19T15:50:00Z","v":2139,"vw":79.587107},{"c":79.61,"h":79.61,"l":79.56,"n":16,"o":79.56,"t":"2026-10-19T15:55:00Z","v":761,"vw":79.585},{"c":79.47,"h":79.53,"l":79.4,"n":93,"o":79.53,"t":"2026-10-19T16:00:00Z","v":3217,"vw":79.505882},{"c":79.44,"h":79.44,"l":79.41,"n":31,"o":79.41,"t":"2026-10-19T16:10:00Z","v":686,"vw":79.424925},{"c":79.41,"h":79.41,"l":79.37,"n":23,"o":79.41,"t":"2026-10-19T16:15:00Z","v":604,"vw":79.391309},{"c":79.38,"h":79.42,"l":79.365,"n":39,"o":79.42,"t":"2026-10-19T16:20:00Z","v":1606,"vw":79.382764},{"c":79.37,"h":79.37,"l":79.3651,"n":19,"o":79.3651,"t":"2026-10-19T16:25:00Z","v":456,"vw":79.367194},{"c":79.315,"h":79.33,"l":79.29,"n":51,"o":79.33,"t":"2026-10-19T16:30:00Z","v":1615,"vw":79.309373},{"c":79.315,"h":79.315,"l":79.29,"n":22,"o":79.29,"t":"2026-10-19T16:35:00Z","v":575,"vw":79.298333},{"c":79.31,"h":79.31,"l":79.31,"n":10,"o":79.31,"t":"2026-10-19T16:40:00Z","v":187,"vw":79.31},{"c":79.3,"h":79.3,"l":79.28,"n":31,"o":79.28,"t":"2026-10-19T16:45:00Z","v":788,"vw":79.295},{"c":79.28,"h":79.28,"l":79.28,"n":15,"o":79.28,"t":"2026-10-19T16:50:00Z","v":352,"vw":79.28},{"c":79.265,"h":79.31,"l":79.265,"n":66,"o":79.295,"t":"2026-10-19T16:55:00Z","v":1391,"vw":79.295},{"c":79.265,"h":79.265,"l":79.265,"n":9,"o":79.265,"t":"2026-10-19T17:00:00Z","v":259,"vw":79.265},{"c":79.11,"h":79.21,"l":79.11,"n":42,"o":79.21,"t":"2026-10-19T17:05:00Z","v":1250,"vw":79.165},{"c":79.08,"h":79.11,"l":79.08,"n":58,"o":79.1,"t":"2026-10-19T17:10:00Z","v":1615,"vw":79.099221},{"c":79.115,"h":79.115,"l":79.115,"n":26,"o":79.115,"t":"2026-10-19T17:15:00Z","v":556,"vw":79.115},{"c":79.185,"h":79.19,"l":79.18,"n":42,"o":79.18,"t":"2026-10-19T17:20:00Z","v":930,"vw":79.185},{"c":79.185,"h":79.185,"l":79.185,"n":25,"o":79.185,"t":"2026-10-19T17:25:00Z","v":656,"vw":79.185},{"c":79.21,"h":79.26,"l":79.21,"n":34,"o":79.225,"t":"2026-10-19T17:30:00Z","v":873,"vw":79.227185},{"c":79.225,"h":79.225,"l":79.15,"n":82,"o":79.2,"t":"2026-10-19T17:35:00Z","v":1856,"vw":79.192676},{"c":79.285,"h":79.285,"l":79.21,"n":47,"o":79.21,"t":"2026-10-19T17:40:00Z","v":1493,"vw":79.2235},{"c":79.23,"h":79.23,"l":79.22,"n":29,"o":79.22,"t":"2026-10-19T17:45:00Z","v":467,"vw":79.226667},{"c":79.23,"h":79.23,"l":79.225,"n":25,"o":79.225,"t":"2026-10-19T17:50:00Z","v":610,"vw":79.2275},{"c":79.25,"h":79.25,"l":79.25,"n":30,"o":79.25,"t":"2026-10-19T17:55:00Z","v":684,"vw":79.25},{"c":79.21,"h":79.23,"l":79.21,"n":43,"o":79.23,"t":"2026-10-19T18:00:00Z","v":1374,"vw":79.226364},{"c":79.22,"h":79.23,"l":79.22,"n":25,"o":79.23,"t":"2026-10-19T18:05:00Z","v":752,"vw":79.223333},{"c":79.195,"h":79.24,"l":79.14,"n":28,"o":79.195,"t":"2026-10-19T18:10:00Z","v":1783,"vw":79.189838},{"c":79.34,"h":79.34,"l":79.28,"n":50,"o":79.28,"t":"2026-10-19T18:15:00Z","v":482,"vw":79.31235},{"c":79.25,"h":79.3,"l":79.25,"n":38,"o":79.3,"t":"2026-10-19T18:25:00Z","v":1685,"vw":79.260834},{"c":79.22,"h":79.235,"l":79.22,"n":143,"o":79.23,"t":"2026-10-19T18:30:00Z","v":2951,"vw":79.2275},{"c":79.25,"h":79.25,"l":79.24,"n":47,"o":79.24,"t":"2026-10-19T18:35:00Z","v":754,"vw":79.245},{"c":79.18,"h":79.19,"l":79.18,"n":66,"o":79.19,"t":"2026-10-19T18:40:00Z","v":1184,"vw":79.183333},{"c":79.16,"h":79.16,"l":79.16,"n":47,"o":79.16,"t":"2026-10-19T18:45:00Z","v":1012,"vw":79.16},{"c":79.13,"h":79.13,"l":79.13,"n":27,"o":79.13,"t":"2026-10-19T18:50:00Z","v":836,"vw":79.13},{"c":79.11,"h":79.11,"l":79.11,"n":46,"o":79.11,"t":"2026-10-19T18:55:00Z","v":593,"vw":79.11},{"c":79.1,"h":79.145,"l":79.1,"n":115,"o":79.13,"t":"2026-10-19T19:00:00Z","v":2647,"vw":79.119898},{"c":79.125,"h":79.145,"l":79.1,"n":90,"o":79.1,"t":"2026-10-19T19:05:00Z","v":2823,"vw":79.120798},{"c":79.09,"h":79.115,"l":79.09,"n":55,"o":79.115,"t":"2026-10-19T19:10:00Z","v":1073,"vw":79.097022},{"c":79.14,"h":79.1499,"l":79.09,"n":96,"o":79.1,"t":"2026-10-19T19:15:00Z","v":3200,"vw":79.12731},{"c":79.16,"h":79.16,"l":79.13,"n":112,"o":79.14,"t":"2026-10-19T19:20:00Z","v":3226,"vw":79.138017},{"c":79.15,"h":79.22,"l":79.15,"n":112,"o":79.19,"t":"2026-10-19T19:25:00Z","v":2826,"vw":79.183571},{"c":79.15,"h":79.15,"l":79.08,"n":222,"o":79.12,"t":"2026-10-19T19:30:00Z","v":5389,"vw":79.115526},{"c":79.11,"h":79.15,"l":79.11,"n":133,"o":79.14,"t":"2026-10-19T19:35:00Z","v":2982,"vw":79.138214},{"c":79.13,"h":79.15,"l":79.125,"n":192,"o":79.125,"t":"2026-10-19T19:40:00Z","v":4767,"vw":79.13503},{"c":79.065,"h":79.145,"l":79.065,"n":219,"o":79.11,"t":"2026-10-19T19:45:00Z","v":7403,"vw":79.115108},{"c":79.17,"h":79.18,"l":79.025,"n":387,"o":79.09,"t":"2026-10-19T19:50:00Z","v":16185,"vw":79.103272},{"c":79.21,"h":79.24,"l":79.13,"n":1173,"o":79.18,"t":"2026-10-19T19:55:00Z","v":47072,"vw":79.185931},{"c":79.23,"h":79.23,"l":79.23,"n":24,"o":79.23,"t":"2026-10-19T20:00:00Z","v":89542,"vw":79.23},{"c":80.1,"h":80.1,"l":79.43,"n":41,"o":79.43,"t":"2026-10-20T13:30:00Z","v":5602,"vw":79.560661},{"c":80.625,"h":80.625,"l":80.105,"n":196,"o":80.105,"t":"2026-10-20T13:35:00Z","v":8245,"vw":80.464129},{"c":80.615,"h":80.83,"l":80.615,"n":36,"o":80.625,"t":"2026-10-20T13:40:00Z","v":1666,"vw":80.670328},{"c":80.615,"h":80.62,"l":80.605,"n":47,"o":80.62,"t":"2026-10-20T13:45:00Z","v":3945,"vw":80.606341},{"c":80.615,"h":80.615,"l":80.615,"n":12,"o":80.615,"t":"2026-10-20T13:50:00Z","v":610,"vw":80.615},{"c":80.6725,"h":80.86,"l":80.54,"n":46,"o":80.86,"t":"2026-10-20T13:55:00Z","v":3288,"vw":80.740277},{"c":80.515,"h":80.705,"l":80.515,"n":51,"o":80.705,"t":"2026-10-20T14:00:00Z","v":1855,"vw":80.565518},{"c":80.47,"h":80.5,"l":80.47,"n":56,"o":80.5,"t":"2026-10-20T14:05:00Z","v":4076,"vw":80.484677},{"c":80.37,"h":80.5,"l":80.33,"n":102,"o":80.3737,"t":"2026-10-20T14:10:00Z","v":3393,"vw":80.426191},{"c":80.56,"h":80.56,"l":80.45,"n":32,"o":80.48,"t":"2026-10-20T14:15:00Z","v":1781,"vw":80.506154},{"c":81.09,"h":81.09,"l":80.5275,"n":145,"o":80.575,"t":"2026-10-20T14:20:00Z","v":8268,"vw":80.969449},{"c":80.96,"h":81.085,"l":80.96,"n":31,"o":81.0775,"t":"2026-10-20T14:25:00Z","v":1556,"vw":81.070417},{"c":80.74,"h":81.1275,"l":80.74,"n":110,"o":81.08,"t":"2026-10-20T14:30:00Z","v":3664,"vw":80.975437},{"c":80.79,"h":80.87,"l":80.79,"n":27,"o":80.83,"t":"2026-10-20T14:35:00Z","v":783,"vw":80.83},{"c":81.085,"h":81.085,"l":80.775,"n":61,"o":80.775,"t":"2026-10-20T14:40:00Z","v":1533,"vw":80.873274},{"c":80.95,"h":81.02,"l":80.95,"n":36,"o":81.01,"t":"2026-10-20T14:45:00Z","v":1215,"vw":80.979112},{"c":81.09,"h":81.22,"l":81.07,"n":47,"o":81.07,"t":"2026-10-20T14:50:00Z","v":3781,"vw":81.091562},{"c":80.975,"h":81.035,"l":80.975,"n":32,"o":81.035,"t":"2026-10-20T14:55:00Z","v":1785,"vw":81.018709},{"c":80.87,"h":81.07,"l":80.87,"n":104,"o":81.02,"t":"2026-10-20T15:00:00Z","v":2682,"vw":80.939016},{"c":80.775,"h":80.775,"l":80.755,"n":64,"o":80.76,"t":"2026-10-20T15:05:00Z","v":2220,"vw":80.765357},{"c":80.64,"h":80.77,"l":80.57,"n":115,"o":80.72,"t":"2026-10-20T15:10:00Z","v":3419,"vw":80.669877},{"c":80.605,"h":80.72,"l":80.605,"n":63,"o":80.675,"t":"2026-10-20T15:15:00Z","v":1764,"vw":80.682222},{"c":80.6,"h":80.61,"l":80.6,"n":36,"o":80.605,"t":"2026-10-20T15:20:00Z","v":903,"vw":80.603849},{"c":80.45,"h":80.515,"l":80.44,"n":77,"o":80.5,"t":"2026-10-20T15:30:00Z","v":1921,"vw":80.459761},{"c":80.52,"h":80.52,"l":80.415,"n":56,"o":80.415,"t":"2026-10-20T15:35:00Z","v":1676,"vw":80.469286},{"c":80.63,"h":80.63,"l":80.58,"n":51,"o":80.58,"t":"2026-10-20T15:40:00Z","v":1294,"vw":80.601796},{"c":80.57,"h":80.6222,"l":80.57,"n":33,"o":80.6222,"t":"2026-10-20T15:45:00Z","v":739,"vw":80.595528},{"c":80.56,"h":80.57,"l":80.495,"n":52,"o":80.57,"t":"2026-10-20T15:50:00Z","v":1401,"vw":80.5225},{"c":80.48,"h":80.5,"l":80.4143,"n":55,"o":80.48,"t":"2026-10-20T16:00:00Z","v":2048,"vw":80.456985},{"c":80.48,"h":80.53,"l":80.48,"n":25,"o":80.49,"t":"2026-10-20T16:05:00Z","v":1113,"vw":80.502857},{"c":80.365,"h":80.47,"l":80.365,"n":29,"o":80.47,"t":"2026-10-20T16:10:00Z","v":679,"vw":80.401883},{"c":80.23,"h":80.325,"l":80.23,"n":47,"o":80.325,"t":"2026-10-20T16:15:00Z","v":1387,"vw":80.264167},{"c":80.26,"h":80.3,"l":80.21,"n":45,"o":80.21,"t":"2026-10-20T16:20:00Z","v":1025,"vw":80.271429},{"c":80.265,"h":80.315,"l":80.265,"n":10,"o":80.315,"t":"2026-10-20T16:30:00Z","v":343,"vw":80.29},{"c":80.335,"h":80.405,"l":80.33,"n":68,"o":80.33,"t":"2026-10-20T16:35:00Z","v":2253,"vw":80.34701},{"c":80.33,"h":80.39,"l":80.33,"n":22,"o":80.39,"t":"2026-10-20T16:40:00Z","v":654,"vw":80.347594},{"c":80.42,"h":80.42,"l":80.33,"n":39,"o":80.33,"t":"2026-10-20T16:45:00Z","v":1129,"vw":80.368571},{"c":80.32,"h":80.44,"l":80.32,"n":98,"o":80.405,"t":"2026-10-20T16:50:00Z","v":2610,"vw":80.354167},{"c":80.295,"h":80.295,"l":80.295,"n":5,"o":80.295,"t":"2026-10-20T17:00:00Z","v":361,"vw":80.295},{"c":80.335,"h":80.335,"l":80.335,"n":12,"o":80.335,"t":"2026-10-20T17:05:00Z","v":584,"vw":80.335},{"c":80.25,"h":80.29,"l":80.25,"n":68,"o":80.29,"t":"2026-10-20T17:10:00Z","v":1981,"vw":80.278877},{"c":80.23,"h":80.23,"l":80.23,"n":19,"o":80.23,"t":"2026-10-20T17:15:00Z","v":518,"vw":80.23},{"c":80.26,"h":80.26,"l":80.255,"n":31,"o":80.255,"t":"2026-10-20T17:20:00Z","v":628,"vw":80.256818},{"c":80.285,"h":80.31,"l":80.285,"n":32,"o":80.29,"t":"2026-10-20T17:25:00Z","v":806,"vw":80.291},{"c":80.28,"h":80.345,"l":80.26,"n":76,"o":80.265,"t":"2026-10-20T17:30:00Z","v":2815,"vw":80.301128},{"c":80.33,"h":80.33,"l":80.28,"n":57,"o":80.28,"t":"2026-10-20T17:40:00Z","v":1638,"vw":80.318095},{"c":80.325,"h":80.35,"l":80.325,"n":50,"o":80.35,"t":"2026-10-20T17:45:00Z","v":1463,"vw":80.341358},{"c":80.325,"h":80.325,"l":80.325,"n":7,"o":80.325,"t":"2026-10-20T17:50:00Z","v":207,"vw":80.325},{"c":80.315,"h":80.33,"l":80.3,"n":55,"o":80.33,"t":"2026-10-20T17:55:00Z","v":1981,"vw":80.318964},{"c":80.4,"h":80.4,"l":80.39,"n":19,"o":80.39,"t":"2026-10-20T18:00:00Z","v":787,"vw":80.397143},{"c":80.39,"h":80.39,"l":80.37,"n":73,"o":80.37,"t":"2026-10-20T18:05:00Z","v":1803,"vw":80.378511},{"c":80.355,"h":80.355,"l":80.355,"n":4,"o":80.355,"t":"2026-10-20T18:10:00Z","v":205,"vw":80.355},{"c":80.28,"h":80.415,"l":80.28,"n":55,"o":80.415,"t":"2026-10-20T18:15:00Z","v":1747,"vw":80.3676},{"c":80.26,"h":80.26,"l":80.26,"n":34,"o":80.26,"t":"2026-10-20T18:20:00Z","v":1024,"vw":80.26},{"c":80.25,"h":80.25,"l":80.25,"n":40,"o":80.25,"t":"2026-10-20T18:25:00Z","v":615,"vw":80.25},{"c":80.31,"h":80.32,"l":80.23,"n":53,"o":80.23,"t":"2026-10-20T18:30:00Z","v":1905,"vw":80.280561},{"c":80.31,"h":80.31,"l":80.31,"n":19,"o":80.31,"t":"2026-10-20T18:35:00Z","v":399,"vw":80.31},{"c":80.3,"h":80.31,"l":80.3,"n":48,"o":80.3,"t":"2026-10-20T18:40:00Z","v":1663,"vw":80.304545},{"c":80.375,"h":80.375,"l":80.335,"n":20,"o":80.34,"t":"2026-10-20T18:50:00Z","v":812,"vw":80.351364},{"c":80.35,"h":80.505,"l":80.35,"n":97,"o":80.48,"t":"2026-10-20T19:00:00Z","v":3356,"vw":80.441461},{"c":80.355,"h":80.365,"l":80.305,"n":54,"o":80.365,"t":"2026-10-20T19:05:00Z","v":1674,"vw":80.347688},{"c":80.38,"h":80.38,"l":80.38,"n":16,"o":80.38,"t":"2026-10-20T19:10:00Z","v":291,"vw":80.38},{"c":80.45,"h":80.45,"l":80.39,"n":84,"o":80.395,"t":"2026-10-20T19:15:00Z","v":2757,"vw":80.409393},{"c":80.415,"h":80.47,"l":80.415,"n":85,"o":80.46,"t":"2026-10-20T19:20:00Z","v":2515,"vw":80.447413},{"c":80.5,"h":80.5,"l":80.49,"n":57,"o":80.49,"t":"2026-10-20T19:25:00Z","v":1516,"vw":80.498},{"c":80.4,"h":80.525,"l":80.4,"n":172,"o":80.47,"t":"2026-10-20T19:30:00Z","v":4128,"vw":80.448382},{"c":80.315,"h":80.37,"l":80.315,"n":54,"o":80.37,"t":"2026-10-20T19:35:00Z","v":1677,"vw":80.335625},{"c":80.485,"h":80.505,"l":80.37,"n":169,"o":80.38,"t":"2026-10-20T19:40:00Z","v":4597,"vw":80.435757},{"c":80.58,"h":80.76,"l":80.39,"n":1360,"o":80.45,"t":"2026-10-20T19:45:00Z","v":152217,"vw":80.572217},{"c":80.62,"h":80.73,"l":80.44,"n":1571,"o":80.575,"t":"2026-10-20T19:50:00Z","v":186279,"vw":80.610219},{"c":80.66,"h":80.835,"l":80.61,"n":1652,"o":80.67,"t":"2026-10-20T19:55:00Z","v":105758,"vw":80.717101},{"c":80.68,"h":80.69,"l":80.68,"n":16,"o":80.69,"t":"2026-10-20T20:00:00Z","v":112178,"vw":80.680036},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-20T20:20:00Z","v":300,"vw":80.68},{"c":80.495,"h":81.09,"l":80.235,"n":37,"o":80.86,"t":"2026-10-21T13:30:00Z","v":3487,"vw":80.827502},{"c":80.645,"h":80.645,"l":80.49,"n":78,"o":80.49,"t":"2026-10-21T13:40:00Z","v":2273,"vw":80.591136},{"c":80.74,"h":80.93,"l":80.74,"n":157,"o":80.93,"t":"2026-10-21T13:45:00Z","v":4420,"vw":80.836411},{"c":80.86,"h":80.86,"l":80.66,"n":33,"o":80.66,"t":"2026-10-21T13:50:00Z","v":1166,"vw":80.751429},{"c":80.625,"h":80.775,"l":80.61,"n":53,"o":80.72,"t":"2026-10-21T13:55:00Z","v":1404,"vw":80.7},{"c":80.545,"h":80.625,"l":80.545,"n":12,"o":80.625,"t":"2026-10-21T14:00:00Z","v":292,"vw":80.580874},{"c":80.245,"h":80.47,"l":80.245,"n":60,"o":80.47,"t":"2026-10-21T14:05:00Z","v":1365,"vw":80.312054},{"c":80.33,"h":80.44,"l":80.33,"n":97,"o":80.37,"t":"2026-10-21T14:10:00Z","v":2894,"vw":80.365302},{"c":80.57,"h":80.57,"l":80.57,"n":3,"o":80.57,"t":"2026-10-21T14:15:00Z","v":211,"vw":80.57},{"c":80.49,"h":80.49,"l":80.3,"n":99,"o":80.31,"t":"2026-10-21T14:25:00Z","v":2209,"vw":80.404286},{"c":80.49,"h":80.635,"l":80.48,"n":58,"o":80.52,"t":"2026-10-21T14:30:00Z","v":1555,"vw":80.559544},{"c":80.57,"h":80.58,"l":80.53,"n":66,"o":80.53,"t":"2026-10-21T14:35:00Z","v":1696,"vw":80.56765},{"c":80.44,"h":80.635,"l":80.44,"n":46,"o":80.635,"t":"2026-10-21T14:40:00Z","v":1306,"vw":80.535714},{"c":80.63,"h":80.63,"l":80.565,"n":41,"o":80.565,"t":"2026-10-21T14:45:00Z","v":855,"vw":80.611},{"c":80.57,"h":80.615,"l":80.57,"n":53,"o":80.615,"t":"2026-10-21T14:50:00Z","v":775,"vw":80.5925},{"c":80.44,"h":80.54,"l":80.44,"n":75,"o":80.54,"t":"2026-10-21T14:55:00Z","v":1369,"vw":80.492857},{"c":80.4,"h":80.4,"l":80.35,"n":25,"o":80.35,"t":"2026-10-21T15:00:00Z","v":422,"vw":80.375},{"c":80.37,"h":80.45,"l":80.37,"n":43,"o":80.45,"t":"2026-10-21T15:05:00Z","v":1100,"vw":80.414},{"c":80.395,"h":80.395,"l":80.39,"n":20,"o":80.39,"t":"2026-10-21T15:10:00Z","v":588,"vw":80.391667},{"c":80.45,"h":80.45,"l":80.44,"n":25,"o":80.44,"t":"2026-10-21T15:15:00Z","v":715,"vw":80.444},{"c":80.42,"h":80.42,"l":80.36,"n":52,"o":80.36,"t":"2026-10-21T15:25:00Z","v":809,"vw":80.39},{"c":80.51,"h":80.645,"l":80.51,"n":47,"o":80.51,"t":"2026-10-21T15:30:00Z","v":1518,"vw":80.547313},{"c":80.52,"h":80.52,"l":80.52,"n":17,"o":80.52,"t":"2026-10-21T15:35:00Z","v":192,"vw":80.52},{"c":80.485,"h":80.485,"l":80.485,"n":16,"o":80.485,"t":"2026-10-21T15:40:00Z","v":199,"vw":80.485},{"c":80.46,"h":80.495,"l":80.46,"n":47,"o":80.49,"t":"2026-10-21T15:45:00Z","v":1498,"vw":80.489602},{"c":80.46,"h":80.49,"l":80.46,"n":45,"o":80.49,"t":"2026-10-21T15:50:00Z","v":1004,"vw":80.4825},{"c":80.4,"h":80.51,"l":80.4,"n":73,"o":80.51,"t":"2026-10-21T15:55:00Z","v":1704,"vw":80.453883},{"c":80.385,"h":80.43,"l":80.38,"n":72,"o":80.43,"t":"2026-10-21T16:00:00Z","v":3756,"vw":80.4152},{"c":80.355,"h":80.385,"l":80.355,"n":12,"o":80.385,"t":"2026-10-21T16:05:00Z","v":358,"vw":80.365},{"c":80.35,"h":80.35,"l":80.35,"n":11,"o":80.35,"t":"2026-10-21T16:10:00Z","v":330,"vw":80.35},{"c":80.42,"h":80.42,"l":80.34,"n":83,"o":80.38,"t":"2026-10-21T16:15:00Z","v":2089,"vw":80.383579},{"c":80.4033,"h":80.42,"l":80.4,"n":42,"o":80.42,"t":"2026-10-21T16:20:00Z","v":1106,"vw":80.404615},{"c":80.46,"h":80.46,"l":80.44,"n":52,"o":80.44,"t":"2026-10-21T16:25:00Z","v":1223,"vw":80.455423},{"c":80.64,"h":80.66,"l":80.475,"n":169,"o":80.48,"t":"2026-10-21T16:35:00Z","v":4091,"vw":80.561375},{"c":80.63,"h":80.71,"l":80.615,"n":63,"o":80.68,"t":"2026-10-21T16:40:00Z","v":2712,"vw":80.653727},{"c":80.57,"h":80.63,"l":80.57,"n":63,"o":80.61,"t":"2026-10-21T16:45:00Z","v":3710,"vw":80.588529},{"c":80.59,"h":80.59,"l":80.59,"n":20,"o":80.59,"t":"2026-10-21T16:50:00Z","v":545,"vw":80.59},{"c":80.75,"h":80.75,"l":80.67,"n":83,"o":80.67,"t":"2026-10-21T17:00:00Z","v":2263,"vw":80.714914},{"c":80.67,"h":80.67,"l":80.67,"n":13,"o":80.67,"t":"2026-10-21T17:05:00Z","v":403,"vw":80.67},{"c":80.63,"h":80.64,"l":80.61,"n":41,"o":80.64,"t":"2026-10-21T17:10:00Z","v":1123,"vw":80.619167},{"c":80.64,"h":80.665,"l":80.64,"n":40,"o":80.66,"t":"2026-10-21T17:15:00Z","v":1523,"vw":80.650509},{"c":80.67,"h":80.67,"l":80.635,"n":45,"o":80.635,"t":"2026-10-21T17:20:00Z","v":1031,"vw":80.65375},{"c":80.66,"h":80.66,"l":80.66,"n":4,"o":80.66,"t":"2026-10-21T17:25:00Z","v":116,"vw":80.66},{"c":80.545,"h":80.65,"l":80.545,"n":111,"o":80.65,"t":"2026-10-21T17:40:00Z","v":2970,"vw":80.606545},{"c":80.57,"h":80.6,"l":80.57,"n":19,"o":80.6,"t":"2026-10-21T17:45:00Z","v":543,"vw":80.58318},{"c":80.5,"h":80.57,"l":80.5,"n":69,"o":80.57,"t":"2026-10-21T17:50:00Z","v":2507,"vw":80.556086},{"c":80.45,"h":80.52,"l":80.45,"n":41,"o":80.52,"t":"2026-10-21T18:00:00Z","v":1766,"vw":80.499246},{"c":80.39,"h":80.45,"l":80.38,"n":63,"o":80.41,"t":"2026-10-21T18:10:00Z","v":2679,"vw":80.404398},{"c":80.45,"h":80.46,"l":80.425,"n":62,"o":80.425,"t":"2026-10-21T18:15:00Z","v":1977,"vw":80.443791},{"c":80.41,"h":80.44,"l":80.41,"n":55,"o":80.44,"t":"2026-10-21T18:20:00Z","v":1193,"vw":80.431625},{"c":80.42,"h":80.44,"l":80.42,"n":36,"o":80.44,"t":"2026-10-21T18:25:00Z","v":692,"vw":80.43},{"c":80.455,"h":80.46,"l":80.455,"n":50,"o":80.46,"t":"2026-10-21T18:30:00Z","v":767,"vw":80.458815},{"c":80.45,"h":80.45,"l":80.445,"n":28,"o":80.445,"t":"2026-10-21T18:35:00Z","v":562,"vw":80.4475},{"c":80.48,"h":80.49,"l":80.48,"n":27,"o":80.49,"t":"2026-10-21T18:40:00Z","v":549,"vw":80.485},{"c":80.34,"h":80.5,"l":80.34,"n":138,"o":80.5,"t":"2026-10-21T18:45:00Z","v":3568,"vw":80.418948},{"c":80.32,"h":80.33,"l":80.275,"n":90,"o":80.33,"t":"2026-10-21T18:50:00Z","v":2603,"vw":80.313004},{"c":80.16,"h":80.23,"l":80.16,"n":88,"o":80.23,"t":"2026-10-21T18:55:00Z","v":1840,"vw":80.2},{"c":80.12,"h":80.125,"l":80.05,"n":107,"o":80.1,"t":"2026-10-21T19:00:00Z","v":2243,"vw":80.093923},{"c":80.255,"h":80.26,"l":80.11,"n":152,"o":80.14,"t":"2026-10-21T19:05:00Z","v":3996,"vw":80.187745},{"c":80.32,"h":80.37,"l":80.23,"n":153,"o":80.275,"t":"2026-10-21T19:10:00Z","v":3600,"vw":80.270667},{"c":80.37,"h":80.46,"l":80.35,"n":108,"o":80.35,"t":"2026-10-21T19:15:00Z","v":1871,"vw":80.384286},{"c":80.39,"h":80.46,"l":80.33,"n":195,"o":80.4,"t":"2026-10-21T19:20:00Z","v":4233,"vw":80.38418},{"c":80.63,"h":80.63,"l":80.39,"n":158,"o":80.39,"t":"2026-10-21T19:25:00Z","v":3643,"vw":80.52},{"c":80.51,"h":80.61,"l":80.5,"n":180,"o":80.61,"t":"2026-10-21T19:30:00Z","v":4303,"vw":80.570985},{"c":80.46,"h":80.54,"l":80.45,"n":170,"o":80.54,"t":"2026-10-21T19:35:00Z","v":4210,"vw":80.482647},{"c":80.53,"h":80.54,"l":80.5,"n":163,"o":80.5,"t":"2026-10-21T19:40:00Z","v":4762,"vw":80.529479},{"c":80.54,"h":80.57,"l":80.51,"n":200,"o":80.54,"t":"2026-10-21T19:45:00Z","v":6318,"vw":80.546688},{"c":80.68,"h":80.725,"l":80.44,"n":329,"o":80.48,"t":"2026-10-21T19:50:00Z","v":14102,"vw":80.610431},{"c":80.64,"h":80.78,"l":80.63,"n":971,"o":80.68,"t":"2026-10-21T19:55:00Z","v":46247,"vw":80.699086},{"c":80.62,"h":80.62,"l":80.62,"n":16,"o":80.62,"t":"2026-10-21T20:00:00Z","v":113171,"vw":80.62}],"history":[{"c":62.41,"h":64.71,"l":62.35,"n":6879,"o":64.71,"t":"2024-10-21T04:00:00Z","v":296022,"vw":62.687733},{"c":62.89,"h":63.02,"l":62.23,"n":4781,"o":62.4,"t":"2024-10-22T04:00:00Z","v":207308,"vw":62.758762},{"c":62.72,"h":63.18,"l":61.6,"n":6360,"o":62.49,"t":"2024-10-23T04:00:00Z","v":268709,"vw":62.504372},{"c":63.03,"h":63.09,"l":61.655,"n":8761,"o":62.72,"t":"2024-10-24T04:00:00Z","v":510179,"vw":62.635502},{"c":61.25,"h":63.22,"l":60.835,"n":10744,"o":62.5,"t":"2024-10-25T04:00:00Z","v":585659,"vw":61.428938},{"c":63.18,"h":63.57,"l":62.01,"n":8004,"o":62.01,"t":"2024-10-28T04:00:00Z","v":387474,"vw":63.051001},{"c":62.29,"h":62.835,"l":61.96,"n":5204,"o":62.77,"t":"2024-10-29T04:00:00Z","v":227411,"vw":62.332472},{"c":63.01,"h":64.175,"l":62.21,"n":6776,"o":62.21,"t":"2024-10-30T04:00:00Z","v":254832,"vw":63.193233},{"c":61.99,"h":63.55,"l":61.75,"n":6246,"o":63.39,"t":"2024-10-31T04:00:00Z","v":326758,"vw":62.220006},{"c":62.1,"h":62.83,"l":61.7,"n":7392,"o":62.48,"t":"2024-11-01T04:00:00Z","v":340724,"vw":62.064421},{"c":61.23,"h":61.9,"l":60.4101,"n":6467,"o":61.68,"t":"2024-11-04T05:00:00Z","v":248529,"vw":61.275202},{"c":62.57,"h":62.67,"l":61.325,"n":6943,"o":61.52,"t":"2024-11-05T05:00:00Z","v":326185,"vw":62.386416},{"c":71.14,"h":71.96,"l":68.62,"n":20918,"o":68.62,"t":"2024-11-06T05:00:00Z","v":1086962,"vw":70.667083},{"c":69.32,"h":70.75,"l":68.71,"n":10746,"o":70.4,"t":"2024-11-07T05:00:00Z","v":679537,"vw":69.531931},{"c":69.7,"h":70.25,"l":69.08,"n":8021,"o":69.79,"t":"2024-11-08T05:00:00Z","v":429444,"vw":69.725295},{"c":71.17,"h":72.68,"l":71.01,"n":10599,"o":71.19,"t":"2024-11-11T05:00:00Z","v":568808,"vw":71.595703},{"c":70.51,"h":72.23,"l":70.41,"n":8198,"o":71.07,"t":"2024-11-12T05:00:00Z","v":403261,"vw":70.816087},{"c":69.98,"h":71.91,"l":69.22,"n":7461,"o":71.14,"t":"2024-11-13T05:00:00Z","v":353894,"vw":70.528872},{"c":69.62,"h":70.385,"l":69.15,"n":6655,"o":70.07,"t":"2024-11-14T05:00:00Z","v":330606,"vw":69.685243},{"c":69.63,"h":70.33,"l":68.64,"n":8046,"o":69.99,"t":"2024-11-15T05:00:00Z","v":400422,"vw":69.490407},{"c":68.78,"h":69.91,"l":68.75,"n":5511,"o":69.63,"t":"2024-11-18T05:00:00Z","v":229898,"vw":69.035006},{"c":68.71,"h":68.78,"l":67.74,"n":7135,"o":68.07,"t":"2024-11-19T05:00:00Z","v":269856,"vw":68.586441},{"c":68.11,"h":68.76,"l":67.48,"n":7977,"o":68.22,"t":"2024-11-20T05:00:00Z","v":404298,"vw":68.075128},{"c":69.74,"h":70.23,"l":68.36,"n":7655,"o":68.85,"t":"2024-11-21T05:00:00Z","v":443193,"vw":69.723983},{"c":71.79,"h":72.01,"l":69.95,"n":8704,"o":70.2,"t":"2024-11-22T05:00:00Z","v":417788,"vw":71.570258},{"c":72.37,"h":74.56,"l":72.34,"n":7782,"o":72.85,"t":"2024-11-25T05:00:00Z","v":378573,"vw":72.833686},{"c":71.37,"h":72.105,"l":71.045,"n":7580,"o":71.94,"t":"2024-11-26T05:00:00Z","v":335057,"vw":71.484908},{"c":70.89,"h":72.245,"l":70.69,"n":5123,"o":72.16,"t":"2024-11-27T05:00:00Z","v":271245,"vw":70.99812},{"c":70.28,"h":71.85,"l":70.135,"n":3976,"o":71.85,"t":"2024-11-29T05:00:00Z","v":269583,"vw":70.405495},{"c":69.61,"h":70.9,"l":69.585,"n":7375,"o":70.9,"t":"2024-12-02T05:00:00Z","v":355370,"vw":69.859102},{"c":68.59,"h":69.925,"l":68.51,"n":6036,"o":69.8,"t":"2024-12-03T05:00:00Z","v":230498,"vw":68.849095},{"c":69.34,"h":69.72,"l":68.665,"n":7187,"o":68.99,"t":"2024-12-04T05:00:00Z","v":333833,"vw":69.27699},{"c":68.87,"h":70.04,"l":68.8,"n":5170,"o":69.58,"t":"2024-12-05T05:00:00Z","v":189250,"vw":69.13017},{"c":69.39,"h":69.5923,"l":68.5,"n":4085,"o":69.28,"t":"2024-12-06T05:00:00Z","v":196753,"vw":69.302164},{"c":67.89,"h":69.87,"l":67.76,"n":7200,"o":69.8,"t":"2024-12-09T05:00:00Z","v":265712,"vw":68.267282},{"c":67.55,"h":68.61,"l":67.19,"n":8958,"o":68.09,"t":"2024-12-10T05:00:00Z","v":390456,"vw":67.753313},{"c":67.68,"h":68.83,"l":67.58,"n":6976,"o":68.61,"t":"2024-12-11T05:00:00Z","v":285105,"vw":67.930529},{"c":67.41,"h":68.04,"l":66.96,"n":6564,"o":67.75,"t":"2024-12-12T05:00:00Z","v":332068,"vw":67.449805},{"c":66.64,"h":67.37,"l":66.41,"n":7042,"o":67.37,"t":"2024-12-13T05:00:00Z","v":502247,"vw":66.659861},{"c":67,"h":67.02,"l":66.17,"n":6427,"o":66.77,"t":"2024-12-16T05:00:00Z","v":459792,"vw":66.866588},{"c":65.36,"h":67.03,"l":65.34,"n":7743,"o":66.37,"t":"2024-12-17T05:00:00Z","v":684739,"vw":65.614242},{"c":62.08,"h":66.17,"l":61.74,"n":12168,"o":65.94,"t":"2024-12-18T05:00:00Z","v":910446,"vw":63.206909},{"c":61.95,"h":63.92,"l":61.74,"n":10642,"o":63.54,"t":"2024-12-19T05:00:00Z","v":413262,"vw":62.118427},{"c":62.81,"h":63.5,"l":61.37,"n":10591,"o":61.37,"t":"2024-12-20T05:00:00Z","v":1579315,"vw":62.674207},{"c":63,"h":63,"l":61.99,"n":9978,"o":62.37,"t":"2024-12-23T05:00:00Z","v":362081,"vw":62.879188},{"c":63.58,"h":63.69,"l":62.78,"n":3165,"o":63.31,"t":"2024-12-24T05:00:00Z","v":127245,"vw":63.403656},{"c":63.96,"h":64.07,"l":62.78,"n":7119,"o":62.82,"t":"2024-12-26T05:00:00Z","v":241218,"vw":63.758291},{"c":63.05,"h":63.99,"l":62.2681,"n":5526,"o":63.28,"t":"2024-12-27T05:00:00Z","v":242185,"vw":62.941919},{"c":62.8,"h":63.265,"l":62.12,"n":6550,"o":62.56,"t":"2024-12-30T05:00:00Z","v":244404,"vw":62.8926},{"c":62.57,"h":63.11,"l":62.19,"n":7044,"o":62.83,"t":"2024-12-31T05:00:00Z","v":308282,"vw":62.610858},{"c":60.99,"h":63.22,"l":60.97,"n":6343,"o":63.01,"t":"2025-01-02T05:00:00Z","v":393795,"vw":61.162321},{"c":61.92,"h":62.09,"l":60.27,"n":6153,"o":61.19,"t":"2025-01-03T05:00:00Z","v":235130,"vw":61.669717},{"c":62.29,"h":63.405,"l":61.57,"n":8386,"o":62.08,"t":"2025-01-06T05:00:00Z","v":580296,"vw":62.475841},{"c":61.39,"h":62.635,"l":60.52,"n":9189,"o":62.49,"t":"2025-01-07T05:00:00Z","v":518613,"vw":61.212336},{"c":61.2,"h":61.6,"l":60.246,"n":6447,"o":60.94,"t":"2025-01-08T05:00:00Z","v":334168,"vw":61.157761},{"c":59.43,"h":60.15,"l":58.65,"n":9480,"o":59.84,"t":"2025-01-10T05:00:00Z","v":425033,"vw":59.351798},{"c":59.94,"h":60.105,"l":59.045,"n":6989,"o":59.1,"t":"2025-01-13T05:00:00Z","v":376170,"vw":59.766581},{"c":62.66,"h":62.69,"l":60.28,"n":7210,"o":60.28,"t":"2025-01-14T05:00:00Z","v":288489,"vw":62.173734},{"c":64.18,"h":65.29,"l":63.44,"n":8197,"o":64.84,"t":"2025-01-15T05:00:00Z","v":334604,"vw":64.136921},{"c":63.82,"h":64.275,"l":63.54,"n":9222,"o":63.92,"t":"2025-01-16T05:00:00Z","v":684462,"vw":63.892831},{"c":64.83,"h":64.94,"l":63.95,"n":7430,"o":64.41,"t":"2025-01-17T05:00:00Z","v":359694,"vw":64.745005},{"c":65.61,"h":66.42,"l":65.07,"n":8600,"o":65.36,"t":"2025-01-21T05:00:00Z","v":466196,"vw":65.708197},{"c":64.49,"h":65.4375,"l":64.26,"n":8815,"o":65.19,"t":"2025-01-22T05:00:00Z","v":347966,"vw":64.531399},{"c":64.22,"h":64.845,"l":63.8,"n":6817,"o":64.25,"t":"2025-01-23T05:00:00Z","v":365962,"vw":64.247167},{"c":64.41,"h":64.9,"l":63.76,"n":6019,"o":63.79,"t":"2025-01-24T05:00:00Z","v":359197,"vw":64.444496},{"c":65.1,"h":66.18,"l":64.505,"n":7190,"o":64.91,"t":"2025-01-27T05:00:00Z","v":353751,"vw":65.14636},{"c":64.96,"h":65.455,"l":64.375,"n":7581,"o":64.82,"t":"2025-01-28T05:00:00Z","v":277403,"vw":64.907774},{"c":65.21,"h":65.79,"l":64.35,"n":8096,"o":64.61,"t":"2025-01-29T05:00:00Z","v":343691,"vw":65.16349},{"c":65.57,"h":66.485,"l":64.6,"n":9047,"o":66,"t":"2025-01-30T05:00:00Z","v":452369,"vw":65.823625},{"c":65.65,"h":67.27,"l":64.7,"n":14409,"o":67.15,"t":"2025-01-31T05:00:00Z","v":685787,"vw":65.560791},{"c":64.23,"h":64.97,"l":62.4,"n":11626,"o":64.4,"t":"2025-02-03T05:00:00Z","v":535162,"vw":64.286806},{"c":66.9,"h":66.92,"l":64.149,"n":10370,"o":64.27,"t":"2025-02-04T05:00:00Z","v":495197,"vw":66.353532},{"c":67.83,"h":67.95,"l":66.685,"n":8281,"o":67.22,"t":"2025-02-05T05:00:00Z","v":412254,"vw":67.452767},{"c":68.47,"h":68.85,"l":67.535,"n":6899,"o":68.01,"t":"2025-02-06T05:00:00Z","v":405205,"vw":68.400493},{"c":68.2,"h":68.69,"l":66.15,"n":10137,"o":68.31,"t":"2025-02-07T05:00:00Z","v":568630,"vw":67.919161},{"c":67.4,"h":68.16,"l":67.21,"n":7193,"o":68.06,"t":"2025-02-10T05:00:00Z","v":278630,"vw":67.512893},{"c":68.3,"h":68.64,"l":67.02,"n":6188,"o":67.09,"t":"2025-02-11T05:00:00Z","v":302248,"vw":68.188406},{"c":66.67,"h":67.52,"l":66.555,"n":6469,"o":67.06,"t":"2025-02-12T05:00:00Z","v":246805,"vw":66.824239},{"c":66.81,"h":66.96,"l":66.11,"n":6271,"o":66.96,"t":"2025-02-13T05:00:00Z","v":296928,"vw":66.624346},{"c":66.19,"h":67.695,"l":65.97,"n":8049,"o":67.1,"t":"2025-02-14T05:00:00Z","v":264347,"vw":66.252525},{"c":66.5,"h":66.67,"l":65.77,"n":6826,"o":66.03,"t":"2025-02-18T05:00:00Z","v":245430,"vw":66.379089},{"c":65.81,"h":66.24,"l":65.44,"n":6196,"o":65.75,"t":"2025-02-19T05:00:00Z","v":270163,"vw":65.831338},{"c":64.84,"h":65.69,"l":64.425,"n":6872,"o":65.47,"t":"2025-02-20T05:00:00Z","v":255817,"vw":64.833707},{"c":63.46,"h":65.82,"l":63.24,"n":7395,"o":65.82,"t":"2025-02-21T05:00:00Z","v":320671,"vw":63.826891},{"c":63.18,"h":63.905,"l":63.0675,"n":7815,"o":63.9,"t":"2025-02-24T05:00:00Z","v":407978,"vw":63.390053},{"c":63.31,"h":63.945,"l":62.97,"n":6770,"o":63.66,"t":"2025-02-25T05:00:00Z","v":300945,"vw":63.406731},{"c":63.13,"h":63.79,"l":62.13,"n":7691,"o":63.27,"t":"2025-02-26T05:00:00Z","v":348287,"vw":62.997388},{"c":63.29,"h":63.81,"l":62.82,"n":7335,"o":62.9,"t":"2025-02-27T05:00:00Z","v":306016,"vw":63.344565},{"c":64.58,"h":64.67,"l":62.97,"n":7572,"o":63.47,"t":"2025-02-28T05:00:00Z","v":401971,"vw":64.366143},{"c":64.11,"h":65.635,"l":63.425,"n":12095,"o":64.65,"t":"2025-03-03T05:00:00Z","v":632085,"vw":64.354935},{"c":60.78,"h":63.33,"l":60.565,"n":9900,"o":63.33,"t":"2025-03-04T05:00:00Z","v":515554,"vw":61.136756},{"c":60.5,"h":61.46,"l":59.44,"n":10406,"o":60.97,"t":"2025-03-05T05:00:00Z","v":559357,"vw":60.502498},{"c":59.57,"h":60.29,"l":59.205,"n":8974,"o":59.86,"t":"2025-03-06T05:00:00Z","v":384936,"vw":59.685951},{"c":58.78,"h":59.52,"l":57.81,"n":10755,"o":59.5,"t":"2025-03-07T05:00:00Z","v":569278,"vw":58.736065},{"c":56.86,"h":58.27,"l":56.84,"n":14740,"o":57.65,"t":"2025-03-10T04:00:00Z","v":544768,"vw":57.233909},{"c":56.29,"h":57.68,"l":55.8,"n":15956,"o":57.03,"t":"2025-03-11T04:00:00Z","v":858084,"vw":56.494843},{"c":56.48,"h":56.955,"l":55.71,"n":10560,"o":56.73,"t":"2025-03-12T04:00:00Z","v":422895,"vw":56.404537},{"c":55.56,"h":56.87,"l":55.32,"n":10053,"o":56.76,"t":"2025-03-13T04:00:00Z","v":534775,"vw":55.66114},{"c":57.33,"h":57.61,"l":56.05,"n":8395,"o":56.56,"t":"2025-03-14T04:00:00Z","v":438836,"vw":57.159635},{"c":57.81,"h":58.06,"l":56.94,"n":9353,"o":56.94,"t":"2025-03-17T04:00:00Z","v":544960,"vw":57.74681},{"c":57.76,"h":58.015,"l":57.315,"n":7759,"o":57.48,"t":"2025-03-18T04:00:00Z","v":434618,"vw":57.710256},{"c":58.06,"h":58.685,"l":57.47,"n":9577,"o":57.8,"t":"2025-03-19T04:00:00Z","v":441393,"vw":58.028294},{"c":57.43,"h":58.4,"l":57.11,"n":12315,"o":57.11,"t":"2025-03-20T04:00:00Z","v":720937,"vw":57.867001},{"c":57.78,"h":57.919,"l":56.61,"n":9141,"o":56.89,"t":"2025-03-21T04:00:00Z","v":1111417,"vw":57.53944},{"c":59.33,"h":59.6,"l":58.545,"n":8424,"o":58.77,"t":"2025-03-24T04:00:00Z","v":461580,"vw":59.27014},{"c":59.14,"h":59.98,"l":58.89,"n":7890,"o":59.21,"t":"2025-03-25T04:00:00Z","v":407054,"vw":59.423352},{"c":58.94,"h":60.34,"l":58.77,"n":5648,"o":59.44,"t":"2025-03-26T04:00:00Z","v":253265,"vw":59.089713},{"c":58.35,"h":59.27,"l":58.2,"n":7014,"o":58.99,"t":"2025-03-27T04:00:00Z","v":325654,"vw":58.485093},{"c":57.09,"h":58.37,"l":56.735,"n":7007,"o":57.96,"t":"2025-03-28T04:00:00Z","v":270241,"vw":57.107075},{"c":57.57,"h":57.82,"l":56.06,"n":8945,"o":56.23,"t":"2025-03-31T04:00:00Z","v":556600,"vw":57.396222},{"c":57,"h":57.43,"l":56.29,"n":9767,"o":56.82,"t":"2025-04-01T04:00:00Z","v":363194,"vw":56.89566},{"c":57.78,"h":57.91,"l":56.065,"n":8635,"o":56.09,"t":"2025-04-02T04:00:00Z","v":415841,"vw":57.501962},{"c":52.06,"h":54.95,"l":51.93,"n":14598,"o":54.74,"t":"2025-04-03T04:00:00Z","v":505265,"vw":52.426523},{"c":50.81,"h":51.045,"l":48.27,"n":16167,"o":50.23,"t":"2025-04-04T04:00:00Z","v":730445,"vw":50.329391},{"c":50.88,"h":53.53,"l":48.92,"n":12860,"o":49.11,"t":"2025-04-07T04:00:00Z","v":537787,"vw":50.963508},{"c":50.69,"h":53.475,"l":49.78,"n":14874,"o":52.49,"t":"2025-04-08T04:00:00Z","v":567552,"vw":51.301479},{"c":54.9,"h":55.4,"l":49.66,"n":17035,"o":50.26,"t":"2025-04-09T04:00:00Z","v":878378,"vw":53.916748},{"c":51.12,"h":53.37,"l":49.99,"n":11725,"o":53.37,"t":"2025-04-10T04:00:00Z","v":502102,"vw":51.12506},{"c":51.41,"h":51.94,"l":50.01,"n":11108,"o":50.61,"t":"2025-04-11T04:00:00Z","v":606067,"vw":51.286898},{"c":51.68,"h":52.3,"l":50.51,"n":8262,"o":52.28,"t":"2025-04-14T04:00:00Z","v":389619,"vw":51.559698},{"c":52.41,"h":53.04,"l":51.87,"n":6695,"o":51.87,"t":"2025-04-15T04:00:00Z","v":291311,"vw":52.521235},{"c":52.88,"h":53.11,"l":52.17,"n":10374,"o":52.24,"t":"2025-04-16T04:00:00Z","v":630064,"vw":52.798837},{"c":53.2,"h":53.7699,"l":52.66,"n":11803,"o":52.9,"t":"2025-04-17T04:00:00Z","v":543434,"vw":53.210284},{"c":52.38,"h":52.82,"l":52.025,"n":8695,"o":52.82,"t":"2025-04-21T04:00:00Z","v":402858,"vw":52.370241},{"c":54.01,"h":54.36,"l":52.66,"n":6769,"o":53.06,"t":"2025-04-22T04:00:00Z","v":437943,"vw":53.949863},{"c":55.51,"h":56.72,"l":55.12,"n":10814,"o":55.5,"t":"2025-04-23T04:00:00Z","v":672439,"vw":55.603008},{"c":56.8,"h":56.915,"l":55.21,"n":9714,"o":55.31,"t":"2025-04-24T04:00:00Z","v":511076,"vw":56.378287},{"c":56.02,"h":56.517,"l":55.7,"n":6150,"o":56.31,"t":"2025-04-25T04:00:00Z","v":211861,"vw":56.044126},{"c":56.96,"h":57.06,"l":55.83,"n":12478,"o":55.96,"t":"2025-04-28T04:00:00Z","v":537186,"vw":56.618543},{"c":59,"h":59.49,"l":56.42,"n":16459,"o":57.28,"t":"2025-04-29T04:00:00Z","v":1006107,"vw":58.398987},{"c":58.6,"h":58.835,"l":56.91,"n":15136,"o":57.41,"t":"2025-04-30T04:00:00Z","v":942226,"vw":58.330537},{"c":58.94,"h":59.49,"l":58.035,"n":12075,"o":58.47,"t":"2025-05-01T04:00:00Z","v":885940,"vw":58.844026},{"c":60.48,"h":60.92,"l":59.39,"n":9968,"o":59.82,"t":"2025-05-02T04:00:00Z","v":390805,"vw":60.463234},{"c":60.16,"h":61.13,"l":59.65,"n":6772,"o":59.65,"t":"2025-05-05T04:00:00Z","v":289093,"vw":60.393909},{"c":59.65,"h":60.29,"l":58.91,"n":7261,"o":59.38,"t":"2025-05-06T04:00:00Z","v":281601,"vw":59.769127},{"c":59.43,"h":60.47,"l":59.23,"n":7767,"o":60.24,"t":"2025-05-07T04:00:00Z","v":297227,"vw":59.562769},{"c":60.68,"h":61.1068,"l":59.865,"n":7325,"o":59.99,"t":"2025-05-08T04:00:00Z","v":386713,"vw":60.681946},{"c":60.36,"h":60.77,"l":59.9001,"n":5296,"o":60.68,"t":"2025-05-09T04:00:00Z","v":185185,"vw":60.365204},{"c":62.92,"h":63.9705,"l":62.48,"n":9572,"o":63.27,"t":"2025-05-12T04:00:00Z","v":452229,"vw":63.053921},{"c":63.58,"h":63.75,"l":62.615,"n":8387,"o":63.3,"t":"2025-05-13T04:00:00Z","v":481444,"vw":63.481918},{"c":63.04,"h":63.6,"l":62.98,"n":6164,"o":63.18,"t":"2025-05-14T04:00:00Z","v":277741,"vw":63.139858},{"c":63.28,"h":63.57,"l":62.95,"n":7133,"o":63.16,"t":"2025-05-15T04:00:00Z","v":176168,"vw":63.269396},{"c":63.45,"h":63.62,"l":62.6972,"n":8385,"o":63.17,"t":"2025-05-16T04:00:00Z","v":381055,"vw":63.310028},{"c":63.36,"h":63.38,"l":62.44,"n":6077,"o":62.58,"t":"2025-05-19T04:00:00Z","v":275894,"vw":63.128604},{"c":62.84,"h":63.29,"l":62.71,"n":5903,"o":63.03,"t":"2025-05-20T04:00:00Z","v":223021,"vw":62.916343},{"c":61.62,"h":62.52,"l":61.34,"n":10375,"o":62.12,"t":"2025-05-21T04:00:00Z","v":586470,"vw":61.793449},{"c":61.31,"h":61.95,"l":60.82,"n":7926,"o":61,"t":"2025-05-22T04:00:00Z","v":325403,"vw":61.485782},{"c":61.22,"h":61.36,"l":59.85,"n":8432,"o":59.85,"t":"2025-05-23T04:00:00Z","v":370169,"vw":61.073246},{"c":62.66,"h":62.8,"l":61.39,"n":7031,"o":62.29,"t":"2025-05-27T04:00:00Z","v":281397,"vw":62.5535},{"c":61.59,"h":62.565,"l":61.51,"n":7382,"o":62.38,"t":"2025-05-28T04:00:00Z","v":353986,"vw":61.758976},{"c":61.88,"h":61.94,"l":61.3859,"n":7891,"o":61.94,"t":"2025-05-29T04:00:00Z","v":237049,"vw":61.717104},{"c":61.47,"h":61.795,"l":60.95,"n":7878,"o":61.62,"t":"2025-05-30T04:00:00Z","v":358721,"vw":61.496811},{"c":60.76,"h":61.16,"l":60.22,"n":8554,"o":61.14,"t":"2025-06-02T04:00:00Z","v":303609,"vw":60.800533},{"c":61.51,"h":61.855,"l":60.395,"n":6468,"o":60.72,"t":"2025-06-03T04:00:00Z","v":301307,"vw":61.486248},{"c":60.8,"h":61.62,"l":60.675,"n":6171,"o":61.29,"t":"2025-06-04T04:00:00Z","v":232743,"vw":60.881963},{"c":60.78,"h":61.21,"l":60.375,"n":6260,"o":60.71,"t":"2025-06-05T04:00:00Z","v":221803,"vw":60.819292},{"c":62.07,"h":62.15,"l":61.445,"n":6272,"o":61.93,"t":"2025-06-06T04:00:00Z","v":233268,"vw":61.903423},{"c":62.4,"h":63.16,"l":62.03,"n":6963,"o":62.18,"t":"2025-06-09T04:00:00Z","v":241655,"vw":62.521216},{"c":63.15,"h":63.66,"l":62.43,"n":6362,"o":62.43,"t":"2025-06-10T04:00:00Z","v":211193,"vw":63.20055},{"c":62.6,"h":63.55,"l":62.22,"n":7691,"o":63.54,"t":"2025-06-11T04:00:00Z","v":215717,"vw":62.601416},{"c":62.35,"h":62.46,"l":61.5,"n":7031,"o":62.21,"t":"2025-06-12T04:00:00Z","v":260845,"vw":62.16754},{"c":60.72,"h":61.59,"l":60.46,"n":9900,"o":61.4,"t":"2025-06-13T04:00:00Z","v":418515,"vw":60.975169},{"c":60.53,"h":61.535,"l":60.41,"n":8392,"o":61.39,"t":"2025-06-16T04:00:00Z","v":356507,"vw":60.688596},{"c":59.75,"h":60.6,"l":59.6139,"n":7235,"o":60,"t":"2025-06-17T04:00:00Z","v":315829,"vw":59.900472},{"c":60.66,"h":60.905,"l":59.54,"n":6190,"o":59.66,"t":"2025-06-18T04:00:00Z","v":263240,"vw":60.583697},{"c":60.91,"h":61.33,"l":60.565,"n":7269,"o":61.12,"t":"2025-06-20T04:00:00Z","v":612665,"vw":60.938362},{"c":62.5,"h":62.54,"l":60.535,"n":7732,"o":60.58,"t":"2025-06-23T04:00:00Z","v":479646,"vw":61.972085},{"c":63.27,"h":64.06,"l":62.89,"n":8449,"o":63.4,"t":"2025-06-24T04:00:00Z","v":339346,"vw":63.433183},{"c":63.15,"h":63.5,"l":62.79,"n":7162,"o":63.27,"t":"2025-06-25T04:00:00Z","v":295971,"vw":63.119064},{"c":64.8,"h":64.89,"l":63.225,"n":6125,"o":63.38,"t":"2025-06-26T04:00:00Z","v":290040,"vw":64.588121},{"c":64.92,"h":65.2,"l":64.45,"n":8457,"o":65.19,"t":"2025-06-27T04:00:00Z","v":657511,"vw":64.911872},{"c":64.7,"h":65.425,"l":64.6,"n":7267,"o":65.13,"t":"2025-06-30T04:00:00Z","v":382325,"vw":64.803416},{"c":66.31,"h":67.22,"l":64.3,"n":8356,"o":64.3,"t":"2025-07-01T04:00:00Z","v":383526,"vw":66.182904},{"c":67.06,"h":67.13,"l":65.8,"n":8355,"o":66.68,"t":"2025-07-02T04:00:00Z","v":384738,"vw":66.832059},{"c":67.74,"h":68.18,"l":66.848,"n":5305,"o":67.64,"t":"2025-07-03T04:00:00Z","v":223703,"vw":67.767198},{"c":67.03,"h":68.435,"l":66.865,"n":7932,"o":67.4,"t":"2025-07-07T04:00:00Z","v":324914,"vw":67.216113},{"c":67.22,"h":68.06,"l":67.095,"n":8639,"o":67.11,"t":"2025-07-08T04:00:00Z","v":421216,"vw":67.525936},{"c":67.27,"h":67.82,"l":66.92,"n":6367,"o":67.73,"t":"2025-07-09T04:00:00Z","v":223158,"vw":67.280747},{"c":67.44,"h":68.1,"l":67.03,"n":7809,"o":67.03,"t":"2025-07-10T04:00:00Z","v":397969,"vw":67.570768},{"c":67.45,"h":67.71,"l":66.47,"n":8763,"o":66.95,"t":"2025-07-11T04:00:00Z","v":398306,"vw":67.386989},{"c":68.34,"h":68.37,"l":67.08,"n":6497,"o":67.3,"t":"2025-07-14T04:00:00Z","v":319632,"vw":68.10918},{"c":65.77,"h":68.11,"l":65.76,"n":7577,"o":67.99,"t":"2025-07-15T04:00:00Z","v":396625,"vw":66.270124},{"c":66.45,"h":66.8,"l":65.13,"n":7657,"o":66.35,"t":"2025-07-16T04:00:00Z","v":265397,"vw":66.285934},{"c":67.38,"h":67.68,"l":66.58,"n":6125,"o":66.58,"t":"2025-07-17T04:00:00Z","v":286035,"vw":67.399666},{"c":67.34,"h":67.83,"l":66.89,"n":6637,"o":67.69,"t":"2025-07-18T04:00:00Z","v":226882,"vw":67.342439},{"c":66.68,"h":67.85,"l":66.62,"n":6492,"o":67.45,"t":"2025-07-21T04:00:00Z","v":251657,"vw":67.129337},{"c":66.87,"h":67.46,"l":66.38,"n":6940,"o":66.55,"t":"2025-07-22T04:00:00Z","v":385996,"vw":67.093926},{"c":66.47,"h":67.1,"l":65.95,"n":6875,"o":67.1,"t":"2025-07-23T04:00:00Z","v":486298,"vw":66.448956},{"c":65.68,"h":66.58,"l":65.46,"n":8112,"o":66.21,"t":"2025-07-24T04:00:00Z","v":327932,"vw":65.938741},{"c":66.42,"h":66.42,"l":64.635,"n":12075,"o":65.58,"t":"2025-07-25T04:00:00Z","v":614394,"vw":66.08007},{"c":66.4,"h":66.9,"l":65.95,"n":10315,"o":66.1,"t":"2025-07-28T04:00:00Z","v":700022,"vw":66.472495},{"c":69.94,"h":70.27,"l":66.57,"n":20561,"o":66.57,"t":"2025-07-29T04:00:00Z","v":1220809,"vw":69.25756},{"c":68.63,"h":70.43,"l":68.48,"n":19309,"o":70.1,"t":"2025-07-30T04:00:00Z","v":963908,"vw":68.950452},{"c":68.35,"h":68.94,"l":67.495,"n":15835,"o":68.03,"t":"2025-07-31T04:00:00Z","v":794042,"vw":68.250867},{"c":65.91,"h":67.55,"l":65.43,"n":12758,"o":67.33,"t":"2025-08-01T04:00:00Z","v":639760,"vw":65.984699},{"c":66.6,"h":66.6,"l":65.79,"n":7897,"o":66.14,"t":"2025-08-04T04:00:00Z","v":412448,"vw":66.358407},{"c":67.21,"h":67.285,"l":65.475,"n":9945,"o":66.6,"t":"2025-08-05T04:00:00Z","v":459102,"vw":66.747766},{"c":66.82,"h":67.58,"l":66.82,"n":8130,"o":67.43,"t":"2025-08-06T04:00:00Z","v":409543,"vw":66.994046},{"c":66.02,"h":67.31,"l":65.905,"n":9463,"o":67.31,"t":"2025-08-07T04:00:00Z","v":385622,"vw":66.185555},{"c":67.1,"h":67.32,"l":65.9801,"n":7492,"o":66.6,"t":"2025-08-08T04:00:00Z","v":453764,"vw":66.951962},{"c":67.18,"h":67.34,"l":66.69,"n":7839,"o":67.24,"t":"2025-08-11T04:00:00Z","v":369121,"vw":67.077067},{"c":70.04,"h":70.15,"l":67.48,"n":8435,"o":67.73,"t":"2025-08-12T04:00:00Z","v":366473,"vw":69.562731},{"c":71.63,"h":71.86,"l":70.4,"n":8581,"o":70.66,"t":"2025-08-13T04:00:00Z","v":412936,"vw":71.475421},{"c":71.28,"h":71.34,"l":70.51,"n":8645,"o":70.95,"t":"2025-08-14T04:00:00Z","v":392816,"vw":71.026882},{"c":69.97,"h":71.39,"l":69.89,"n":8524,"o":71.39,"t":"2025-08-15T04:00:00Z","v":427337,"vw":70.251105},{"c":70.16,"h":70.23,"l":69.58,"n":7613,"o":69.78,"t":"2025-08-18T04:00:00Z","v":324986,"vw":70.006849},{"c":70.02,"h":70.94,"l":69.7,"n":7917,"o":69.73,"t":"2025-08-19T04:00:00Z","v":363580,"vw":70.202191},{"c":69.67,"h":70.265,"l":68.92,"n":7987,"o":70.15,"t":"2025-08-20T04:00:00Z","v":392318,"vw":69.516013},{"c":69.09,"h":69.78,"l":69.005,"n":7397,"o":69.31,"t":"2025-08-21T04:00:00Z","v":280650,"vw":69.245365},{"c":72.04,"h":72.62,"l":69.48,"n":13929,"o":69.69,"t":"2025-08-22T04:00:00Z","v":837000,"vw":71.921396},{"c":71.85,"h":72.325,"l":71.73,"n":7165,"o":71.75,"t":"2025-08-25T04:00:00Z","v":316190,"vw":71.911014},{"c":73.02,"h":73.53,"l":71.64,"n":8880,"o":71.64,"t":"2025-08-26T04:00:00Z","v":408977,"vw":73.042104},{"c":73.82,"h":74.305,"l":72.69,"n":9194,"o":72.69,"t":"2025-08-27T04:00:00Z","v":395609,"vw":73.815732},{"c":73.59,"h":74.38,"l":73.21,"n":8111,"o":74.38,"t":"2025-08-28T04:00:00Z","v":354989,"vw":73.572666},{"c":73.28,"h":74,"l":72.935,"n":7701,"o":73.63,"t":"2025-08-29T04:00:00Z","v":345796,"vw":73.346122},{"c":72.65,"h":72.95,"l":71.975,"n":8752,"o":72.2,"t":"2025-09-02T04:00:00Z","v":283380,"vw":72.608194},{"c":72.84,"h":73.72,"l":72.31,"n":7095,"o":72.51,"t":"2025-09-03T04:00:00Z","v":257836,"vw":72.801741},{"c":74.47,"h":74.51,"l":73.24,"n":8099,"o":73.24,"t":"2025-09-04T04:00:00Z","v":288724,"vw":74.081621},{"c":74.03,"h":75.46,"l":73.47,"n":8730,"o":74.83,"t":"2025-09-05T04:00:00Z","v":298374,"vw":74.15512},{"c":73.6,"h":74.335,"l":72.865,"n":10971,"o":74.14,"t":"2025-09-08T04:00:00Z","v":361999,"vw":73.46364},{"c":73.38,"h":73.72,"l":72.91,"n":11222,"o":73.29,"t":"2025-09-09T04:00:00Z","v":452415,"vw":73.291292},{"c":73.92,"h":74.64,"l":73.52,"n":11729,"o":73.63,"t":"2025-09-10T04:00:00Z","v":426404,"vw":74.030159},{"c":74.63,"h":74.79,"l":73.67,"n":9921,"o":73.91,"t":"2025-09-11T04:00:00Z","v":392645,"vw":74.430272},{"c":74.38,"h":74.9,"l":73.99,"n":8781,"o":74.47,"t":"2025-09-12T04:00:00Z","v":338843,"vw":74.478698},{"c":74.01,"h":75.01,"l":73.82,"n":10536,"o":74.43,"t":"2025-09-15T04:00:00Z","v":469302,"vw":74.142529},{"c":73.76,"h":74.49,"l":72.9,"n":12942,"o":74.05,"t":"2025-09-16T04:00:00Z","v":543211,"vw":73.582625},{"c":74.15,"h":75.98,"l":73.795,"n":13197,"o":74.15,"t":"2025-09-17T04:00:00Z","v":469529,"vw":74.499694},{"c":76.41,"h":76.58,"l":74.43,"n":12815,"o":74.43,"t":"2025-09-18T04:00:00Z","v":512368,"vw":76.102717},{"c":75.91,"h":76.465,"l":75.145,"n":12452,"o":76.33,"t":"2025-09-19T04:00:00Z","v":1225337,"vw":75.897738},{"c":75.12,"h":75.805,"l":74.95,"n":9898,"o":75.35,"t":"2025-09-22T04:00:00Z","v":406715,"vw":75.163966},{"c":75,"h":76.52,"l":74.74,"n":8676,"o":75.07,"t":"2025-09-23T04:00:00Z","v":485082,"vw":75.194153},{"c":74.71,"h":75.53,"l":74.38,"n":9500,"o":74.84,"t":"2025-09-24T04:00:00Z","v":423187,"vw":74.804753},{"c":74.77,"h":75.14,"l":74.2,"n":8648,"o":74.8,"t":"2025-09-25T04:00:00Z","v":245837,"vw":74.784885},{"c":74.86,"h":75.53,"l":74.39,"n":8378,"o":74.83,"t":"2025-09-26T04:00:00Z","v":427277,"vw":74.760769},{"c":74.34,"h":74.91,"l":73.42,"n":8867,"o":74.91,"t":"2025-09-29T04:00:00Z","v":410635,"vw":74.089157},{"c":73.31,"h":74.625,"l":72.71,"n":10527,"o":74.45,"t":"2025-09-30T04:00:00Z","v":353728,"vw":73.253385},{"c":73.03,"h":73.335,"l":72.15,"n":10209,"o":72.72,"t":"2025-10-01T04:00:00Z","v":314449,"vw":73.031259},{"c":73.18,"h":73.46,"l":72.32,"n":11146,"o":72.9,"t":"2025-10-02T04:00:00Z","v":319007,"vw":72.958448},{"c":73.79,"h":74.7,"l":73.48,"n":10738,"o":73.48,"t":"2025-10-03T04:00:00Z","v":380279,"vw":73.973591},{"c":74.88,"h":76.025,"l":73.84,"n":11125,"o":74.54,"t":"2025-10-06T04:00:00Z","v":407907,"vw":74.938959},{"c":74.28,"h":75.37,"l":73.87,"n":10938,"o":75.12,"t":"2025-10-07T04:00:00Z","v":479289,"vw":74.562449},{"c":74.19,"h":74.77,"l":73.675,"n":10911,"o":74.77,"t":"2025-10-08T04:00:00Z","v":446532,"vw":74.26039},{"c":73.89,"h":74.2725,"l":73.38,"n":10024,"o":74.26,"t":"2025-10-09T04:00:00Z","v":342452,"vw":73.780879},{"c":71.16,"h":75.36,"l":71.08,"n":12189,"o":74.24,"t":"2025-10-10T04:00:00Z","v":626689,"vw":72.36829},{"c":72.52,"h":72.805,"l":71.43,"n":8290,"o":72.02,"t":"2025-10-13T04:00:00Z","v":316515,"vw":72.397144},{"c":74.86,"h":75.33,"l":72.14,"n":10512,"o":72.14,"t":"2025-10-14T04:00:00Z","v":362985,"vw":74.575337},{"c":73.7,"h":76,"l":73.13,"n":8749,"o":76,"t":"2025-10-15T04:00:00Z","v":329027,"vw":73.768642},{"c":69.41,"h":73.635,"l":68.8,"n":15653,"o":73.28,"t":"2025-10-16T04:00:00Z","v":826342,"vw":69.721345},{"c":70.81,"h":71.03,"l":69.09,"n":9298,"o":70.26,"t":"2025-10-17T04:00:00Z","v":385944,"vw":70.593064},{"c":72.59,"h":72.91,"l":70.95,"n":8401,"o":71.09,"t":"2025-10-20T04:00:00Z","v":362660,"vw":72.515835},{"c":73.26,"h":73.43,"l":72.355,"n":8528,"o":73.21,"t":"2025-10-21T04:00:00Z","v":340458,"vw":73.086832},{"c":73.08,"h":74.33,"l":72.59,"n":10835,"o":73.63,"t":"2025-10-22T04:00:00Z","v":378817,"vw":73.312283},{"c":72.48,"h":73.45,"l":72.28,"n":8291,"o":72.84,"t":"2025-10-23T04:00:00Z","v":328802,"vw":72.609039},{"c":74.02,"h":74.18,"l":73.11,"n":9952,"o":73.3,"t":"2025-10-24T04:00:00Z","v":398436,"vw":73.87495},{"c":74.41,"h":75.07,"l":74.09,"n":12779,"o":74.75,"t":"2025-10-27T04:00:00Z","v":557916,"vw":74.57535},{"c":73.01,"h":75.19,"l":72.02,"n":14303,"o":75.19,"t":"2025-10-28T04:00:00Z","v":581132,"vw":72.942675},{"c":72.36,"h":75.04,"l":72.16,"n":16237,"o":73.28,"t":"2025-10-29T04:00:00Z","v":864687,"vw":73.292171},{"c":71.67,"h":73.515,"l":71.5001,"n":13474,"o":71.75,"t":"2025-10-30T04:00:00Z","v":719471,"vw":72.232351},{"c":71.62,"h":71.97,"l":70.55,"n":8363,"o":71.57,"t":"2025-10-31T04:00:00Z","v":495703,"vw":71.484619},{"c":72.29,"h":72.34,"l":70.65,"n":10368,"o":71.66,"t":"2025-11-03T05:00:00Z","v":545686,"vw":71.90604},{"c":72.45,"h":72.69,"l":70.7,"n":8682,"o":71.46,"t":"2025-11-04T05:00:00Z","v":440582,"vw":72.265123},{"c":73.14,"h":73.475,"l":71.98,"n":9270,"o":72.44,"t":"2025-11-05T05:00:00Z","v":318715,"vw":73.139851},{"c":72.9,"h":73.66,"l":72.29,"n":9261,"o":72.56,"t":"2025-11-06T05:00:00Z","v":461775,"vw":72.869279},{"c":73.68,"h":73.68,"l":72.35,"n":8678,"o":72.84,"t":"2025-11-07T05:00:00Z","v":371729,"vw":73.31959},{"c":73.85,"h":74.49,"l":72.98,"n":8325,"o":73.8,"t":"2025-11-10T05:00:00Z","v":379016,"vw":73.97148},{"c":74.91,"h":75.46,"l":73.43,"n":8537,"o":73.78,"t":"2025-11-11T05:00:00Z","v":367299,"vw":74.845235},{"c":73.91,"h":76.06,"l":73.87,"n":9022,"o":74.84,"t":"2025-11-12T05:00:00Z","v":658279,"vw":74.507343},{"c":72.52,"h":74.45,"l":72.1,"n":9154,"o":73.7,"t":"2025-11-13T05:00:00Z","v":359592,"vw":72.796363},{"c":72.89,"h":73.12,"l":71.38,"n":7454,"o":72.32,"t":"2025-11-14T05:00:00Z","v":285207,"vw":72.76422},{"c":70.43,"h":72.97,"l":69.92,"n":11707,"o":72.82,"t":"2025-11-17T05:00:00Z","v":689289,"vw":70.876607},{"c":71.68,"h":72.34,"l":69.58,"n":10143,"o":70.15,"t":"2025-11-18T05:00:00Z","v":511762,"vw":71.68359},{"c":71.96,"h":72.25,"l":70.99,"n":9106,"o":71.82,"t":"2025-11-19T05:00:00Z","v":496686,"vw":71.780434},{"c":71.76,"h":73.75,"l":71.715,"n":7092,"o":72.66,"t":"2025-11-20T05:00:00Z","v":357414,"vw":71.980302},{"c":74.19,"h":74.92,"l":72.115,"n":8557,"o":72.24,"t":"2025-11-21T05:00:00Z","v":325711,"vw":73.878104},{"c":74.25,"h":74.65,"l":73.28,"n":6531,"o":73.95,"t":"2025-11-24T05:00:00Z","v":332526,"vw":74.265039},{"c":76.26,"h":77.15,"l":74.42,"n":9901,"o":74.42,"t":"2025-11-25T05:00:00Z","v":480701,"vw":76.363507},{"c":75.9,"h":76.86,"l":75.87,"n":8925,"o":75.87,"t":"2025-11-26T05:00:00Z","v":581685,"vw":76.134522},{"c":75.76,"h":76.44,"l":75.64,"n":3653,"o":75.92,"t":"2025-11-28T05:00:00Z","v":140382,"vw":75.85524},{"c":76.16,"h":76.64,"l":75.26,"n":7429,"o":75.26,"t":"2025-12-01T05:00:00Z","v":304065,"vw":76.150051},{"c":75.52,"h":76.6,"l":75.355,"n":7690,"o":76.57,"t":"2025-12-02T05:00:00Z","v":342416,"vw":75.852247},{"c":76.71,"h":77.12,"l":75.69,"n":9299,"o":75.69,"t":"2025-12-03T05:00:00Z","v":441162,"vw":76.650907},{"c":76.81,"h":77.63,"l":76.02,"n":6780,"o":76.44,"t":"2025-12-04T05:00:00Z","v":322090,"vw":76.934845},{"c":76.55,"h":76.94,"l":76.04,"n":6307,"o":76.33,"t":"2025-12-05T05:00:00Z","v":310165,"vw":76.585131},{"c":76.51,"h":77.5,"l":76.36,"n":8845,"o":76.69,"t":"2025-12-08T05:00:00Z","v":289726,"vw":76.782393},{"c":76.04,"h":77.42,"l":75.755,"n":7259,"o":76.71,"t":"2025-12-09T05:00:00Z","v":337557,"vw":76.239289},{"c":77.73,"h":78.65,"l":76,"n":10568,"o":76,"t":"2025-12-10T05:00:00Z","v":587119,"vw":77.490183},{"c":78.26,"h":78.865,"l":77.51,"n":9367,"o":77.66,"t":"2025-12-11T05:00:00Z","v":474963,"vw":78.395418},{"c":77.95,"h":78.78,"l":77.25,"n":8107,"o":78.78,"t":"2025-12-12T05:00:00Z","v":607347,"vw":77.863543},{"c":78.66,"h":78.99,"l":77.69,"n":9237,"o":78.74,"t":"2025-12-15T05:00:00Z","v":604000,"vw":78.599253},{"c":77.78,"h":78.9753,"l":77.58,"n":9549,"o":78.51,"t":"2025-12-16T05:00:00Z","v":462362,"vw":77.915131},{"c":77.51,"h":78.32,"l":76.79,"n":10825,"o":78,"t":"2025-12-17T05:00:00Z","v":775433,"vw":77.45802},{"c":77.89,"h":78.61,"l":77.51,"n":9306,"o":78.3,"t":"2025-12-18T05:00:00Z","v":553467,"vw":77.985483},{"c":77.54,"h":78.285,"l":77.105,"n":8937,"o":77.66,"t":"2025-12-19T05:00:00Z","v":1011305,"vw":77.53711},{"c":77.63,"h":78.28,"l":77.095,"n":8103,"o":77.59,"t":"2025-12-22T05:00:00Z","v":422094,"vw":77.58269},{"c":76.42,"h":77.85,"l":76.35,"n":9036,"o":77.85,"t":"2025-12-23T05:00:00Z","v":389876,"vw":76.713516},{"c":76.59,"h":76.84,"l":76.09,"n":3520,"o":76.55,"t":"2025-12-24T05:00:00Z","v":207448,"vw":76.558548},{"c":76,"h":76.645,"l":75.79,"n":5923,"o":76.34,"t":"2025-12-26T05:00:00Z","v":285935,"vw":76.103011},{"c":75.86,"h":76.5,"l":75.35,"n":8811,"o":76.36,"t":"2025-12-29T05:00:00Z","v":309514,"vw":75.847598},{"c":75.24,"h":75.75,"l":74.8,"n":8733,"o":75.71,"t":"2025-12-30T05:00:00Z","v":435756,"vw":75.287767},{"c":74.27,"h":75.35,"l":73.55,"n":9475,"o":75.35,"t":"2025-12-31T05:00:00Z","v":549538,"vw":74.252486},{"c":73.98,"h":74.545,"l":73.315,"n":9092,"o":74.17,"t":"2026-01-02T05:00:00Z","v":328274,"vw":73.92847},{"c":75.76,"h":76.82,"l":73.38,"n":8053,"o":73.84,"t":"2026-01-05T05:00:00Z","v":407080,"vw":75.93514},{"c":76.2,"h":76.24,"l":74.8482,"n":7697,"o":75.2,"t":"2026-01-06T05:00:00Z","v":321787,"vw":75.934404},{"c":76.87,"h":76.93,"l":75.74,"n":7481,"o":76.35,"t":"2026-01-07T05:00:00Z","v":298658,"vw":76.50709},{"c":78.99,"h":79.56,"l":76.72,"n":9901,"o":76.72,"t":"2026-01-08T05:00:00Z","v":478756,"vw":78.908454},{"c":79.13,"h":79.55,"l":78,"n":9771,"o":79.11,"t":"2026-01-09T05:00:00Z","v":424227,"vw":78.934452},{"c":79.37,"h":79.41,"l":78.31,"n":11622,"o":78.36,"t":"2026-01-12T05:00:00Z","v":544024,"vw":79.096461},{"c":78.24,"h":80.01,"l":77.71,"n":10417,"o":79.63,"t":"2026-01-13T05:00:00Z","v":566757,"vw":78.390016},{"c":79.71,"h":79.88,"l":78.04,"n":7767,"o":78.04,"t":"2026-01-14T05:00:00Z","v":505794,"vw":79.440774},{"c":81.41,"h":81.45,"l":79.29,"n":9763,"o":80.11,"t":"2026-01-15T05:00:00Z","v":540007,"vw":81.116037},{"c":79.96,"h":81.61,"l":79.87,"n":9074,"o":81.33,"t":"2026-01-16T05:00:00Z","v":365149,"vw":80.437192},{"c":78.93,"h":80.19,"l":78.36,"n":9627,"o":78.65,"t":"2026-01-20T05:00:00Z","v":432855,"vw":79.307654},{"c":82.07,"h":82.33,"l":78.44,"n":15239,"o":79.27,"t":"2026-01-21T05:00:00Z","v":866415,"vw":81.51144},{"c":82.77,"h":83.64,"l":81.92,"n":10656,"o":82.45,"t":"2026-01-22T05:00:00Z","v":479660,"vw":82.871578},{"c":80.44,"h":82.625,"l":79.66,"n":12560,"o":82.32,"t":"2026-01-23T05:00:00Z","v":764725,"vw":80.568123},{"c":80.4,"h":81.16,"l":79.33,"n":9686,"o":80.42,"t":"2026-01-26T05:00:00Z","v":352865,"vw":80.280671},{"c":80.21,"h":80.87,"l":79.62,"n":8663,"o":80.53,"t":"2026-01-27T05:00:00Z","v":422432,"vw":80.196347},{"c":79.68,"h":80.92,"l":79.6,"n":9878,"o":80.29,"t":"2026-01-28T05:00:00Z","v":435516,"vw":80.09074},{"c":81.3,"h":81.5,"l":78.97,"n":14192,"o":79.47,"t":"2026-01-29T05:00:00Z","v":673824,"vw":80.494386},{"c":80.62,"h":82.655,"l":73.78,"n":17865,"o":79.68,"t":"2026-01-30T05:00:00Z","v":923770,"vw":80.917032},{"c":79.89,"h":81.6,"l":79.79,"n":16815,"o":81.26,"t":"2026-02-02T05:00:00Z","v":754136,"vw":80.485583},{"c":82.96,"h":83.29,"l":79.37,"n":18166,"o":80.07,"t":"2026-02-03T05:00:00Z","v":861571,"vw":82.620695},{"c":84.15,"h":85.4,"l":83.355,"n":15892,"o":83.45,"t":"2026-02-04T05:00:00Z","v":648204,"vw":84.238777},{"c":84.34,"h":85.65,"l":83.49,"n":14859,"o":84.44,"t":"2026-02-05T05:00:00Z","v":566002,"vw":84.180513},{"c":85.94,"h":86.345,"l":84.88,"n":10092,"o":85.11,"t":"2026-02-06T05:00:00Z","v":489754,"vw":85.91107},{"c":85.79,"h":86.42,"l":85.18,"n":11233,"o":85.29,"t":"2026-02-09T05:00:00Z","v":725827,"vw":85.908674},{"c":84.76,"h":87.98,"l":83.755,"n":10381,"o":87.98,"t":"2026-02-10T05:00:00Z","v":411869,"vw":84.720235},{"c":83.62,"h":85.835,"l":83.13,"n":9749,"o":85.46,"t":"2026-02-11T05:00:00Z","v":298295,"vw":83.871477},{"c":83.22,"h":85.12,"l":82.26,"n":11683,"o":84.45,"t":"2026-02-12T05:00:00Z","v":406466,"vw":83.204555},{"c":84.02,"h":84.1,"l":82.09,"n":11167,"o":82.86,"t":"2026-02-13T05:00:00Z","v":452790,"vw":83.666385},{"c":83.85,"h":85.59,"l":83.33,"n":8865,"o":84.47,"t":"2026-02-17T05:00:00Z","v":344507,"vw":84.036105},{"c":83.19,"h":85.32,"l":82.85,"n":8934,"o":83.94,"t":"2026-02-18T05:00:00Z","v":307368,"vw":83.374594},{"c":82.93,"h":83,"l":82.1,"n":7338,"o":82.5,"t":"2026-02-19T05:00:00Z","v":304860,"vw":82.810521},{"c":83.73,"h":83.86,"l":81.69,"n":8942,"o":82.91,"t":"2026-02-20T05:00:00Z","v":429900,"vw":83.461512},{"c":79.72,"h":83.965,"l":78.85,"n":12956,"o":83.84,"t":"2026-02-23T05:00:00Z","v":500381,"vw":79.881412},{"c":79.35,"h":79.965,"l":78.75,"n":14098,"o":79.02,"t":"2026-02-24T05:00:00Z","v":574661,"vw":79.325441},{"c":80.88,"h":81.44,"l":79.15,"n":9728,"o":79.54,"t":"2026-02-25T05:00:00Z","v":427582,"vw":80.587518},{"c":82.55,"h":82.93,"l":81.145,"n":13953,"o":81.35,"t":"2026-02-26T05:00:00Z","v":700390,"vw":82.415613},{"c":77.66,"h":80.95,"l":77.15,"n":18838,"o":80.95,"t":"2026-02-27T05:00:00Z","v":1252716,"vw":77.957204},{"c":79.32,"h":80.0024,"l":75.72,"n":12145,"o":76.09,"t":"2026-03-02T05:00:00Z","v":715785,"vw":79.277219},{"c":79.34,"h":79.98,"l":76.8,"n":13069,"o":78.34,"t":"2026-03-03T05:00:00Z","v":554976,"vw":79.193782},{"c":79.43,"h":79.955,"l":78.72,"n":11302,"o":79.66,"t":"2026-03-04T05:00:00Z","v":526164,"vw":79.547578},{"c":78.81,"h":79.36,"l":77.16,"n":13736,"o":78.31,"t":"2026-03-05T05:00:00Z","v":660152,"vw":78.411761},{"c":76.68,"h":77.395,"l":75.15,"n":15264,"o":76.79,"t":"2026-03-06T05:00:00Z","v":620362,"vw":76.460108},{"c":76.4,"h":76.99,"l":73.57,"n":13218,"o":75.15,"t":"2026-03-09T04:00:00Z","v":555221,"vw":75.598933},{"c":76.63,"h":77.935,"l":75.36,"n":11897,"o":76.22,"t":"2026-03-10T04:00:00Z","v":648552,"vw":76.815125},{"c":75.59,"h":76.345,"l":74.855,"n":16800,"o":76.13,"t":"2026-03-11T04:00:00Z","v":898449,"vw":75.441651},{"c":75.31,"h":75.77,"l":73.58,"n":11854,"o":74.1,"t":"2026-03-12T04:00:00Z","v":547253,"vw":75.018341},{"c":75.18,"h":76.3,"l":74.4,"n":10887,"o":75.89,"t":"2026-03-13T04:00:00Z","v":466254,"vw":75.055104},{"c":75.23,"h":76.24,"l":75.18,"n":9970,"o":75.98,"t":"2026-03-16T04:00:00Z","v":454559,"vw":75.478811},{"c":75.04,"h":76.39,"l":74.6,"n":10573,"o":76.07,"t":"2026-03-17T04:00:00Z","v":463165,"vw":75.010429},{"c":74.04,"h":75.23,"l":73.475,"n":18858,"o":75.07,"t":"2026-03-18T04:00:00Z","v":1177927,"vw":73.973105},{"c":74.63,"h":75.35,"l":73.2,"n":13748,"o":73.87,"t":"2026-03-19T04:00:00Z","v":438333,"vw":74.4418},{"c":74.49,"h":75.07,"l":73.81,"n":15914,"o":74.92,"t":"2026-03-20T04:00:00Z","v":1128285,"vw":74.499136},{"c":75.76,"h":77.18,"l":74.73,"n":14134,"o":76.04,"t":"2026-03-23T04:00:00Z","v":561206,"vw":76.143849},{"c":76.56,"h":77.25,"l":74.73,"n":12598,"o":75.06,"t":"2026-03-24T04:00:00Z","v":570944,"vw":76.435677},{"c":77.37,"h":77.76,"l":76.58,"n":12936,"o":77.31,"t":"2026-03-25T04:00:00Z","v":420965,"vw":77.168916},{"c":77.28,"h":77.7,"l":76.41,"n":14316,"o":76.48,"t":"2026-03-26T04:00:00Z","v":545200,"vw":77.230604},{"c":75.89,"h":77.015,"l":75.62,"n":13695,"o":76.89,"t":"2026-03-27T04:00:00Z","v":508323,"vw":76.111859},{"c":76.53,"h":77.05,"l":75.75,"n":13278,"o":76.4,"t":"2026-03-30T04:00:00Z","v":505071,"vw":76.577513},{"c":77.99,"h":78.54,"l":76.87,"n":14227,"o":77.37,"t":"2026-03-31T04:00:00Z","v":531116,"vw":77.885085},{"c":78.5,"h":79.33,"l":78.04,"n":13317,"o":78.04,"t":"2026-04-01T04:00:00Z","v":580407,"vw":78.773999},{"c":78.4,"h":78.57,"l":77.01,"n":10057,"o":77.76,"t":"2026-04-02T04:00:00Z","v":377192,"vw":78.186193},{"c":79,"h":79.24,"l":77.9,"n":10036,"o":78.31,"t":"2026-04-06T04:00:00Z","v":347610,"vw":78.855861},{"c":79.59,"h":79.85,"l":78.73,"n":10710,"o":78.78,"t":"2026-04-07T04:00:00Z","v":540455,"vw":79.449747},{"c":82.2,"h":82.87,"l":81.175,"n":13598,"o":81.43,"t":"2026-04-08T04:00:00Z","v":576631,"vw":82.266021},{"c":83.56,"h":84.025,"l":81.58,"n":11715,"o":81.99,"t":"2026-04-09T04:00:00Z","v":603983,"vw":83.365399},{"c":82.86,"h":83.49,"l":82.33,"n":9133,"o":83.3,"t":"2026-04-10T04:00:00Z","v":379609,"vw":82.767538},{"c":83.41,"h":83.44,"l":81.62,"n":8495,"o":82.3,"t":"2026-04-13T04:00:00Z","v":488960,"vw":83.040628},{"c":82.84,"h":83.455,"l":82.28,"n":10699,"o":82.98,"t":"2026-04-14T04:00:00Z","v":476374,"vw":82.952032},{"c":82.67,"h":82.93,"l":81.67,"n":9671,"o":82.82,"t":"2026-04-15T04:00:00Z","v":295291,"vw":82.531517},{"c":82.63,"h":83,"l":82.17,"n":10517,"o":82.67,"t":"2026-04-16T04:00:00Z","v":460965,"vw":82.522009},{"c":85.28,"h":86.3,"l":83.46,"n":15785,"o":83.64,"t":"2026-04-17T04:00:00Z","v":1190648,"vw":85.242293},{"c":85.43,"h":85.82,"l":84.84,"n":9287,"o":84.88,"t":"2026-04-20T04:00:00Z","v":527272,"vw":85.485593},{"c":84.45,"h":85.75,"l":84.19,"n":10514,"o":85.55,"t":"2026-04-21T04:00:00Z","v":763637,"vw":84.777005},{"c":83.85,"h":85.23,"l":83.655,"n":11913,"o":84.56,"t":"2026-04-22T04:00:00Z","v":554600,"vw":84.178033},{"c":84.62,"h":85.22,"l":83.62,"n":15178,"o":84.29,"t":"2026-04-23T04:00:00Z","v":923573,"vw":84.592524},{"c":84.89,"h":86.31,"l":83.55,"n":16441,"o":86.31,"t":"2026-04-24T04:00:00Z","v":1156115,"vw":84.670346},{"c":85.12,"h":86.38,"l":84.45,"n":12471,"o":85.29,"t":"2026-04-27T04:00:00Z","v":578291,"vw":85.043646},{"c":85.66,"h":86.435,"l":84.93,"n":11108,"o":86.04,"t":"2026-04-28T04:00:00Z","v":456999,"vw":85.586413},{"c":84.32,"h":85.87,"l":83.885,"n":9645,"o":85.34,"t":"2026-04-29T04:00:00Z","v":429938,"vw":84.480236},{"c":85.25,"h":85.81,"l":83.75,"n":9846,"o":83.79,"t":"2026-04-30T04:00:00Z","v":383761,"vw":85.205628},{"c":85.56,"h":86.01,"l":84.365,"n":9160,"o":85.06,"t":"2026-05-01T04:00:00Z","v":378196,"vw":85.600901},{"c":85.08,"h":85.98,"l":84.5,"n":9278,"o":84.94,"t":"2026-05-04T04:00:00Z","v":318448,"vw":85.1051},{"c":86.58,"h":86.87,"l":84.98,"n":9125,"o":85.44,"t":"2026-05-05T04:00:00Z","v":362470,"vw":86.393672},{"c":87.26,"h":87.99,"l":86.77,"n":10438,"o":87.19,"t":"2026-05-06T04:00:00Z","v":430613,"vw":87.290264},{"c":86.33,"h":87.68,"l":86.23,"n":8277,"o":87.48,"t":"2026-05-07T04:00:00Z","v":267122,"vw":86.525355},{"c":86.52,"h":87.005,"l":85.71,"n":7745,"o":86.85,"t":"2026-05-08T04:00:00Z","v":285633,"vw":86.532802},{"c":85.05,"h":87.075,"l":84.45,"n":9994,"o":86.97,"t":"2026-05-11T04:00:00Z","v":376439,"vw":85.103934},{"c":84.03,"h":85.14,"l":82.805,"n":10778,"o":85.14,"t":"2026-05-12T04:00:00Z","v":412181,"vw":84.008422},{"c":82.87,"h":84.06,"l":82.67,"n":11303,"o":83.8,"t":"2026-05-13T04:00:00Z","v":457794,"vw":83.076434},{"c":83.67,"h":84.35,"l":83.32,"n":7778,"o":83.63,"t":"2026-05-14T04:00:00Z","v":310575,"vw":83.733375},{"c":82.56,"h":83.52,"l":81.94,"n":9351,"o":83.52,"t":"2026-05-15T04:00:00Z","v":340160,"vw":82.582928},{"c":83.6,"h":84.73,"l":82.84,"n":7906,"o":82.84,"t":"2026-05-18T04:00:00Z","v":318419,"vw":83.576624},{"c":82.6,"h":83.445,"l":82.22,"n":7353,"o":83.39,"t":"2026-05-19T04:00:00Z","v":254269,"vw":82.656262},{"c":84.78,"h":85.03,"l":81.99,"n":9742,"o":83.11,"t":"2026-05-20T04:00:00Z","v":356892,"vw":84.518895},{"c":84.77,"h":84.955,"l":83.4,"n":8048,"o":83.97,"t":"2026-05-21T04:00:00Z","v":556051,"vw":84.500409},{"c":84.69,"h":85.1,"l":83.98,"n":8356,"o":84.45,"t":"2026-05-22T04:00:00Z","v":300289,"vw":84.695511},{"c":85.71,"h":86.16,"l":84.72,"n":8294,"o":84.72,"t":"2026-05-26T04:00:00Z","v":384572,"vw":85.666856},{"c":84.96,"h":86.14,"l":84.615,"n":8241,"o":85.64,"t":"2026-05-27T04:00:00Z","v":337483,"vw":84.983355},{"c":84.61,"h":84.86,"l":83.855,"n":8169,"o":84.64,"t":"2026-05-28T04:00:00Z","v":323202,"vw":84.522714},{"c":84.31,"h":85.18,"l":84.13,"n":9058,"o":84.33,"t":"2026-05-29T04:00:00Z","v":548274,"vw":84.547716},{"c":83.19,"h":84.14,"l":82.46,"n":10326,"o":83.93,"t":"2026-06-01T04:00:00Z","v":488156,"vw":83.22725},{"c":84.63,"h":84.805,"l":83.08,"n":9224,"o":83.08,"t":"2026-06-02T04:00:00Z","v":303392,"vw":84.508517},{"c":82.77,"h":84.395,"l":82.67,"n":11990,"o":84.09,"t":"2026-06-03T04:00:00Z","v":458063,"vw":83.006048},{"c":85.13,"h":85.4,"l":83.485,"n":11877,"o":83.485,"t":"2026-06-04T04:00:00Z","v":473666,"vw":85.089502},{"c":85.47,"h":86,"l":85.02,"n":9526,"o":85.35,"t":"2026-06-05T04:00:00Z","v":392441,"vw":85.575734},{"c":85.36,"h":86.565,"l":85.3,"n":9176,"o":85.63,"t":"2026-06-08T04:00:00Z","v":400637,"vw":85.584254},{"c":86.1,"h":87.89,"l":85.57,"n":10711,"o":86.02,"t":"2026-06-09T04:00:00Z","v":451380,"vw":86.354035},{"c":86.56,"h":87.25,"l":86.21,"n":9770,"o":86.67,"t":"2026-06-10T04:00:00Z","v":450363,"vw":86.646974},{"c":86.95,"h":87.375,"l":85.82,"n":10382,"o":86.96,"t":"2026-06-11T04:00:00Z","v":419696,"vw":86.783292},{"c":88.95,"h":89.22,"l":87.65,"n":10668,"o":87.69,"t":"2026-06-12T04:00:00Z","v":521324,"vw":88.737333},{"c":87.85,"h":90,"l":87.425,"n":11974,"o":89.18,"t":"2026-06-15T04:00:00Z","v":622554,"vw":88.375821},{"c":88.47,"h":89.165,"l":87.565,"n":11273,"o":88.72,"t":"2026-06-16T04:00:00Z","v":1009635,"vw":88.193613},{"c":86.01,"h":88.97,"l":84.97,"n":15526,"o":87.92,"t":"2026-06-17T04:00:00Z","v":880892,"vw":86.858241},{"c":87.59,"h":87.76,"l":86.3003,"n":13960,"o":86.6,"t":"2026-06-18T04:00:00Z","v":1381717,"vw":87.323542},{"c":87.36,"h":88.56,"l":87.01,"n":9717,"o":87.26,"t":"2026-06-22T04:00:00Z","v":461638,"vw":87.635471},{"c":88.35,"h":88.41,"l":87.11,"n":11149,"o":87.61,"t":"2026-06-23T04:00:00Z","v":673229,"vw":88.117365},{"c":89.32,"h":89.82,"l":87.75,"n":12827,"o":87.81,"t":"2026-06-24T04:00:00Z","v":860933,"vw":89.31457},{"c":90.43,"h":91.2,"l":89.04,"n":10898,"o":89.04,"t":"2026-06-25T04:00:00Z","v":558223,"vw":90.266763},{"c":91,"h":91.41,"l":90.15,"n":13221,"o":91.03,"t":"2026-06-26T04:00:00Z","v":1756694,"vw":90.895809},{"c":90.35,"h":90.96,"l":89.47,"n":10532,"o":90.6,"t":"2026-06-29T04:00:00Z","v":492334,"vw":90.208794},{"c":90.26,"h":90.66,"l":89.83,"n":9439,"o":90.15,"t":"2026-06-30T04:00:00Z","v":466278,"vw":90.268922},{"c":91.65,"h":92.31,"l":89.08,"n":13289,"o":89.08,"t":"2026-07-01T04:00:00Z","v":670462,"vw":91.598843},{"c":90.12,"h":92.435,"l":89.245,"n":10365,"o":92.4,"t":"2026-07-02T04:00:00Z","v":522870,"vw":90.083618},{"c":90.83,"h":91.0863,"l":89.74,"n":9462,"o":89.82,"t":"2026-07-06T04:00:00Z","v":318210,"vw":90.682747},{"c":90.18,"h":91.88,"l":90.16,"n":9892,"o":91.32,"t":"2026-07-07T04:00:00Z","v":317037,"vw":90.467736},{"c":88.09,"h":89.7775,"l":87.74,"n":11381,"o":89.65,"t":"2026-07-08T04:00:00Z","v":411691,"vw":88.184386},{"c":89.76,"h":90.225,"l":88.2843,"n":8022,"o":88.69,"t":"2026-07-09T04:00:00Z","v":348182,"vw":89.749341},{"c":90.41,"h":90.9378,"l":89.92,"n":7879,"o":90.01,"t":"2026-07-10T04:00:00Z","v":332307,"vw":90.505672},{"c":89.82,"h":90.175,"l":89.11,"n":9015,"o":89.38,"t":"2026-07-13T04:00:00Z","v":465928,"vw":89.781459},{"c":90.11,"h":90.77,"l":89.58,"n":10759,"o":89.85,"t":"2026-07-14T04:00:00Z","v":371024,"vw":90.080978},{"c":90.65,"h":91.59,"l":90,"n":11128,"o":90.31,"t":"2026-07-15T04:00:00Z","v":335363,"vw":90.891414},{"c":93.17,"h":93.22,"l":90.66,"n":12187,"o":90.66,"t":"2026-07-16T04:00:00Z","v":555390,"vw":92.923704},{"c":92.31,"h":93.07,"l":91.44,"n":12558,"o":91.93,"t":"2026-07-17T04:00:00Z","v":437259,"vw":92.204268},{"c":90.81,"h":92.4,"l":90.56,"n":11561,"o":91.77,"t":"2026-07-20T04:00:00Z","v":334566,"vw":90.941095},{"c":90.67,"h":91.48,"l":89.61,"n":14305,"o":90.48,"t":"2026-07-21T04:00:00Z","v":637124,"vw":90.346526},{"c":89.87,"h":90.73,"l":89.35,"n":12328,"o":90.73,"t":"2026-07-22T04:00:00Z","v":379113,"vw":89.857554},{"c":89.16,"h":89.16,"l":86.88,"n":18807,"o":88.71,"t":"2026-07-23T04:00:00Z","v":742868,"vw":88.846921},{"c":87.73,"h":88.075,"l":84.995,"n":19433,"o":87.04,"t":"2026-07-24T04:00:00Z","v":1063289,"vw":87.29308},{"c":86.04,"h":88.345,"l":86.01,"n":16516,"o":87.78,"t":"2026-07-27T04:00:00Z","v":995480,"vw":86.341276},{"c":87.91,"h":88.24,"l":85.95,"n":14944,"o":85.95,"t":"2026-07-28T04:00:00Z","v":609808,"vw":87.556622},{"c":87.83,"h":88.46,"l":87,"n":11256,"o":87.87,"t":"2026-07-29T04:00:00Z","v":464647,"vw":87.722223},{"c":87.57,"h":88.6,"l":87.52,"n":7435,"o":88.6,"t":"2026-07-30T04:00:00Z","v":312168,"vw":87.812247},{"c":87.21,"h":88.18,"l":86.5666,"n":10547,"o":87.79,"t":"2026-07-31T04:00:00Z","v":405565,"vw":87.330889},{"c":88.19,"h":88.73,"l":86.46,"n":9368,"o":87.01,"t":"2026-08-03T04:00:00Z","v":313309,"vw":88.131802},{"c":89.47,"h":90.07,"l":88.02,"n":11616,"o":88.33,"t":"2026-08-04T04:00:00Z","v":442890,"vw":89.457511},{"c":88.91,"h":89.66,"l":88.665,"n":8603,"o":89.58,"t":"2026-08-05T04:00:00Z","v":364299,"vw":89.043341},{"c":88.19,"h":89.57,"l":88.12,"n":7709,"o":89.57,"t":"2026-08-06T04:00:00Z","v":273714,"vw":88.294561},{"c":87.73,"h":88.36,"l":87.455,"n":8241,"o":87.77,"t":"2026-08-07T04:00:00Z","v":323820,"vw":87.950691},{"c":87.57,"h":87.915,"l":86.7101,"n":7471,"o":87.44,"t":"2026-08-10T04:00:00Z","v":300517,"vw":87.400623},{"c":88.23,"h":88.37,"l":87.475,"n":11096,"o":88.03,"t":"2026-08-11T04:00:00Z","v":237903,"vw":88.081747},{"c":88.57,"h":88.81,"l":87.87,"n":7900,"o":88.27,"t":"2026-08-12T04:00:00Z","v":246274,"vw":88.530904},{"c":89.39,"h":89.63,"l":88.84,"n":8133,"o":89.31,"t":"2026-08-13T04:00:00Z","v":243813,"vw":89.347465},{"c":89.77,"h":90.13,"l":88.525,"n":10952,"o":89.27,"t":"2026-08-14T04:00:00Z","v":204085,"vw":89.758353},{"c":89.04,"h":90.17,"l":88.7806,"n":13018,"o":89.35,"t":"2026-08-17T04:00:00Z","v":283713,"vw":89.209114},{"c":88.2,"h":89.59,"l":88.04,"n":7902,"o":89.59,"t":"2026-08-18T04:00:00Z","v":328639,"vw":88.302435},{"c":86.75,"h":88.66,"l":86.56,"n":10179,"o":88.41,"t":"2026-08-19T04:00:00Z","v":347924,"vw":87.004107},{"c":86.12,"h":87.05,"l":86.06,"n":7920,"o":86.44,"t":"2026-08-20T04:00:00Z","v":206193,"vw":86.430123},{"c":86.2,"h":86.87,"l":85.71,"n":14252,"o":86.84,"t":"2026-08-21T04:00:00Z","v":444374,"vw":86.185646},{"c":85.95,"h":87.19,"l":85.81,"n":8927,"o":86.13,"t":"2026-08-24T04:00:00Z","v":333966,"vw":86.152543},{"c":85.54,"h":86.1,"l":85.265,"n":11004,"o":86.1,"t":"2026-08-25T04:00:00Z","v":278821,"vw":85.629473},{"c":85.85,"h":86.355,"l":85.04,"n":7535,"o":85.81,"t":"2026-08-26T04:00:00Z","v":363997,"vw":85.92325},{"c":85.4,"h":85.59,"l":84.56,"n":5737,"o":85.23,"t":"2026-08-27T04:00:00Z","v":263345,"vw":85.307817},{"c":85.59,"h":85.9,"l":85.17,"n":7056,"o":85.9,"t":"2026-08-28T04:00:00Z","v":250320,"vw":85.551449},{"c":84.25,"h":85.595,"l":84.21,"n":7091,"o":85.52,"t":"2026-08-31T04:00:00Z","v":321888,"vw":84.372746},{"c":83.55,"h":84.6,"l":83.2,"n":9130,"o":83.81,"t":"2026-09-01T04:00:00Z","v":389563,"vw":83.586545},{"c":84.97,"h":85.81,"l":83.78,"n":8114,"o":84.1,"t":"2026-09-02T04:00:00Z","v":313549,"vw":85.028038},{"c":85.83,"h":86.2,"l":85.13,"n":6578,"o":85.54,"t":"2026-09-03T04:00:00Z","v":230377,"vw":85.766475},{"c":86.05,"h":86.615,"l":85.54,"n":7433,"o":85.6,"t":"2026-09-04T04:00:00Z","v":284366,"vw":86.193893},{"c":84.99,"h":85.76,"l":84.7,"n":8985,"o":85.61,"t":"2026-09-08T04:00:00Z","v":324626,"vw":85.17628},{"c":84.05,"h":85.03,"l":83.84,"n":8597,"o":84.28,"t":"2026-09-09T04:00:00Z","v":342337,"vw":84.120964},{"c":84.62,"h":84.77,"l":83.46,"n":9399,"o":84.02,"t":"2026-09-10T04:00:00Z","v":415969,"vw":84.381797},{"c":84.66,"h":85.61,"l":83.845,"n":7586,"o":85.47,"t":"2026-09-11T04:00:00Z","v":338496,"vw":84.535298},{"c":84.82,"h":85.45,"l":84.43,"n":10536,"o":84.43,"t":"2026-09-14T04:00:00Z","v":422336,"vw":84.891378},{"c":84.83,"h":85.49,"l":84.275,"n":10265,"o":84.81,"t":"2026-09-15T04:00:00Z","v":474496,"vw":84.7847},{"c":83.72,"h":84.95,"l":82.28,"n":12916,"o":84.95,"t":"2026-09-16T04:00:00Z","v":657325,"vw":83.653928},{"c":83,"h":84.745,"l":82.83,"n":13159,"o":84.32,"t":"2026-09-17T04:00:00Z","v":591636,"vw":83.206559},{"c":83.5,"h":83.5,"l":82.03,"n":9711,"o":82.95,"t":"2026-09-18T04:00:00Z","v":1634429,"vw":83.402084},{"c":83,"h":84.12,"l":82.97,"n":10437,"o":83.97,"t":"2026-09-21T04:00:00Z","v":548450,"vw":83.231342},{"c":82.69,"h":83.85,"l":82.44,"n":12251,"o":83.69,"t":"2026-09-22T04:00:00Z","v":544920,"vw":82.868809},{"c":81.63,"h":82.895,"l":81.61,"n":10100,"o":82.29,"t":"2026-09-23T04:00:00Z","v":479672,"vw":82.118185},{"c":81.79,"h":82.3,"l":81.26,"n":10097,"o":81.73,"t":"2026-09-24T04:00:00Z","v":478902,"vw":81.850074},{"c":82.29,"h":82.92,"l":82.06,"n":8571,"o":82.24,"t":"2026-09-25T04:00:00Z","v":349008,"vw":82.432603},{"c":81.44,"h":82.44,"l":81.38,"n":10100,"o":82.36,"t":"2026-09-28T04:00:00Z","v":447793,"vw":81.620775},{"c":80.46,"h":82.06,"l":80.22,"n":10358,"o":81.83,"t":"2026-09-29T04:00:00Z","v":495839,"vw":80.563781},{"c":79.52,"h":80.75,"l":79.345,"n":11091,"o":80.13,"t":"2026-09-30T04:00:00Z","v":518934,"vw":79.661603},{"c":80.24,"h":80.45,"l":78.205,"n":11249,"o":79.06,"t":"2026-10-01T04:00:00Z","v":519789,"vw":79.826587},{"c":81.44,"h":81.89,"l":80.58,"n":13074,"o":81.11,"t":"2026-10-02T04:00:00Z","v":439406,"vw":81.307229},{"c":80.4,"h":81.65,"l":80.35,"n":11105,"o":81.22,"t":"2026-10-05T04:00:00Z","v":625145,"vw":80.624564},{"c":79.95,"h":81.365,"l":79.8,"n":7781,"o":80.82,"t":"2026-10-06T04:00:00Z","v":361703,"vw":80.052237},{"c":78.87,"h":79.315,"l":78.39,"n":7326,"o":79.16,"t":"2026-10-07T04:00:00Z","v":347212,"vw":78.816855},{"c":79.66,"h":79.74,"l":78.25,"n":10739,"o":78.25,"t":"2026-10-08T04:00:00Z","v":356298,"vw":79.462996},{"c":79.02,"h":79.4,"l":78.49,"n":7877,"o":79.16,"t":"2026-10-09T04:00:00Z","v":335725,"vw":78.970423},{"c":79.36,"h":79.89,"l":78.8701,"n":8986,"o":79.01,"t":"2026-10-12T04:00:00Z","v":405314,"vw":79.366404},{"c":78.92,"h":79.84,"l":78.54,"n":7538,"o":79.73,"t":"2026-10-13T04:00:00Z","v":389978,"vw":78.909071},{"c":78.1,"h":78.39,"l":77.165,"n":10506,"o":77.79,"t":"2026-10-14T04:00:00Z","v":449966,"vw":77.997649},{"c":79.74,"h":79.78,"l":78.25,"n":11352,"o":78.46,"t":"2026-10-15T04:00:00Z","v":607700,"vw":79.481838},{"c":79.72,"h":80.8,"l":79.36,"n":9901,"o":79.92,"t":"2026-10-16T04:00:00Z","v":481470,"vw":79.859916},{"c":79.23,"h":80.1399,"l":79.025,"n":7990,"o":79.58,"t":"2026-10-19T04:00:00Z","v":297483,"vw":79.25989},{"c":80.68,"h":81.22,"l":79.43,"n":10335,"o":79.43,"t":"2026-10-20T04:00:00Z","v":718224,"vw":80.614154},{"c":80.62,"h":81.09,"l":80.05,"n":8026,"o":80.86,"t":"2026-10-21T04:00:00Z","v":325672,"vw":80.597838}],"volatilityBars":[{"c":84.04,"h":84.12,"l":83.65,"n":197,"o":83.97,"t":"2026-09-21T13:30:00Z","v":8039,"vw":83.927423},{"c":83.69,"h":83.935,"l":83.51,"n":85,"o":83.935,"t":"2026-09-21T13:45:00Z","v":2713,"vw":83.730843},{"c":83.845,"h":83.98,"l":83.64,"n":155,"o":83.64,"t":"2026-09-21T14:00:00Z","v":6930,"vw":83.834413},{"c":83.575,"h":83.845,"l":83.52,"n":304,"o":83.845,"t":"2026-09-21T14:15:00Z","v":18153,"vw":83.669876},{"c":83.46,"h":83.57,"l":83.4,"n":343,"o":83.57,"t":"2026-09-21T14:30:00Z","v":10582,"vw":83.493649},{"c":83.47,"h":83.6,"l":83.44,"n":218,"o":83.45,"t":"2026-09-21T14:45:00Z","v":6782,"vw":83.508161},{"c":83.59,"h":83.6,"l":83.5,"n":238,"o":83.51,"t":"2026-09-21T15:00:00Z","v":7635,"vw":83.559545},{"c":83.64,"h":83.705,"l":83.58,"n":213,"o":83.65,"t":"2026-09-21T15:15:00Z","v":6588,"vw":83.630244},{"c":83.495,"h":83.63,"l":83.47,"n":172,"o":83.63,"t":"2026-09-21T15:30:00Z","v":4329,"vw":83.538815},{"c":83.37,"h":83.52,"l":83.37,"n":201,"o":83.49,"t":"2026-09-21T15:45:00Z","v":4681,"vw":83.449285},{"c":83.335,"h":83.375,"l":83.225,"n":613,"o":83.35,"t":"2026-09-21T16:00:00Z","v":15974,"vw":83.303044},{"c":83.285,"h":83.4,"l":83.215,"n":237,"o":83.36,"t":"2026-09-21T16:15:00Z","v":8281,"vw":83.272292},{"c":83.42,"h":83.42,"l":83.285,"n":160,"o":83.285,"t":"2026-09-21T16:30:00Z","v":4895,"vw":83.360456},{"c":83.39,"h":83.5459,"l":83.39,"n":182,"o":83.42,"t":"2026-09-21T16:45:00Z","v":5048,"vw":83.471257},{"c":83.51,"h":83.54,"l":83.385,"n":147,"o":83.385,"t":"2026-09-21T17:00:00Z","v":4625,"vw":83.474418},{"c":83.41,"h":83.5,"l":83.4,"n":109,"o":83.5,"t":"2026-09-21T17:15:00Z","v":2424,"vw":83.433026},{"c":83.33,"h":83.41,"l":83.33,"n":110,"o":83.39,"t":"2026-09-21T17:30:00Z","v":2513,"vw":83.375455},{"c":83.44,"h":83.445,"l":83.28,"n":238,"o":83.315,"t":"2026-09-21T17:45:00Z","v":7303,"vw":83.359622},{"c":83.39,"h":83.56,"l":83.34,"n":523,"o":83.43,"t":"2026-09-21T18:00:00Z","v":27738,"vw":83.47559},{"c":83.47,"h":83.54,"l":83.39,"n":213,"o":83.39,"t":"2026-09-21T18:15:00Z","v":6874,"vw":83.480985},{"c":83.44,"h":83.52,"l":83.41,"n":268,"o":83.475,"t":"2026-09-21T18:30:00Z","v":6226,"vw":83.453095},{"c":83.565,"h":83.58,"l":83.45,"n":229,"o":83.45,"t":"2026-09-21T18:45:00Z","v":9512,"vw":83.50461},{"c":83.59,"h":83.63,"l":83.53,"n":320,"o":83.57,"t":"2026-09-21T19:00:00Z","v":10585,"vw":83.591099},{"c":83.38,"h":83.595,"l":83.38,"n":340,"o":83.54,"t":"2026-09-21T19:15:00Z","v":13188,"vw":83.49816},{"c":83.315,"h":83.41,"l":83.25,"n":607,"o":83.37,"t":"2026-09-21T19:30:00Z","v":23946,"vw":83.3088},{"c":83,"h":83.405,"l":82.97,"n":2382,"o":83.34,"t":"2026-09-21T19:45:00Z","v":122834,"vw":83.168356},{"c":83,"h":83.08,"l":83,"n":34,"o":83.08,"t":"2026-09-21T20:00:00Z","v":171228,"vw":83.000049},{"c":83.54,"h":83.805,"l":83.21,"n":221,"o":83.69,"t":"2026-09-22T13:30:00Z","v":16132,"vw":83.558683},{"c":83.55,"h":83.59,"l":83.14,"n":368,"o":83.42,"t":"2026-09-22T13:45:00Z","v":13648,"vw":83.378896},{"c":83.425,"h":83.85,"l":83.425,"n":208,"o":83.64,"t":"2026-09-22T14:00:00Z","v":6075,"vw":83.650934},{"c":83.14,"h":83.35,"l":83.12,"n":198,"o":83.3128,"t":"2026-09-22T14:15:00Z","v":7049,"vw":83.24829},{"c":82.86,"h":83.14,"l":82.86,"n":268,"o":83.13,"t":"2026-09-22T14:30:00Z","v":7467,"vw":82.944575},{"c":82.695,"h":82.79,"l":82.44,"n":493,"o":82.79,"t":"2026-09-22T14:45:00Z","v":12426,"vw":82.594079},{"c":82.715,"h":82.73,"l":82.615,"n":315,"o":82.73,"t":"2026-09-22T15:00:00Z","v":7072,"vw":82.678688},{"c":82.7525,"h":82.845,"l":82.66,"n":372,"o":82.66,"t":"2026-09-22T15:15:00Z","v":16660,"vw":82.802175},{"c":82.82,"h":82.88,"l":82.7,"n":617,"o":82.77,"t":"2026-09-22T15:30:00Z","v":31364,"vw":82.790946},{"c":82.88,"h":83.01,"l":82.845,"n":306,"o":82.86,"t":"2026-09-22T15:45:00Z","v":7728,"vw":82.886779},{"c":83.01,"h":83.03,"l":82.915,"n":186,"o":82.93,"t":"2026-09-22T16:00:00Z","v":5336,"vw":82.966101},{"c":82.875,"h":83.04,"l":82.875,"n":166,"o":83.04,"t":"2026-09-22T16:15:00Z","v":3832,"vw":82.965386},{"c":82.815,"h":82.92,"l":82.815,"n":262,"o":82.89,"t":"2026-09-22T16:30:00Z","v":5418,"vw":82.894095},{"c":82.96,"h":82.96,"l":82.78,"n":239,"o":82.815,"t":"2026-09-22T16:45:00Z","v":8019,"vw":82.852357},{"c":83.11,"h":83.12,"l":82.97,"n":269,"o":82.97,"t":"2026-09-22T17:00:00Z","v":12677,"vw":83.039633},{"c":83.09,"h":83.09,"l":83.04,"n":138,"o":83.09,"t":"2026-09-22T17:15:00Z","v":2253,"vw":83.079444},{"c":83.2,"h":83.22,"l":83.12,"n":202,"o":83.175,"t":"2026-09-22T17:30:00Z","v":3875,"vw":83.178453},{"c":83.39,"h":83.47,"l":83.21,"n":524,"o":83.21,"t":"2026-09-22T17:45:00Z","v":12070,"vw":83.337346},{"c":83.19,"h":83.355,"l":83.19,"n":321,"o":83.32,"t":"2026-09-22T18:00:00Z","v":5806,"vw":83.278391},{"c":83.24,"h":83.26,"l":83.22,"n":109,"o":83.22,"t":"2026-09-22T18:15:00Z","v":2884,"vw":83.240206},{"c":83.145,"h":83.29,"l":83.145,"n":325,"o":83.23,"t":"2026-09-22T18:30:00Z","v":6146,"vw":83.228049},{"c":83.1,"h":83.17,"l":83.09,"n":294,"o":83.17,"t":"2026-09-22T18:45:00Z","v":5953,"vw":83.127579},{"c":83.04,"h":83.1,"l":82.97,"n":321,"o":83.075,"t":"2026-09-22T19:00:00Z","v":11031,"vw":83.051944},{"c":83.1,"h":83.11,"l":83.03,"n":363,"o":83.04,"t":"2026-09-22T19:15:00Z","v":8458,"vw":83.077329},{"c":83.09,"h":83.22,"l":83.06,"n":913,"o":83.07,"t":"2026-09-22T19:30:00Z","v":42112,"vw":83.16516},{"c":82.68,"h":83.17,"l":82.68,"n":2354,"o":83.145,"t":"2026-09-22T19:45:00Z","v":101733,"vw":82.760339},{"c":83.04,"h":83.04,"l":82.69,"n":63,"o":82.69,"t":"2026-09-22T20:00:00Z","v":161989,"vw":82.691319},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-09-22T20:45:00Z","v":997,"vw":82.69},{"c":82.69,"h":82.69,"l":82.69,"n":20,"o":82.69,"t":"2026-09-22T21:00:00Z","v":1018,"vw":82.69},{"c":82.6,"h":82.6,"l":82.6,"n":10,"o":82.6,"t":"2026-09-22T23:00:00Z","v":986,"vw":82.6},{"c":82.4,"h":82.65,"l":82.4,"n":3,"o":82.6,"t":"2026-09-23T08:45:00Z","v":1000,"vw":82.6},{"c":82.655,"h":82.77,"l":82.26,"n":120,"o":82.29,"t":"2026-09-23T13:30:00Z","v":6995,"vw":82.418387},{"c":82.57,"h":82.7,"l":82.395,"n":117,"o":82.67,"t":"2026-09-23T13:45:00Z","v":5099,"vw":82.553764},{"c":82.695,"h":82.82,"l":82.39,"n":276,"o":82.64,"t":"2026-09-23T14:00:00Z","v":8627,"vw":82.637109},{"c":82.595,"h":82.84,"l":82.495,"n":174,"o":82.82,"t":"2026-09-23T14:15:00Z","v":7474,"vw":82.709702},{"c":82.575,"h":82.775,"l":82.5,"n":116,"o":82.775,"t":"2026-09-23T14:30:00Z","v":3427,"vw":82.608693},{"c":82.645,"h":82.8,"l":82.6,"n":212,"o":82.6,"t":"2026-09-23T14:45:00Z","v":6666,"vw":82.700465},{"c":82.72,"h":82.895,"l":82.675,"n":255,"o":82.69,"t":"2026-09-23T15:00:00Z","v":9466,"vw":82.758768},{"c":82.32,"h":82.85,"l":82.31,"n":550,"o":82.7,"t":"2026-09-23T15:15:00Z","v":23947,"vw":82.644447},{"c":82.335,"h":82.345,"l":82.22,"n":389,"o":82.32,"t":"2026-09-23T15:30:00Z","v":11119,"vw":82.285889},{"c":82.375,"h":82.44,"l":82.335,"n":334,"o":82.335,"t":"2026-09-23T15:45:00Z","v":19202,"vw":82.38407},{"c":82.355,"h":82.4,"l":82.34,"n":159,"o":82.375,"t":"2026-09-23T16:00:00Z","v":5665,"vw":82.372567},{"c":82.41,"h":82.45,"l":82.36,"n":258,"o":82.39,"t":"2026-09-23T16:15:00Z","v":13969,"vw":82.404376},{"c":82.545,"h":82.55,"l":82.36,"n":319,"o":82.46,"t":"2026-09-23T16:30:00Z","v":21975,"vw":82.46829},{"c":82.51,"h":82.56,"l":82.45,"n":396,"o":82.55,"t":"2026-09-23T16:45:00Z","v":25741,"vw":82.534792},{"c":82.38,"h":82.525,"l":82.265,"n":272,"o":82.525,"t":"2026-09-23T17:00:00Z","v":8826,"vw":82.375818},{"c":82.41,"h":82.54,"l":82.3825,"n":211,"o":82.39,"t":"2026-09-23T17:15:00Z","v":12007,"vw":82.481198},{"c":82.37,"h":82.43,"l":82.29,"n":329,"o":82.43,"t":"2026-09-23T17:30:00Z","v":15205,"vw":82.354278},{"c":82.49,"h":82.49,"l":82.365,"n":180,"o":82.365,"t":"2026-09-23T17:45:00Z","v":6108,"vw":82.416567},{"c":82.395,"h":82.485,"l":82.39,"n":262,"o":82.46,"t":"2026-09-23T18:00:00Z","v":10545,"vw":82.445366},{"c":82.44,"h":82.4625,"l":82.385,"n":202,"o":82.395,"t":"2026-09-23T18:15:00Z","v":5357,"vw":82.414208},{"c":82.15,"h":82.4225,"l":82.14,"n":304,"o":82.4225,"t":"2026-09-23T18:30:00Z","v":10014,"vw":82.236203},{"c":82.21,"h":82.23,"l":82.165,"n":291,"o":82.18,"t":"2026-09-23T18:45:00Z","v":10450,"vw":82.199412},{"c":82.11,"h":82.24,"l":82.11,"n":320,"o":82.23,"t":"2026-09-23T19:00:00Z","v":8456,"vw":82.18697},{"c":82.01,"h":82.13,"l":82,"n":247,"o":82.07,"t":"2026-09-23T19:15:00Z","v":5633,"vw":82.075263},{"c":81.965,"h":82.07,"l":81.93,"n":716,"o":81.98,"t":"2026-09-23T19:30:00Z","v":22655,"vw":82.002809},{"c":81.63,"h":82.0125,"l":81.61,"n":1796,"o":81.92,"t":"2026-09-23T19:45:00Z","v":80344,"vw":81.795037},{"c":81.63,"h":81.7,"l":81.63,"n":29,"o":81.7,"t":"2026-09-23T20:00:00Z","v":99788,"vw":81.630073},{"c":81.53,"h":82.07,"l":81.53,"n":99,"o":81.73,"t":"2026-09-24T13:30:00Z","v":6223,"vw":81.756699},{"c":81.83,"h":81.83,"l":81.26,"n":103,"o":81.26,"t":"2026-09-24T13:45:00Z","v":3127,"vw":81.682169},{"c":81.92,"h":82.03,"l":81.9,"n":180,"o":81.905,"t":"2026-09-24T14:00:00Z","v":12750,"vw":81.99405},{"c":81.93,"h":82.08,"l":81.84,"n":121,"o":81.885,"t":"2026-09-24T14:15:00Z","v":4410,"vw":81.944653},{"c":81.6825,"h":82,"l":81.61,"n":120,"o":81.94,"t":"2026-09-24T14:30:00Z","v":4765,"vw":81.856654},{"c":81.63,"h":81.66,"l":81.54,"n":105,"o":81.54,"t":"2026-09-24T14:45:00Z","v":5168,"vw":81.610022},{"c":81.46,"h":81.62,"l":81.42,"n":165,"o":81.555,"t":"2026-09-24T15:00:00Z","v":4305,"vw":81.49873},{"c":81.56,"h":81.56,"l":81.45,"n":88,"o":81.45,"t":"2026-09-24T15:15:00Z","v":2122,"vw":81.518591},{"c":81.555,"h":81.615,"l":81.47,"n":273,"o":81.615,"t":"2026-09-24T15:30:00Z","v":9567,"vw":81.536928},{"c":81.485,"h":81.5163,"l":81.45,"n":87,"o":81.45,"t":"2026-09-24T15:45:00Z","v":3041,"vw":81.486619},{"c":81.68,"h":81.68,"l":81.49,"n":91,"o":81.49,"t":"2026-09-24T16:00:00Z","v":2895,"vw":81.535037},{"c":81.94,"h":82.24,"l":81.65,"n":548,"o":81.68,"t":"2026-09-24T16:15:00Z","v":21174,"vw":81.876079},{"c":82.17,"h":82.3,"l":81.92,"n":249,"o":81.945,"t":"2026-09-24T16:30:00Z","v":6025,"vw":82.04723},{"c":82.14,"h":82.28,"l":82.075,"n":342,"o":82.1,"t":"2026-09-24T16:45:00Z","v":11622,"vw":82.186675},{"c":82.12,"h":82.18,"l":82.07,"n":209,"o":82.09,"t":"2026-09-24T17:00:00Z","v":5450,"vw":82.136021},{"c":82.03,"h":82.13,"l":81.945,"n":83,"o":82.12,"t":"2026-09-24T17:15:00Z","v":2740,"vw":82.025818},{"c":81.91,"h":81.95,"l":81.86,"n":96,"o":81.95,"t":"2026-09-24T17:30:00Z","v":3041,"vw":81.902193},{"c":82.075,"h":82.075,"l":81.94,"n":110,"o":81.94,"t":"2026-09-24T17:45:00Z","v":2791,"vw":82.031257},{"c":81.955,"h":82.11,"l":81.9,"n":291,"o":82.11,"t":"2026-09-24T18:00:00Z","v":8003,"vw":81.982382},{"c":81.94,"h":82.03,"l":81.935,"n":284,"o":81.94,"t":"2026-09-24T18:15:00Z","v":6274,"vw":81.975568},{"c":81.81,"h":82.025,"l":81.795,"n":394,"o":81.95,"t":"2026-09-24T18:30:00Z","v":12563,"vw":81.88983},{"c":81.665,"h":81.78,"l":81.65,"n":293,"o":81.78,"t":"2026-09-24T18:45:00Z","v":8511,"vw":81.714581},{"c":81.57,"h":81.715,"l":81.57,"n":349,"o":81.65,"t":"2026-09-24T19:00:00Z","v":8869,"vw":81.652989},{"c":81.64,"h":81.65,"l":81.56,"n":472,"o":81.564,"t":"2026-09-24T19:15:00Z","v":10094,"vw":81.603873},{"c":82.08,"h":82.08,"l":81.64,"n":832,"o":81.64,"t":"2026-09-24T19:30:00Z","v":38588,"vw":81.880812},{"c":81.85,"h":82.1,"l":81.75,"n":2374,"o":82.025,"t":"2026-09-24T19:45:00Z","v":110920,"vw":81.940566},{"c":81.79,"h":81.798,"l":81.79,"n":29,"o":81.798,"t":"2026-09-24T20:00:00Z","v":145464,"vw":81.790006},{"c":82.1,"h":82.25,"l":82.1,"n":26,"o":82.25,"t":"2026-09-25T11:30:00Z","v":388,"vw":82.174627},{"c":82.5,"h":82.66,"l":82.21,"n":129,"o":82.24,"t":"2026-09-25T13:30:00Z","v":8203,"vw":82.411556},{"c":82.415,"h":82.53,"l":82.415,"n":25,"o":82.53,"t":"2026-09-25T13:45:00Z","v":1546,"vw":82.431506},{"c":82.55,"h":82.55,"l":82.24,"n":116,"o":82.32,"t":"2026-09-25T14:00:00Z","v":4165,"vw":82.346739},{"c":82.42,"h":82.585,"l":82.38,"n":153,"o":82.55,"t":"2026-09-25T14:15:00Z","v":3903,"vw":82.473261},{"c":82.45,"h":82.6,"l":82.43,"n":153,"o":82.455,"t":"2026-09-25T14:30:00Z","v":3342,"vw":82.522478},{"c":82.23,"h":82.51,"l":82.17,"n":180,"o":82.51,"t":"2026-09-25T14:45:00Z","v":5231,"vw":82.28233},{"c":82.31,"h":82.43,"l":82.26,"n":176,"o":82.265,"t":"2026-09-25T15:00:00Z","v":4713,"vw":82.349689},{"c":82.38,"h":82.4,"l":82.32,"n":74,"o":82.32,"t":"2026-09-25T15:15:00Z","v":1759,"vw":82.370684},{"c":82.12,"h":82.36,"l":82.06,"n":212,"o":82.36,"t":"2026-09-25T15:30:00Z","v":6025,"vw":82.204344},{"c":82.43,"h":82.505,"l":82.13,"n":222,"o":82.13,"t":"2026-09-25T15:45:00Z","v":6623,"vw":82.283486},{"c":82.84,"h":82.92,"l":82.56,"n":322,"o":82.58,"t":"2026-09-25T16:00:00Z","v":9127,"vw":82.711139},{"c":82.72,"h":82.84,"l":82.68,"n":169,"o":82.84,"t":"2026-09-25T16:15:00Z","v":5943,"vw":82.74861},{"c":82.73,"h":82.79,"l":82.68,"n":131,"o":82.75,"t":"2026-09-25T16:30:00Z","v":3258,"vw":82.728639},{"c":82.71,"h":82.72,"l":82.66,"n":68,"o":82.72,"t":"2026-09-25T16:45:00Z","v":2134,"vw":82.688746},{"c":82.76,"h":82.8,"l":82.67,"n":199,"o":82.71,"t":"2026-09-25T17:00:00Z","v":11799,"vw":82.699989},{"c":82.76,"h":82.78,"l":82.71,"n":139,"o":82.73,"t":"2026-09-25T17:15:00Z","v":5345,"vw":82.736057},{"c":82.565,"h":82.73,"l":82.515,"n":152,"o":82.73,"t":"2026-09-25T17:30:00Z","v":4117,"vw":82.585517},{"c":82.66,"h":82.66,"l":82.56,"n":169,"o":82.57,"t":"2026-09-25T17:45:00Z","v":3968,"vw":82.60477},{"c":82.56,"h":82.68,"l":82.55,"n":206,"o":82.68,"t":"2026-09-25T18:00:00Z","v":5938,"vw":82.607663},{"c":82.625,"h":82.68,"l":82.58,"n":136,"o":82.58,"t":"2026-09-25T18:15:00Z","v":3624,"vw":82.629399},{"c":82.59,"h":82.65,"l":82.59,"n":140,"o":82.62,"t":"2026-09-25T18:30:00Z","v":2493,"vw":82.61297},{"c":82.695,"h":82.695,"l":82.61,"n":156,"o":82.61,"t":"2026-09-25T18:45:00Z","v":3663,"vw":82.658158},{"c":82.73,"h":82.75,"l":82.615,"n":354,"o":82.7,"t":"2026-09-25T19:00:00Z","v":19055,"vw":82.657947},{"c":82.66,"h":82.78,"l":82.66,"n":303,"o":82.74,"t":"2026-09-25T19:15:00Z","v":8589,"vw":82.732805},{"c":82.72,"h":82.77,"l":82.53,"n":440,"o":82.62,"t":"2026-09-25T19:30:00Z","v":14339,"vw":82.664623},{"c":82.38,"h":82.79,"l":82.29,"n":1972,"o":82.74,"t":"2026-09-25T19:45:00Z","v":70558,"vw":82.413171},{"c":82.29,"h":82.38,"l":82.29,"n":38,"o":82.38,"t":"2026-09-25T20:00:00Z","v":107665,"vw":82.290438},{"c":81.88,"h":82.44,"l":81.62,"n":111,"o":82.36,"t":"2026-09-28T13:30:00Z","v":7439,"vw":82.272213},{"c":81.75,"h":82.185,"l":81.7,"n":178,"o":82.185,"t":"2026-09-28T13:45:00Z","v":5278,"vw":81.84028},{"c":81.88,"h":82.11,"l":81.88,"n":145,"o":81.95,"t":"2026-09-28T14:00:00Z","v":5088,"vw":82.026607},{"c":82.005,"h":82.08,"l":81.7,"n":194,"o":81.87,"t":"2026-09-28T14:15:00Z","v":6272,"vw":81.860179},{"c":81.82,"h":81.95,"l":81.73,"n":158,"o":81.95,"t":"2026-09-28T14:30:00Z","v":5003,"vw":81.829},{"c":81.54,"h":81.72,"l":81.54,"n":225,"o":81.72,"t":"2026-09-28T14:45:00Z","v":5095,"vw":81.626533},{"c":81.38,"h":81.615,"l":81.38,"n":204,"o":81.58,"t":"2026-09-28T15:00:00Z","v":5237,"vw":81.49767},{"c":81.46,"h":81.6,"l":81.43,"n":131,"o":81.465,"t":"2026-09-28T15:15:00Z","v":3008,"vw":81.513884},{"c":81.78,"h":81.81,"l":81.48,"n":169,"o":81.81,"t":"2026-09-28T15:30:00Z","v":20041,"vw":81.698087},{"c":81.71,"h":81.84,"l":81.7,"n":493,"o":81.78,"t":"2026-09-28T15:45:00Z","v":24326,"vw":81.788649},{"c":81.71,"h":81.75,"l":81.65,"n":183,"o":81.725,"t":"2026-09-28T16:00:00Z","v":3958,"vw":81.704612},{"c":82.085,"h":82.11,"l":81.655,"n":411,"o":81.66,"t":"2026-09-28T16:15:00Z","v":9235,"vw":81.840738},{"c":81.84,"h":81.99,"l":81.8,"n":172,"o":81.92,"t":"2026-09-28T16:30:00Z","v":3506,"vw":81.916798},{"c":81.835,"h":81.9,"l":81.74,"n":110,"o":81.85,"t":"2026-09-28T16:45:00Z","v":2782,"vw":81.823517},{"c":82.09,"h":82.28,"l":81.82,"n":369,"o":81.9,"t":"2026-09-28T17:00:00Z","v":12491,"vw":82.038084},{"c":81.92,"h":82.04,"l":81.92,"n":96,"o":82,"t":"2026-09-28T17:15:00Z","v":3022,"vw":82.00477},{"c":82.02,"h":82.03,"l":81.93,"n":129,"o":81.93,"t":"2026-09-28T17:30:00Z","v":2515,"vw":81.9944},{"c":82,"h":82.04,"l":81.94,"n":210,"o":82.02,"t":"2026-09-28T17:45:00Z","v":6020,"vw":81.989178},{"c":81.96,"h":81.98,"l":81.96,"n":82,"o":81.975,"t":"2026-09-28T18:00:00Z","v":1563,"vw":81.971},{"c":82,"h":82.05,"l":81.96,"n":242,"o":81.99,"t":"2026-09-28T18:15:00Z","v":5424,"vw":81.997132},{"c":82.01,"h":82.01,"l":81.95,"n":167,"o":81.98,"t":"2026-09-28T18:30:00Z","v":3624,"vw":81.977205},{"c":81.9,"h":82,"l":81.845,"n":205,"o":81.985,"t":"2026-09-28T18:45:00Z","v":4025,"vw":81.924938},{"c":81.765,"h":81.94,"l":81.71,"n":282,"o":81.9,"t":"2026-09-28T19:00:00Z","v":6019,"vw":81.856363},{"c":81.85,"h":81.89,"l":81.71,"n":465,"o":81.79,"t":"2026-09-28T19:15:00Z","v":10122,"vw":81.809494},{"c":81.74,"h":81.88,"l":81.73,"n":790,"o":81.86,"t":"2026-09-28T19:30:00Z","v":19474,"vw":81.805619},{"c":81.44,"h":81.87,"l":81.43,"n":2269,"o":81.7,"t":"2026-09-28T19:45:00Z","v":84426,"vw":81.567159},{"c":81.44,"h":81.48,"l":81.44,"n":61,"o":81.48,"t":"2026-09-28T20:00:00Z","v":162046,"vw":81.440032},{"c":81.985,"h":82.06,"l":81.35,"n":141,"o":81.83,"t":"2026-09-29T13:30:00Z","v":7143,"vw":81.801428},{"c":81.375,"h":81.69,"l":81.29,"n":97,"o":81.62,"t":"2026-09-29T13:45:00Z","v":3350,"vw":81.563985},{"c":81.48,"h":81.515,"l":81.13,"n":291,"o":81.38,"t":"2026-09-29T14:00:00Z","v":8898,"vw":81.270845},{"c":81.15,"h":81.46,"l":81.11,"n":183,"o":81.46,"t":"2026-09-29T14:15:00Z","v":8296,"vw":81.251099},{"c":80.97,"h":81.21,"l":80.83,"n":118,"o":81.21,"t":"2026-09-29T14:30:00Z","v":5309,"vw":80.954821},{"c":80.91,"h":81.09,"l":80.91,"n":103,"o":80.97,"t":"2026-09-29T14:45:00Z","v":3183,"vw":81.004971},{"c":80.48,"h":80.89,"l":80.48,"n":311,"o":80.88,"t":"2026-09-29T15:00:00Z","v":11940,"vw":80.659711},{"c":80.565,"h":80.59,"l":80.375,"n":298,"o":80.51,"t":"2026-09-29T15:15:00Z","v":14381,"vw":80.500018},{"c":80.425,"h":80.585,"l":80.34,"n":242,"o":80.565,"t":"2026-09-29T15:30:00Z","v":7239,"vw":80.486764},{"c":80.36,"h":80.47,"l":80.35,"n":162,"o":80.4237,"t":"2026-09-29T15:45:00Z","v":4231,"vw":80.401017},{"c":80.36,"h":80.39,"l":80.32,"n":183,"o":80.39,"t":"2026-09-29T16:00:00Z","v":4323,"vw":80.367962},{"c":80.25,"h":80.32,"l":80.22,"n":223,"o":80.32,"t":"2026-09-29T16:15:00Z","v":6998,"vw":80.268146},{"c":80.405,"h":80.405,"l":80.31,"n":181,"o":80.33,"t":"2026-09-29T16:30:00Z","v":3770,"vw":80.343257},{"c":80.51,"h":80.6,"l":80.43,"n":162,"o":80.43,"t":"2026-09-29T16:45:00Z","v":5712,"vw":80.520488},{"c":80.395,"h":80.5,"l":80.335,"n":141,"o":80.49,"t":"2026-09-29T17:00:00Z","v":3964,"vw":80.428958},{"c":80.44,"h":80.465,"l":80.36,"n":172,"o":80.395,"t":"2026-09-29T17:15:00Z","v":5959,"vw":80.412725},{"c":80.45,"h":80.5,"l":80.43,"n":210,"o":80.43,"t":"2026-09-29T17:30:00Z","v":5522,"vw":80.455304},{"c":80.365,"h":80.54,"l":80.355,"n":271,"o":80.51,"t":"2026-09-29T17:45:00Z","v":6856,"vw":80.479411},{"c":80.445,"h":80.51,"l":80.26,"n":351,"o":80.365,"t":"2026-09-29T18:00:00Z","v":13753,"vw":80.386114},{"c":80.46,"h":80.57,"l":80.4,"n":286,"o":80.51,"t":"2026-09-29T18:15:00Z","v":7287,"vw":80.500055},{"c":80.52,"h":80.52,"l":80.42,"n":273,"o":80.465,"t":"2026-09-29T18:30:00Z","v":6976,"vw":80.491607},{"c":80.46,"h":80.515,"l":80.4,"n":264,"o":80.51,"t":"2026-09-29T18:45:00Z","v":6302,"vw":80.468802},{"c":80.63,"h":80.65,"l":80.44,"n":472,"o":80.485,"t":"2026-09-29T19:00:00Z","v":42269,"vw":80.569545},{"c":80.635,"h":80.635,"l":80.5,"n":590,"o":80.57,"t":"2026-09-29T19:15:00Z","v":19941,"vw":80.554895},{"c":80.62,"h":80.79,"l":80.55,"n":812,"o":80.64,"t":"2026-09-29T19:30:00Z","v":39316,"vw":80.624412},{"c":80.53,"h":80.655,"l":80.46,"n":2290,"o":80.645,"t":"2026-09-29T19:45:00Z","v":89324,"vw":80.551004},{"c":80.46,"h":80.46,"l":80.46,"n":54,"o":80.46,"t":"2026-09-29T20:00:00Z","v":140273,"vw":80.46},{"c":80.605,"h":80.75,"l":80.13,"n":147,"o":80.13,"t":"2026-09-30T13:30:00Z","v":7922,"vw":80.297766},{"c":80.24,"h":80.43,"l":80.15,"n":182,"o":80.43,"t":"2026-09-30T13:45:00Z","v":4280,"vw":80.287381},{"c":80.36,"h":80.415,"l":80.15,"n":201,"o":80.15,"t":"2026-09-30T14:00:00Z","v":6330,"vw":80.32368},{"c":80.17,"h":80.44,"l":80.15,"n":195,"o":80.3,"t":"2026-09-30T14:15:00Z","v":4958,"vw":80.326503},{"c":80.2575,"h":80.2575,"l":79.995,"n":273,"o":80.13,"t":"2026-09-30T14:30:00Z","v":6971,"vw":80.127636},{"c":80.25,"h":80.31,"l":80.2,"n":273,"o":80.255,"t":"2026-09-30T14:45:00Z","v":5814,"vw":80.257025},{"c":80.25,"h":80.255,"l":80.19,"n":231,"o":80.255,"t":"2026-09-30T15:00:00Z","v":5106,"vw":80.2256},{"c":80.16,"h":80.28,"l":80.09,"n":264,"o":80.26,"t":"2026-09-30T15:15:00Z","v":6742,"vw":80.195771},{"c":79.96,"h":80.14,"l":79.95,"n":228,"o":80.14,"t":"2026-09-30T15:30:00Z","v":7288,"vw":80.081525},{"c":79.91,"h":79.965,"l":79.88,"n":163,"o":79.965,"t":"2026-09-30T15:45:00Z","v":3515,"vw":79.922667},{"c":79.915,"h":79.98,"l":79.915,"n":190,"o":79.95,"t":"2026-09-30T16:00:00Z","v":4284,"vw":79.94},{"c":79.855,"h":79.98,"l":79.79,"n":398,"o":79.89,"t":"2026-09-30T16:15:00Z","v":26634,"vw":79.893349},{"c":79.89,"h":79.92,"l":79.84,"n":328,"o":79.84,"t":"2026-09-30T16:30:00Z","v":7749,"vw":79.871019},{"c":79.84,"h":79.895,"l":79.75,"n":390,"o":79.86,"t":"2026-09-30T16:45:00Z","v":23208,"vw":79.835473},{"c":79.75,"h":79.8,"l":79.75,"n":94,"o":79.79,"t":"2026-09-30T17:00:00Z","v":1756,"vw":79.77},{"c":79.58,"h":79.76,"l":79.52,"n":361,"o":79.76,"t":"2026-09-30T17:15:00Z","v":10161,"vw":79.670729},{"c":79.74,"h":79.74,"l":79.58,"n":201,"o":79.62,"t":"2026-09-30T17:30:00Z","v":6160,"vw":79.614875},{"c":79.62,"h":79.73,"l":79.58,"n":186,"o":79.705,"t":"2026-09-30T17:45:00Z","v":6137,"vw":79.650843},{"c":79.54,"h":79.61,"l":79.54,"n":125,"o":79.61,"t":"2026-09-30T18:00:00Z","v":2749,"vw":79.5675},{"c":79.43,"h":79.56,"l":79.38,"n":291,"o":79.47,"t":"2026-09-30T18:15:00Z","v":6113,"vw":79.459483},{"c":79.44,"h":79.5,"l":79.43,"n":172,"o":79.48,"t":"2026-09-30T18:30:00Z","v":3800,"vw":79.452188},{"c":79.44,"h":79.46,"l":79.345,"n":203,"o":79.455,"t":"2026-09-30T18:45:00Z","v":5714,"vw":79.40854},{"c":79.5,"h":79.58,"l":79.42,"n":378,"o":79.465,"t":"2026-09-30T19:00:00Z","v":9873,"vw":79.508821},{"c":79.475,"h":79.6,"l":79.46,"n":384,"o":79.54,"t":"2026-09-30T19:15:00Z","v":21742,"vw":79.575185},{"c":79.78,"h":79.78,"l":79.48,"n":672,"o":79.5,"t":"2026-09-30T19:30:00Z","v":21155,"vw":79.608206},{"c":79.52,"h":79.88,"l":79.45,"n":2032,"o":79.74,"t":"2026-09-30T19:45:00Z","v":78390,"vw":79.626583},{"c":79.52,"h":79.52,"l":79.52,"n":45,"o":79.52,"t":"2026-09-30T20:00:00Z","v":173790,"vw":79.52},{"c":79.35,"h":79.35,"l":79.35,"n":4,"o":79.35,"t":"2026-10-01T10:30:00Z","v":303,"vw":79.35},{"c":79.3,"h":79.3,"l":79.3,"n":2,"o":79.3,"t":"2026-10-01T11:15:00Z","v":101,"vw":79.3},{"c":79.7,"h":79.7,"l":79.7,"n":3,"o":79.7,"t":"2026-10-01T13:15:00Z","v":316,"vw":79.7},{"c":78.62,"h":79.15,"l":78.495,"n":257,"o":79.06,"t":"2026-10-01T13:30:00Z","v":11662,"vw":78.815949},{"c":78.69,"h":78.9,"l":78.5313,"n":218,"o":78.73,"t":"2026-10-01T13:45:00Z","v":8385,"vw":78.776772},{"c":78.34,"h":78.7,"l":78.205,"n":422,"o":78.69,"t":"2026-10-01T14:00:00Z","v":15273,"vw":78.434894},{"c":78.43,"h":78.645,"l":78.37,"n":169,"o":78.4,"t":"2026-10-01T14:15:00Z","v":4997,"vw":78.457042},{"c":78.655,"h":78.66,"l":78.22,"n":252,"o":78.43,"t":"2026-10-01T14:30:00Z","v":7686,"vw":78.501729},{"c":78.71,"h":78.76,"l":78.43,"n":432,"o":78.67,"t":"2026-10-01T14:45:00Z","v":11723,"vw":78.592756},{"c":78.72,"h":78.79,"l":78.57,"n":408,"o":78.6929,"t":"2026-10-01T15:00:00Z","v":11765,"vw":78.671331},{"c":78.86,"h":78.9,"l":78.72,"n":308,"o":78.745,"t":"2026-10-01T15:15:00Z","v":9294,"vw":78.806918},{"c":79.02,"h":79.03,"l":78.71,"n":312,"o":78.83,"t":"2026-10-01T15:30:00Z","v":8564,"vw":78.882979},{"c":79.375,"h":79.375,"l":79.035,"n":160,"o":79.035,"t":"2026-10-01T15:45:00Z","v":5353,"vw":79.159003},{"c":79.46,"h":79.57,"l":79.44,"n":175,"o":79.445,"t":"2026-10-01T16:00:00Z","v":4871,"vw":79.486825},{"c":79.59,"h":79.59,"l":79.46,"n":78,"o":79.49,"t":"2026-10-01T16:15:00Z","v":1625,"vw":79.531111},{"c":79.58,"h":79.62,"l":79.54,"n":192,"o":79.62,"t":"2026-10-01T16:30:00Z","v":5438,"vw":79.570553},{"c":79.48,"h":79.66,"l":79.42,"n":219,"o":79.62,"t":"2026-10-01T16:45:00Z","v":5906,"vw":79.514569},{"c":79.58,"h":79.62,"l":79.54,"n":167,"o":79.54,"t":"2026-10-01T17:00:00Z","v":2836,"vw":79.588232},{"c":79.5,"h":79.61,"l":79.48,"n":274,"o":79.53,"t":"2026-10-01T17:15:00Z","v":8548,"vw":79.526303},{"c":79.575,"h":79.64,"l":79.46,"n":286,"o":79.53,"t":"2026-10-01T17:30:00Z","v":8187,"vw":79.525},{"c":79.4,"h":79.53,"l":79.4,"n":333,"o":79.53,"t":"2026-10-01T17:45:00Z","v":8759,"vw":79.466149},{"c":79.43,"h":79.43,"l":79.34,"n":370,"o":79.405,"t":"2026-10-01T18:00:00Z","v":7573,"vw":79.382094},{"c":79.515,"h":79.59,"l":79.49,"n":135,"o":79.52,"t":"2026-10-01T18:15:00Z","v":5468,"vw":79.514615},{"c":79.62,"h":79.76,"l":79.52,"n":252,"o":79.55,"t":"2026-10-01T18:30:00Z","v":8615,"vw":79.604141},{"c":79.76,"h":79.78,"l":79.55,"n":309,"o":79.57,"t":"2026-10-01T18:45:00Z","v":17547,"vw":79.657733},{"c":79.79,"h":79.855,"l":79.74,"n":398,"o":79.8,"t":"2026-10-01T19:00:00Z","v":12153,"vw":79.781333},{"c":79.97,"h":79.97,"l":79.75,"n":407,"o":79.78,"t":"2026-10-01T19:15:00Z","v":13072,"vw":79.837682},{"c":80.055,"h":80.11,"l":79.805,"n":1009,"o":80,"t":"2026-10-01T19:30:00Z","v":57440,"vw":79.956307},{"c":80.24,"h":80.45,"l":80.055,"n":2024,"o":80.055,"t":"2026-10-01T19:45:00Z","v":104776,"vw":80.220646},{"c":80.24,"h":80.29,"l":80.24,"n":38,"o":80.29,"t":"2026-10-01T20:00:00Z","v":132161,"vw":80.240039},{"c":81.645,"h":81.88,"l":80.9,"n":325,"o":81.11,"t":"2026-10-02T13:30:00Z","v":16712,"vw":81.512162},{"c":81.2251,"h":81.89,"l":81.2251,"n":329,"o":81.83,"t":"2026-10-02T13:45:00Z","v":6324,"vw":81.577423},{"c":81.42,"h":81.53,"l":81.285,"n":571,"o":81.33,"t":"2026-10-02T14:00:00Z","v":13205,"vw":81.402869},{"c":81.475,"h":81.61,"l":81.32,"n":371,"o":81.55,"t":"2026-10-02T14:15:00Z","v":13087,"vw":81.516247},{"c":81.31,"h":81.48,"l":81.2,"n":381,"o":81.47,"t":"2026-10-02T14:30:00Z","v":6205,"vw":81.339196},{"c":81.28,"h":81.565,"l":81.28,"n":593,"o":81.395,"t":"2026-10-02T14:45:00Z","v":20257,"vw":81.483414},{"c":80.93,"h":81.365,"l":80.93,"n":444,"o":81.35,"t":"2026-10-02T15:00:00Z","v":7629,"vw":81.108362},{"c":81.01,"h":81.01,"l":80.725,"n":228,"o":80.82,"t":"2026-10-02T15:15:00Z","v":4415,"vw":80.850645},{"c":80.92,"h":81.23,"l":80.9,"n":469,"o":80.94,"t":"2026-10-02T15:30:00Z","v":9375,"vw":80.983509},{"c":80.98,"h":80.98,"l":80.85,"n":261,"o":80.9,"t":"2026-10-02T15:45:00Z","v":4871,"vw":80.914254},{"c":80.82,"h":80.93,"l":80.78,"n":239,"o":80.93,"t":"2026-10-02T16:00:00Z","v":4327,"vw":80.843083},{"c":80.86,"h":80.895,"l":80.82,"n":135,"o":80.855,"t":"2026-10-02T16:15:00Z","v":3341,"vw":80.847296},{"c":80.68,"h":80.825,"l":80.66,"n":249,"o":80.825,"t":"2026-10-02T16:30:00Z","v":5828,"vw":80.735796},{"c":80.85,"h":80.92,"l":80.715,"n":253,"o":80.715,"t":"2026-10-02T16:45:00Z","v":4932,"vw":80.842784},{"c":80.81,"h":80.955,"l":80.81,"n":257,"o":80.87,"t":"2026-10-02T17:00:00Z","v":5594,"vw":80.885714},{"c":80.61,"h":80.8,"l":80.58,"n":260,"o":80.8,"t":"2026-10-02T17:15:00Z","v":8161,"vw":80.70289},{"c":80.75,"h":80.8198,"l":80.66,"n":189,"o":80.66,"t":"2026-10-02T17:30:00Z","v":4563,"vw":80.728629},{"c":80.75,"h":80.82,"l":80.66,"n":354,"o":80.73,"t":"2026-10-02T17:45:00Z","v":9459,"vw":80.728061},{"c":80.86,"h":80.9,"l":80.78,"n":219,"o":80.82,"t":"2026-10-02T18:00:00Z","v":4900,"vw":80.856026},{"c":80.83,"h":80.86,"l":80.8,"n":296,"o":80.83,"t":"2026-10-02T18:15:00Z","v":8823,"vw":80.832156},{"c":80.96,"h":81.01,"l":80.845,"n":277,"o":80.845,"t":"2026-10-02T18:30:00Z","v":6578,"vw":80.930289},{"c":81,"h":81.06,"l":80.96,"n":380,"o":80.96,"t":"2026-10-02T18:45:00Z","v":9561,"vw":81.013516},{"c":81.09,"h":81.09,"l":80.99,"n":412,"o":81,"t":"2026-10-02T19:00:00Z","v":11827,"vw":81.036314},{"c":81.175,"h":81.215,"l":81.055,"n":502,"o":81.1,"t":"2026-10-02T19:15:00Z","v":12995,"vw":81.121542},{"c":81.31,"h":81.35,"l":81.15,"n":783,"o":81.19,"t":"2026-10-02T19:30:00Z","v":22788,"vw":81.232718},{"c":81.46,"h":81.57,"l":81.25,"n":1930,"o":81.35,"t":"2026-10-02T19:45:00Z","v":71566,"vw":81.404667},{"c":81.44,"h":81.44,"l":81.44,"n":34,"o":81.44,"t":"2026-10-02T20:00:00Z","v":112845,"vw":81.44},{"c":80.76,"h":81.65,"l":80.62,"n":127,"o":81.22,"t":"2026-10-05T13:30:00Z","v":6105,"vw":81.235624},{"c":80.48,"h":80.59,"l":80.47,"n":145,"o":80.53,"t":"2026-10-05T13:45:00Z","v":2640,"vw":80.513746},{"c":80.97,"h":80.97,"l":80.44,"n":334,"o":80.47,"t":"2026-10-05T14:00:00Z","v":9840,"vw":80.631077},{"c":81.15,"h":81.34,"l":80.88,"n":353,"o":80.88,"t":"2026-10-05T14:15:00Z","v":7576,"vw":81.171001},{"c":81.07,"h":81.275,"l":80.99,"n":180,"o":81.2025,"t":"2026-10-05T14:30:00Z","v":3730,"vw":81.142361},{"c":80.93,"h":80.98,"l":80.75,"n":198,"o":80.98,"t":"2026-10-05T14:45:00Z","v":6880,"vw":80.840374},{"c":81.04,"h":81.04,"l":80.82,"n":272,"o":80.93,"t":"2026-10-05T15:00:00Z","v":7667,"vw":80.898476},{"c":80.845,"h":81.005,"l":80.845,"n":335,"o":81.005,"t":"2026-10-05T15:15:00Z","v":8925,"vw":80.925979},{"c":80.96,"h":81.005,"l":80.805,"n":249,"o":80.89,"t":"2026-10-05T15:30:00Z","v":10371,"vw":80.917303},{"c":80.95,"h":80.985,"l":80.92,"n":200,"o":80.96,"t":"2026-10-05T15:45:00Z","v":6224,"vw":80.953128},{"c":81.095,"h":81.095,"l":80.87,"n":263,"o":80.97,"t":"2026-10-05T16:00:00Z","v":10183,"vw":80.922309},{"c":80.94,"h":81.035,"l":80.94,"n":167,"o":81.01,"t":"2026-10-05T16:15:00Z","v":4770,"vw":80.999358},{"c":81.19,"h":81.19,"l":80.94,"n":178,"o":80.94,"t":"2026-10-05T16:30:00Z","v":4281,"vw":81.026223},{"c":81.255,"h":81.3,"l":81.13,"n":113,"o":81.13,"t":"2026-10-05T16:45:00Z","v":4757,"vw":81.201563},{"c":81.24,"h":81.3,"l":81.21,"n":257,"o":81.255,"t":"2026-10-05T17:00:00Z","v":6529,"vw":81.24563},{"c":81.25,"h":81.285,"l":81.25,"n":95,"o":81.255,"t":"2026-10-05T17:15:00Z","v":2863,"vw":81.261945},{"c":81.305,"h":81.315,"l":81.26,"n":171,"o":81.28,"t":"2026-10-05T17:30:00Z","v":3950,"vw":81.286406},{"c":81.21,"h":81.3325,"l":81.12,"n":428,"o":81.33,"t":"2026-10-05T17:45:00Z","v":22324,"vw":81.207187},{"c":81.1,"h":81.27,"l":81.1,"n":291,"o":81.21,"t":"2026-10-05T18:00:00Z","v":6604,"vw":81.190294},{"c":81.11,"h":81.14,"l":81.03,"n":151,"o":81.09,"t":"2026-10-05T18:15:00Z","v":2453,"vw":81.086172},{"c":81.09,"h":81.14,"l":81.07,"n":149,"o":81.08,"t":"2026-10-05T18:30:00Z","v":4606,"vw":81.108485},{"c":81.005,"h":81.07,"l":80.995,"n":251,"o":81.07,"t":"2026-10-05T18:45:00Z","v":6041,"vw":81.024328},{"c":81.29,"h":81.29,"l":81.03,"n":277,"o":81.04,"t":"2026-10-05T19:00:00Z","v":9465,"vw":81.14435},{"c":81.155,"h":81.35,"l":81.155,"n":327,"o":81.29,"t":"2026-10-05T19:15:00Z","v":9906,"vw":81.245911},{"c":80.96,"h":81.15,"l":80.9,"n":710,"o":81.15,"t":"2026-10-05T19:30:00Z","v":20403,"vw":81.011178},{"c":80.42,"h":80.95,"l":80.35,"n":2578,"o":80.95,"t":"2026-10-05T19:45:00Z","v":144822,"vw":80.519733},{"c":80.4,"h":80.82,"l":80.4,"n":85,"o":80.4,"t":"2026-10-05T20:00:00Z","v":214005,"vw":80.404102},{"c":80.36,"h":81.19,"l":80.36,"n":18,"o":81.19,"t":"2026-10-05T22:45:00Z","v":1502,"vw":80.807899},{"c":80.85,"h":81.44,"l":80.85,"n":3,"o":81.44,"t":"2026-10-05T23:30:00Z","v":489,"vw":81.145},{"c":80.63,"h":81.365,"l":80.55,"n":183,"o":80.82,"t":"2026-10-06T13:30:00Z","v":13057,"vw":80.797082},{"c":80.925,"h":80.925,"l":80.765,"n":60,"o":80.765,"t":"2026-10-06T13:45:00Z","v":2740,"vw":80.866091},{"c":80.85,"h":81.02,"l":80.85,"n":71,"o":80.91,"t":"2026-10-06T14:00:00Z","v":1398,"vw":80.923214},{"c":80.53,"h":80.73,"l":80.465,"n":69,"o":80.73,"t":"2026-10-06T14:15:00Z","v":2324,"vw":80.598846},{"c":80.4,"h":80.57,"l":80.4,"n":128,"o":80.57,"t":"2026-10-06T14:30:00Z","v":2855,"vw":80.533235},{"c":80.48,"h":80.48,"l":80.32,"n":109,"o":80.3325,"t":"2026-10-06T14:45:00Z","v":2299,"vw":80.401019},{"c":80.49,"h":80.585,"l":80.45,"n":115,"o":80.52,"t":"2026-10-06T15:00:00Z","v":2639,"vw":80.50608},{"c":80.53,"h":80.57,"l":80.41,"n":181,"o":80.56,"t":"2026-10-06T15:15:00Z","v":4510,"vw":80.512066},{"c":80.51,"h":80.525,"l":80.42,"n":124,"o":80.525,"t":"2026-10-06T15:30:00Z","v":3579,"vw":80.46585},{"c":80.455,"h":80.59,"l":80.45,"n":204,"o":80.52,"t":"2026-10-06T15:45:00Z","v":5576,"vw":80.511313},{"c":80.28,"h":80.41,"l":80.21,"n":143,"o":80.41,"t":"2026-10-06T16:00:00Z","v":3629,"vw":80.319657},{"c":80.2,"h":80.2624,"l":80.16,"n":198,"o":80.23,"t":"2026-10-06T16:15:00Z","v":5394,"vw":80.204757},{"c":80.235,"h":80.25,"l":80.17,"n":117,"o":80.22,"t":"2026-10-06T16:30:00Z","v":3850,"vw":80.215476},{"c":80.08,"h":80.235,"l":80.06,"n":260,"o":80.235,"t":"2026-10-06T16:45:00Z","v":8819,"vw":80.116013},{"c":80.07,"h":80.15,"l":80.06,"n":150,"o":80.06,"t":"2026-10-06T17:00:00Z","v":4346,"vw":80.113},{"c":80.02,"h":80.12,"l":79.915,"n":214,"o":80.09,"t":"2026-10-06T17:15:00Z","v":5763,"vw":80.0085},{"c":80.02,"h":80.07,"l":80.02,"n":48,"o":80.04,"t":"2026-10-06T17:30:00Z","v":1420,"vw":80.045714},{"c":79.96,"h":80.065,"l":79.96,"n":110,"o":80.065,"t":"2026-10-06T17:45:00Z","v":2572,"vw":80.019446},{"c":80.005,"h":80.05,"l":80,"n":63,"o":80.005,"t":"2026-10-06T18:00:00Z","v":2171,"vw":80.016731},{"c":79.92,"h":79.97,"l":79.915,"n":195,"o":79.95,"t":"2026-10-06T18:15:00Z","v":3623,"vw":79.941268},{"c":79.88,"h":79.93,"l":79.88,"n":130,"o":79.92,"t":"2026-10-06T18:30:00Z","v":3676,"vw":79.910803},{"c":79.85,"h":79.87,"l":79.8,"n":233,"o":79.87,"t":"2026-10-06T18:45:00Z","v":5409,"vw":79.839105},{"c":80,"h":80.085,"l":79.86,"n":188,"o":79.89,"t":"2026-10-06T19:00:00Z","v":5109,"vw":79.954387},{"c":80.05,"h":80.05,"l":79.91,"n":396,"o":79.99,"t":"2026-10-06T19:15:00Z","v":12627,"vw":79.959631},{"c":80.01,"h":80.13,"l":79.91,"n":528,"o":80.04,"t":"2026-10-06T19:30:00Z","v":18352,"vw":80.020126},{"c":79.99,"h":80.21,"l":79.9,"n":1582,"o":80.005,"t":"2026-10-06T19:45:00Z","v":61122,"vw":80.01664},{"c":79.95,"h":79.95,"l":79.95,"n":37,"o":79.95,"t":"2026-10-06T20:00:00Z","v":144062,"vw":79.95},{"c":78.91,"h":79.315,"l":78.78,"n":245,"o":79.16,"t":"2026-10-07T13:30:00Z","v":13729,"vw":79.054188},{"c":78.76,"h":78.87,"l":78.54,"n":227,"o":78.78,"t":"2026-10-07T13:45:00Z","v":9723,"vw":78.70182},{"c":78.54,"h":78.83,"l":78.54,"n":318,"o":78.73,"t":"2026-10-07T14:00:00Z","v":32122,"vw":78.730725},{"c":78.45,"h":78.735,"l":78.39,"n":181,"o":78.69,"t":"2026-10-07T14:15:00Z","v":7140,"vw":78.639177},{"c":78.52,"h":78.555,"l":78.4,"n":120,"o":78.41,"t":"2026-10-07T14:30:00Z","v":3925,"vw":78.475495},{"c":78.47,"h":78.58,"l":78.39,"n":258,"o":78.58,"t":"2026-10-07T14:45:00Z","v":5188,"vw":78.472891},{"c":78.57,"h":78.6,"l":78.39,"n":218,"o":78.39,"t":"2026-10-07T15:00:00Z","v":8291,"vw":78.528359},{"c":78.55,"h":78.55,"l":78.4,"n":137,"o":78.51,"t":"2026-10-07T15:15:00Z","v":3384,"vw":78.480065},{"c":78.41,"h":78.665,"l":78.41,"n":156,"o":78.48,"t":"2026-10-07T15:30:00Z","v":4575,"vw":78.54367},{"c":78.63,"h":78.63,"l":78.41,"n":103,"o":78.43,"t":"2026-10-07T15:45:00Z","v":4150,"vw":78.557263},{"c":78.585,"h":78.64,"l":78.5,"n":134,"o":78.61,"t":"2026-10-07T16:00:00Z","v":5180,"vw":78.557547},{"c":78.68,"h":78.68,"l":78.57,"n":92,"o":78.66,"t":"2026-10-07T16:15:00Z","v":2347,"vw":78.626786},{"c":78.73,"h":78.78,"l":78.64,"n":141,"o":78.64,"t":"2026-10-07T16:30:00Z","v":3206,"vw":78.723487},{"c":78.95,"h":78.95,"l":78.78,"n":130,"o":78.84,"t":"2026-10-07T16:45:00Z","v":4594,"vw":78.865641},{"c":79.015,"h":79.07,"l":78.885,"n":145,"o":78.885,"t":"2026-10-07T17:00:00Z","v":5070,"vw":78.985903},{"c":79.03,"h":79.175,"l":79.02,"n":174,"o":79.04,"t":"2026-10-07T17:15:00Z","v":6638,"vw":79.072119},{"c":78.97,"h":79.02,"l":78.89,"n":98,"o":79.02,"t":"2026-10-07T17:30:00Z","v":3608,"vw":78.944295},{"c":78.93,"h":79.06,"l":78.89,"n":80,"o":79.06,"t":"2026-10-07T17:45:00Z","v":1836,"vw":78.961814},{"c":78.9,"h":78.97,"l":78.89,"n":131,"o":78.94,"t":"2026-10-07T18:00:00Z","v":3541,"vw":78.923272},{"c":78.865,"h":78.995,"l":78.86,"n":197,"o":78.96,"t":"2026-10-07T18:15:00Z","v":6620,"vw":78.93719},{"c":78.91,"h":78.91,"l":78.8,"n":147,"o":78.89,"t":"2026-10-07T18:30:00Z","v":4698,"vw":78.860548},{"c":78.925,"h":78.98,"l":78.915,"n":134,"o":78.98,"t":"2026-10-07T18:45:00Z","v":2762,"vw":78.937727},{"c":78.86,"h":78.97,"l":78.82,"n":246,"o":78.97,"t":"2026-10-07T19:00:00Z","v":6911,"vw":78.874484},{"c":78.88,"h":78.89,"l":78.78,"n":249,"o":78.81,"t":"2026-10-07T19:15:00Z","v":6865,"vw":78.843719},{"c":78.88,"h":78.91,"l":78.82,"n":417,"o":78.89,"t":"2026-10-07T19:30:00Z","v":12894,"vw":78.860115},{"c":78.87,"h":78.88,"l":78.69,"n":1335,"o":78.88,"t":"2026-10-07T19:45:00Z","v":48432,"vw":78.809652},{"c":78.87,"h":78.87,"l":78.87,"n":52,"o":78.87,"t":"2026-10-07T20:00:00Z","v":97412,"vw":78.87},{"c":78.67,"h":78.67,"l":78.25,"n":47,"o":78.25,"t":"2026-10-08T13:30:00Z","v":4654,"vw":78.306505},{"c":78.97,"h":79.055,"l":78.695,"n":150,"o":78.695,"t":"2026-10-08T13:45:00Z","v":5335,"vw":78.882779},{"c":79.015,"h":79.15,"l":79.015,"n":32,"o":79.15,"t":"2026-10-08T14:00:00Z","v":677,"vw":79.07},{"c":78.52,"h":78.76,"l":78.52,"n":108,"o":78.76,"t":"2026-10-08T14:15:00Z","v":2795,"vw":78.619183},{"c":78.64,"h":78.7,"l":78.52,"n":299,"o":78.62,"t":"2026-10-08T14:30:00Z","v":7699,"vw":78.614152},{"c":78.43,"h":78.69,"l":78.43,"n":246,"o":78.65,"t":"2026-10-08T14:45:00Z","v":6617,"vw":78.610012},{"c":78.36,"h":78.44,"l":78.36,"n":90,"o":78.39,"t":"2026-10-08T15:00:00Z","v":2267,"vw":78.377},{"c":78.44,"h":78.44,"l":78.33,"n":295,"o":78.39,"t":"2026-10-08T15:15:00Z","v":7003,"vw":78.376747},{"c":78.5,"h":78.5,"l":78.36,"n":113,"o":78.37,"t":"2026-10-08T15:30:00Z","v":2135,"vw":78.417},{"c":78.51,"h":78.51,"l":78.46,"n":116,"o":78.49,"t":"2026-10-08T15:45:00Z","v":2782,"vw":78.49431},{"c":78.72,"h":78.72,"l":78.5,"n":97,"o":78.5,"t":"2026-10-08T16:00:00Z","v":1844,"vw":78.599444},{"c":78.825,"h":79.02,"l":78.69,"n":344,"o":78.73,"t":"2026-10-08T16:15:00Z","v":13110,"vw":78.854659},{"c":78.86,"h":78.86,"l":78.71,"n":159,"o":78.85,"t":"2026-10-08T16:30:00Z","v":3575,"vw":78.818036},{"c":79.23,"h":79.23,"l":78.88,"n":126,"o":78.88,"t":"2026-10-08T16:45:00Z","v":2694,"vw":79.061914},{"c":79.304,"h":79.31,"l":79.09,"n":181,"o":79.24,"t":"2026-10-08T17:00:00Z","v":3353,"vw":79.221833},{"c":79.52,"h":79.655,"l":79.385,"n":352,"o":79.385,"t":"2026-10-08T17:15:00Z","v":8858,"vw":79.548976},{"c":79.57,"h":79.71,"l":79.405,"n":231,"o":79.47,"t":"2026-10-08T17:30:00Z","v":6652,"vw":79.554134},{"c":79.61,"h":79.63,"l":79.575,"n":124,"o":79.63,"t":"2026-10-08T17:45:00Z","v":2351,"vw":79.599626},{"c":79.67,"h":79.72,"l":79.615,"n":177,"o":79.615,"t":"2026-10-08T18:00:00Z","v":3231,"vw":79.66891},{"c":79.58,"h":79.66,"l":79.51,"n":140,"o":79.66,"t":"2026-10-08T18:15:00Z","v":1998,"vw":79.570948},{"c":79.58,"h":79.6299,"l":79.565,"n":298,"o":79.57,"t":"2026-10-08T18:30:00Z","v":4987,"vw":79.591327},{"c":79.59,"h":79.64,"l":79.55,"n":125,"o":79.56,"t":"2026-10-08T18:45:00Z","v":2435,"vw":79.598455},{"c":79.49,"h":79.54,"l":79.35,"n":231,"o":79.52,"t":"2026-10-08T19:00:00Z","v":4361,"vw":79.482417},{"c":79.51,"h":79.5975,"l":79.48,"n":349,"o":79.48,"t":"2026-10-08T19:15:00Z","v":7163,"vw":79.54297},{"c":79.485,"h":79.565,"l":79.38,"n":420,"o":79.565,"t":"2026-10-08T19:30:00Z","v":8427,"vw":79.456594},{"c":79.66,"h":79.74,"l":79.45,"n":1790,"o":79.485,"t":"2026-10-08T19:45:00Z","v":59345,"vw":79.620947},{"c":79.66,"h":79.66,"l":79.66,"n":32,"o":79.66,"t":"2026-10-08T20:00:00Z","v":132780,"vw":79.66},{"c":79.7,"h":79.7,"l":79.7,"n":8,"o":79.7,"t":"2026-10-08T23:30:00Z","v":1002,"vw":79.7},{"c":78.69,"h":79.4,"l":78.69,"n":110,"o":79.16,"t":"2026-10-09T13:30:00Z","v":7426,"vw":79.107573},{"c":78.69,"h":78.85,"l":78.49,"n":117,"o":78.67,"t":"2026-10-09T13:45:00Z","v":3455,"vw":78.652774},{"c":78.82,"h":78.8991,"l":78.78,"n":59,"o":78.8991,"t":"2026-10-09T14:00:00Z","v":1634,"vw":78.814324},{"c":78.79,"h":79.023,"l":78.765,"n":114,"o":78.86,"t":"2026-10-09T14:15:00Z","v":3161,"vw":78.897885},{"c":78.64,"h":78.88,"l":78.6301,"n":157,"o":78.88,"t":"2026-10-09T14:30:00Z","v":4589,"vw":78.737135},{"c":78.755,"h":79,"l":78.64,"n":489,"o":78.64,"t":"2026-10-09T14:45:00Z","v":40753,"vw":78.849646},{"c":78.83,"h":78.905,"l":78.725,"n":280,"o":78.9,"t":"2026-10-09T15:00:00Z","v":21317,"vw":78.836573},{"c":78.715,"h":78.95,"l":78.715,"n":203,"o":78.95,"t":"2026-10-09T15:15:00Z","v":3689,"vw":78.816047},{"c":78.645,"h":78.755,"l":78.62,"n":119,"o":78.73,"t":"2026-10-09T15:30:00Z","v":3712,"vw":78.693857},{"c":78.63,"h":78.67,"l":78.58,"n":106,"o":78.665,"t":"2026-10-09T15:45:00Z","v":3216,"vw":78.61371},{"c":78.73,"h":78.82,"l":78.675,"n":73,"o":78.675,"t":"2026-10-09T16:00:00Z","v":2234,"vw":78.730455},{"c":78.82,"h":78.915,"l":78.79,"n":152,"o":78.79,"t":"2026-10-09T16:15:00Z","v":3940,"vw":78.836773},{"c":78.96,"h":78.97,"l":78.855,"n":134,"o":78.86,"t":"2026-10-09T16:30:00Z","v":4809,"vw":78.937663},{"c":79.03,"h":79.07,"l":78.89,"n":206,"o":78.99,"t":"2026-10-09T16:45:00Z","v":6711,"vw":78.983267},{"c":78.93,"h":79.02,"l":78.925,"n":96,"o":79.02,"t":"2026-10-09T17:00:00Z","v":2804,"vw":78.967163},{"c":78.865,"h":78.955,"l":78.815,"n":125,"o":78.825,"t":"2026-10-09T17:15:00Z","v":4323,"vw":78.882319},{"c":79.035,"h":79.13,"l":78.8601,"n":146,"o":78.95,"t":"2026-10-09T17:30:00Z","v":4239,"vw":78.998276},{"c":79.055,"h":79.19,"l":79.03,"n":142,"o":79.13,"t":"2026-10-09T17:45:00Z","v":3053,"vw":79.076535},{"c":78.99,"h":79.075,"l":78.94,"n":186,"o":79.055,"t":"2026-10-09T18:00:00Z","v":5486,"vw":79.002594},{"c":78.93,"h":78.985,"l":78.93,"n":140,"o":78.98,"t":"2026-10-09T18:15:00Z","v":4450,"vw":78.954038},{"c":79.04,"h":79.13,"l":78.94,"n":151,"o":78.94,"t":"2026-10-09T18:30:00Z","v":4650,"vw":78.992534},{"c":79.2,"h":79.2,"l":79.04,"n":260,"o":79.1,"t":"2026-10-09T18:45:00Z","v":8277,"vw":79.102055},{"c":79.18,"h":79.285,"l":79.18,"n":342,"o":79.26,"t":"2026-10-09T19:00:00Z","v":11234,"vw":79.218383},{"c":79.125,"h":79.18,"l":79.095,"n":310,"o":79.18,"t":"2026-10-09T19:15:00Z","v":8744,"vw":79.124662},{"c":79.02,"h":79.13,"l":79.02,"n":550,"o":79.1,"t":"2026-10-09T19:30:00Z","v":15150,"vw":79.081547},{"c":78.99,"h":79.09,"l":78.95,"n":1439,"o":79.04,"t":"2026-10-09T19:45:00Z","v":47509,"vw":79.031542},{"c":79.02,"h":79.02,"l":79.02,"n":38,"o":79.02,"t":"2026-10-09T20:00:00Z","v":84951,"vw":79.02},{"c":78.95,"h":78.95,"l":78.95,"n":5,"o":78.95,"t":"2026-10-12T11:45:00Z","v":206,"vw":78.95},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-12T12:30:00Z","v":295,"vw":79},{"c":79.33,"h":79.89,"l":79,"n":150,"o":79.01,"t":"2026-10-12T13:30:00Z","v":8075,"vw":79.076015},{"c":78.905,"h":79.51,"l":78.905,"n":132,"o":79.32,"t":"2026-10-12T13:45:00Z","v":4198,"vw":79.055484},{"c":79.105,"h":79.185,"l":78.915,"n":126,"o":78.915,"t":"2026-10-12T14:00:00Z","v":6024,"vw":79.088171},{"c":79.165,"h":79.24,"l":78.8701,"n":195,"o":78.98,"t":"2026-10-12T14:15:00Z","v":7767,"vw":78.99698},{"c":79.1,"h":79.13,"l":79.02,"n":255,"o":79.07,"t":"2026-10-12T14:30:00Z","v":17647,"vw":79.053691},{"c":79.18,"h":79.27,"l":79.02,"n":186,"o":79.02,"t":"2026-10-12T14:45:00Z","v":7766,"vw":79.171579},{"c":79.18,"h":79.25,"l":79.04,"n":269,"o":79.19,"t":"2026-10-12T15:00:00Z","v":7236,"vw":79.168967},{"c":79.26,"h":79.27,"l":79.22,"n":151,"o":79.225,"t":"2026-10-12T15:15:00Z","v":3332,"vw":79.245817},{"c":79.45,"h":79.53,"l":79.34,"n":189,"o":79.38,"t":"2026-10-12T15:30:00Z","v":5252,"vw":79.427414},{"c":79.4,"h":79.48,"l":79.4,"n":215,"o":79.475,"t":"2026-10-12T15:45:00Z","v":6179,"vw":79.43811},{"c":79.5,"h":79.525,"l":79.45,"n":83,"o":79.47,"t":"2026-10-12T16:00:00Z","v":2850,"vw":79.489499},{"c":79.55,"h":79.59,"l":79.45,"n":151,"o":79.53,"t":"2026-10-12T16:15:00Z","v":5106,"vw":79.529357},{"c":79.61,"h":79.61,"l":79.5428,"n":149,"o":79.57,"t":"2026-10-12T16:30:00Z","v":4328,"vw":79.586389},{"c":79.73,"h":79.745,"l":79.58,"n":165,"o":79.61,"t":"2026-10-12T16:45:00Z","v":5460,"vw":79.657164},{"c":79.76,"h":79.76,"l":79.66,"n":132,"o":79.69,"t":"2026-10-12T17:00:00Z","v":3051,"vw":79.700472},{"c":79.765,"h":79.83,"l":79.73,"n":206,"o":79.79,"t":"2026-10-12T17:15:00Z","v":4444,"vw":79.768421},{"c":79.81,"h":79.81,"l":79.67,"n":134,"o":79.67,"t":"2026-10-12T17:30:00Z","v":3466,"vw":79.738929},{"c":79.83,"h":79.83,"l":79.75,"n":142,"o":79.77,"t":"2026-10-12T17:45:00Z","v":2632,"vw":79.781375},{"c":79.78,"h":79.83,"l":79.76,"n":140,"o":79.81,"t":"2026-10-12T18:00:00Z","v":3697,"vw":79.79525},{"c":79.825,"h":79.825,"l":79.72,"n":305,"o":79.76,"t":"2026-10-12T18:15:00Z","v":7039,"vw":79.766623},{"c":79.74,"h":79.85,"l":79.72,"n":202,"o":79.82,"t":"2026-10-12T18:30:00Z","v":5007,"vw":79.775905},{"c":79.71,"h":79.8,"l":79.695,"n":207,"o":79.735,"t":"2026-10-12T18:45:00Z","v":7968,"vw":79.713522},{"c":79.735,"h":79.805,"l":79.69,"n":312,"o":79.755,"t":"2026-10-12T19:00:00Z","v":11709,"vw":79.731289},{"c":79.66,"h":79.74,"l":79.62,"n":346,"o":79.74,"t":"2026-10-12T19:15:00Z","v":8997,"vw":79.660424},{"c":79.39,"h":79.66,"l":79.37,"n":496,"o":79.66,"t":"2026-10-12T19:30:00Z","v":14182,"vw":79.530763},{"c":79.37,"h":79.41,"l":79.21,"n":1911,"o":79.37,"t":"2026-10-12T19:45:00Z","v":77265,"vw":79.314537},{"c":79.36,"h":79.36,"l":79.36,"n":25,"o":79.36,"t":"2026-10-12T20:00:00Z","v":108127,"vw":79.36},{"c":79.46,"h":79.84,"l":79.44,"n":55,"o":79.73,"t":"2026-10-13T13:30:00Z","v":3982,"vw":79.694614},{"c":78.77,"h":79.535,"l":78.735,"n":51,"o":79.535,"t":"2026-10-13T13:45:00Z","v":1586,"vw":79.150435},{"c":78.72,"h":78.72,"l":78.54,"n":92,"o":78.5646,"t":"2026-10-13T14:00:00Z","v":1909,"vw":78.630929},{"c":78.83,"h":78.83,"l":78.83,"n":7,"o":78.83,"t":"2026-10-13T14:15:00Z","v":147,"vw":78.83},{"c":78.79,"h":78.96,"l":78.79,"n":54,"o":78.96,"t":"2026-10-13T14:30:00Z","v":1197,"vw":78.904},{"c":78.94,"h":78.96,"l":78.815,"n":174,"o":78.82,"t":"2026-10-13T14:45:00Z","v":9267,"vw":78.846793},{"c":79,"h":79.015,"l":78.94,"n":29,"o":78.94,"t":"2026-10-13T15:00:00Z","v":751,"vw":78.991},{"c":78.93,"h":79.03,"l":78.93,"n":216,"o":79.005,"t":"2026-10-13T15:15:00Z","v":17354,"vw":78.972988},{"c":78.8901,"h":79,"l":78.8901,"n":149,"o":78.95,"t":"2026-10-13T15:30:00Z","v":3184,"vw":78.945068},{"c":78.76,"h":78.87,"l":78.76,"n":174,"o":78.87,"t":"2026-10-13T15:45:00Z","v":3743,"vw":78.814065},{"c":78.63,"h":78.77,"l":78.63,"n":97,"o":78.77,"t":"2026-10-13T16:00:00Z","v":1644,"vw":78.697273},{"c":78.67,"h":78.74,"l":78.57,"n":302,"o":78.57,"t":"2026-10-13T16:15:00Z","v":20119,"vw":78.696833},{"c":78.67,"h":78.7,"l":78.58,"n":195,"o":78.58,"t":"2026-10-13T16:30:00Z","v":10146,"vw":78.691688},{"c":78.705,"h":78.76,"l":78.7,"n":123,"o":78.7,"t":"2026-10-13T16:45:00Z","v":3276,"vw":78.72525},{"c":78.76,"h":78.815,"l":78.7301,"n":161,"o":78.75,"t":"2026-10-13T17:15:00Z","v":7490,"vw":78.765145},{"c":78.88,"h":78.885,"l":78.74,"n":107,"o":78.795,"t":"2026-10-13T17:30:00Z","v":2500,"vw":78.826429},{"c":78.745,"h":78.79,"l":78.745,"n":43,"o":78.79,"t":"2026-10-13T17:45:00Z","v":967,"vw":78.760916},{"c":78.93,"h":79,"l":78.8,"n":132,"o":78.8,"t":"2026-10-13T18:00:00Z","v":4151,"vw":78.904205},{"c":78.99,"h":78.99,"l":78.915,"n":68,"o":78.915,"t":"2026-10-13T18:15:00Z","v":1290,"vw":78.979286},{"c":78.99,"h":79.0801,"l":78.98,"n":100,"o":79,"t":"2026-10-13T18:30:00Z","v":2252,"vw":79.031213},{"c":78.96,"h":78.96,"l":78.93,"n":196,"o":78.96,"t":"2026-10-13T18:45:00Z","v":3058,"vw":78.947778},{"c":78.92,"h":78.94,"l":78.88,"n":172,"o":78.92,"t":"2026-10-13T19:00:00Z","v":3831,"vw":78.920732},{"c":78.94,"h":79.02,"l":78.93,"n":185,"o":78.97,"t":"2026-10-13T19:15:00Z","v":3613,"vw":78.978294},{"c":79.065,"h":79.11,"l":78.93,"n":447,"o":78.93,"t":"2026-10-13T19:30:00Z","v":9188,"vw":78.999829},{"c":78.92,"h":79.2,"l":78.82,"n":1288,"o":79.04,"t":"2026-10-13T19:45:00Z","v":48353,"vw":78.952402},{"c":78.92,"h":78.92,"l":78.91,"n":44,"o":78.91,"t":"2026-10-13T20:00:00Z","v":195649,"vw":78.919984},{"c":78.92,"h":78.92,"l":78.92,"n":1,"o":78.92,"t":"2026-10-13T21:00:00Z","v":989,"vw":78.92},{"c":78.93,"h":78.93,"l":78.85,"n":39,"o":78.85,"t":"2026-10-14T08:45:00Z","v":857,"vw":78.907077},{"c":78.03,"h":78.03,"l":78.03,"n":3,"o":78.03,"t":"2026-10-14T12:45:00Z","v":499,"vw":78.03},{"c":77.9,"h":78,"l":77.9,"n":8,"o":78,"t":"2026-10-14T13:15:00Z","v":406,"vw":77.975},{"c":77.76,"h":77.835,"l":77.4,"n":176,"o":77.79,"t":"2026-10-14T13:30:00Z","v":30465,"vw":77.814175},{"c":77.24,"h":77.805,"l":77.165,"n":399,"o":77.765,"t":"2026-10-14T13:45:00Z","v":19726,"vw":77.596514},{"c":77.455,"h":77.57,"l":77.245,"n":314,"o":77.265,"t":"2026-10-14T14:00:00Z","v":8216,"vw":77.42411},{"c":77.905,"h":77.905,"l":77.515,"n":211,"o":77.52,"t":"2026-10-14T14:15:00Z","v":6032,"vw":77.643952},{"c":78.06,"h":78.08,"l":77.95,"n":143,"o":78.07,"t":"2026-10-14T14:30:00Z","v":3256,"vw":77.9975},{"c":78.155,"h":78.16,"l":77.92,"n":266,"o":78.06,"t":"2026-10-14T14:45:00Z","v":6480,"vw":78.069267},{"c":78.08,"h":78.1,"l":78,"n":193,"o":78.0167,"t":"2026-10-14T15:00:00Z","v":5846,"vw":78.056706},{"c":78.2,"h":78.2,"l":78.0301,"n":140,"o":78.0301,"t":"2026-10-14T15:15:00Z","v":3333,"vw":78.166804},{"c":78.285,"h":78.39,"l":78.22,"n":267,"o":78.22,"t":"2026-10-14T15:30:00Z","v":6316,"vw":78.305929},{"c":78.365,"h":78.365,"l":78.3,"n":96,"o":78.31,"t":"2026-10-14T15:45:00Z","v":4532,"vw":78.324718},{"c":78.24,"h":78.38,"l":78.21,"n":297,"o":78.38,"t":"2026-10-14T16:00:00Z","v":8710,"vw":78.276077},{"c":78.16,"h":78.25,"l":77.9775,"n":202,"o":78.25,"t":"2026-10-14T16:15:00Z","v":5384,"vw":78.112463},{"c":78.18,"h":78.255,"l":78.13,"n":183,"o":78.22,"t":"2026-10-14T16:30:00Z","v":5845,"vw":78.184723},{"c":78.105,"h":78.14,"l":78.08,"n":123,"o":78.09,"t":"2026-10-14T16:45:00Z","v":4601,"vw":78.115461},{"c":78.06,"h":78.14,"l":77.96,"n":183,"o":78.115,"t":"2026-10-14T17:00:00Z","v":5826,"vw":78.049393},{"c":78.1,"h":78.13,"l":78,"n":159,"o":78,"t":"2026-10-14T17:15:00Z","v":5561,"vw":78.057718},{"c":78.095,"h":78.16,"l":78.09,"n":190,"o":78.11,"t":"2026-10-14T17:30:00Z","v":5735,"vw":78.117708},{"c":78.055,"h":78.17,"l":78.045,"n":202,"o":78.095,"t":"2026-10-14T17:45:00Z","v":7257,"vw":78.097679},{"c":78.02,"h":78.06,"l":77.975,"n":213,"o":78.01,"t":"2026-10-14T18:00:00Z","v":6131,"vw":78.006848},{"c":78.0544,"h":78.11,"l":78.005,"n":199,"o":78.005,"t":"2026-10-14T18:15:00Z","v":6761,"vw":78.07583},{"c":77.91,"h":78.08,"l":77.9,"n":312,"o":78.05,"t":"2026-10-14T18:30:00Z","v":11681,"vw":77.94939},{"c":77.83,"h":77.9225,"l":77.78,"n":307,"o":77.87,"t":"2026-10-14T18:45:00Z","v":13334,"vw":77.844441},{"c":77.96,"h":77.96,"l":77.77,"n":362,"o":77.84,"t":"2026-10-14T19:00:00Z","v":8674,"vw":77.846137},{"c":77.94,"h":77.9707,"l":77.88,"n":240,"o":77.94,"t":"2026-10-14T19:15:00Z","v":6686,"vw":77.915987},{"c":77.87,"h":77.92,"l":77.77,"n":650,"o":77.92,"t":"2026-10-14T19:30:00Z","v":18478,"vw":77.821341},{"c":78.06,"h":78.13,"l":77.77,"n":1829,"o":77.88,"t":"2026-10-14T19:45:00Z","v":78564,"vw":77.994785},{"c":78.1,"h":78.1,"l":78.1,"n":34,"o":78.1,"t":"2026-10-14T20:00:00Z","v":121934,"vw":78.1},{"c":78.48,"h":78.9,"l":78.38,"n":117,"o":78.46,"t":"2026-10-15T13:30:00Z","v":4599,"vw":78.507263},{"c":78.74,"h":78.878,"l":78.25,"n":242,"o":78.25,"t":"2026-10-15T13:45:00Z","v":9551,"vw":78.69573},{"c":79.07,"h":79.11,"l":78.74,"n":283,"o":78.8,"t":"2026-10-15T14:00:00Z","v":9193,"vw":78.871631},{"c":79.2,"h":79.2,"l":78.95,"n":172,"o":79,"t":"2026-10-15T14:15:00Z","v":5809,"vw":79.06816},{"c":79.46,"h":79.56,"l":79.2,"n":285,"o":79.25,"t":"2026-10-15T14:30:00Z","v":14435,"vw":79.337976},{"c":79.19,"h":79.38,"l":79.19,"n":143,"o":79.37,"t":"2026-10-15T14:45:00Z","v":3742,"vw":79.257809},{"c":79.03,"h":79.31,"l":79.03,"n":305,"o":79.21,"t":"2026-10-15T15:00:00Z","v":12605,"vw":79.213442},{"c":79,"h":79.02,"l":78.91,"n":181,"o":78.94,"t":"2026-10-15T15:15:00Z","v":5900,"vw":78.963919},{"c":79.115,"h":79.17,"l":78.99,"n":104,"o":79.02,"t":"2026-10-15T15:30:00Z","v":2940,"vw":79.080609},{"c":79.19,"h":79.31,"l":79.12,"n":180,"o":79.31,"t":"2026-10-15T15:45:00Z","v":4437,"vw":79.183445},{"c":79.21,"h":79.225,"l":79.12,"n":151,"o":79.19,"t":"2026-10-15T16:00:00Z","v":4222,"vw":79.182723},{"c":79.25,"h":79.29,"l":79.12,"n":81,"o":79.24,"t":"2026-10-15T16:15:00Z","v":3650,"vw":79.234162},{"c":79.385,"h":79.43,"l":79.25,"n":157,"o":79.27,"t":"2026-10-15T16:30:00Z","v":3801,"vw":79.336768},{"c":79.405,"h":79.405,"l":79.325,"n":146,"o":79.36,"t":"2026-10-15T16:45:00Z","v":2927,"vw":79.360714},{"c":79.525,"h":79.595,"l":79.43,"n":189,"o":79.47,"t":"2026-10-15T17:00:00Z","v":10100,"vw":79.519532},{"c":79.59,"h":79.59,"l":79.49,"n":107,"o":79.49,"t":"2026-10-15T17:15:00Z","v":2038,"vw":79.541302},{"c":79.53,"h":79.66,"l":79.53,"n":203,"o":79.6,"t":"2026-10-15T17:30:00Z","v":5816,"vw":79.599938},{"c":79.525,"h":79.575,"l":79.41,"n":221,"o":79.505,"t":"2026-10-15T17:45:00Z","v":7256,"vw":79.495051},{"c":79.355,"h":79.56,"l":79.355,"n":315,"o":79.485,"t":"2026-10-15T18:00:00Z","v":23868,"vw":79.429726},{"c":79.21,"h":79.525,"l":79.16,"n":505,"o":79.35,"t":"2026-10-15T18:15:00Z","v":18111,"vw":79.333394},{"c":79.24,"h":79.3,"l":79.115,"n":214,"o":79.26,"t":"2026-10-15T18:30:00Z","v":6410,"vw":79.181731},{"c":79.13,"h":79.26,"l":79.105,"n":263,"o":79.19,"t":"2026-10-15T18:45:00Z","v":35706,"vw":79.157563},{"c":79.25,"h":79.25,"l":79.11,"n":163,"o":79.11,"t":"2026-10-15T19:00:00Z","v":10659,"vw":79.155111},{"c":79.2,"h":79.31,"l":79.2,"n":463,"o":79.26,"t":"2026-10-15T19:15:00Z","v":14414,"vw":79.2603},{"c":79.37,"h":79.42,"l":79.15,"n":915,"o":79.19,"t":"2026-10-15T19:30:00Z","v":39877,"vw":79.234427},{"c":79.76,"h":79.78,"l":79.27,"n":2754,"o":79.37,"t":"2026-10-15T19:45:00Z","v":115295,"vw":79.574904},{"c":79.74,"h":79.74,"l":79.71,"n":25,"o":79.71,"t":"2026-10-15T20:00:00Z","v":179252,"vw":79.73998},{"c":80.52,"h":80.8,"l":79.485,"n":298,"o":79.92,"t":"2026-10-16T13:30:00Z","v":19409,"vw":80.088861},{"c":80.28,"h":80.73,"l":80.27,"n":249,"o":80.705,"t":"2026-10-16T13:45:00Z","v":11642,"vw":80.426444},{"c":80.17,"h":80.2599,"l":80.04,"n":157,"o":80.23,"t":"2026-10-16T14:00:00Z","v":6251,"vw":80.197785},{"c":80.51,"h":80.6,"l":80.2,"n":434,"o":80.21,"t":"2026-10-16T14:15:00Z","v":17388,"vw":80.510893},{"c":80.4,"h":80.715,"l":80.4,"n":184,"o":80.51,"t":"2026-10-16T14:30:00Z","v":6964,"vw":80.609606},{"c":80.41,"h":80.535,"l":80.315,"n":439,"o":80.46,"t":"2026-10-16T14:45:00Z","v":26898,"vw":80.477713},{"c":80.56,"h":80.65,"l":80.41,"n":132,"o":80.41,"t":"2026-10-16T15:00:00Z","v":4335,"vw":80.53837},{"c":80.3,"h":80.62,"l":80.28,"n":240,"o":80.62,"t":"2026-10-16T15:15:00Z","v":7719,"vw":80.476667},{"c":80.12,"h":80.305,"l":80.12,"n":160,"o":80.305,"t":"2026-10-16T15:30:00Z","v":4080,"vw":80.222693},{"c":80.05,"h":80.18,"l":80.03,"n":270,"o":80.115,"t":"2026-10-16T15:45:00Z","v":12638,"vw":80.084226},{"c":79.74,"h":80.04,"l":79.74,"n":217,"o":80.04,"t":"2026-10-16T16:00:00Z","v":5419,"vw":79.902055},{"c":79.795,"h":79.795,"l":79.7,"n":69,"o":79.72,"t":"2026-10-16T16:15:00Z","v":1329,"vw":79.738334},{"c":79.73,"h":79.73,"l":79.68,"n":87,"o":79.73,"t":"2026-10-16T16:30:00Z","v":2033,"vw":79.721288},{"c":79.545,"h":79.73,"l":79.54,"n":274,"o":79.73,"t":"2026-10-16T16:45:00Z","v":6546,"vw":79.598065},{"c":79.365,"h":79.49,"l":79.36,"n":280,"o":79.49,"t":"2026-10-16T17:00:00Z","v":7409,"vw":79.428911},{"c":79.7,"h":79.7,"l":79.37,"n":170,"o":79.37,"t":"2026-10-16T17:15:00Z","v":5670,"vw":79.524946},{"c":79.73,"h":79.75,"l":79.57,"n":161,"o":79.715,"t":"2026-10-16T17:30:00Z","v":14935,"vw":79.648903},{"c":79.75,"h":79.79,"l":79.645,"n":328,"o":79.73,"t":"2026-10-16T17:45:00Z","v":17376,"vw":79.741354},{"c":79.735,"h":79.735,"l":79.58,"n":206,"o":79.69,"t":"2026-10-16T18:00:00Z","v":5453,"vw":79.643636},{"c":79.705,"h":79.855,"l":79.65,"n":169,"o":79.855,"t":"2026-10-16T18:15:00Z","v":4407,"vw":79.712513},{"c":79.63,"h":79.74,"l":79.56,"n":306,"o":79.64,"t":"2026-10-16T18:30:00Z","v":10423,"vw":79.657215},{"c":79.66,"h":79.76,"l":79.63,"n":284,"o":79.68,"t":"2026-10-16T18:45:00Z","v":7876,"vw":79.694106},{"c":79.67,"h":79.7,"l":79.59,"n":200,"o":79.625,"t":"2026-10-16T19:00:00Z","v":6045,"vw":79.645462},{"c":79.58,"h":79.715,"l":79.5719,"n":270,"o":79.67,"t":"2026-10-16T19:15:00Z","v":9920,"vw":79.631551},{"c":79.57,"h":79.65,"l":79.48,"n":648,"o":79.6275,"t":"2026-10-16T19:30:00Z","v":18270,"vw":79.568375},{"c":79.79,"h":79.83,"l":79.535,"n":1734,"o":79.56,"t":"2026-10-16T19:45:00Z","v":83284,"vw":79.699326},{"c":79.72,"h":79.72,"l":79.72,"n":22,"o":79.72,"t":"2026-10-16T20:00:00Z","v":118770,"vw":79.72},{"c":79.81,"h":80.1399,"l":79.48,"n":75,"o":79.58,"t":"2026-10-19T13:30:00Z","v":3521,"vw":79.738889},{"c":79.58,"h":79.8797,"l":79.46,"n":133,"o":79.8797,"t":"2026-10-19T13:45:00Z","v":5431,"vw":79.602169},{"c":79.575,"h":79.58,"l":79.575,"n":27,"o":79.58,"t":"2026-10-19T14:00:00Z","v":784,"vw":79.57865},{"c":79.53,"h":79.71,"l":79.46,"n":170,"o":79.585,"t":"2026-10-19T14:15:00Z","v":4388,"vw":79.567744},{"c":79.44,"h":79.63,"l":79.36,"n":274,"o":79.585,"t":"2026-10-19T14:30:00Z","v":7657,"vw":79.509692},{"c":79.49,"h":79.49,"l":79.3854,"n":44,"o":79.3854,"t":"2026-10-19T14:45:00Z","v":1072,"vw":79.419032},{"c":79.81,"h":79.81,"l":79.53,"n":150,"o":79.54,"t":"2026-10-19T15:00:00Z","v":5908,"vw":79.632244},{"c":79.55,"h":79.73,"l":79.55,"n":142,"o":79.7,"t":"2026-10-19T15:15:00Z","v":4364,"vw":79.68107},{"c":79.615,"h":79.615,"l":79.53,"n":93,"o":79.5701,"t":"2026-10-19T15:30:00Z","v":2804,"vw":79.583296},{"c":79.61,"h":79.69,"l":79.54,"n":139,"o":79.67,"t":"2026-10-19T15:45:00Z","v":4492,"vw":79.617314},{"c":79.44,"h":79.53,"l":79.4,"n":124,"o":79.53,"t":"2026-10-19T16:00:00Z","v":3903,"vw":79.497323},{"c":79.37,"h":79.42,"l":79.365,"n":81,"o":79.41,"t":"2026-10-19T16:15:00Z","v":2666,"vw":79.382773},{"c":79.31,"h":79.33,"l":79.29,"n":83,"o":79.33,"t":"2026-10-19T16:30:00Z","v":2377,"vw":79.307073},{"c":79.265,"h":79.31,"l":79.265,"n":112,"o":79.28,"t":"2026-10-19T16:45:00Z","v":2531,"vw":79.293333},{"c":79.08,"h":79.265,"l":79.08,"n":109,"o":79.265,"t":"2026-10-19T17:00:00Z","v":3124,"vw":79.139107},{"c":79.185,"h":79.19,"l":79.115,"n":93,"o":79.115,"t":"2026-10-19T17:15:00Z","v":2142,"vw":79.175278},{"c":79.285,"h":79.285,"l":79.15,"n":163,"o":79.225,"t":"2026-10-19T17:30:00Z","v":4222,"vw":79.212415},{"c":79.25,"h":79.25,"l":79.22,"n":84,"o":79.22,"t":"2026-10-19T17:45:00Z","v":1761,"vw":79.233571},{"c":79.195,"h":79.24,"l":79.14,"n":96,"o":79.23,"t":"2026-10-19T18:00:00Z","v":3909,"vw":79.206882},{"c":79.25,"h":79.34,"l":79.25,"n":88,"o":79.28,"t":"2026-10-19T18:15:00Z","v":2167,"vw":79.268723},{"c":79.18,"h":79.25,"l":79.18,"n":256,"o":79.23,"t":"2026-10-19T18:30:00Z","v":4889,"vw":79.22018},{"c":79.11,"h":79.16,"l":79.11,"n":120,"o":79.16,"t":"2026-10-19T18:45:00Z","v":2441,"vw":79.133333},{"c":79.09,"h":79.145,"l":79.09,"n":260,"o":79.13,"t":"2026-10-19T19:00:00Z","v":6543,"vw":79.11774},{"c":79.15,"h":79.22,"l":79.09,"n":320,"o":79.1,"t":"2026-10-19T19:15:00Z","v":9252,"vw":79.148426},{"c":79.13,"h":79.15,"l":79.08,"n":547,"o":79.12,"t":"2026-10-19T19:30:00Z","v":13138,"vw":79.129395},{"c":79.21,"h":79.24,"l":79.025,"n":1779,"o":79.11,"t":"2026-10-19T19:45:00Z","v":70660,"vw":79.158598},{"c":79.23,"h":79.23,"l":79.23,"n":24,"o":79.23,"t":"2026-10-19T20:00:00Z","v":89542,"vw":79.23},{"c":80.615,"h":80.83,"l":79.43,"n":273,"o":79.43,"t":"2026-10-20T13:30:00Z","v":15513,"vw":80.067377},{"c":80.6725,"h":80.86,"l":80.54,"n":105,"o":80.62,"t":"2026-10-20T13:45:00Z","v":7843,"vw":80.660056},{"c":80.37,"h":80.705,"l":80.33,"n":209,"o":80.705,"t":"2026-10-20T14:00:00Z","v":9324,"vw":80.479583},{"c":80.96,"h":81.09,"l":80.45,"n":208,"o":80.48,"t":"2026-10-20T14:15:00Z","v":11605,"vw":80.914407},{"c":81.085,"h":81.1275,"l":80.74,"n":198,"o":81.08,"t":"2026-10-20T14:30:00Z","v":5980,"vw":80.926451},{"c":80.975,"h":81.22,"l":80.95,"n":115,"o":81.01,"t":"2026-10-20T14:45:00Z","v":6781,"vw":81.060812},{"c":80.64,"h":81.07,"l":80.57,"n":283,"o":81.02,"t":"2026-10-20T15:00:00Z","v":8321,"vw":80.781379},{"c":80.6,"h":80.72,"l":80.6,"n":99,"o":80.675,"t":"2026-10-20T15:15:00Z","v":2667,"vw":80.651865},{"c":80.63,"h":80.63,"l":80.415,"n":184,"o":80.5,"t":"2026-10-20T15:30:00Z","v":4891,"vw":80.510745},{"c":80.56,"h":80.6222,"l":80.495,"n":85,"o":80.6222,"t":"2026-10-20T15:45:00Z","v":2140,"vw":80.552696},{"c":80.365,"h":80.53,"l":80.365,"n":109,"o":80.48,"t":"2026-10-20T16:00:00Z","v":3840,"vw":80.462199},{"c":80.26,"h":80.325,"l":80.21,"n":92,"o":80.325,"t":"2026-10-20T16:15:00Z","v":2412,"vw":80.268077},{"c":80.33,"h":80.405,"l":80.265,"n":100,"o":80.315,"t":"2026-10-20T16:30:00Z","v":3250,"vw":80.34186},{"c":80.32,"h":80.44,"l":80.32,"n":137,"o":80.33,"t":"2026-10-20T16:45:00Z","v":3739,"vw":80.359474},{"c":80.25,"h":80.335,"l":80.25,"n":85,"o":80.295,"t":"2026-10-20T17:00:00Z","v":2926,"vw":80.298899},{"c":80.285,"h":80.31,"l":80.23,"n":82,"o":80.23,"t":"2026-10-20T17:15:00Z","v":1952,"vw":80.264596},{"c":80.33,"h":80.345,"l":80.26,"n":133,"o":80.265,"t":"2026-10-20T17:30:00Z","v":4453,"vw":80.308462},{"c":80.315,"h":80.35,"l":80.3,"n":112,"o":80.35,"t":"2026-10-20T17:45:00Z","v":3651,"vw":80.328326},{"c":80.355,"h":80.4,"l":80.355,"n":96,"o":80.39,"t":"2026-10-20T18:00:00Z","v":2795,"vw":80.384655},{"c":80.25,"h":80.415,"l":80.25,"n":129,"o":80.415,"t":"2026-10-20T18:15:00Z","v":3386,"vw":80.321637},{"c":80.3,"h":80.32,"l":80.23,"n":120,"o":80.23,"t":"2026-10-20T18:30:00Z","v":3967,"vw":80.294081},{"c":80.375,"h":80.375,"l":80.335,"n":20,"o":80.34,"t":"2026-10-20T18:45:00Z","v":812,"vw":80.351364},{"c":80.38,"h":80.505,"l":80.305,"n":167,"o":80.48,"t":"2026-10-20T19:00:00Z","v":5321,"vw":80.407926},{"c":80.5,"h":80.5,"l":80.39,"n":226,"o":80.395,"t":"2026-10-20T19:15:00Z","v":6788,"vw":80.436091},{"c":80.485,"h":80.525,"l":80.315,"n":395,"o":80.47,"t":"2026-10-20T19:30:00Z","v":10402,"vw":80.424573},{"c":80.66,"h":80.835,"l":80.39,"n":4583,"o":80.45,"t":"2026-10-20T19:45:00Z","v":444254,"vw":80.617798},{"c":80.68,"h":80.69,"l":80.68,"n":16,"o":80.69,"t":"2026-10-20T20:00:00Z","v":112178,"vw":80.680036},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-20T20:15:00Z","v":300,"vw":80.68},{"c":80.645,"h":81.09,"l":80.235,"n":115,"o":80.86,"t":"2026-10-21T13:30:00Z","v":5760,"vw":80.766267},{"c":80.625,"h":80.93,"l":80.61,"n":243,"o":80.93,"t":"2026-10-21T13:45:00Z","v":6990,"vw":80.776277},{"c":80.33,"h":80.625,"l":80.245,"n":169,"o":80.625,"t":"2026-10-21T14:00:00Z","v":4551,"vw":80.374269},{"c":80.49,"h":80.57,"l":80.3,"n":102,"o":80.57,"t":"2026-10-21T14:15:00Z","v":2420,"vw":80.434959},{"c":80.44,"h":80.635,"l":80.44,"n":170,"o":80.52,"t":"2026-10-21T14:30:00Z","v":4557,"vw":80.555002},{"c":80.44,"h":80.63,"l":80.44,"n":169,"o":80.565,"t":"2026-10-21T14:45:00Z","v":2999,"vw":80.549286},{"c":80.395,"h":80.45,"l":80.35,"n":88,"o":80.35,"t":"2026-10-21T15:00:00Z","v":2110,"vw":80.3995},{"c":80.42,"h":80.45,"l":80.36,"n":77,"o":80.44,"t":"2026-10-21T15:15:00Z","v":1524,"vw":80.428571},{"c":80.485,"h":80.645,"l":80.485,"n":80,"o":80.51,"t":"2026-10-21T15:30:00Z","v":1909,"vw":80.537748},{"c":80.4,"h":80.51,"l":80.4,"n":165,"o":80.49,"t":"2026-10-21T15:45:00Z","v":4206,"vw":80.475279},{"c":80.35,"h":80.43,"l":80.35,"n":95,"o":80.43,"t":"2026-10-21T16:00:00Z","v":4444,"vw":80.408892},{"c":80.46,"h":80.46,"l":80.34,"n":177,"o":80.38,"t":"2026-10-21T16:15:00Z","v":4418,"vw":80.404876},{"c":80.63,"h":80.71,"l":80.475,"n":232,"o":80.48,"t":"2026-10-21T16:30:00Z","v":6803,"vw":80.606184},{"c":80.59,"h":80.63,"l":80.57,"n":83,"o":80.61,"t":"2026-10-21T16:45:00Z","v":4255,"vw":80.588677},{"c":80.63,"h":80.75,"l":80.61,"n":137,"o":80.67,"t":"2026-10-21T17:00:00Z","v":3789,"vw":80.681613},{"c":80.66,"h":80.67,"l":80.635,"n":89,"o":80.66,"t":"2026-10-21T17:15:00Z","v":2670,"vw":80.652108},{"c":80.545,"h":80.65,"l":80.545,"n":111,"o":80.65,"t":"2026-10-21T17:30:00Z","v":2970,"vw":80.606545},{"c":80.5,"h":80.6,"l":80.5,"n":88,"o":80.6,"t":"2026-10-21T17:45:00Z","v":3050,"vw":80.561047},{"c":80.39,"h":80.52,"l":80.38,"n":104,"o":80.52,"t":"2026-10-21T18:00:00Z","v":4445,"vw":80.440101},{"c":80.42,"h":80.46,"l":80.41,"n":153,"o":80.425,"t":"2026-10-21T18:15:00Z","v":3862,"vw":80.438566},{"c":80.48,"h":80.49,"l":80.445,"n":105,"o":80.46,"t":"2026-10-21T18:30:00Z","v":1878,"vw":80.462433},{"c":80.16,"h":80.5,"l":80.16,"n":316,"o":80.5,"t":"2026-10-21T18:45:00Z","v":8011,"vw":80.33981},{"c":80.32,"h":80.37,"l":80.05,"n":412,"o":80.1,"t":"2026-10-21T19:00:00Z","v":9839,"vw":80.19795},{"c":80.63,"h":80.63,"l":80.33,"n":461,"o":80.35,"t":"2026-10-21T19:15:00Z","v":9747,"vw":80.426601},{"c":80.53,"h":80.61,"l":80.45,"n":513,"o":80.61,"t":"2026-10-21T19:30:00Z","v":13275,"vw":80.527482},{"c":80.64,"h":80.78,"l":80.44,"n":1500,"o":80.54,"t":"2026-10-21T19:45:00Z","v":66667,"vw":80.672862},{"c":80.62,"h":80.62,"l":80.62,"n":16,"o":80.62,"t":"2026-10-21T20:00:00Z","v":113171,"vw":80.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":110.69299604723813,"iv":1.1060390878009363,"gamma":0.011085638218581419,"theta":-0.1222505975527256,"vega":0.0639847935214025,"rho":0.010835900062636652,"breakevenPct":40.3411015222502},{"delta":0.25,"premium":2.45,"strike":96.99747405641044,"iv":0.8052000210949833,"gamma":0.017382904898656085,"theta":-0.10156708939511905,"vega":0.07257550110141084,"rho":0.01397116105070077,"breakevenPct":23.35335407642078},{"delta":0.3,"premium":2.45,"strike":90.02761900128735,"iv":0.615372264452412,"gamma":0.024726005230517253,"theta":-0.08601414468378683,"vega":0.07946923318118383,"rho":0.017086430584005868,"breakevenPct":14.708036468974633},{"delta":0.35,"premium":2.45,"strike":86.54865631666789,"iv":0.49882409136472766,"gamma":0.033236197950891846,"theta":-0.07442692471053308,"vega":0.08431527894571884,"rho":0.0201791320429506,"breakevenPct":10.39277637889839},{"delta":0.4,"premium":2.639410509722989,"strike":84.27149803952696,"iv":0.43506427144960885,"gamma":0.038549484742823194,"theta":-0.06805402355773857,"vega":0.08693169719372229,"rho":0.023191679495815964,"breakevenPct":7.803161187360397},{"delta":0.45,"premium":2.9817623871203414,"strike":82.95476004953714,"iv":0.4137127697697048,"gamma":0.04127775701692209,"theta":-0.06587954034018662,"vega":0.08775423196754402,"rho":0.026139576330454255,"breakevenPct":6.594545319594998},{"delta":0.5,"premium":3.3241142645176938,"strike":81.63802205954734,"iv":0.3923612680898007,"gamma":0.04400602929102097,"theta":-0.06370505712263465,"vega":0.08857676674136576,"rho":0.029087473165092546,"breakevenPct":5.385929451829599},{"delta":0.55,"premium":3.666466141915046,"strike":80.32128406955752,"iv":0.3710097664098966,"gamma":0.04673430156511987,"theta":-0.06153057390508268,"vega":0.08939930151518749,"rho":0.03203536999973085,"breakevenPct":4.177313584064198},{"delta":0.6,"premium":4.31901343214451,"strike":79.12459471977768,"iv":0.3674282538212135,"gamma":0.04521148679944419,"theta":-0.059021584066697545,"vega":0.08574821676702177,"rho":0.034776624765486965,"breakevenPct":3.5023668468397195},{"delta":0.65,"premium":5.071676702176934,"strike":77.9666512274201,"iv":0.36958202871699863,"gamma":0.04231662806855026,"theta":-0.05640463177396943,"vega":0.08065326540064845,"rho":0.037451185530175304,"breakevenPct":2.99966252740887},{"delta":0.7,"premium":5.824339972209355,"strike":76.80870773506253,"iv":0.3717358036127837,"gamma":0.03942176933765633,"theta":-0.053787679481241316,"vega":0.07555831403427513,"rho":0.04012574629486364,"breakevenPct":2.4969582079780217},{"delta":0.75,"premium":6.577003242241778,"strike":75.65076424270495,"iv":0.3738895785085688,"gamma":0.03652691060676239,"theta":-0.051170727188513204,"vega":0.0704633626679018,"rho":0.04280030705955198,"breakevenPct":1.9942538885471721},{"delta":0.8,"premium":7.9738142292490135,"strike":73.91798418972331,"iv":0.3941001976284585,"gamma":0.03148083003952568,"theta":-0.04820681818181818,"vega":0.06283913043478259,"rho":0.04499808470456059,"breakevenPct":1.5775222264603412},{"delta":0.85,"premium":10.197134387351777,"strike":71.44762845849803,"iv":0.43747964426877467,"gamma":0.023674505928853756,"theta":-0.044797727272727274,"vega":0.05196956521739131,"rho":0.04658409953390708,"breakevenPct":1.2711025128377547},{"delta":0.9,"premium":13.275364963503652,"strike":68.11131386861314,"iv":0.4927412408759124,"gamma":0.015813686131386857,"theta":-0.03932481751824817,"vega":0.03936733576642335,"rho":0.04748566792739776,"breakevenPct":0.9509784571034293}],"put":[{"delta":0.15,"premium":2.45,"strike":60.463157430532576,"iv":1.1807087601464379,"gamma":0.008684253172846103,"theta":-0.10515946994331853,"vega":0.05325801985769954,"rho":-0.011912028331973022,"breakevenPct":28.04123365103874},{"delta":0.2,"premium":2.45,"strike":67.74554574651394,"iv":0.8623551984644289,"gamma":0.014488217227524455,"theta":-0.09075308015966747,"vega":0.0638117407725237,"rho":-0.015276882084284472,"breakevenPct":19.008253849523783},{"delta":0.25,"premium":2.493529341444601,"strike":72.17646707223004,"iv":0.6786582289398247,"gamma":0.021104634414462815,"theta":-0.08016034172559791,"vega":0.07197778325065103,"rho":-0.018687077056649747,"breakevenPct":13.566189865063958},{"delta":0.3,"premium":2.532934553131598,"strike":75.34130893736805,"iv":0.5475311048557354,"gamma":0.02870928923293455,"theta":-0.07100436312456017,"vega":0.07859183673469387,"rho":-0.022101753165712255,"breakevenPct":9.689438868473765},{"delta":0.35,"premium":2.4449683321604505,"strike":77.100633356791,"iv":0.4543924700914849,"gamma":0.039581914144968325,"theta":-0.06020211118930331,"vega":0.08267346938775509,"rho":-0.025443090595407437,"breakevenPct":7.3980835715324496},{"delta":0.4,"premium":2.357002111189303,"strike":78.85995777621393,"iv":0.3612538353272343,"gamma":0.05045453905700212,"theta":-0.04939985925404644,"vega":0.08675510204081632,"rho":-0.028784428025102622,"breakevenPct":5.106728274591132},{"delta":0.45,"premium":2.5172001542614733,"strike":80.33937524103355,"iv":0.3024204010798303,"gamma":0.056848399537215585,"theta":-0.04210134978789047,"vega":0.08876197454685691,"rho":-0.032252064292216095,"breakevenPct":3.4703856527262746},{"delta":0.5,"premium":3.134246047049749,"strike":81.30350944851523,"iv":0.30673972232934826,"gamma":0.05499726185885075,"theta":-0.04125291168530659,"vega":0.08694940223679136,"rho":-0.03595220523730414,"breakevenPct":3.039861819070352},{"delta":0.55,"premium":3.7512919398380262,"strike":82.26764365599692,"iv":0.31105904357886616,"gamma":0.05314612418048592,"theta":-0.040404473582722714,"vega":0.08513682992672579,"rho":-0.03965234618239219,"breakevenPct":2.609337985414429},{"delta":0.6,"premium":4.368337832626301,"strike":83.2317778634786,"iv":0.3153783648283841,"gamma":0.051294986502121095,"theta":-0.039556035480138835,"vega":0.08332425761666024,"rho":-0.04335248712748024,"breakevenPct":2.1788141517585076},{"delta":0.65,"premium":4.985383725414578,"strike":84.19591207096028,"iv":0.31969768607790205,"gamma":0.04944384882375626,"theta":-0.038707597377554956,"vega":0.08151168530659468,"rho":-0.047052628072568284,"breakevenPct":1.7482903181025846},{"delta":0.7,"premium":5.697963932518905,"strike":85.2414194299011,"iv":0.32371041303083187,"gamma":0.046987434554973825,"theta":-0.037126061663758,"vega":0.0785369982547993,"rho":-0.05082217131154097,"breakevenPct":1.3353318067697908},{"delta":0.75,"premium":6.890517742873763,"strike":86.69575334496801,"iv":0.3261827806864456,"gamma":0.04149005235602094,"theta":-0.03186137289121582,"vega":0.06972373472949389,"rho":-0.054940398364367815,"breakevenPct":1.010623167831508},{"delta":0.8,"premium":8.083071553228622,"strike":88.15008726003491,"iv":0.32865514834205933,"gamma":0.03599267015706806,"theta":-0.026596684118673643,"vega":0.06091047120418848,"rho":-0.05905862541719466,"breakevenPct":0.685914528893225},{"delta":0.85,"premium":9.275625363583476,"strike":89.6044211751018,"iv":0.33112751599767304,"gamma":0.03049528795811519,"theta":-0.02133199534613148,"vega":0.05209720767888308,"rho":-0.06317685247002149,"breakevenPct":0.36120588995494285},{"delta":0.9,"premium":26.39473684210529,"strike":106.64473684210529,"iv":0.7087750000000005,"gamma":0.01097499999999999,"theta":-0.037988157894736856,"vega":0.03987631578947367,"rho":-0.07993580671848209,"breakevenPct":0.4589431902753715}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":110.69299604723813,"iv":1.1060390878009363,"gamma":0.011085638218581419,"theta":-0.1222505975527256,"vega":0.0639847935214025,"rho":0.010835900062636652,"breakevenPct":40.3411015222502},{"delta":0.25,"premium":2.45,"strike":96.99747405641044,"iv":0.8052000210949833,"gamma":0.017382904898656085,"theta":-0.10156708939511905,"vega":0.07257550110141084,"rho":0.01397116105070077,"breakevenPct":23.35335407642078},{"delta":0.3,"premium":2.45,"strike":90.02761900128735,"iv":0.615372264452412,"gamma":0.024726005230517253,"theta":-0.08601414468378683,"vega":0.07946923318118383,"rho":0.017086430584005868,"breakevenPct":14.708036468974633},{"delta":0.35,"premium":2.45,"strike":86.54865631666789,"iv":0.49882409136472766,"gamma":0.033236197950891846,"theta":-0.07442692471053308,"vega":0.08431527894571884,"rho":0.0201791320429506,"breakevenPct":10.39277637889839},{"delta":0.4,"premium":2.639410509722989,"strike":84.27149803952696,"iv":0.43506427144960885,"gamma":0.038549484742823194,"theta":-0.06805402355773857,"vega":0.08693169719372229,"rho":0.023191679495815964,"breakevenPct":7.803161187360397},{"delta":0.45,"premium":2.9817623871203414,"strike":82.95476004953714,"iv":0.4137127697697048,"gamma":0.04127775701692209,"theta":-0.06587954034018662,"vega":0.08775423196754402,"rho":0.026139576330454255,"breakevenPct":6.594545319594998},{"delta":0.5,"premium":3.3241142645176938,"strike":81.63802205954734,"iv":0.3923612680898007,"gamma":0.04400602929102097,"theta":-0.06370505712263465,"vega":0.08857676674136576,"rho":0.029087473165092546,"breakevenPct":5.385929451829599},{"delta":0.55,"premium":3.666466141915046,"strike":80.32128406955752,"iv":0.3710097664098966,"gamma":0.04673430156511987,"theta":-0.06153057390508268,"vega":0.08939930151518749,"rho":0.03203536999973085,"breakevenPct":4.177313584064198},{"delta":0.6,"premium":4.31901343214451,"strike":79.12459471977768,"iv":0.3674282538212135,"gamma":0.04521148679944419,"theta":-0.059021584066697545,"vega":0.08574821676702177,"rho":0.034776624765486965,"breakevenPct":3.5023668468397195},{"delta":0.65,"premium":5.071676702176934,"strike":77.9666512274201,"iv":0.36958202871699863,"gamma":0.04231662806855026,"theta":-0.05640463177396943,"vega":0.08065326540064845,"rho":0.037451185530175304,"breakevenPct":2.99966252740887},{"delta":0.7,"premium":5.824339972209355,"strike":76.80870773506253,"iv":0.3717358036127837,"gamma":0.03942176933765633,"theta":-0.053787679481241316,"vega":0.07555831403427513,"rho":0.04012574629486364,"breakevenPct":2.4969582079780217},{"delta":0.75,"premium":6.577003242241778,"strike":75.65076424270495,"iv":0.3738895785085688,"gamma":0.03652691060676239,"theta":-0.051170727188513204,"vega":0.0704633626679018,"rho":0.04280030705955198,"breakevenPct":1.9942538885471721},{"delta":0.8,"premium":7.9738142292490135,"strike":73.91798418972331,"iv":0.3941001976284585,"gamma":0.03148083003952568,"theta":-0.04820681818181818,"vega":0.06283913043478259,"rho":0.04499808470456059,"breakevenPct":1.5775222264603412},{"delta":0.85,"premium":10.197134387351777,"strike":71.44762845849803,"iv":0.43747964426877467,"gamma":0.023674505928853756,"theta":-0.044797727272727274,"vega":0.05196956521739131,"rho":0.04658409953390708,"breakevenPct":1.2711025128377547},{"delta":0.9,"premium":13.275364963503652,"strike":68.11131386861314,"iv":0.4927412408759124,"gamma":0.015813686131386857,"theta":-0.03932481751824817,"vega":0.03936733576642335,"rho":0.04748566792739776,"breakevenPct":0.9509784571034293}],"put":[{"delta":0.15,"premium":2.45,"strike":60.463157430532576,"iv":1.1807087601464379,"gamma":0.008684253172846103,"theta":-0.10515946994331853,"vega":0.05325801985769954,"rho":-0.011912028331973022,"breakevenPct":28.04123365103874},{"delta":0.2,"premium":2.45,"strike":67.74554574651394,"iv":0.8623551984644289,"gamma":0.014488217227524455,"theta":-0.09075308015966747,"vega":0.0638117407725237,"rho":-0.015276882084284472,"breakevenPct":19.008253849523783},{"delta":0.25,"premium":2.493529341444601,"strike":72.17646707223004,"iv":0.6786582289398247,"gamma":0.021104634414462815,"theta":-0.08016034172559791,"vega":0.07197778325065103,"rho":-0.018687077056649747,"breakevenPct":13.566189865063958},{"delta":0.3,"premium":2.532934553131598,"strike":75.34130893736805,"iv":0.5475311048557354,"gamma":0.02870928923293455,"theta":-0.07100436312456017,"vega":0.07859183673469387,"rho":-0.022101753165712255,"breakevenPct":9.689438868473765},{"delta":0.35,"premium":2.4449683321604505,"strike":77.100633356791,"iv":0.4543924700914849,"gamma":0.039581914144968325,"theta":-0.06020211118930331,"vega":0.08267346938775509,"rho":-0.025443090595407437,"breakevenPct":7.3980835715324496},{"delta":0.4,"premium":2.357002111189303,"strike":78.85995777621393,"iv":0.3612538353272343,"gamma":0.05045453905700212,"theta":-0.04939985925404644,"vega":0.08675510204081632,"rho":-0.028784428025102622,"breakevenPct":5.106728274591132},{"delta":0.45,"premium":2.5172001542614733,"strike":80.33937524103355,"iv":0.3024204010798303,"gamma":0.056848399537215585,"theta":-0.04210134978789047,"vega":0.08876197454685691,"rho":-0.032252064292216095,"breakevenPct":3.4703856527262746},{"delta":0.5,"premium":3.134246047049749,"strike":81.30350944851523,"iv":0.30673972232934826,"gamma":0.05499726185885075,"theta":-0.04125291168530659,"vega":0.08694940223679136,"rho":-0.03595220523730414,"breakevenPct":3.039861819070352},{"delta":0.55,"premium":3.7512919398380262,"strike":82.26764365599692,"iv":0.31105904357886616,"gamma":0.05314612418048592,"theta":-0.040404473582722714,"vega":0.08513682992672579,"rho":-0.03965234618239219,"breakevenPct":2.609337985414429},{"delta":0.6,"premium":4.368337832626301,"strike":83.2317778634786,"iv":0.3153783648283841,"gamma":0.051294986502121095,"theta":-0.039556035480138835,"vega":0.08332425761666024,"rho":-0.04335248712748024,"breakevenPct":2.1788141517585076},{"delta":0.65,"premium":4.985383725414578,"strike":84.19591207096028,"iv":0.31969768607790205,"gamma":0.04944384882375626,"theta":-0.038707597377554956,"vega":0.08151168530659468,"rho":-0.047052628072568284,"breakevenPct":1.7482903181025846},{"delta":0.7,"premium":5.697963932518905,"strike":85.2414194299011,"iv":0.32371041303083187,"gamma":0.046987434554973825,"theta":-0.037126061663758,"vega":0.0785369982547993,"rho":-0.05082217131154097,"breakevenPct":1.3353318067697908},{"delta":0.75,"premium":6.890517742873763,"strike":86.69575334496801,"iv":0.3261827806864456,"gamma":0.04149005235602094,"theta":-0.03186137289121582,"vega":0.06972373472949389,"rho":-0.054940398364367815,"breakevenPct":1.010623167831508},{"delta":0.8,"premium":8.083071553228622,"strike":88.15008726003491,"iv":0.32865514834205933,"gamma":0.03599267015706806,"theta":-0.026596684118673643,"vega":0.06091047120418848,"rho":-0.05905862541719466,"breakevenPct":0.685914528893225},{"delta":0.85,"premium":9.275625363583476,"strike":89.6044211751018,"iv":0.33112751599767304,"gamma":0.03049528795811519,"theta":-0.02133199534613148,"vega":0.05209720767888308,"rho":-0.06317685247002149,"breakevenPct":0.36120588995494285},{"delta":0.9,"premium":26.39473684210529,"strike":106.64473684210529,"iv":0.7087750000000005,"gamma":0.01097499999999999,"theta":-0.037988157894736856,"vega":0.03987631578947367,"rho":-0.07993580671848209,"breakevenPct":0.4589431902753715}]}},"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"}}