{"symbol":"INDB","url":"https://intraalpha.com/companies/INDB","capturedAt":"2026-10-22T12:40:16.393Z","state":"ready","quote":{"symbol":"INDB","last_price":81.22,"prev_close":80.88,"regular_close":81.3,"change":0.34,"change_pct":0.4204,"regular_change":0.42,"regular_change_pct":0.5193,"extended_change":-0.08,"extended_change_pct":-0.0984,"bid":77.7,"ask":90,"bid_size":1000,"ask_size":500,"volume":486462,"vwap":81.092091,"open":81,"high":81.375,"low":80.36,"close":81.3,"trade_count":8265,"last_trade_at":"2026-10-22T11:00:00.061764061Z","last_quote_at":"2026-10-22T11:57:19.512512074Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:40:12.206062509-04:00","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":"INDB","fetched_at":"2026-10-22T12:40:15.937938+00:00","name":"Independent Bank","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Independent Bank Corp. The company is headquartered in Rockland, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":3851108000,"ebitda":null,"pe_ratio":11.97,"peg_ratio":11,"book_value":73.54,"dividend_per_share":2.51,"dividend_yield":0.031,"eps":6.79,"revenue_ttm":998917000,"gross_profit_ttm":998917000,"profit_margin":0.327,"operating_margin_ttm":0.501,"return_on_assets_ttm":0.0131,"return_on_equity_ttm":0.0934,"quarterly_earnings_growth":1.769,"quarterly_revenue_growth":0.245,"analyst_target_price":94,"analyst_number":1,"beta":0.8,"fifty_two_week_high":86.81,"fifty_two_week_low":63.39,"fifty_day_ma":81.28,"two_hundred_day_ma":80.35,"shares_outstanding":47369100,"forward_pe":9.49,"price_to_sales":3.855,"price_to_book":1.084,"ev_to_revenue":4.507,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:40:15.937938+00:00"},"optionObservedAt":"2026-10-21T19:55:02.618Z","bars":[{"c":76.1,"h":76.1,"l":76.1,"n":25,"o":76.1,"t":"2026-10-15T09:00:00Z","v":539,"vw":76.1},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-15T11:50:00Z","v":493,"vw":76.1},{"c":76.36,"h":76.84,"l":76.19,"n":132,"o":76.84,"t":"2026-10-15T13:30:00Z","v":9756,"vw":76.635357},{"c":76.37,"h":76.545,"l":76.37,"n":71,"o":76.545,"t":"2026-10-15T13:35:00Z","v":2203,"vw":76.46125},{"c":76.33,"h":76.565,"l":76.33,"n":120,"o":76.43,"t":"2026-10-15T13:40:00Z","v":4892,"vw":76.429423},{"c":76.44,"h":76.44,"l":76.15,"n":84,"o":76.15,"t":"2026-10-15T13:45:00Z","v":2503,"vw":76.292},{"c":76.48,"h":76.73,"l":76.33,"n":128,"o":76.58,"t":"2026-10-15T13:50:00Z","v":5874,"vw":76.571988},{"c":76.69,"h":76.74,"l":76.6075,"n":70,"o":76.6075,"t":"2026-10-15T13:55:00Z","v":2593,"vw":76.699623},{"c":76.59,"h":76.66,"l":76.5075,"n":102,"o":76.64,"t":"2026-10-15T14:00:00Z","v":3576,"vw":76.587917},{"c":76.995,"h":76.995,"l":76.76,"n":70,"o":76.77,"t":"2026-10-15T14:05:00Z","v":3639,"vw":76.835147},{"c":77.06,"h":77.15,"l":76.97,"n":146,"o":76.99,"t":"2026-10-15T14:10:00Z","v":4310,"vw":77.062727},{"c":77.02,"h":77.02,"l":76.94,"n":76,"o":77,"t":"2026-10-15T14:15:00Z","v":2325,"vw":76.983889},{"c":77.11,"h":77.12,"l":76.965,"n":103,"o":76.965,"t":"2026-10-15T14:20:00Z","v":5024,"vw":77.079877},{"c":77.2,"h":77.365,"l":77.14,"n":130,"o":77.26,"t":"2026-10-15T14:25:00Z","v":7474,"vw":77.236386},{"c":77.41,"h":77.425,"l":77.27,"n":88,"o":77.27,"t":"2026-10-15T14:30:00Z","v":3178,"vw":77.377},{"c":77.37,"h":77.48,"l":77.37,"n":151,"o":77.47,"t":"2026-10-15T14:35:00Z","v":7073,"vw":77.400338},{"c":77.48,"h":77.54,"l":77.45,"n":57,"o":77.51,"t":"2026-10-15T14:40:00Z","v":1805,"vw":77.486667},{"c":77.25,"h":77.415,"l":77.24,"n":105,"o":77.415,"t":"2026-10-15T14:45:00Z","v":3818,"vw":77.274387},{"c":77.32,"h":77.37,"l":77.32,"n":42,"o":77.325,"t":"2026-10-15T14:50:00Z","v":979,"vw":77.33375},{"c":77.295,"h":77.36,"l":77.24,"n":63,"o":77.36,"t":"2026-10-15T14:55:00Z","v":2547,"vw":77.291923},{"c":77.32,"h":77.38,"l":77.25,"n":67,"o":77.26,"t":"2026-10-15T15:00:00Z","v":3870,"vw":77.288112},{"c":77.16,"h":77.34,"l":77.16,"n":64,"o":77.34,"t":"2026-10-15T15:05:00Z","v":2518,"vw":77.253598},{"c":76.98,"h":77.15,"l":76.98,"n":78,"o":77.145,"t":"2026-10-15T15:10:00Z","v":2668,"vw":77.06},{"c":76.9,"h":76.98,"l":76.885,"n":70,"o":76.98,"t":"2026-10-15T15:15:00Z","v":2262,"vw":76.912308},{"c":76.83,"h":76.93,"l":76.83,"n":60,"o":76.93,"t":"2026-10-15T15:20:00Z","v":2468,"vw":76.860092},{"c":77.025,"h":77.025,"l":76.91,"n":58,"o":76.91,"t":"2026-10-15T15:30:00Z","v":1970,"vw":76.96273},{"c":77.025,"h":77.07,"l":76.98,"n":67,"o":77.04,"t":"2026-10-15T15:35:00Z","v":2794,"vw":77.007611},{"c":77.08,"h":77.095,"l":77.04,"n":55,"o":77.07,"t":"2026-10-15T15:40:00Z","v":2143,"vw":77.070993},{"c":77.11,"h":77.16,"l":77.09,"n":56,"o":77.09,"t":"2026-10-15T15:45:00Z","v":1744,"vw":77.113876},{"c":76.95,"h":77.055,"l":76.95,"n":68,"o":77.055,"t":"2026-10-15T15:50:00Z","v":2384,"vw":77.022008},{"c":77.045,"h":77.045,"l":76.965,"n":29,"o":76.965,"t":"2026-10-15T15:55:00Z","v":955,"vw":77.001055},{"c":76.93,"h":77.01,"l":76.93,"n":41,"o":77,"t":"2026-10-15T16:00:00Z","v":1471,"vw":76.984},{"c":76.95,"h":77,"l":76.94,"n":66,"o":76.94,"t":"2026-10-15T16:05:00Z","v":4251,"vw":76.955429},{"c":76.95,"h":77.01,"l":76.92,"n":74,"o":77,"t":"2026-10-15T16:10:00Z","v":3609,"vw":76.952645},{"c":76.945,"h":77.005,"l":76.945,"n":86,"o":76.97,"t":"2026-10-15T16:15:00Z","v":2019,"vw":76.977374},{"c":77.01,"h":77.01,"l":76.95,"n":36,"o":76.95,"t":"2026-10-15T16:20:00Z","v":868,"vw":76.978333},{"c":76.95,"h":77.025,"l":76.95,"n":104,"o":77.01,"t":"2026-10-15T16:25:00Z","v":3028,"vw":76.995572},{"c":76.96,"h":76.96,"l":76.9,"n":92,"o":76.94,"t":"2026-10-15T16:30:00Z","v":2180,"vw":76.919722},{"c":76.89,"h":77.03,"l":76.89,"n":135,"o":76.91,"t":"2026-10-15T16:35:00Z","v":3314,"vw":76.992647},{"c":76.93,"h":76.975,"l":76.91,"n":92,"o":76.975,"t":"2026-10-15T16:40:00Z","v":2308,"vw":76.934336},{"c":76.99,"h":76.99,"l":76.99,"n":25,"o":76.99,"t":"2026-10-15T16:45:00Z","v":527,"vw":76.99},{"c":77.15,"h":77.17,"l":76.99,"n":126,"o":76.99,"t":"2026-10-15T16:50:00Z","v":9404,"vw":77.090881},{"c":77.225,"h":77.225,"l":77.165,"n":42,"o":77.19,"t":"2026-10-15T16:55:00Z","v":1832,"vw":77.20487},{"c":77.21,"h":77.27,"l":77.2,"n":98,"o":77.24,"t":"2026-10-15T17:00:00Z","v":2938,"vw":77.224592},{"c":77.33,"h":77.33,"l":77.27,"n":62,"o":77.27,"t":"2026-10-15T17:05:00Z","v":1711,"vw":77.310555},{"c":77.16,"h":77.325,"l":77.16,"n":175,"o":77.325,"t":"2026-10-15T17:10:00Z","v":12438,"vw":77.275478},{"c":77.2,"h":77.24,"l":77.12,"n":107,"o":77.165,"t":"2026-10-15T17:15:00Z","v":5228,"vw":77.159898},{"c":77.215,"h":77.26,"l":77.18,"n":61,"o":77.19,"t":"2026-10-15T17:20:00Z","v":2914,"vw":77.198621},{"c":77.305,"h":77.305,"l":77.26,"n":49,"o":77.26,"t":"2026-10-15T17:25:00Z","v":2336,"vw":77.276871},{"c":77.35,"h":77.405,"l":77.3,"n":111,"o":77.33,"t":"2026-10-15T17:30:00Z","v":4047,"vw":77.32981},{"c":77.4,"h":77.4,"l":77.395,"n":85,"o":77.4,"t":"2026-10-15T17:35:00Z","v":1464,"vw":77.3975},{"c":77.125,"h":77.37,"l":77.115,"n":159,"o":77.36,"t":"2026-10-15T17:40:00Z","v":11303,"vw":77.170494},{"c":77.315,"h":77.315,"l":77.2,"n":61,"o":77.2,"t":"2026-10-15T17:45:00Z","v":1617,"vw":77.235625},{"c":77.13,"h":77.22,"l":77.13,"n":79,"o":77.16,"t":"2026-10-15T17:50:00Z","v":2657,"vw":77.164167},{"c":77.125,"h":77.165,"l":77.12,"n":83,"o":77.165,"t":"2026-10-15T17:55:00Z","v":1968,"vw":77.128571},{"c":77.31,"h":77.31,"l":77.225,"n":73,"o":77.23,"t":"2026-10-15T18:00:00Z","v":1506,"vw":77.245},{"c":77.26,"h":77.31,"l":77.25,"n":106,"o":77.25,"t":"2026-10-15T18:05:00Z","v":2925,"vw":77.2825},{"c":77.2801,"h":77.3,"l":77.2801,"n":62,"o":77.29,"t":"2026-10-15T18:10:00Z","v":962,"vw":77.287422},{"c":77.31,"h":77.33,"l":77.28,"n":104,"o":77.33,"t":"2026-10-15T18:15:00Z","v":2182,"vw":77.308261},{"c":77.33,"h":77.33,"l":77.3,"n":79,"o":77.3,"t":"2026-10-15T18:20:00Z","v":1399,"vw":77.317143},{"c":77.28,"h":77.35,"l":77.28,"n":155,"o":77.335,"t":"2026-10-15T18:25:00Z","v":3306,"vw":77.320426},{"c":77.28,"h":77.33,"l":77.28,"n":110,"o":77.33,"t":"2026-10-15T18:30:00Z","v":2231,"vw":77.311},{"c":77.2,"h":77.275,"l":77.2,"n":115,"o":77.275,"t":"2026-10-15T18:35:00Z","v":3490,"vw":77.214601},{"c":77.165,"h":77.174,"l":77.085,"n":168,"o":77.14,"t":"2026-10-15T18:40:00Z","v":5254,"vw":77.147227},{"c":77.175,"h":77.3,"l":77.16,"n":153,"o":77.17,"t":"2026-10-15T18:45:00Z","v":5037,"vw":77.231982},{"c":77.27,"h":77.27,"l":77.19,"n":67,"o":77.19,"t":"2026-10-15T18:50:00Z","v":1379,"vw":77.245},{"c":77.265,"h":77.28,"l":77.21,"n":91,"o":77.24,"t":"2026-10-15T18:55:00Z","v":2826,"vw":77.236667},{"c":77.09,"h":77.265,"l":77.09,"n":150,"o":77.26,"t":"2026-10-15T19:00:00Z","v":8011,"vw":77.230092},{"c":77.09,"h":77.15,"l":77.09,"n":156,"o":77.09,"t":"2026-10-15T19:05:00Z","v":4266,"vw":77.111144},{"c":77.14,"h":77.17,"l":77.13,"n":83,"o":77.13,"t":"2026-10-15T19:10:00Z","v":3291,"vw":77.143074},{"c":77.215,"h":77.27,"l":77.17,"n":171,"o":77.17,"t":"2026-10-15T19:15:00Z","v":2991,"vw":77.225071},{"c":77.28,"h":77.29,"l":77.23,"n":206,"o":77.25,"t":"2026-10-15T19:20:00Z","v":7688,"vw":77.268174},{"c":77.17,"h":77.29,"l":77.16,"n":225,"o":77.26,"t":"2026-10-15T19:25:00Z","v":5191,"vw":77.211858},{"c":77.27,"h":77.29,"l":77.15,"n":233,"o":77.15,"t":"2026-10-15T19:30:00Z","v":5127,"vw":77.230906},{"c":77.25,"h":77.35,"l":77.195,"n":263,"o":77.32,"t":"2026-10-15T19:35:00Z","v":10729,"vw":77.314922},{"c":77.31,"h":77.32,"l":77.175,"n":383,"o":77.25,"t":"2026-10-15T19:40:00Z","v":13312,"vw":77.253522},{"c":76.5,"h":77.27,"l":76.5,"n":608,"o":77.25,"t":"2026-10-15T19:45:00Z","v":28168,"vw":76.843785},{"c":77.085,"h":77.13,"l":76.595,"n":761,"o":76.64,"t":"2026-10-15T19:50:00Z","v":34050,"vw":76.918552},{"c":76.99,"h":77.27,"l":76.94,"n":1673,"o":77.03,"t":"2026-10-15T19:55:00Z","v":92628,"vw":77.089704},{"c":77.08,"h":77.08,"l":77.08,"n":32,"o":77.08,"t":"2026-10-15T20:00:00Z","v":149012,"vw":77.08},{"c":78,"h":78.37,"l":77.2,"n":45,"o":77.2,"t":"2026-10-15T20:25:00Z","v":2082,"vw":77.77173},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-15T20:45:00Z","v":499,"vw":77.4},{"c":78.47,"h":78.47,"l":78.47,"n":7,"o":78.47,"t":"2026-10-15T21:00:00Z","v":221,"vw":78.47},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-15T21:25:00Z","v":303,"vw":78.5},{"c":78.41,"h":78.41,"l":78.41,"n":4,"o":78.41,"t":"2026-10-15T22:35:00Z","v":103,"vw":78.41},{"c":79,"h":79,"l":78.55,"n":7,"o":78.56,"t":"2026-10-15T22:40:00Z","v":1103,"vw":78.591856},{"c":78.35,"h":78.37,"l":78.35,"n":4,"o":78.37,"t":"2026-10-15T22:50:00Z","v":271,"vw":78.359322},{"c":77.6,"h":77.6,"l":77.21,"n":8,"o":77.21,"t":"2026-10-15T22:55:00Z","v":1416,"vw":77.570206},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-15T23:00:00Z","v":126,"vw":78},{"c":78.12,"h":78.14,"l":78.12,"n":2,"o":78.14,"t":"2026-10-15T23:45:00Z","v":1209,"vw":78.124946},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-15T23:50:00Z","v":110,"vw":78.5},{"c":78.08,"h":78.08,"l":78.08,"n":3,"o":78.08,"t":"2026-10-16T09:20:00Z","v":326,"vw":78.08},{"c":78.54,"h":79.09,"l":78.06,"n":111,"o":78.3,"t":"2026-10-16T13:30:00Z","v":22341,"vw":78.239641},{"c":79.68,"h":79.68,"l":79.12,"n":51,"o":79.12,"t":"2026-10-16T13:35:00Z","v":2176,"vw":79.4325},{"c":79.89,"h":80.365,"l":79.26,"n":156,"o":79.26,"t":"2026-10-16T13:40:00Z","v":8487,"vw":79.865665},{"c":80.36,"h":80.36,"l":79.8,"n":46,"o":80.35,"t":"2026-10-16T13:45:00Z","v":4581,"vw":80.317738},{"c":80.11,"h":80.385,"l":79.81,"n":54,"o":79.81,"t":"2026-10-16T13:50:00Z","v":2427,"vw":80.162698},{"c":80.445,"h":80.51,"l":80.03,"n":55,"o":80.06,"t":"2026-10-16T13:55:00Z","v":2358,"vw":80.285535},{"c":80.29,"h":80.665,"l":80.04,"n":238,"o":80.07,"t":"2026-10-16T14:00:00Z","v":8990,"vw":80.299906},{"c":80.81,"h":80.81,"l":80.54,"n":99,"o":80.54,"t":"2026-10-16T14:05:00Z","v":3894,"vw":80.6142},{"c":80.63,"h":81,"l":80.62,"n":106,"o":80.8,"t":"2026-10-16T14:10:00Z","v":8051,"vw":80.832068},{"c":80.935,"h":81,"l":80.73,"n":93,"o":80.73,"t":"2026-10-16T14:15:00Z","v":5619,"vw":80.952397},{"c":80.77,"h":81.195,"l":80.77,"n":97,"o":81.14,"t":"2026-10-16T14:20:00Z","v":3904,"vw":81.087455},{"c":80.64,"h":80.94,"l":80.64,"n":84,"o":80.78,"t":"2026-10-16T14:25:00Z","v":4592,"vw":80.829199},{"c":80.955,"h":81.02,"l":80.74,"n":86,"o":80.74,"t":"2026-10-16T14:30:00Z","v":4292,"vw":80.899063},{"c":80.88,"h":81.205,"l":80.87,"n":134,"o":80.87,"t":"2026-10-16T14:35:00Z","v":6987,"vw":80.962529},{"c":80.955,"h":81.04,"l":80.82,"n":139,"o":80.93,"t":"2026-10-16T14:40:00Z","v":9157,"vw":80.916592},{"c":80.55,"h":81.02,"l":80.55,"n":135,"o":81.02,"t":"2026-10-16T14:45:00Z","v":18256,"vw":80.948998},{"c":80.48,"h":80.625,"l":80.265,"n":253,"o":80.54,"t":"2026-10-16T14:50:00Z","v":33357,"vw":80.526909},{"c":80.77,"h":80.83,"l":80.4,"n":265,"o":80.405,"t":"2026-10-16T14:55:00Z","v":21826,"vw":80.541496},{"c":80.75,"h":80.75,"l":80.47,"n":90,"o":80.61,"t":"2026-10-16T15:00:00Z","v":2804,"vw":80.681277},{"c":80.77,"h":80.895,"l":80.75,"n":78,"o":80.75,"t":"2026-10-16T15:05:00Z","v":7800,"vw":80.760067},{"c":80.94,"h":80.96,"l":80.86,"n":53,"o":80.8725,"t":"2026-10-16T15:10:00Z","v":1941,"vw":80.901042},{"c":80.83,"h":80.925,"l":80.82,"n":51,"o":80.84,"t":"2026-10-16T15:15:00Z","v":1149,"vw":80.863},{"c":80.86,"h":80.955,"l":80.84,"n":114,"o":80.86,"t":"2026-10-16T15:20:00Z","v":4212,"vw":80.88615},{"c":80.56,"h":80.61,"l":80.55,"n":40,"o":80.61,"t":"2026-10-16T15:25:00Z","v":1000,"vw":80.5675},{"c":80.65,"h":80.735,"l":80.63,"n":142,"o":80.7,"t":"2026-10-16T15:30:00Z","v":6326,"vw":80.695437},{"c":80.585,"h":80.74,"l":80.54,"n":93,"o":80.74,"t":"2026-10-16T15:35:00Z","v":4053,"vw":80.631095},{"c":80.765,"h":80.765,"l":80.58,"n":36,"o":80.58,"t":"2026-10-16T15:40:00Z","v":1383,"vw":80.659663},{"c":80.52,"h":80.55,"l":80.51,"n":56,"o":80.53,"t":"2026-10-16T15:45:00Z","v":1931,"vw":80.528889},{"c":80.31,"h":80.505,"l":80.09,"n":88,"o":80.495,"t":"2026-10-16T15:50:00Z","v":3955,"vw":80.4188},{"c":80.2375,"h":80.31,"l":80.225,"n":32,"o":80.3,"t":"2026-10-16T15:55:00Z","v":1970,"vw":80.244376},{"c":79.955,"h":80.22,"l":79.91,"n":82,"o":80.19,"t":"2026-10-16T16:00:00Z","v":2674,"vw":80.093056},{"c":79.87,"h":80.03,"l":79.87,"n":45,"o":80.03,"t":"2026-10-16T16:05:00Z","v":812,"vw":79.954665},{"c":79.82,"h":79.83,"l":79.82,"n":30,"o":79.83,"t":"2026-10-16T16:10:00Z","v":789,"vw":79.823651},{"c":79.61,"h":79.805,"l":79.525,"n":113,"o":79.72,"t":"2026-10-16T16:15:00Z","v":4130,"vw":79.655997},{"c":79.55,"h":79.56,"l":79.55,"n":20,"o":79.56,"t":"2026-10-16T16:20:00Z","v":432,"vw":79.553333},{"c":79.56,"h":79.67,"l":79.425,"n":227,"o":79.53,"t":"2026-10-16T16:25:00Z","v":10752,"vw":79.563875},{"c":79.56,"h":79.68,"l":79.56,"n":60,"o":79.68,"t":"2026-10-16T16:30:00Z","v":1338,"vw":79.627576},{"c":79.48,"h":79.5,"l":79.44,"n":68,"o":79.5,"t":"2026-10-16T16:35:00Z","v":4651,"vw":79.481118},{"c":79.705,"h":79.705,"l":79.5,"n":94,"o":79.5,"t":"2026-10-16T16:40:00Z","v":3966,"vw":79.545913},{"c":79.52,"h":79.675,"l":79.335,"n":147,"o":79.61,"t":"2026-10-16T16:45:00Z","v":5700,"vw":79.589519},{"c":79.53,"h":79.53,"l":79.49,"n":51,"o":79.49,"t":"2026-10-16T16:50:00Z","v":856,"vw":79.50375},{"c":79.51,"h":79.63,"l":79.48,"n":147,"o":79.48,"t":"2026-10-16T16:55:00Z","v":4810,"vw":79.524289},{"c":79.51,"h":79.51,"l":79.46,"n":57,"o":79.46,"t":"2026-10-16T17:00:00Z","v":2078,"vw":79.488235},{"c":79.44,"h":79.54,"l":79.41,"n":93,"o":79.54,"t":"2026-10-16T17:05:00Z","v":5277,"vw":79.464939},{"c":79.3328,"h":79.42,"l":79.3328,"n":35,"o":79.42,"t":"2026-10-16T17:10:00Z","v":958,"vw":79.3564},{"c":79.38,"h":79.38,"l":79.295,"n":34,"o":79.375,"t":"2026-10-16T17:15:00Z","v":814,"vw":79.347},{"c":79.8,"h":79.83,"l":79.46,"n":203,"o":79.46,"t":"2026-10-16T17:20:00Z","v":12816,"vw":79.722551},{"c":79.925,"h":80.05,"l":79.905,"n":159,"o":79.98,"t":"2026-10-16T17:25:00Z","v":8772,"vw":79.997614},{"c":79.59,"h":80,"l":79.4739,"n":330,"o":79.94,"t":"2026-10-16T17:30:00Z","v":15115,"vw":79.955502},{"c":79.58,"h":79.635,"l":79.505,"n":182,"o":79.505,"t":"2026-10-16T17:35:00Z","v":3859,"vw":79.606},{"c":79.55,"h":79.75,"l":79.55,"n":98,"o":79.57,"t":"2026-10-16T17:40:00Z","v":2430,"vw":79.677},{"c":79.58,"h":79.58,"l":79.53,"n":81,"o":79.53,"t":"2026-10-16T17:45:00Z","v":2297,"vw":79.55625},{"c":79.41,"h":79.65,"l":79.41,"n":150,"o":79.59,"t":"2026-10-16T17:50:00Z","v":4639,"vw":79.599114},{"c":79.45,"h":79.45,"l":79.41,"n":38,"o":79.41,"t":"2026-10-16T17:55:00Z","v":653,"vw":79.433333},{"c":79.28,"h":79.41,"l":79.205,"n":254,"o":79.41,"t":"2026-10-16T18:00:00Z","v":5886,"vw":79.316061},{"c":79.52,"h":79.745,"l":79.4,"n":146,"o":79.41,"t":"2026-10-16T18:05:00Z","v":2989,"vw":79.507138},{"c":80.32,"h":80.435,"l":79.61,"n":222,"o":79.61,"t":"2026-10-16T18:10:00Z","v":11467,"vw":80.081942},{"c":79.975,"h":80.26,"l":79.975,"n":257,"o":80.14,"t":"2026-10-16T18:15:00Z","v":10805,"vw":80.112189},{"c":80.075,"h":80.08,"l":79.95,"n":180,"o":79.95,"t":"2026-10-16T18:20:00Z","v":4702,"vw":80.008158},{"c":80.2,"h":80.25,"l":79.95,"n":227,"o":80.05,"t":"2026-10-16T18:25:00Z","v":8036,"vw":80.119886},{"c":80.04,"h":80.15,"l":80.04,"n":194,"o":80.09,"t":"2026-10-16T18:30:00Z","v":4111,"vw":80.07103},{"c":80.09,"h":80.18,"l":80.02,"n":121,"o":80.05,"t":"2026-10-16T18:35:00Z","v":3152,"vw":80.116334},{"c":79.83,"h":80.06,"l":79.82,"n":147,"o":80.06,"t":"2026-10-16T18:40:00Z","v":5540,"vw":79.892},{"c":79.91,"h":79.92,"l":79.85,"n":119,"o":79.85,"t":"2026-10-16T18:45:00Z","v":2791,"vw":79.894},{"c":79.96,"h":79.97,"l":79.9,"n":146,"o":79.9,"t":"2026-10-16T18:50:00Z","v":3356,"vw":79.941154},{"c":79.86,"h":79.95,"l":79.84,"n":173,"o":79.95,"t":"2026-10-16T18:55:00Z","v":5239,"vw":79.887031},{"c":79.81,"h":79.86,"l":79.7,"n":228,"o":79.86,"t":"2026-10-16T19:00:00Z","v":4206,"vw":79.785856},{"c":79.82,"h":79.82,"l":79.75,"n":180,"o":79.805,"t":"2026-10-16T19:05:00Z","v":4120,"vw":79.785278},{"c":79.735,"h":79.77,"l":79.66,"n":179,"o":79.77,"t":"2026-10-16T19:10:00Z","v":4935,"vw":79.734103},{"c":80.04,"h":80.08,"l":79.68,"n":275,"o":79.735,"t":"2026-10-16T19:15:00Z","v":11328,"vw":79.955435},{"c":79.97,"h":80.08,"l":79.96,"n":123,"o":80.05,"t":"2026-10-16T19:20:00Z","v":3338,"vw":80.027857},{"c":79.99,"h":80.01,"l":79.9,"n":256,"o":79.95,"t":"2026-10-16T19:25:00Z","v":8372,"vw":79.978842},{"c":79.7,"h":79.96,"l":79.7,"n":302,"o":79.96,"t":"2026-10-16T19:30:00Z","v":6211,"vw":79.838763},{"c":79.52,"h":79.79,"l":79.47,"n":345,"o":79.77,"t":"2026-10-16T19:35:00Z","v":12498,"vw":79.600527},{"c":79.63,"h":79.65,"l":79.44,"n":234,"o":79.55,"t":"2026-10-16T19:40:00Z","v":6919,"vw":79.584545},{"c":79.78,"h":79.88,"l":79.65,"n":403,"o":79.65,"t":"2026-10-16T19:45:00Z","v":28927,"vw":79.790452},{"c":79.84,"h":80.02,"l":79.6,"n":680,"o":79.76,"t":"2026-10-16T19:50:00Z","v":42331,"vw":79.793138},{"c":79.91,"h":79.98,"l":79.63,"n":1396,"o":79.84,"t":"2026-10-16T19:55:00Z","v":84693,"vw":79.854914},{"c":79.88,"h":79.97,"l":79.88,"n":30,"o":79.96,"t":"2026-10-16T20:00:00Z","v":158467,"vw":79.880472},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-19T11:30:00Z","v":298,"vw":79.89},{"c":80.02,"h":80.52,"l":79.11,"n":20,"o":79.82,"t":"2026-10-19T13:30:00Z","v":12295,"vw":79.961517},{"c":80.01,"h":80.02,"l":79.87,"n":57,"o":80.02,"t":"2026-10-19T13:40:00Z","v":2381,"vw":79.983991},{"c":79.75,"h":79.845,"l":79.75,"n":25,"o":79.845,"t":"2026-10-19T13:45:00Z","v":1608,"vw":79.797429},{"c":79.745,"h":79.745,"l":79.745,"n":11,"o":79.745,"t":"2026-10-19T13:50:00Z","v":456,"vw":79.745},{"c":79.75,"h":79.75,"l":79.7,"n":74,"o":79.74,"t":"2026-10-19T13:55:00Z","v":1457,"vw":79.726429},{"c":79.58,"h":79.895,"l":79.515,"n":112,"o":79.86,"t":"2026-10-19T14:00:00Z","v":8002,"vw":79.703251},{"c":79.77,"h":79.77,"l":79.655,"n":32,"o":79.69,"t":"2026-10-19T14:05:00Z","v":719,"vw":79.709628},{"c":79.76,"h":79.76,"l":79.76,"n":20,"o":79.76,"t":"2026-10-19T14:10:00Z","v":1214,"vw":79.76},{"c":79.765,"h":79.765,"l":79.745,"n":24,"o":79.745,"t":"2026-10-19T14:15:00Z","v":402,"vw":79.755},{"c":79.665,"h":79.87,"l":79.665,"n":118,"o":79.85,"t":"2026-10-19T14:20:00Z","v":4162,"vw":79.772869},{"c":79.73,"h":79.73,"l":79.67,"n":79,"o":79.73,"t":"2026-10-19T14:25:00Z","v":3860,"vw":79.711601},{"c":79.75,"h":79.835,"l":79.71,"n":138,"o":79.71,"t":"2026-10-19T14:30:00Z","v":5441,"vw":79.764734},{"c":79.73,"h":79.78,"l":79.7,"n":111,"o":79.71,"t":"2026-10-19T14:35:00Z","v":4934,"vw":79.723479},{"c":79.68,"h":79.72,"l":79.61,"n":71,"o":79.72,"t":"2026-10-19T14:40:00Z","v":1712,"vw":79.658196},{"c":79.665,"h":79.665,"l":79.62,"n":41,"o":79.63,"t":"2026-10-19T14:45:00Z","v":593,"vw":79.638333},{"c":79.63,"h":79.64,"l":79.58,"n":107,"o":79.6,"t":"2026-10-19T14:50:00Z","v":2923,"vw":79.607467},{"c":79.81,"h":79.88,"l":79.67,"n":206,"o":79.67,"t":"2026-10-19T14:55:00Z","v":8158,"vw":79.793727},{"c":79.88,"h":79.92,"l":79.72,"n":213,"o":79.82,"t":"2026-10-19T15:00:00Z","v":29212,"vw":79.835419},{"c":79.87,"h":79.91,"l":79.85,"n":113,"o":79.885,"t":"2026-10-19T15:05:00Z","v":1831,"vw":79.87125},{"c":79.97,"h":80.025,"l":79.865,"n":201,"o":79.865,"t":"2026-10-19T15:10:00Z","v":15184,"vw":79.9857},{"c":79.85,"h":80.01,"l":79.845,"n":99,"o":80.01,"t":"2026-10-19T15:15:00Z","v":2606,"vw":79.918197},{"c":79.93,"h":79.93,"l":79.88,"n":31,"o":79.88,"t":"2026-10-19T15:20:00Z","v":1573,"vw":79.902273},{"c":79.93,"h":79.99,"l":79.85,"n":286,"o":79.99,"t":"2026-10-19T15:25:00Z","v":15054,"vw":79.89204},{"c":79.875,"h":79.885,"l":79.87,"n":30,"o":79.885,"t":"2026-10-19T15:30:00Z","v":695,"vw":79.876},{"c":79.93,"h":79.93,"l":79.87,"n":65,"o":79.87,"t":"2026-10-19T15:35:00Z","v":1320,"vw":79.90413},{"c":79.885,"h":79.93,"l":79.84,"n":109,"o":79.84,"t":"2026-10-19T15:40:00Z","v":3560,"vw":79.898202},{"c":79.93,"h":79.93,"l":79.88,"n":82,"o":79.9,"t":"2026-10-19T15:45:00Z","v":2180,"vw":79.9},{"c":79.885,"h":79.95,"l":79.855,"n":251,"o":79.88,"t":"2026-10-19T15:50:00Z","v":9230,"vw":79.903035},{"c":80.03,"h":80.03,"l":79.82,"n":130,"o":79.86,"t":"2026-10-19T15:55:00Z","v":10722,"vw":79.850798},{"c":79.78,"h":79.96,"l":79.78,"n":119,"o":79.96,"t":"2026-10-19T16:00:00Z","v":2371,"vw":79.852083},{"c":79.79,"h":79.89,"l":79.78,"n":70,"o":79.78,"t":"2026-10-19T16:05:00Z","v":2078,"vw":79.83125},{"c":79.89,"h":79.89,"l":79.82,"n":71,"o":79.82,"t":"2026-10-19T16:10:00Z","v":3625,"vw":79.852601},{"c":79.77,"h":79.87,"l":79.77,"n":73,"o":79.84,"t":"2026-10-19T16:15:00Z","v":3289,"vw":79.84025},{"c":79.675,"h":79.675,"l":79.65,"n":36,"o":79.65,"t":"2026-10-19T16:20:00Z","v":795,"vw":79.6625},{"c":79.66,"h":79.66,"l":79.6,"n":61,"o":79.66,"t":"2026-10-19T16:25:00Z","v":1685,"vw":79.654},{"c":79.74,"h":79.74,"l":79.665,"n":41,"o":79.665,"t":"2026-10-19T16:30:00Z","v":1283,"vw":79.722143},{"c":79.76,"h":79.76,"l":79.76,"n":6,"o":79.76,"t":"2026-10-19T16:40:00Z","v":236,"vw":79.76},{"c":79.745,"h":79.75,"l":79.74,"n":51,"o":79.74,"t":"2026-10-19T16:45:00Z","v":1438,"vw":79.745},{"c":79.67,"h":79.74,"l":79.67,"n":114,"o":79.73,"t":"2026-10-19T16:50:00Z","v":2713,"vw":79.710769},{"c":79.7,"h":79.73,"l":79.7,"n":60,"o":79.7,"t":"2026-10-19T16:55:00Z","v":1461,"vw":79.709},{"c":79.56,"h":79.67,"l":79.56,"n":69,"o":79.67,"t":"2026-10-19T17:00:00Z","v":1741,"vw":79.632211},{"c":79.55,"h":79.61,"l":79.55,"n":67,"o":79.565,"t":"2026-10-19T17:05:00Z","v":3599,"vw":79.557593},{"c":79.49,"h":79.5,"l":79.47,"n":45,"o":79.5,"t":"2026-10-19T17:10:00Z","v":1402,"vw":79.490924},{"c":79.4956,"h":79.4956,"l":79.4956,"n":11,"o":79.4956,"t":"2026-10-19T17:15:00Z","v":687,"vw":79.4956},{"c":79.58,"h":79.59,"l":79.52,"n":86,"o":79.53,"t":"2026-10-19T17:20:00Z","v":2901,"vw":79.552069},{"c":79.59,"h":79.59,"l":79.59,"n":10,"o":79.59,"t":"2026-10-19T17:25:00Z","v":370,"vw":79.59},{"c":79.58,"h":79.6187,"l":79.58,"n":31,"o":79.6187,"t":"2026-10-19T17:30:00Z","v":1444,"vw":79.596219},{"c":79.57,"h":79.59,"l":79.57,"n":20,"o":79.59,"t":"2026-10-19T17:35:00Z","v":795,"vw":79.583},{"c":79.625,"h":79.625,"l":79.56,"n":40,"o":79.58,"t":"2026-10-19T17:40:00Z","v":970,"vw":79.58625},{"c":79.61,"h":79.61,"l":79.61,"n":34,"o":79.61,"t":"2026-10-19T17:45:00Z","v":605,"vw":79.61},{"c":79.66,"h":79.67,"l":79.63,"n":89,"o":79.63,"t":"2026-10-19T17:50:00Z","v":2629,"vw":79.651419},{"c":79.64,"h":79.65,"l":79.64,"n":8,"o":79.65,"t":"2026-10-19T17:55:00Z","v":415,"vw":79.645},{"c":79.6,"h":79.6,"l":79.6,"n":41,"o":79.6,"t":"2026-10-19T18:00:00Z","v":781,"vw":79.6},{"c":79.63,"h":79.66,"l":79.62,"n":79,"o":79.66,"t":"2026-10-19T18:05:00Z","v":5236,"vw":79.647419},{"c":79.66,"h":79.68,"l":79.66,"n":46,"o":79.66,"t":"2026-10-19T18:10:00Z","v":1481,"vw":79.668902},{"c":79.675,"h":79.7,"l":79.675,"n":34,"o":79.7,"t":"2026-10-19T18:15:00Z","v":919,"vw":79.684286},{"c":79.67,"h":79.685,"l":79.67,"n":21,"o":79.685,"t":"2026-10-19T18:20:00Z","v":725,"vw":79.673555},{"c":79.6,"h":79.68,"l":79.6,"n":85,"o":79.66,"t":"2026-10-19T18:25:00Z","v":2242,"vw":79.647502},{"c":79.6,"h":79.6225,"l":79.59,"n":116,"o":79.59,"t":"2026-10-19T18:30:00Z","v":3684,"vw":79.610125},{"c":79.57,"h":79.58,"l":79.535,"n":58,"o":79.58,"t":"2026-10-19T18:40:00Z","v":1728,"vw":79.55849},{"c":79.57,"h":79.595,"l":79.56,"n":98,"o":79.59,"t":"2026-10-19T18:45:00Z","v":2138,"vw":79.573889},{"c":79.515,"h":79.54,"l":79.51,"n":83,"o":79.54,"t":"2026-10-19T18:50:00Z","v":1594,"vw":79.526102},{"c":79.51,"h":79.52,"l":79.49,"n":87,"o":79.49,"t":"2026-10-19T18:55:00Z","v":3087,"vw":79.501875},{"c":79.54,"h":79.54,"l":79.51,"n":104,"o":79.51,"t":"2026-10-19T19:00:00Z","v":2124,"vw":79.524444},{"c":79.48,"h":79.545,"l":79.48,"n":71,"o":79.535,"t":"2026-10-19T19:05:00Z","v":2890,"vw":79.527244},{"c":79.49,"h":79.51,"l":79.44,"n":88,"o":79.51,"t":"2026-10-19T19:10:00Z","v":1791,"vw":79.488221},{"c":79.5,"h":79.515,"l":79.46,"n":131,"o":79.46,"t":"2026-10-19T19:15:00Z","v":3950,"vw":79.500218},{"c":79.51,"h":79.545,"l":79.51,"n":98,"o":79.53,"t":"2026-10-19T19:20:00Z","v":3581,"vw":79.518986},{"c":79.44,"h":79.575,"l":79.44,"n":155,"o":79.55,"t":"2026-10-19T19:25:00Z","v":4909,"vw":79.519293},{"c":79.46,"h":79.47,"l":79.38,"n":149,"o":79.43,"t":"2026-10-19T19:30:00Z","v":3628,"vw":79.439286},{"c":79.59,"h":79.59,"l":79.46,"n":290,"o":79.46,"t":"2026-10-19T19:35:00Z","v":14159,"vw":79.543524},{"c":79.53,"h":79.625,"l":79.51,"n":130,"o":79.62,"t":"2026-10-19T19:40:00Z","v":3210,"vw":79.568976},{"c":79.44,"h":79.49,"l":79.44,"n":139,"o":79.49,"t":"2026-10-19T19:45:00Z","v":3053,"vw":79.45981},{"c":79.525,"h":79.55,"l":79.434,"n":321,"o":79.455,"t":"2026-10-19T19:50:00Z","v":11655,"vw":79.50124},{"c":79.46,"h":79.615,"l":79.385,"n":1008,"o":79.515,"t":"2026-10-19T19:55:00Z","v":47795,"vw":79.469379},{"c":79.46,"h":79.46,"l":79.46,"n":27,"o":79.46,"t":"2026-10-19T20:00:00Z","v":111575,"vw":79.46},{"c":79.46,"h":79.46,"l":79.46,"n":1,"o":79.46,"t":"2026-10-19T22:35:00Z","v":298,"vw":79.46},{"c":80.665,"h":80.67,"l":79.46,"n":71,"o":79.46,"t":"2026-10-20T13:30:00Z","v":6212,"vw":79.76625},{"c":81.14,"h":81.14,"l":80.66,"n":20,"o":80.66,"t":"2026-10-20T13:35:00Z","v":1409,"vw":80.861818},{"c":80.93,"h":81.41,"l":80.78,"n":96,"o":81.15,"t":"2026-10-20T13:40:00Z","v":4885,"vw":81.021863},{"c":81.145,"h":81.145,"l":81.015,"n":35,"o":81.015,"t":"2026-10-20T13:45:00Z","v":6628,"vw":81.121383},{"c":81.25,"h":81.25,"l":81.2,"n":27,"o":81.2,"t":"2026-10-20T13:50:00Z","v":1034,"vw":81.219262},{"c":81.28,"h":81.28,"l":81.185,"n":22,"o":81.185,"t":"2026-10-20T13:55:00Z","v":288,"vw":81.226304},{"c":80.84,"h":81.18,"l":80.84,"n":37,"o":81.18,"t":"2026-10-20T14:00:00Z","v":3287,"vw":81.087937},{"c":80.935,"h":80.935,"l":80.79,"n":31,"o":80.8,"t":"2026-10-20T14:05:00Z","v":1231,"vw":80.855378},{"c":80.755,"h":80.8575,"l":80.755,"n":106,"o":80.855,"t":"2026-10-20T14:15:00Z","v":2974,"vw":80.789167},{"c":81.305,"h":81.305,"l":80.92,"n":84,"o":81.06,"t":"2026-10-20T14:20:00Z","v":2343,"vw":80.960385},{"c":81.29,"h":81.395,"l":81.29,"n":33,"o":81.395,"t":"2026-10-20T14:25:00Z","v":819,"vw":81.31625},{"c":81.1,"h":81.38,"l":81.1,"n":28,"o":81.38,"t":"2026-10-20T14:30:00Z","v":974,"vw":81.187143},{"c":81.22,"h":81.22,"l":81.145,"n":17,"o":81.145,"t":"2026-10-20T14:35:00Z","v":437,"vw":81.193333},{"c":81.265,"h":81.265,"l":81.2,"n":14,"o":81.2,"t":"2026-10-20T14:40:00Z","v":423,"vw":81.2325},{"c":81.38,"h":81.42,"l":81.265,"n":186,"o":81.265,"t":"2026-10-20T14:45:00Z","v":4841,"vw":81.356511},{"c":81.35,"h":81.39,"l":81.35,"n":56,"o":81.39,"t":"2026-10-20T14:50:00Z","v":1316,"vw":81.37},{"c":81.21,"h":81.37,"l":81.21,"n":32,"o":81.37,"t":"2026-10-20T14:55:00Z","v":934,"vw":81.318},{"c":81.03,"h":81.21,"l":81.005,"n":57,"o":81.21,"t":"2026-10-20T15:00:00Z","v":1928,"vw":81.095371},{"c":81.045,"h":81.045,"l":81.04,"n":32,"o":81.04,"t":"2026-10-20T15:05:00Z","v":510,"vw":81.041667},{"c":81.14,"h":81.14,"l":80.855,"n":173,"o":81.055,"t":"2026-10-20T15:10:00Z","v":5564,"vw":80.979806},{"c":81.1,"h":81.195,"l":81.1,"n":67,"o":81.195,"t":"2026-10-20T15:15:00Z","v":1095,"vw":81.146784},{"c":81.13,"h":81.13,"l":81.12,"n":10,"o":81.12,"t":"2026-10-20T15:20:00Z","v":465,"vw":81.1275},{"c":81,"h":81.035,"l":80.96,"n":102,"o":81.01,"t":"2026-10-20T15:25:00Z","v":10421,"vw":80.997474},{"c":81.01,"h":81.01,"l":81.01,"n":10,"o":81.01,"t":"2026-10-20T15:30:00Z","v":267,"vw":81.01},{"c":80.91,"h":81.035,"l":80.91,"n":129,"o":81.02,"t":"2026-10-20T15:35:00Z","v":4411,"vw":80.996336},{"c":81.02,"h":81.02,"l":81,"n":77,"o":81,"t":"2026-10-20T15:40:00Z","v":2930,"vw":81.001667},{"c":81.04,"h":81.04,"l":81.04,"n":19,"o":81.04,"t":"2026-10-20T15:45:00Z","v":276,"vw":81.04},{"c":81.03,"h":81.03,"l":81.03,"n":7,"o":81.03,"t":"2026-10-20T15:50:00Z","v":167,"vw":81.03},{"c":80.91,"h":81.06,"l":80.9,"n":75,"o":81.06,"t":"2026-10-20T15:55:00Z","v":1280,"vw":80.945},{"c":80.85,"h":80.85,"l":80.8,"n":34,"o":80.8,"t":"2026-10-20T16:00:00Z","v":623,"vw":80.825},{"c":80.81,"h":80.85,"l":80.81,"n":43,"o":80.85,"t":"2026-10-20T16:05:00Z","v":838,"vw":80.823},{"c":80.8,"h":80.84,"l":80.79,"n":50,"o":80.84,"t":"2026-10-20T16:10:00Z","v":744,"vw":80.806},{"c":80.53,"h":80.675,"l":80.53,"n":26,"o":80.675,"t":"2026-10-20T16:15:00Z","v":1074,"vw":80.604167},{"c":80.62,"h":80.64,"l":80.61,"n":69,"o":80.61,"t":"2026-10-20T16:20:00Z","v":2272,"vw":80.621603},{"c":80.59,"h":80.59,"l":80.54,"n":45,"o":80.57,"t":"2026-10-20T16:25:00Z","v":1145,"vw":80.568333},{"c":80.71,"h":80.71,"l":80.59,"n":32,"o":80.59,"t":"2026-10-20T16:30:00Z","v":987,"vw":80.635},{"c":80.565,"h":80.58,"l":80.56,"n":107,"o":80.56,"t":"2026-10-20T16:40:00Z","v":1772,"vw":80.574375},{"c":80.62,"h":80.62,"l":80.62,"n":15,"o":80.62,"t":"2026-10-20T16:45:00Z","v":409,"vw":80.62},{"c":80.64,"h":80.7,"l":80.64,"n":59,"o":80.69,"t":"2026-10-20T16:50:00Z","v":924,"vw":80.662227},{"c":80.645,"h":80.66,"l":80.58,"n":37,"o":80.66,"t":"2026-10-20T16:55:00Z","v":996,"vw":80.635},{"c":80.69,"h":80.69,"l":80.58,"n":61,"o":80.58,"t":"2026-10-20T17:00:00Z","v":641,"vw":80.62},{"c":80.8,"h":80.8,"l":80.67,"n":59,"o":80.67,"t":"2026-10-20T17:05:00Z","v":3743,"vw":80.779667},{"c":80.72,"h":80.74,"l":80.72,"n":62,"o":80.73,"t":"2026-10-20T17:10:00Z","v":1287,"vw":80.727222},{"c":80.7,"h":80.7,"l":80.59,"n":32,"o":80.65,"t":"2026-10-20T17:15:00Z","v":953,"vw":80.655714},{"c":80.675,"h":80.71,"l":80.64,"n":31,"o":80.64,"t":"2026-10-20T17:20:00Z","v":1038,"vw":80.692143},{"c":80.64,"h":80.64,"l":80.64,"n":44,"o":80.64,"t":"2026-10-20T17:25:00Z","v":607,"vw":80.64},{"c":80.7,"h":80.7,"l":80.685,"n":46,"o":80.7,"t":"2026-10-20T17:30:00Z","v":1656,"vw":80.697638},{"c":80.69,"h":80.715,"l":80.69,"n":47,"o":80.695,"t":"2026-10-20T17:35:00Z","v":1259,"vw":80.70215},{"c":80.685,"h":80.685,"l":80.685,"n":13,"o":80.685,"t":"2026-10-20T17:40:00Z","v":284,"vw":80.685},{"c":80.64,"h":80.69,"l":80.64,"n":86,"o":80.67,"t":"2026-10-20T17:45:00Z","v":3440,"vw":80.67405},{"c":80.62,"h":80.65,"l":80.62,"n":58,"o":80.65,"t":"2026-10-20T17:50:00Z","v":705,"vw":80.635},{"c":80.53,"h":80.62,"l":80.53,"n":75,"o":80.62,"t":"2026-10-20T17:55:00Z","v":2411,"vw":80.589412},{"c":80.69,"h":80.69,"l":80.61,"n":137,"o":80.61,"t":"2026-10-20T18:00:00Z","v":4677,"vw":80.664095},{"c":80.74,"h":80.74,"l":80.68,"n":49,"o":80.69,"t":"2026-10-20T18:05:00Z","v":986,"vw":80.7125},{"c":80.745,"h":80.75,"l":80.745,"n":26,"o":80.75,"t":"2026-10-20T18:10:00Z","v":513,"vw":80.74625},{"c":80.71,"h":80.77,"l":80.71,"n":95,"o":80.75,"t":"2026-10-20T18:15:00Z","v":2464,"vw":80.757334},{"c":80.63,"h":80.65,"l":80.63,"n":40,"o":80.65,"t":"2026-10-20T18:20:00Z","v":1758,"vw":80.644496},{"c":80.585,"h":80.6,"l":80.585,"n":24,"o":80.585,"t":"2026-10-20T18:25:00Z","v":855,"vw":80.587143},{"c":80.69,"h":80.69,"l":80.62,"n":49,"o":80.62,"t":"2026-10-20T18:30:00Z","v":1304,"vw":80.655},{"c":80.68,"h":80.68,"l":80.66,"n":60,"o":80.66,"t":"2026-10-20T18:35:00Z","v":1415,"vw":80.666667},{"c":80.69,"h":80.69,"l":80.64,"n":35,"o":80.64,"t":"2026-10-20T18:45:00Z","v":642,"vw":80.669499},{"c":80.685,"h":80.685,"l":80.685,"n":24,"o":80.685,"t":"2026-10-20T18:50:00Z","v":409,"vw":80.685},{"c":80.73,"h":80.73,"l":80.685,"n":57,"o":80.69,"t":"2026-10-20T18:55:00Z","v":1040,"vw":80.713},{"c":80.71,"h":80.81,"l":80.71,"n":103,"o":80.76,"t":"2026-10-20T19:00:00Z","v":2731,"vw":80.780361},{"c":80.71,"h":80.73,"l":80.68,"n":86,"o":80.73,"t":"2026-10-20T19:05:00Z","v":2099,"vw":80.701372},{"c":80.785,"h":80.785,"l":80.735,"n":52,"o":80.735,"t":"2026-10-20T19:10:00Z","v":1421,"vw":80.753235},{"c":80.82,"h":80.82,"l":80.8,"n":127,"o":80.8,"t":"2026-10-20T19:15:00Z","v":2751,"vw":80.812083},{"c":80.765,"h":80.85,"l":80.75,"n":135,"o":80.85,"t":"2026-10-20T19:20:00Z","v":5146,"vw":80.786299},{"c":80.78,"h":80.82,"l":80.765,"n":120,"o":80.765,"t":"2026-10-20T19:25:00Z","v":4298,"vw":80.787861},{"c":80.755,"h":80.82,"l":80.705,"n":201,"o":80.8,"t":"2026-10-20T19:30:00Z","v":5883,"vw":80.776165},{"c":80.8,"h":80.82,"l":80.73,"n":251,"o":80.755,"t":"2026-10-20T19:35:00Z","v":13455,"vw":80.769735},{"c":80.94,"h":80.94,"l":80.82,"n":159,"o":80.82,"t":"2026-10-20T19:40:00Z","v":4496,"vw":80.870113},{"c":80.87,"h":80.92,"l":80.815,"n":103,"o":80.92,"t":"2026-10-20T19:45:00Z","v":3290,"vw":80.891019},{"c":81.08,"h":81.08,"l":80.72,"n":401,"o":80.81,"t":"2026-10-20T19:50:00Z","v":17500,"vw":80.934727},{"c":80.87,"h":81.03,"l":80.87,"n":898,"o":81.02,"t":"2026-10-20T19:55:00Z","v":40339,"vw":80.94142},{"c":80.88,"h":80.88,"l":80.88,"n":33,"o":80.88,"t":"2026-10-20T20:00:00Z","v":163619,"vw":80.88},{"c":81.28,"h":81.28,"l":81,"n":20,"o":81,"t":"2026-10-21T13:30:00Z","v":3648,"vw":81.221497},{"c":81.375,"h":81.375,"l":81.375,"n":6,"o":81.375,"t":"2026-10-21T13:35:00Z","v":195,"vw":81.375},{"c":81.05,"h":81.05,"l":81.05,"n":3,"o":81.05,"t":"2026-10-21T13:40:00Z","v":239,"vw":81.05},{"c":81.055,"h":81.055,"l":81.05,"n":13,"o":81.05,"t":"2026-10-21T13:50:00Z","v":283,"vw":81.0525},{"c":80.52,"h":80.685,"l":80.52,"n":63,"o":80.66,"t":"2026-10-21T14:05:00Z","v":2083,"vw":80.639619},{"c":80.46,"h":80.55,"l":80.44,"n":36,"o":80.55,"t":"2026-10-21T14:10:00Z","v":1893,"vw":80.462321},{"c":80.495,"h":80.52,"l":80.495,"n":18,"o":80.5,"t":"2026-10-21T14:15:00Z","v":515,"vw":80.50875},{"c":80.62,"h":80.71,"l":80.36,"n":48,"o":80.36,"t":"2026-10-21T14:20:00Z","v":1500,"vw":80.594444},{"c":80.73,"h":80.73,"l":80.685,"n":40,"o":80.685,"t":"2026-10-21T14:25:00Z","v":876,"vw":80.71},{"c":80.65,"h":80.65,"l":80.59,"n":52,"o":80.59,"t":"2026-10-21T14:30:00Z","v":845,"vw":80.62},{"c":80.76,"h":80.76,"l":80.73,"n":38,"o":80.76,"t":"2026-10-21T14:35:00Z","v":1370,"vw":80.74875},{"c":80.94,"h":80.94,"l":80.92,"n":18,"o":80.92,"t":"2026-10-21T14:40:00Z","v":394,"vw":80.93},{"c":81.03,"h":81.03,"l":80.84,"n":43,"o":81,"t":"2026-10-21T14:45:00Z","v":969,"vw":80.94},{"c":80.935,"h":81.04,"l":80.93,"n":41,"o":81.04,"t":"2026-10-21T14:50:00Z","v":2290,"vw":80.939473},{"c":80.84,"h":81.01,"l":80.84,"n":82,"o":80.85,"t":"2026-10-21T14:55:00Z","v":2283,"vw":80.887271},{"c":80.76,"h":80.855,"l":80.76,"n":61,"o":80.855,"t":"2026-10-21T15:00:00Z","v":1217,"vw":80.780833},{"c":80.745,"h":80.745,"l":80.745,"n":34,"o":80.745,"t":"2026-10-21T15:05:00Z","v":827,"vw":80.745},{"c":80.67,"h":80.745,"l":80.63,"n":85,"o":80.745,"t":"2026-10-21T15:10:00Z","v":2003,"vw":80.681667},{"c":80.72,"h":80.72,"l":80.72,"n":18,"o":80.72,"t":"2026-10-21T15:15:00Z","v":700,"vw":80.72},{"c":80.77,"h":80.77,"l":80.75,"n":14,"o":80.75,"t":"2026-10-21T15:20:00Z","v":444,"vw":80.76},{"c":80.75,"h":80.78,"l":80.66,"n":71,"o":80.68,"t":"2026-10-21T15:25:00Z","v":2581,"vw":80.714118},{"c":80.74,"h":80.79,"l":80.68,"n":97,"o":80.79,"t":"2026-10-21T15:30:00Z","v":2208,"vw":80.743566},{"c":80.65,"h":80.67,"l":80.65,"n":39,"o":80.67,"t":"2026-10-21T15:35:00Z","v":1021,"vw":80.658},{"c":80.64,"h":80.76,"l":80.64,"n":49,"o":80.76,"t":"2026-10-21T15:45:00Z","v":1625,"vw":80.658477},{"c":80.63,"h":80.63,"l":80.63,"n":41,"o":80.63,"t":"2026-10-21T15:50:00Z","v":1269,"vw":80.63},{"c":80.63,"h":80.63,"l":80.63,"n":7,"o":80.63,"t":"2026-10-21T15:55:00Z","v":142,"vw":80.63},{"c":80.6,"h":80.66,"l":80.52,"n":107,"o":80.52,"t":"2026-10-21T16:00:00Z","v":4471,"vw":80.605325},{"c":80.58,"h":80.605,"l":80.53,"n":85,"o":80.605,"t":"2026-10-21T16:05:00Z","v":3048,"vw":80.580599},{"c":80.57,"h":80.57,"l":80.56,"n":15,"o":80.56,"t":"2026-10-21T16:10:00Z","v":551,"vw":80.566667},{"c":80.61,"h":80.61,"l":80.57,"n":26,"o":80.61,"t":"2026-10-21T16:15:00Z","v":826,"vw":80.58828},{"c":80.545,"h":80.58,"l":80.545,"n":40,"o":80.58,"t":"2026-10-21T16:20:00Z","v":741,"vw":80.5625},{"c":80.65,"h":80.65,"l":80.585,"n":57,"o":80.61,"t":"2026-10-21T16:25:00Z","v":1447,"vw":80.613333},{"c":80.68,"h":80.68,"l":80.65,"n":48,"o":80.66,"t":"2026-10-21T16:30:00Z","v":945,"vw":80.66},{"c":80.8,"h":80.81,"l":80.64,"n":121,"o":80.64,"t":"2026-10-21T16:35:00Z","v":4258,"vw":80.715205},{"c":80.73,"h":80.8,"l":80.73,"n":38,"o":80.8,"t":"2026-10-21T16:40:00Z","v":1125,"vw":80.753333},{"c":80.64,"h":80.74,"l":80.64,"n":45,"o":80.74,"t":"2026-10-21T16:50:00Z","v":1226,"vw":80.661428},{"c":80.695,"h":80.695,"l":80.695,"n":13,"o":80.695,"t":"2026-10-21T16:55:00Z","v":232,"vw":80.695},{"c":80.715,"h":80.75,"l":80.715,"n":23,"o":80.75,"t":"2026-10-21T17:00:00Z","v":969,"vw":80.739},{"c":80.715,"h":80.715,"l":80.715,"n":6,"o":80.715,"t":"2026-10-21T17:05:00Z","v":141,"vw":80.715},{"c":80.66,"h":80.66,"l":80.66,"n":37,"o":80.66,"t":"2026-10-21T17:10:00Z","v":860,"vw":80.66},{"c":80.79,"h":80.79,"l":80.75,"n":54,"o":80.75,"t":"2026-10-21T17:20:00Z","v":1614,"vw":80.766667},{"c":80.73,"h":80.81,"l":80.73,"n":57,"o":80.81,"t":"2026-10-21T17:25:00Z","v":1434,"vw":80.7635},{"c":80.7401,"h":80.7401,"l":80.735,"n":14,"o":80.735,"t":"2026-10-21T17:30:00Z","v":517,"vw":80.738659},{"c":80.79,"h":80.79,"l":80.79,"n":5,"o":80.79,"t":"2026-10-21T17:35:00Z","v":142,"vw":80.79},{"c":80.685,"h":80.78,"l":80.68,"n":52,"o":80.78,"t":"2026-10-21T17:40:00Z","v":1429,"vw":80.693751},{"c":80.69,"h":80.69,"l":80.69,"n":10,"o":80.69,"t":"2026-10-21T17:45:00Z","v":122,"vw":80.69},{"c":80.685,"h":80.72,"l":80.65,"n":33,"o":80.72,"t":"2026-10-21T17:50:00Z","v":960,"vw":80.667843},{"c":80.67,"h":80.67,"l":80.59,"n":38,"o":80.62,"t":"2026-10-21T17:55:00Z","v":814,"vw":80.625},{"c":80.595,"h":80.6,"l":80.525,"n":158,"o":80.595,"t":"2026-10-21T18:00:00Z","v":6488,"vw":80.588346},{"c":80.5,"h":80.53,"l":80.5,"n":46,"o":80.53,"t":"2026-10-21T18:05:00Z","v":1770,"vw":80.516667},{"c":80.89,"h":80.89,"l":80.58,"n":309,"o":80.6,"t":"2026-10-21T18:15:00Z","v":10844,"vw":80.668803},{"c":80.86,"h":80.96,"l":80.86,"n":117,"o":80.92,"t":"2026-10-21T18:20:00Z","v":5898,"vw":80.909425},{"c":80.89,"h":80.96,"l":80.8,"n":143,"o":80.895,"t":"2026-10-21T18:25:00Z","v":6254,"vw":80.875322},{"c":80.97,"h":81.005,"l":80.94,"n":40,"o":80.96,"t":"2026-10-21T18:30:00Z","v":1491,"vw":80.961667},{"c":81.01,"h":81.01,"l":80.97,"n":54,"o":80.97,"t":"2026-10-21T18:35:00Z","v":879,"vw":80.982539},{"c":81,"h":81.03,"l":80.97,"n":177,"o":81.01,"t":"2026-10-21T18:40:00Z","v":12296,"vw":80.997554},{"c":80.845,"h":81.05,"l":80.845,"n":209,"o":81.03,"t":"2026-10-21T18:45:00Z","v":15406,"vw":80.974387},{"c":80.85,"h":80.85,"l":80.72,"n":142,"o":80.84,"t":"2026-10-21T18:50:00Z","v":3391,"vw":80.775014},{"c":80.72,"h":80.81,"l":80.72,"n":66,"o":80.81,"t":"2026-10-21T18:55:00Z","v":2876,"vw":80.783846},{"c":80.665,"h":80.71,"l":80.595,"n":121,"o":80.71,"t":"2026-10-21T19:00:00Z","v":5390,"vw":80.651615},{"c":80.75,"h":80.82,"l":80.635,"n":118,"o":80.66,"t":"2026-10-21T19:05:00Z","v":4812,"vw":80.733881},{"c":80.88,"h":80.88,"l":80.77,"n":50,"o":80.77,"t":"2026-10-21T19:10:00Z","v":1187,"vw":80.823},{"c":80.95,"h":81.01,"l":80.88,"n":166,"o":80.88,"t":"2026-10-21T19:15:00Z","v":6973,"vw":80.952609},{"c":81,"h":81.09,"l":80.98,"n":63,"o":81.09,"t":"2026-10-21T19:20:00Z","v":4031,"vw":81.002776},{"c":81.175,"h":81.175,"l":81.07,"n":126,"o":81.07,"t":"2026-10-21T19:25:00Z","v":3246,"vw":81.141195},{"c":81.145,"h":81.22,"l":81.045,"n":120,"o":81.21,"t":"2026-10-21T19:30:00Z","v":4407,"vw":81.151995},{"c":81,"h":81.04,"l":80.92,"n":387,"o":81.04,"t":"2026-10-21T19:35:00Z","v":28269,"vw":80.978846},{"c":81.0701,"h":81.095,"l":80.93,"n":145,"o":80.93,"t":"2026-10-21T19:40:00Z","v":5715,"vw":81.033405},{"c":81.17,"h":81.17,"l":81.05,"n":200,"o":81.11,"t":"2026-10-21T19:45:00Z","v":5927,"vw":81.130372},{"c":81.295,"h":81.36,"l":81.14,"n":480,"o":81.17,"t":"2026-10-21T19:50:00Z","v":20823,"vw":81.282152},{"c":81.27,"h":81.37,"l":81.25,"n":964,"o":81.295,"t":"2026-10-21T19:55:00Z","v":52232,"vw":81.300088},{"c":81.3,"h":81.3,"l":81.3,"n":38,"o":81.3,"t":"2026-10-21T20:00:00Z","v":191662,"vw":81.3},{"c":81.22,"h":81.22,"l":81.22,"n":6,"o":81.22,"t":"2026-10-22T11:00:00Z","v":369,"vw":81.22}],"history":[{"c":62.37,"h":65.37,"l":62,"n":8993,"o":64.53,"t":"2024-10-21T04:00:00Z","v":522816,"vw":62.463381},{"c":62.17,"h":62.56,"l":61.41,"n":6254,"o":62.26,"t":"2024-10-22T04:00:00Z","v":630465,"vw":62.025638},{"c":62.74,"h":62.8,"l":61.825,"n":5606,"o":61.91,"t":"2024-10-23T04:00:00Z","v":209051,"vw":62.590415},{"c":62.8,"h":63.09,"l":61.305,"n":6040,"o":62.73,"t":"2024-10-24T04:00:00Z","v":354415,"vw":62.420694},{"c":61.85,"h":63.53,"l":61.26,"n":5031,"o":63.23,"t":"2024-10-25T04:00:00Z","v":214317,"vw":61.874401},{"c":63.69,"h":64.04,"l":62.27,"n":5434,"o":62.62,"t":"2024-10-28T04:00:00Z","v":331923,"vw":63.658147},{"c":63.17,"h":63.65,"l":63.08,"n":3327,"o":63.53,"t":"2024-10-29T04:00:00Z","v":124578,"vw":63.207693},{"c":64.23,"h":65.1,"l":62.31,"n":4229,"o":62.82,"t":"2024-10-30T04:00:00Z","v":132041,"vw":64.342937},{"c":62.9,"h":64.35,"l":62.82,"n":4236,"o":64.35,"t":"2024-10-31T04:00:00Z","v":132993,"vw":63.135253},{"c":62.6,"h":63.82,"l":62.11,"n":4517,"o":63.43,"t":"2024-11-01T04:00:00Z","v":232669,"vw":62.609823},{"c":61.84,"h":63.655,"l":61.095,"n":3964,"o":62.33,"t":"2024-11-04T05:00:00Z","v":188067,"vw":61.803326},{"c":63.2,"h":63.32,"l":61.53,"n":4814,"o":61.92,"t":"2024-11-05T05:00:00Z","v":241169,"vw":62.896516},{"c":72.93,"h":73.28,"l":68.34,"n":15141,"o":68.34,"t":"2024-11-06T05:00:00Z","v":769286,"vw":72.265688},{"c":70.61,"h":73.25,"l":70.24,"n":11190,"o":72.13,"t":"2024-11-07T05:00:00Z","v":590124,"vw":71.574459},{"c":72.09,"h":72.77,"l":70.1401,"n":8193,"o":71.55,"t":"2024-11-08T05:00:00Z","v":313488,"vw":72.09123},{"c":74.1,"h":75.63,"l":72.5875,"n":7116,"o":73,"t":"2024-11-11T05:00:00Z","v":268792,"vw":74.27858},{"c":73.74,"h":75.06,"l":73.265,"n":6296,"o":73.8,"t":"2024-11-12T05:00:00Z","v":274312,"vw":73.818754},{"c":72.85,"h":74.88,"l":72.76,"n":5647,"o":74.41,"t":"2024-11-13T05:00:00Z","v":322715,"vw":73.302773},{"c":71.89,"h":73.37,"l":71.515,"n":4389,"o":72.85,"t":"2024-11-14T05:00:00Z","v":144549,"vw":72.120683},{"c":72.22,"h":73.34,"l":70.69,"n":5340,"o":72.3,"t":"2024-11-15T05:00:00Z","v":213866,"vw":71.919073},{"c":71.64,"h":72.85,"l":71.51,"n":4912,"o":72.13,"t":"2024-11-18T05:00:00Z","v":207973,"vw":71.851539},{"c":70.79,"h":71.195,"l":70.0458,"n":3959,"o":70.28,"t":"2024-11-19T05:00:00Z","v":133835,"vw":70.618337},{"c":70.81,"h":70.86,"l":69.92,"n":3756,"o":70.58,"t":"2024-11-20T05:00:00Z","v":186614,"vw":70.601037},{"c":72.14,"h":72.9484,"l":70.76,"n":5163,"o":71.21,"t":"2024-11-21T05:00:00Z","v":306267,"vw":72.355178},{"c":73.98,"h":74.395,"l":72.59,"n":5491,"o":72.63,"t":"2024-11-22T05:00:00Z","v":268600,"vw":73.831901},{"c":74.97,"h":77.23,"l":74.78,"n":5989,"o":75.2,"t":"2024-11-25T05:00:00Z","v":503162,"vw":75.457321},{"c":73.36,"h":74.5,"l":73.3,"n":5291,"o":74.49,"t":"2024-11-26T05:00:00Z","v":264776,"vw":73.571873},{"c":72.99,"h":75.14,"l":72.935,"n":3270,"o":74.14,"t":"2024-11-27T05:00:00Z","v":193440,"vw":73.240099},{"c":72.39,"h":74.35,"l":71.88,"n":3039,"o":73.72,"t":"2024-11-29T05:00:00Z","v":111824,"vw":72.519027},{"c":72.67,"h":73.5,"l":71.42,"n":5450,"o":72.53,"t":"2024-12-02T05:00:00Z","v":253845,"vw":72.795569},{"c":71.58,"h":73.22,"l":71.36,"n":3234,"o":72.68,"t":"2024-12-03T05:00:00Z","v":168086,"vw":71.76233},{"c":72.34,"h":72.51,"l":71.185,"n":4219,"o":71.83,"t":"2024-12-04T05:00:00Z","v":191512,"vw":72.173908},{"c":71.43,"h":72.88,"l":71.39,"n":4471,"o":72.54,"t":"2024-12-05T05:00:00Z","v":189944,"vw":71.673675},{"c":71.77,"h":72.55,"l":70.63,"n":3894,"o":72.17,"t":"2024-12-06T05:00:00Z","v":117037,"vw":71.648965},{"c":70.69,"h":72.27,"l":70.455,"n":8288,"o":72.04,"t":"2024-12-09T05:00:00Z","v":326989,"vw":71.12376},{"c":70.59,"h":72.2,"l":70.13,"n":7873,"o":70.68,"t":"2024-12-10T05:00:00Z","v":322166,"vw":70.847335},{"c":71.39,"h":72.29,"l":70.7,"n":6078,"o":71.29,"t":"2024-12-11T05:00:00Z","v":551504,"vw":71.510599},{"c":71.6,"h":72.21,"l":71.07,"n":6099,"o":71.32,"t":"2024-12-12T05:00:00Z","v":215776,"vw":71.60586},{"c":70.8,"h":71.48,"l":70.29,"n":6085,"o":71.41,"t":"2024-12-13T05:00:00Z","v":217172,"vw":70.768606},{"c":71.68,"h":71.73,"l":70.75,"n":5856,"o":71.15,"t":"2024-12-16T05:00:00Z","v":223635,"vw":71.505883},{"c":69.48,"h":71.81,"l":69.385,"n":5432,"o":71.12,"t":"2024-12-17T05:00:00Z","v":211068,"vw":69.742553},{"c":65.74,"h":70.6,"l":65.21,"n":7638,"o":70.2,"t":"2024-12-18T05:00:00Z","v":488331,"vw":66.699611},{"c":65.5,"h":67.49,"l":64.85,"n":7558,"o":66.76,"t":"2024-12-19T05:00:00Z","v":249331,"vw":65.55364},{"c":66.02,"h":67.04,"l":64.78,"n":5961,"o":64.78,"t":"2024-12-20T05:00:00Z","v":607563,"vw":65.867553},{"c":66.26,"h":66.34,"l":65.4,"n":6080,"o":65.54,"t":"2024-12-23T05:00:00Z","v":225857,"vw":66.080151},{"c":66.11,"h":67.02,"l":65.42,"n":4904,"o":66.19,"t":"2024-12-24T05:00:00Z","v":213016,"vw":65.949068},{"c":65.92,"h":66.195,"l":65.44,"n":4268,"o":65.56,"t":"2024-12-26T05:00:00Z","v":163742,"vw":65.872101},{"c":65,"h":66.145,"l":64.17,"n":5537,"o":65.33,"t":"2024-12-27T05:00:00Z","v":248328,"vw":64.921523},{"c":64.11,"h":64.69,"l":63.635,"n":3439,"o":64.35,"t":"2024-12-30T05:00:00Z","v":136888,"vw":64.251916},{"c":64.19,"h":65.29,"l":63.84,"n":3854,"o":64.22,"t":"2024-12-31T05:00:00Z","v":144223,"vw":64.240097},{"c":63.19,"h":65.05,"l":62.965,"n":4863,"o":64.58,"t":"2025-01-02T05:00:00Z","v":170778,"vw":63.423383},{"c":63.92,"h":64,"l":62.27,"n":4796,"o":63.47,"t":"2025-01-03T05:00:00Z","v":176994,"vw":63.627242},{"c":63.44,"h":64.98,"l":63.3,"n":5071,"o":63.92,"t":"2025-01-06T05:00:00Z","v":185059,"vw":63.800977},{"c":62.7,"h":63.79,"l":62.07,"n":4930,"o":63.69,"t":"2025-01-07T05:00:00Z","v":246746,"vw":62.741458},{"c":62.35,"h":62.8128,"l":61.615,"n":4071,"o":62.43,"t":"2025-01-08T05:00:00Z","v":377378,"vw":62.295175},{"c":60.31,"h":62.24,"l":59.54,"n":6020,"o":61.17,"t":"2025-01-10T05:00:00Z","v":249156,"vw":60.338584},{"c":61.04,"h":61.38,"l":59.46,"n":4868,"o":59.87,"t":"2025-01-13T05:00:00Z","v":190072,"vw":60.728248},{"c":63.56,"h":63.61,"l":61.55,"n":6731,"o":61.74,"t":"2025-01-14T05:00:00Z","v":230494,"vw":63.14713},{"c":64.8,"h":66.32,"l":64,"n":7227,"o":64,"t":"2025-01-15T05:00:00Z","v":270706,"vw":64.985316},{"c":63.92,"h":65.04,"l":63.66,"n":7627,"o":64.72,"t":"2025-01-16T05:00:00Z","v":227185,"vw":63.986452},{"c":67.04,"h":68.17,"l":64.6,"n":9968,"o":64.7,"t":"2025-01-17T05:00:00Z","v":468694,"vw":66.844094},{"c":68.2,"h":68.9564,"l":66.85,"n":6406,"o":66.85,"t":"2025-01-21T05:00:00Z","v":402898,"vw":68.230327},{"c":67.35,"h":67.795,"l":66.74,"n":8627,"o":67.72,"t":"2025-01-22T05:00:00Z","v":369337,"vw":67.277067},{"c":65.88,"h":67.36,"l":65.284,"n":6928,"o":67.12,"t":"2025-01-23T05:00:00Z","v":263393,"vw":66.174569},{"c":66.58,"h":66.98,"l":65.33,"n":5542,"o":65.56,"t":"2025-01-24T05:00:00Z","v":185631,"vw":66.431847},{"c":67.47,"h":68.315,"l":66.395,"n":6227,"o":66.75,"t":"2025-01-27T05:00:00Z","v":391705,"vw":67.565312},{"c":66.98,"h":68,"l":66.59,"n":5863,"o":67.3,"t":"2025-01-28T05:00:00Z","v":164006,"vw":67.072419},{"c":66.65,"h":67.86,"l":65.88,"n":5159,"o":66.98,"t":"2025-01-29T05:00:00Z","v":138928,"vw":66.720509},{"c":67.28,"h":68.44,"l":65.16,"n":5314,"o":66.57,"t":"2025-01-30T05:00:00Z","v":217471,"vw":67.684832},{"c":67.16,"h":68.54,"l":66.935,"n":6975,"o":67.26,"t":"2025-01-31T05:00:00Z","v":231762,"vw":67.440801},{"c":66.23,"h":67.09,"l":64.83,"n":6811,"o":65.77,"t":"2025-02-03T05:00:00Z","v":216142,"vw":66.30461},{"c":68.14,"h":68.25,"l":64.07,"n":4798,"o":65.1,"t":"2025-02-04T05:00:00Z","v":153865,"vw":67.793023},{"c":69.03,"h":69.12,"l":65.435,"n":5202,"o":68.52,"t":"2025-02-05T05:00:00Z","v":162101,"vw":68.688135},{"c":70.29,"h":70.405,"l":68.78,"n":5346,"o":69.34,"t":"2025-02-06T05:00:00Z","v":226348,"vw":70.079328},{"c":69.8,"h":70.06,"l":68.29,"n":6990,"o":70.06,"t":"2025-02-07T05:00:00Z","v":331390,"vw":69.382492},{"c":69.28,"h":70.09,"l":69.04,"n":7979,"o":69.69,"t":"2025-02-10T05:00:00Z","v":310412,"vw":69.442595},{"c":70.24,"h":70.475,"l":68.79,"n":6418,"o":68.79,"t":"2025-02-11T05:00:00Z","v":214464,"vw":69.948715},{"c":68.75,"h":69.525,"l":68.52,"n":7018,"o":69.06,"t":"2025-02-12T05:00:00Z","v":285309,"vw":68.880996},{"c":69.01,"h":69.04,"l":67.8,"n":5257,"o":68.98,"t":"2025-02-13T05:00:00Z","v":138667,"vw":68.688132},{"c":68.53,"h":69.94,"l":68.245,"n":6268,"o":69.54,"t":"2025-02-14T05:00:00Z","v":199075,"vw":68.59673},{"c":69.91,"h":70.305,"l":68.37,"n":8630,"o":68.66,"t":"2025-02-18T05:00:00Z","v":238022,"vw":69.726118},{"c":69.8,"h":70.12,"l":66.28,"n":7131,"o":69.41,"t":"2025-02-19T05:00:00Z","v":263706,"vw":69.667054},{"c":69.51,"h":69.77,"l":67.88,"n":8409,"o":69.45,"t":"2025-02-20T05:00:00Z","v":306535,"vw":69.21042},{"c":67.9,"h":70.37,"l":67.9,"n":10034,"o":69.8,"t":"2025-02-21T05:00:00Z","v":398137,"vw":68.563329},{"c":67.79,"h":68.58,"l":67.45,"n":9385,"o":68.44,"t":"2025-02-24T05:00:00Z","v":337231,"vw":68.052161},{"c":68,"h":69.155,"l":67.89,"n":7194,"o":68.39,"t":"2025-02-25T05:00:00Z","v":231681,"vw":68.230953},{"c":68.41,"h":68.47,"l":67.36,"n":7800,"o":67.81,"t":"2025-02-26T05:00:00Z","v":266466,"vw":68.067061},{"c":67.87,"h":68.89,"l":67.75,"n":7104,"o":68.19,"t":"2025-02-27T05:00:00Z","v":265555,"vw":68.076368},{"c":68.56,"h":69.42,"l":68.05,"n":6855,"o":68.05,"t":"2025-02-28T05:00:00Z","v":292984,"vw":68.612788},{"c":68.03,"h":69.85,"l":67.601,"n":8986,"o":68.78,"t":"2025-03-03T05:00:00Z","v":282234,"vw":68.596398},{"c":65.06,"h":67.37,"l":64.8,"n":8190,"o":67.37,"t":"2025-03-04T05:00:00Z","v":269092,"vw":65.423397},{"c":64.6,"h":67.18,"l":63.68,"n":7381,"o":65.4,"t":"2025-03-05T05:00:00Z","v":361932,"vw":64.669249},{"c":63.5,"h":64.195,"l":63.08,"n":6999,"o":63.93,"t":"2025-03-06T05:00:00Z","v":189995,"vw":63.56903},{"c":63.08,"h":66.275,"l":61.82,"n":6645,"o":63.43,"t":"2025-03-07T05:00:00Z","v":236224,"vw":63.027104},{"c":60.72,"h":62.675,"l":60.51,"n":10475,"o":62.03,"t":"2025-03-10T04:00:00Z","v":542520,"vw":61.176709},{"c":61.04,"h":62.02,"l":60.335,"n":8525,"o":61.13,"t":"2025-03-11T04:00:00Z","v":306331,"vw":61.061534},{"c":61.39,"h":62.6,"l":60.52,"n":9414,"o":61.21,"t":"2025-03-12T04:00:00Z","v":360436,"vw":61.449699},{"c":61.37,"h":62.52,"l":61.35,"n":6914,"o":61.65,"t":"2025-03-13T04:00:00Z","v":246536,"vw":61.639777},{"c":63.66,"h":63.67,"l":62,"n":7422,"o":62,"t":"2025-03-14T04:00:00Z","v":262193,"vw":63.159479},{"c":64.13,"h":64.844,"l":63.13,"n":10860,"o":63.46,"t":"2025-03-17T04:00:00Z","v":466378,"vw":64.157447},{"c":63.61,"h":64.03,"l":63.008,"n":6055,"o":63.68,"t":"2025-03-18T04:00:00Z","v":315175,"vw":63.569398},{"c":64.04,"h":64.86,"l":63.27,"n":7754,"o":63.63,"t":"2025-03-19T04:00:00Z","v":380523,"vw":64.075424},{"c":63.07,"h":64.68,"l":63.01,"n":6866,"o":63.11,"t":"2025-03-20T04:00:00Z","v":351379,"vw":63.406585},{"c":63.07,"h":63.96,"l":62.335,"n":9201,"o":62.36,"t":"2025-03-21T04:00:00Z","v":1456465,"vw":63.175021},{"c":65.15,"h":65.37,"l":63.5,"n":6231,"o":63.5,"t":"2025-03-24T04:00:00Z","v":317805,"vw":64.542521},{"c":65.18,"h":65.85,"l":64.665,"n":7339,"o":65.35,"t":"2025-03-25T04:00:00Z","v":287575,"vw":65.211936},{"c":65.15,"h":66.7,"l":64.75,"n":5735,"o":65.49,"t":"2025-03-26T04:00:00Z","v":237712,"vw":65.327239},{"c":64.7,"h":65.55,"l":64.29,"n":7516,"o":65.19,"t":"2025-03-27T04:00:00Z","v":219337,"vw":64.724098},{"c":63.19,"h":64.925,"l":62.785,"n":5987,"o":64.37,"t":"2025-03-28T04:00:00Z","v":167662,"vw":63.360005},{"c":62.65,"h":62.95,"l":61.46,"n":5953,"o":61.91,"t":"2025-03-31T04:00:00Z","v":224022,"vw":62.584265},{"c":62.48,"h":62.815,"l":61.12,"n":6731,"o":61.72,"t":"2025-04-01T04:00:00Z","v":237389,"vw":62.373029},{"c":62.88,"h":63.02,"l":61.63,"n":6152,"o":61.63,"t":"2025-04-02T04:00:00Z","v":207390,"vw":62.591261},{"c":57.34,"h":59.9801,"l":56.85,"n":9556,"o":59.59,"t":"2025-04-03T04:00:00Z","v":412753,"vw":57.499061},{"c":55.39,"h":55.73,"l":53.18,"n":12009,"o":54.75,"t":"2025-04-04T04:00:00Z","v":479896,"vw":54.870333},{"c":54.9,"h":58.07,"l":52.47,"n":12378,"o":54.15,"t":"2025-04-07T04:00:00Z","v":569971,"vw":54.953155},{"c":54.63,"h":57.685,"l":53.73,"n":10912,"o":56.72,"t":"2025-04-08T04:00:00Z","v":471487,"vw":54.876653},{"c":58.62,"h":59.5,"l":52.97,"n":13253,"o":56.28,"t":"2025-04-09T04:00:00Z","v":586175,"vw":57.485399},{"c":54.34,"h":57.2575,"l":52.69,"n":10264,"o":57.09,"t":"2025-04-10T04:00:00Z","v":362956,"vw":54.302388},{"c":53.62,"h":54.84,"l":52.38,"n":10297,"o":53.6,"t":"2025-04-11T04:00:00Z","v":420426,"vw":53.405838},{"c":54.31,"h":54.85,"l":53.155,"n":7324,"o":54.67,"t":"2025-04-14T04:00:00Z","v":295542,"vw":54.185113},{"c":55.24,"h":56.13,"l":54.37,"n":7740,"o":54.37,"t":"2025-04-15T04:00:00Z","v":280979,"vw":55.487205},{"c":55.36,"h":55.96,"l":54.92,"n":7877,"o":55.07,"t":"2025-04-16T04:00:00Z","v":485780,"vw":55.337853},{"c":55.84,"h":56.28,"l":54.95,"n":11534,"o":54.95,"t":"2025-04-17T04:00:00Z","v":518497,"vw":55.774681},{"c":54.62,"h":55.56,"l":52.15,"n":12152,"o":52.15,"t":"2025-04-21T04:00:00Z","v":503140,"vw":54.566253},{"c":56.96,"h":57.19,"l":54.28,"n":7458,"o":55.15,"t":"2025-04-22T04:00:00Z","v":325509,"vw":56.523941},{"c":57.76,"h":59.565,"l":57.21,"n":7709,"o":58.37,"t":"2025-04-23T04:00:00Z","v":291096,"vw":57.922262},{"c":58.36,"h":58.51,"l":56.65,"n":7781,"o":57.29,"t":"2025-04-24T04:00:00Z","v":334030,"vw":58.18442},{"c":58.04,"h":58.28,"l":57.07,"n":5608,"o":57.74,"t":"2025-04-25T04:00:00Z","v":225640,"vw":57.929699},{"c":58.18,"h":58.6,"l":57.255,"n":6962,"o":58.08,"t":"2025-04-28T04:00:00Z","v":299302,"vw":57.999609},{"c":59.25,"h":59.4,"l":57.58,"n":7662,"o":58.37,"t":"2025-04-29T04:00:00Z","v":309114,"vw":58.827681},{"c":59.09,"h":59.565,"l":57.03,"n":7998,"o":58.09,"t":"2025-04-30T04:00:00Z","v":353396,"vw":58.883455},{"c":59.805,"h":60.51,"l":58.55,"n":7649,"o":59.17,"t":"2025-05-01T04:00:00Z","v":299379,"vw":59.769201},{"c":62.3,"h":62.36,"l":59.58,"n":10124,"o":59.7,"t":"2025-05-02T04:00:00Z","v":365084,"vw":61.809111},{"c":62.21,"h":62.915,"l":61.42,"n":6746,"o":61.48,"t":"2025-05-05T04:00:00Z","v":275734,"vw":62.356436},{"c":61.26,"h":62.34,"l":60.74,"n":6263,"o":61.35,"t":"2025-05-06T04:00:00Z","v":273363,"vw":61.613212},{"c":60.77,"h":62.17,"l":60.63,"n":6913,"o":61.95,"t":"2025-05-07T04:00:00Z","v":374658,"vw":61.037031},{"c":61.97,"h":62.55,"l":61.02,"n":5380,"o":61.34,"t":"2025-05-08T04:00:00Z","v":337469,"vw":62.009171},{"c":61.85,"h":62.35,"l":61.38,"n":5296,"o":61.93,"t":"2025-05-09T04:00:00Z","v":171680,"vw":61.819086},{"c":64.85,"h":65.66,"l":64.51,"n":7705,"o":64.51,"t":"2025-05-12T04:00:00Z","v":346190,"vw":64.978326},{"c":65.21,"h":65.585,"l":64.45,"n":6472,"o":64.45,"t":"2025-05-13T04:00:00Z","v":187022,"vw":65.191474},{"c":64.58,"h":65.445,"l":64.23,"n":7139,"o":64.91,"t":"2025-05-14T04:00:00Z","v":296614,"vw":64.734565},{"c":64.79,"h":65.845,"l":64.2606,"n":7149,"o":64.67,"t":"2025-05-15T04:00:00Z","v":311997,"vw":64.775416},{"c":64.7,"h":64.77,"l":63.65,"n":7900,"o":64.42,"t":"2025-05-16T04:00:00Z","v":356117,"vw":64.41329},{"c":64.64,"h":64.7,"l":62.245,"n":6861,"o":63.95,"t":"2025-05-19T04:00:00Z","v":310969,"vw":64.502585},{"c":64.13,"h":64.83,"l":63.23,"n":4991,"o":64.74,"t":"2025-05-20T04:00:00Z","v":181873,"vw":64.252792},{"c":61.45,"h":63.79,"l":61.36,"n":7271,"o":63.42,"t":"2025-05-21T04:00:00Z","v":237133,"vw":62.248934},{"c":61.18,"h":62.42,"l":60.65,"n":11796,"o":61.05,"t":"2025-05-22T04:00:00Z","v":465282,"vw":61.583005},{"c":60.78,"h":61.06,"l":59.61,"n":5903,"o":59.61,"t":"2025-05-23T04:00:00Z","v":230801,"vw":60.709376},{"c":62.43,"h":62.49,"l":60.94,"n":3683,"o":61.66,"t":"2025-05-27T04:00:00Z","v":192369,"vw":62.160665},{"c":61.5,"h":62.75,"l":61.4,"n":4178,"o":62.18,"t":"2025-05-28T04:00:00Z","v":266635,"vw":61.743503},{"c":62.13,"h":63.395,"l":61.1705,"n":5883,"o":61.68,"t":"2025-05-29T04:00:00Z","v":223855,"vw":61.875539},{"c":61.5,"h":62.22,"l":59.775,"n":5873,"o":61.72,"t":"2025-05-30T04:00:00Z","v":244469,"vw":61.536325},{"c":60.97,"h":61.84,"l":60.105,"n":5811,"o":61.52,"t":"2025-06-02T04:00:00Z","v":191440,"vw":60.917631},{"c":61.72,"h":62.375,"l":60.55,"n":7369,"o":60.86,"t":"2025-06-03T04:00:00Z","v":258894,"vw":61.575109},{"c":61.35,"h":62.1,"l":60.25,"n":6605,"o":61.54,"t":"2025-06-04T04:00:00Z","v":237562,"vw":61.292692},{"c":61.95,"h":62.095,"l":61.15,"n":9943,"o":61.5,"t":"2025-06-05T04:00:00Z","v":350031,"vw":61.806123},{"c":63.865,"h":63.91,"l":62.855,"n":7107,"o":63.01,"t":"2025-06-06T04:00:00Z","v":303816,"vw":63.575956},{"c":64.72,"h":65.35,"l":63.47,"n":6595,"o":64.2,"t":"2025-06-09T04:00:00Z","v":272310,"vw":64.783269},{"c":65.63,"h":65.95,"l":64.7,"n":6444,"o":64.7,"t":"2025-06-10T04:00:00Z","v":213718,"vw":65.562825},{"c":65.2,"h":66.07,"l":64.81,"n":5658,"o":66.04,"t":"2025-06-11T04:00:00Z","v":196754,"vw":65.2517},{"c":65.25,"h":65.36,"l":64.27,"n":7918,"o":64.73,"t":"2025-06-12T04:00:00Z","v":276732,"vw":65.071217},{"c":63.45,"h":69.9999,"l":63.34,"n":7671,"o":64.83,"t":"2025-06-13T04:00:00Z","v":290692,"vw":63.781485},{"c":62.71,"h":64.595,"l":62.67,"n":8702,"o":64.31,"t":"2025-06-16T04:00:00Z","v":286820,"vw":63.0492},{"c":61.26,"h":62.875,"l":61.161,"n":8362,"o":62.05,"t":"2025-06-17T04:00:00Z","v":301247,"vw":61.568357},{"c":61.26,"h":62.1347,"l":60.93,"n":9388,"o":60.93,"t":"2025-06-18T04:00:00Z","v":337024,"vw":61.466765},{"c":61.06,"h":62.21,"l":60.57,"n":9648,"o":61.71,"t":"2025-06-20T04:00:00Z","v":920469,"vw":61.135362},{"c":62.63,"h":62.67,"l":59.31,"n":9479,"o":60.84,"t":"2025-06-23T04:00:00Z","v":354167,"vw":61.985659},{"c":62.71,"h":64.14,"l":57.01,"n":8180,"o":63.22,"t":"2025-06-24T04:00:00Z","v":326626,"vw":63.058746},{"c":61.78,"h":62.755,"l":61.69,"n":9818,"o":62.63,"t":"2025-06-25T04:00:00Z","v":329748,"vw":61.921731},{"c":63.7,"h":63.8,"l":61.63,"n":7989,"o":62.18,"t":"2025-06-26T04:00:00Z","v":293616,"vw":63.246399},{"c":63.63,"h":64.24,"l":63.035,"n":9626,"o":63.77,"t":"2025-06-27T04:00:00Z","v":562544,"vw":63.597096},{"c":62.885,"h":63.815,"l":62.585,"n":8674,"o":63.53,"t":"2025-06-30T04:00:00Z","v":335339,"vw":62.958179},{"c":65.34,"h":66.15,"l":61.19,"n":12495,"o":62.24,"t":"2025-07-01T04:00:00Z","v":693225,"vw":65.17022},{"c":66.15,"h":66.49,"l":64.85,"n":12929,"o":65.74,"t":"2025-07-02T04:00:00Z","v":671411,"vw":66.004497},{"c":66.94,"h":67.795,"l":66.26,"n":11465,"o":66.37,"t":"2025-07-03T04:00:00Z","v":483211,"vw":67.098419},{"c":65.27,"h":67.91,"l":65.2,"n":13972,"o":66.43,"t":"2025-07-07T04:00:00Z","v":1546400,"vw":65.458872},{"c":66.34,"h":67.23,"l":65.435,"n":12555,"o":65.51,"t":"2025-07-08T04:00:00Z","v":649988,"vw":66.338859},{"c":66.77,"h":67.14,"l":66.08,"n":8751,"o":66.68,"t":"2025-07-09T04:00:00Z","v":314877,"vw":66.629037},{"c":67.41,"h":67.745,"l":65.88,"n":9875,"o":66.59,"t":"2025-07-10T04:00:00Z","v":427494,"vw":67.403536},{"c":65.98,"h":66.86,"l":65.89,"n":10853,"o":66.84,"t":"2025-07-11T04:00:00Z","v":439794,"vw":66.255266},{"c":67.04,"h":67.13,"l":65.12,"n":8927,"o":65.81,"t":"2025-07-14T04:00:00Z","v":365475,"vw":66.764656},{"c":64.14,"h":67.15,"l":64.1,"n":10168,"o":66.86,"t":"2025-07-15T04:00:00Z","v":461598,"vw":64.705596},{"c":64.17,"h":65.52,"l":63.135,"n":10709,"o":64.45,"t":"2025-07-16T04:00:00Z","v":368923,"vw":64.10949},{"c":65.69,"h":65.73,"l":64.09,"n":11208,"o":64.09,"t":"2025-07-17T04:00:00Z","v":425462,"vw":65.516731},{"c":69.48,"h":71.19,"l":67.21,"n":20428,"o":68,"t":"2025-07-18T04:00:00Z","v":934092,"vw":69.612692},{"c":68.73,"h":70.75,"l":68.66,"n":14348,"o":69.82,"t":"2025-07-21T04:00:00Z","v":584554,"vw":69.466799},{"c":68.51,"h":69.11,"l":67.97,"n":11733,"o":68.87,"t":"2025-07-22T04:00:00Z","v":409440,"vw":68.615438},{"c":68.46,"h":69.11,"l":67.53,"n":10465,"o":68.74,"t":"2025-07-23T04:00:00Z","v":385152,"vw":68.30199},{"c":66.64,"h":68.165,"l":66.49,"n":8637,"o":67.82,"t":"2025-07-24T04:00:00Z","v":296895,"vw":67.019585},{"c":66.24,"h":66.9,"l":65.64,"n":9494,"o":66.62,"t":"2025-07-25T04:00:00Z","v":319898,"vw":66.217277},{"c":65.87,"h":66.325,"l":65.71,"n":6715,"o":66.3,"t":"2025-07-28T04:00:00Z","v":269143,"vw":65.91801},{"c":64.86,"h":66.4,"l":64.64,"n":10331,"o":66.4,"t":"2025-07-29T04:00:00Z","v":628586,"vw":65.174496},{"c":64.26,"h":65.58,"l":63.96,"n":10478,"o":65.15,"t":"2025-07-30T04:00:00Z","v":461445,"vw":64.796471},{"c":63.55,"h":64.21,"l":63.205,"n":9611,"o":63.56,"t":"2025-07-31T04:00:00Z","v":389762,"vw":63.710906},{"c":62.06,"h":63.135,"l":61.55,"n":11705,"o":62.78,"t":"2025-08-01T04:00:00Z","v":546784,"vw":62.139667},{"c":63.96,"h":63.99,"l":62.07,"n":9265,"o":62.42,"t":"2025-08-04T04:00:00Z","v":353389,"vw":63.457329},{"c":64.12,"h":64.68,"l":62.5875,"n":11614,"o":64.11,"t":"2025-08-05T04:00:00Z","v":530498,"vw":63.821794},{"c":63.59,"h":64.49,"l":63.52,"n":8131,"o":64.12,"t":"2025-08-06T04:00:00Z","v":336631,"vw":63.913936},{"c":63.15,"h":64.25,"l":62.73,"n":6858,"o":64.25,"t":"2025-08-07T04:00:00Z","v":298766,"vw":63.066503},{"c":63.81,"h":64.01,"l":62.9,"n":4971,"o":63.69,"t":"2025-08-08T04:00:00Z","v":141045,"vw":63.722843},{"c":64.34,"h":64.42,"l":63.46,"n":7238,"o":63.89,"t":"2025-08-11T04:00:00Z","v":274197,"vw":64.200223},{"c":66.9,"h":67.195,"l":63.25,"n":10656,"o":64.99,"t":"2025-08-12T04:00:00Z","v":362644,"vw":66.681025},{"c":67.86,"h":68.33,"l":66.805,"n":9726,"o":67.16,"t":"2025-08-13T04:00:00Z","v":335181,"vw":67.761676},{"c":68,"h":68.165,"l":66.76,"n":9621,"o":66.76,"t":"2025-08-14T04:00:00Z","v":410671,"vw":67.737388},{"c":66.08,"h":68.55,"l":66.07,"n":8173,"o":68.19,"t":"2025-08-15T04:00:00Z","v":452386,"vw":66.426863},{"c":66.87,"h":67.11,"l":65.09,"n":9837,"o":65.65,"t":"2025-08-18T04:00:00Z","v":310547,"vw":66.701909},{"c":66.705,"h":67.64,"l":66.495,"n":6012,"o":66.76,"t":"2025-08-19T04:00:00Z","v":187620,"vw":66.798802},{"c":67.24,"h":67.5,"l":66.23,"n":8738,"o":66.81,"t":"2025-08-20T04:00:00Z","v":265884,"vw":67.026281},{"c":66.96,"h":67.9,"l":66.46,"n":7520,"o":66.79,"t":"2025-08-21T04:00:00Z","v":313767,"vw":67.187765},{"c":70.94,"h":70.983,"l":66.84,"n":9787,"o":67.45,"t":"2025-08-22T04:00:00Z","v":333095,"vw":70.41169},{"c":70.56,"h":71.235,"l":67.93,"n":6822,"o":70.43,"t":"2025-08-25T04:00:00Z","v":264192,"vw":70.720406},{"c":71.31,"h":71.7,"l":70.42,"n":6077,"o":70.42,"t":"2025-08-26T04:00:00Z","v":252847,"vw":71.262697},{"c":71.94,"h":72.47,"l":70.93,"n":8541,"o":70.94,"t":"2025-08-27T04:00:00Z","v":252551,"vw":71.941194},{"c":71.69,"h":72.56,"l":71.21,"n":6804,"o":72.16,"t":"2025-08-28T04:00:00Z","v":205042,"vw":71.715874},{"c":71.51,"h":72.35,"l":71.43,"n":6162,"o":71.83,"t":"2025-08-29T04:00:00Z","v":210398,"vw":71.695339},{"c":71.05,"h":71.295,"l":70.1875,"n":6725,"o":70.77,"t":"2025-09-02T04:00:00Z","v":217547,"vw":70.902738},{"c":70.53,"h":71.47,"l":68.07,"n":6822,"o":70.56,"t":"2025-09-03T04:00:00Z","v":242497,"vw":70.531483},{"c":72.05,"h":72.15,"l":70.575,"n":6686,"o":70.86,"t":"2025-09-04T04:00:00Z","v":279061,"vw":71.662677},{"c":71.09,"h":73.115,"l":70.855,"n":9319,"o":72.29,"t":"2025-09-05T04:00:00Z","v":358198,"vw":71.55963},{"c":71,"h":71.695,"l":70.05,"n":6232,"o":71.14,"t":"2025-09-08T04:00:00Z","v":201992,"vw":70.856473},{"c":69.85,"h":71.31,"l":69.615,"n":6844,"o":70.73,"t":"2025-09-09T04:00:00Z","v":251398,"vw":70.049814},{"c":69.31,"h":70.405,"l":69.14,"n":8218,"o":69.7,"t":"2025-09-10T04:00:00Z","v":254823,"vw":69.548154},{"c":70.11,"h":70.18,"l":69.03,"n":6820,"o":69.47,"t":"2025-09-11T04:00:00Z","v":138495,"vw":69.822369},{"c":71.28,"h":71.31,"l":68.385,"n":9700,"o":70.01,"t":"2025-09-12T04:00:00Z","v":433358,"vw":70.751209},{"c":70.87,"h":71.64,"l":67.84,"n":12991,"o":70.8,"t":"2025-09-15T04:00:00Z","v":672274,"vw":70.980242},{"c":69.88,"h":70.81,"l":69.085,"n":9182,"o":70.81,"t":"2025-09-16T04:00:00Z","v":301062,"vw":69.775892},{"c":70.45,"h":72.29,"l":69.855,"n":9714,"o":70.05,"t":"2025-09-17T04:00:00Z","v":294333,"vw":70.593544},{"c":72.84,"h":73.02,"l":70.53,"n":8834,"o":70.87,"t":"2025-09-18T04:00:00Z","v":300013,"vw":72.657356},{"c":71.13,"h":73.36,"l":70.91,"n":8101,"o":72.84,"t":"2025-09-19T04:00:00Z","v":1012941,"vw":71.378423},{"c":70.15,"h":70.915,"l":69.79,"n":6590,"o":70.65,"t":"2025-09-22T04:00:00Z","v":227136,"vw":70.157174},{"c":70.55,"h":71.82,"l":70.28,"n":6084,"o":70.28,"t":"2025-09-23T04:00:00Z","v":218759,"vw":70.719622},{"c":70.44,"h":70.92,"l":68.525,"n":4800,"o":70.36,"t":"2025-09-24T04:00:00Z","v":144671,"vw":70.346896},{"c":70.41,"h":70.63,"l":69.76,"n":5793,"o":70.11,"t":"2025-09-25T04:00:00Z","v":175838,"vw":70.285167},{"c":70.99,"h":71.37,"l":70.1945,"n":5812,"o":70.72,"t":"2025-09-26T04:00:00Z","v":175980,"vw":70.850641},{"c":69.44,"h":70.47,"l":68.95,"n":6464,"o":70.36,"t":"2025-09-29T04:00:00Z","v":238229,"vw":69.381327},{"c":69.17,"h":69.64,"l":68.09,"n":7269,"o":69.23,"t":"2025-09-30T04:00:00Z","v":211177,"vw":68.901145},{"c":69.13,"h":69.225,"l":67.85,"n":5283,"o":68.58,"t":"2025-10-01T04:00:00Z","v":156064,"vw":68.864985},{"c":68.89,"h":69.48,"l":68.42,"n":6298,"o":68.93,"t":"2025-10-02T04:00:00Z","v":238856,"vw":68.901775},{"c":69.45,"h":70.56,"l":68.89,"n":6723,"o":69.38,"t":"2025-10-03T04:00:00Z","v":350927,"vw":69.675162},{"c":70.29,"h":71.585,"l":69.31,"n":8793,"o":69.31,"t":"2025-10-06T04:00:00Z","v":278429,"vw":70.392985},{"c":70.07,"h":70.88,"l":69.77,"n":6159,"o":70.51,"t":"2025-10-07T04:00:00Z","v":215336,"vw":70.133618},{"c":69.5,"h":70.62,"l":69.39,"n":7246,"o":70.23,"t":"2025-10-08T04:00:00Z","v":286424,"vw":69.676617},{"c":68.8,"h":69.64,"l":68.14,"n":7005,"o":69.3,"t":"2025-10-09T04:00:00Z","v":316408,"vw":68.727031},{"c":65.5,"h":70.34,"l":65.28,"n":9925,"o":69.24,"t":"2025-10-10T04:00:00Z","v":389318,"vw":66.30377},{"c":67.81,"h":67.92,"l":65.99,"n":8085,"o":66.5,"t":"2025-10-13T04:00:00Z","v":263831,"vw":67.406134},{"c":69.84,"h":70.26,"l":67.15,"n":8898,"o":67.27,"t":"2025-10-14T04:00:00Z","v":281014,"vw":69.449547},{"c":67.92,"h":70.05,"l":67.63,"n":8524,"o":70.04,"t":"2025-10-15T04:00:00Z","v":394261,"vw":68.197181},{"c":64.39,"h":67.85,"l":63.33,"n":12790,"o":67.55,"t":"2025-10-16T04:00:00Z","v":524059,"vw":64.645377},{"c":66.23,"h":66.935,"l":64.42,"n":10901,"o":65.58,"t":"2025-10-17T04:00:00Z","v":432721,"vw":66.061741},{"c":68.6,"h":69.05,"l":66.24,"n":11909,"o":66.64,"t":"2025-10-20T04:00:00Z","v":420201,"vw":68.439733},{"c":68.93,"h":69.32,"l":68.51,"n":7152,"o":69.13,"t":"2025-10-21T04:00:00Z","v":308740,"vw":68.900644},{"c":67.97,"h":69.52,"l":67.67,"n":7613,"o":69.1,"t":"2025-10-22T04:00:00Z","v":276401,"vw":68.211156},{"c":68.13,"h":68.515,"l":66.63,"n":7739,"o":67.76,"t":"2025-10-23T04:00:00Z","v":268864,"vw":67.897727},{"c":69.2,"h":69.61,"l":68.61,"n":5663,"o":68.77,"t":"2025-10-24T04:00:00Z","v":166520,"vw":69.185577},{"c":68.3,"h":69.68,"l":68.22,"n":5943,"o":69.3,"t":"2025-10-27T04:00:00Z","v":189871,"vw":68.592659},{"c":68.29,"h":68.7,"l":67.71,"n":5128,"o":68,"t":"2025-10-28T04:00:00Z","v":170854,"vw":68.188054},{"c":67.04,"h":68.92,"l":66.395,"n":7024,"o":67.9,"t":"2025-10-29T04:00:00Z","v":256676,"vw":67.312387},{"c":67.17,"h":68.07,"l":65.445,"n":7822,"o":67.1,"t":"2025-10-30T04:00:00Z","v":289101,"vw":67.247549},{"c":67.29,"h":67.44,"l":66.12,"n":7571,"o":67.35,"t":"2025-10-31T04:00:00Z","v":294615,"vw":67.07245},{"c":67.75,"h":67.795,"l":65.675,"n":8827,"o":66.44,"t":"2025-11-03T05:00:00Z","v":399797,"vw":67.338665},{"c":68.13,"h":68.39,"l":66.5,"n":8044,"o":66.5,"t":"2025-11-04T05:00:00Z","v":402608,"vw":67.910235},{"c":69.74,"h":70.66,"l":67.91,"n":7617,"o":67.91,"t":"2025-11-05T05:00:00Z","v":337727,"vw":69.782013},{"c":69.38,"h":70.24,"l":67.9501,"n":6577,"o":69.69,"t":"2025-11-06T05:00:00Z","v":306817,"vw":69.495393},{"c":70.48,"h":70.55,"l":68.74,"n":6575,"o":69.33,"t":"2025-11-07T05:00:00Z","v":257385,"vw":70.008351},{"c":69.68,"h":71.2,"l":69.51,"n":8167,"o":70.85,"t":"2025-11-10T05:00:00Z","v":387382,"vw":69.938136},{"c":70.14,"h":70.545,"l":69.38,"n":4924,"o":69.73,"t":"2025-11-11T05:00:00Z","v":185702,"vw":70.043822},{"c":69.73,"h":71.335,"l":69.66,"n":5495,"o":70.06,"t":"2025-11-12T05:00:00Z","v":218016,"vw":69.988307},{"c":69.01,"h":70.265,"l":68.605,"n":7338,"o":69.43,"t":"2025-11-13T05:00:00Z","v":292706,"vw":69.078685},{"c":69.16,"h":69.4,"l":67.5,"n":6083,"o":67.88,"t":"2025-11-14T05:00:00Z","v":311537,"vw":68.88186},{"c":66.46,"h":69.12,"l":66.24,"n":6059,"o":69.12,"t":"2025-11-17T05:00:00Z","v":322042,"vw":67.073452},{"c":66.58,"h":67.54,"l":66.24,"n":7908,"o":66.24,"t":"2025-11-18T05:00:00Z","v":326404,"vw":66.802782},{"c":67.19,"h":67.4,"l":66.17,"n":5627,"o":66.6,"t":"2025-11-19T05:00:00Z","v":210470,"vw":66.947805},{"c":66.91,"h":69.08,"l":66.78,"n":6336,"o":68.01,"t":"2025-11-20T05:00:00Z","v":261627,"vw":67.163647},{"c":69.86,"h":70.55,"l":67,"n":7953,"o":67.14,"t":"2025-11-21T05:00:00Z","v":315736,"vw":69.389321},{"c":70.96,"h":71.3,"l":68.295,"n":6476,"o":69.94,"t":"2025-11-24T05:00:00Z","v":306588,"vw":70.759202},{"c":73.75,"h":74.33,"l":71.38,"n":9210,"o":71.38,"t":"2025-11-25T05:00:00Z","v":427360,"vw":73.646325},{"c":72.82,"h":73.985,"l":72.65,"n":8217,"o":73.15,"t":"2025-11-26T05:00:00Z","v":533254,"vw":73.059041},{"c":72.05,"h":72.8,"l":71.825,"n":3700,"o":72.8,"t":"2025-11-28T05:00:00Z","v":111829,"vw":72.17493},{"c":73.27,"h":73.51,"l":70.82,"n":4767,"o":71.39,"t":"2025-12-01T05:00:00Z","v":177282,"vw":73.053788},{"c":73.27,"h":74.15,"l":72.7,"n":5564,"o":73.72,"t":"2025-12-02T05:00:00Z","v":195702,"vw":73.451473},{"c":74.03,"h":74.66,"l":72.58,"n":5956,"o":73.44,"t":"2025-12-03T05:00:00Z","v":271211,"vw":74.11468},{"c":73.73,"h":74.36,"l":73.44,"n":5180,"o":73.88,"t":"2025-12-04T05:00:00Z","v":170853,"vw":73.811119},{"c":73.64,"h":74.28,"l":72.885,"n":5314,"o":73.35,"t":"2025-12-05T05:00:00Z","v":267302,"vw":73.663629},{"c":74.15,"h":74.665,"l":73.09,"n":6708,"o":73.91,"t":"2025-12-08T05:00:00Z","v":196679,"vw":74.188724},{"c":74.29,"h":75.14,"l":73.84,"n":6039,"o":73.84,"t":"2025-12-09T05:00:00Z","v":288046,"vw":74.393061},{"c":76.5,"h":77.56,"l":74.06,"n":7994,"o":74.06,"t":"2025-12-10T05:00:00Z","v":427979,"vw":76.323967},{"c":76.86,"h":77.712,"l":75.99,"n":6769,"o":76.25,"t":"2025-12-11T05:00:00Z","v":269774,"vw":77.052758},{"c":76.69,"h":77.21,"l":76.045,"n":6167,"o":77.05,"t":"2025-12-12T05:00:00Z","v":200413,"vw":76.626462},{"c":77.58,"h":77.655,"l":76.735,"n":8071,"o":76.88,"t":"2025-12-15T05:00:00Z","v":291859,"vw":77.411724},{"c":77.12,"h":78,"l":75.8,"n":9085,"o":77.67,"t":"2025-12-16T05:00:00Z","v":438747,"vw":77.132238},{"c":76.68,"h":78.16,"l":76.41,"n":8948,"o":76.89,"t":"2025-12-17T05:00:00Z","v":327150,"vw":76.897874},{"c":77.06,"h":77.7,"l":76.55,"n":9637,"o":77.35,"t":"2025-12-18T05:00:00Z","v":335200,"vw":77.030791},{"c":77.4,"h":77.6,"l":75.79,"n":9312,"o":76.92,"t":"2025-12-19T05:00:00Z","v":1182382,"vw":77.263068},{"c":77.19,"h":78.17,"l":76.3,"n":7187,"o":77.36,"t":"2025-12-22T05:00:00Z","v":443510,"vw":77.359441},{"c":75.76,"h":77.33,"l":75.58,"n":7293,"o":76.86,"t":"2025-12-23T05:00:00Z","v":317755,"vw":76.042909},{"c":75.71,"h":76.05,"l":75.41,"n":4870,"o":76.05,"t":"2025-12-24T05:00:00Z","v":217267,"vw":75.691755},{"c":75.68,"h":75.94,"l":75.26,"n":5314,"o":75.53,"t":"2025-12-26T05:00:00Z","v":161020,"vw":75.580496},{"c":74.69,"h":75.13,"l":74.465,"n":5743,"o":75.13,"t":"2025-12-29T05:00:00Z","v":281246,"vw":74.745446},{"c":73.75,"h":74.69,"l":73.62,"n":6446,"o":74.69,"t":"2025-12-30T05:00:00Z","v":169899,"vw":73.860208},{"c":73.08,"h":74.47,"l":73.03,"n":5629,"o":74.07,"t":"2025-12-31T05:00:00Z","v":163172,"vw":73.174919},{"c":73.19,"h":74.025,"l":72,"n":7274,"o":72.99,"t":"2026-01-02T05:00:00Z","v":390035,"vw":73.074651},{"c":74.6,"h":75.33,"l":72.89,"n":7312,"o":72.89,"t":"2026-01-05T05:00:00Z","v":339534,"vw":74.65109},{"c":75.12,"h":75.185,"l":73.535,"n":7905,"o":74.2,"t":"2026-01-06T05:00:00Z","v":304997,"vw":74.599675},{"c":74.27,"h":75.44,"l":73.95,"n":7860,"o":75.07,"t":"2026-01-07T05:00:00Z","v":298896,"vw":74.437007},{"c":76.2,"h":77.43,"l":73.87,"n":9310,"o":74.35,"t":"2026-01-08T05:00:00Z","v":407361,"vw":76.490557},{"c":75.5,"h":76.92,"l":75.25,"n":5849,"o":76.16,"t":"2026-01-09T05:00:00Z","v":184104,"vw":75.63748},{"c":74.46,"h":75.065,"l":74.05,"n":6783,"o":75,"t":"2026-01-12T05:00:00Z","v":298178,"vw":74.400621},{"c":73.49,"h":74.81,"l":73.32,"n":7891,"o":74.4,"t":"2026-01-13T05:00:00Z","v":262894,"vw":73.708394},{"c":74.81,"h":75.02,"l":73.15,"n":7900,"o":73.38,"t":"2026-01-14T05:00:00Z","v":310552,"vw":74.482282},{"c":76.62,"h":76.91,"l":74.7,"n":7879,"o":74.7,"t":"2026-01-15T05:00:00Z","v":298611,"vw":76.5404},{"c":76.45,"h":76.95,"l":75.91,"n":7497,"o":76.43,"t":"2026-01-16T05:00:00Z","v":260294,"vw":76.422125},{"c":75.42,"h":76.065,"l":73.96,"n":6559,"o":75.12,"t":"2026-01-20T05:00:00Z","v":210125,"vw":75.277976},{"c":79.38,"h":79.68,"l":75.775,"n":8185,"o":75.85,"t":"2026-01-21T05:00:00Z","v":307611,"vw":78.962038},{"c":80.54,"h":80.92,"l":79.66,"n":10366,"o":79.66,"t":"2026-01-22T05:00:00Z","v":495196,"vw":80.382101},{"c":78.32,"h":80.54,"l":77.63,"n":11254,"o":80.54,"t":"2026-01-23T05:00:00Z","v":526895,"vw":78.980221},{"c":78.65,"h":79,"l":77.6325,"n":11138,"o":78.53,"t":"2026-01-26T05:00:00Z","v":477392,"vw":78.377221},{"c":79.55,"h":79.57,"l":77.87,"n":9489,"o":78.47,"t":"2026-01-27T05:00:00Z","v":403919,"vw":79.260665},{"c":79.55,"h":80.98,"l":79.1798,"n":9396,"o":79.7,"t":"2026-01-28T05:00:00Z","v":427869,"vw":79.639677},{"c":80.53,"h":80.94,"l":79.62,"n":8793,"o":79.98,"t":"2026-01-29T05:00:00Z","v":429761,"vw":80.31884},{"c":80.78,"h":81.47,"l":80.005,"n":9904,"o":80.03,"t":"2026-01-30T05:00:00Z","v":539146,"vw":80.751577},{"c":82.09,"h":82.69,"l":78.4,"n":10739,"o":78.4,"t":"2026-02-02T05:00:00Z","v":359819,"vw":81.923422},{"c":84.52,"h":84.61,"l":80.815,"n":11589,"o":82.09,"t":"2026-02-03T05:00:00Z","v":407364,"vw":83.837434},{"c":85.22,"h":86.56,"l":84.96,"n":12243,"o":85,"t":"2026-02-04T05:00:00Z","v":478271,"vw":85.60685},{"c":85.17,"h":86.3,"l":84.47,"n":9875,"o":85.22,"t":"2026-02-05T05:00:00Z","v":383114,"vw":85.202334},{"c":86.01,"h":87,"l":85.22,"n":7025,"o":85.7,"t":"2026-02-06T05:00:00Z","v":300945,"vw":86.068775},{"c":85.18,"h":86.29,"l":84.84,"n":6042,"o":85.85,"t":"2026-02-09T05:00:00Z","v":229498,"vw":85.517735},{"c":84.61,"h":85.87,"l":84,"n":7952,"o":84.73,"t":"2026-02-10T05:00:00Z","v":277963,"vw":84.587456},{"c":84.18,"h":86.3,"l":83.93,"n":7761,"o":85.41,"t":"2026-02-11T05:00:00Z","v":315299,"vw":84.490838},{"c":82.85,"h":85.5,"l":81.96,"n":7963,"o":85.02,"t":"2026-02-12T05:00:00Z","v":281901,"vw":82.999064},{"c":83.68,"h":83.87,"l":81.94,"n":5410,"o":83.16,"t":"2026-02-13T05:00:00Z","v":191174,"vw":83.370329},{"c":82.95,"h":84.99,"l":82.8,"n":6516,"o":83.98,"t":"2026-02-17T05:00:00Z","v":258031,"vw":83.161132},{"c":82.26,"h":84.62,"l":81.98,"n":6272,"o":82.92,"t":"2026-02-18T05:00:00Z","v":217884,"vw":82.635401},{"c":82.17,"h":82.36,"l":78.54,"n":5919,"o":81.7,"t":"2026-02-19T05:00:00Z","v":273535,"vw":81.782026},{"c":83.46,"h":83.495,"l":81.3,"n":6361,"o":82.18,"t":"2026-02-20T05:00:00Z","v":243634,"vw":82.927056},{"c":79.99,"h":83.4,"l":79.06,"n":8091,"o":83.4,"t":"2026-02-23T05:00:00Z","v":355134,"vw":80.143265},{"c":80.48,"h":81.03,"l":79.645,"n":5686,"o":80.01,"t":"2026-02-24T05:00:00Z","v":270978,"vw":80.343313},{"c":81.73,"h":82.225,"l":80.14,"n":5714,"o":81.06,"t":"2026-02-25T05:00:00Z","v":215890,"vw":81.610252},{"c":82.04,"h":83.565,"l":81.12,"n":5549,"o":82.01,"t":"2026-02-26T05:00:00Z","v":251192,"vw":82.054764},{"c":78.07,"h":81.08,"l":77.64,"n":10654,"o":80.31,"t":"2026-02-27T05:00:00Z","v":502901,"vw":78.299857},{"c":79.91,"h":80.47,"l":76.58,"n":8881,"o":77.56,"t":"2026-03-02T05:00:00Z","v":397443,"vw":79.823803},{"c":79.48,"h":80.07,"l":77.17,"n":6496,"o":77.71,"t":"2026-03-03T05:00:00Z","v":215651,"vw":79.119844},{"c":79.31,"h":80.37,"l":78.91,"n":6120,"o":79.74,"t":"2026-03-04T05:00:00Z","v":199260,"vw":79.407594},{"c":78.3,"h":79.79,"l":77.32,"n":6360,"o":78.52,"t":"2026-03-05T05:00:00Z","v":236172,"vw":78.077295},{"c":77.21,"h":77.31,"l":74.86,"n":6266,"o":76.09,"t":"2026-03-06T05:00:00Z","v":269943,"vw":76.631201},{"c":76.56,"h":76.99,"l":73.63,"n":9721,"o":75.75,"t":"2026-03-09T04:00:00Z","v":421003,"vw":75.987839},{"c":76.45,"h":78.16,"l":75.63,"n":9768,"o":75.96,"t":"2026-03-10T04:00:00Z","v":384387,"vw":76.675643},{"c":75.33,"h":76.535,"l":74.915,"n":7956,"o":75.75,"t":"2026-03-11T04:00:00Z","v":286412,"vw":75.351197},{"c":75.08,"h":75.255,"l":72.75,"n":8877,"o":73.23,"t":"2026-03-12T04:00:00Z","v":393042,"vw":74.502989},{"c":74.74,"h":76.46,"l":74.08,"n":8449,"o":75.57,"t":"2026-03-13T04:00:00Z","v":299510,"vw":74.812503},{"c":74.78,"h":75.855,"l":74.34,"n":6683,"o":75.18,"t":"2026-03-16T04:00:00Z","v":378475,"vw":74.87336},{"c":74.42,"h":76.2,"l":74.06,"n":5990,"o":75.8,"t":"2026-03-17T04:00:00Z","v":187660,"vw":74.60503},{"c":73.71,"h":74.86,"l":73.15,"n":7546,"o":74.18,"t":"2026-03-18T04:00:00Z","v":428395,"vw":73.708162},{"c":74.35,"h":74.7,"l":72.66,"n":8457,"o":73.77,"t":"2026-03-19T04:00:00Z","v":333991,"vw":73.944242},{"c":74.7,"h":75.34,"l":74.04,"n":7446,"o":75.34,"t":"2026-03-20T04:00:00Z","v":783760,"vw":74.761539},{"c":75.14,"h":77.09,"l":75.11,"n":11208,"o":76.56,"t":"2026-03-23T04:00:00Z","v":499280,"vw":75.651145},{"c":75.01,"h":76.11,"l":74.27,"n":8190,"o":74.58,"t":"2026-03-24T04:00:00Z","v":313555,"vw":75.23226},{"c":74.95,"h":75.84,"l":74.49,"n":7852,"o":75.63,"t":"2026-03-25T04:00:00Z","v":290382,"vw":75.006913},{"c":75.07,"h":75.25,"l":74.22,"n":6291,"o":74.22,"t":"2026-03-26T04:00:00Z","v":232221,"vw":74.982304},{"c":73.73,"h":75.35,"l":73.58,"n":7618,"o":74.43,"t":"2026-03-27T04:00:00Z","v":271892,"vw":73.993043},{"c":73.58,"h":73.95,"l":73.295,"n":7953,"o":73.7,"t":"2026-03-30T04:00:00Z","v":318799,"vw":73.566267},{"c":75.21,"h":76.61,"l":73.83,"n":8222,"o":74.655,"t":"2026-03-31T04:00:00Z","v":296756,"vw":75.116293},{"c":76.21,"h":77.02,"l":75.4,"n":7098,"o":75.4,"t":"2026-04-01T04:00:00Z","v":223123,"vw":76.253927},{"c":76.78,"h":76.86,"l":74.71,"n":6285,"o":75.29,"t":"2026-04-02T04:00:00Z","v":247945,"vw":76.545952},{"c":77.76,"h":78.29,"l":76.4,"n":6851,"o":76.69,"t":"2026-04-06T04:00:00Z","v":337021,"vw":77.807718},{"c":78,"h":78.25,"l":77.22,"n":6946,"o":77.69,"t":"2026-04-07T04:00:00Z","v":243446,"vw":77.905437},{"c":80.13,"h":81.795,"l":79.89,"n":9336,"o":80.05,"t":"2026-04-08T04:00:00Z","v":307024,"vw":80.195225},{"c":81.25,"h":81.45,"l":79.485,"n":8528,"o":79.53,"t":"2026-04-09T04:00:00Z","v":350514,"vw":81.067596},{"c":79.62,"h":81.12,"l":79.52,"n":6924,"o":81.12,"t":"2026-04-10T04:00:00Z","v":223313,"vw":79.76852},{"c":80.36,"h":80.47,"l":78.2,"n":6740,"o":79.69,"t":"2026-04-13T04:00:00Z","v":272037,"vw":79.903488},{"c":80.04,"h":80.75,"l":79.125,"n":7952,"o":80.12,"t":"2026-04-14T04:00:00Z","v":277900,"vw":79.98499},{"c":79.43,"h":80.41,"l":78.74,"n":6879,"o":80.41,"t":"2026-04-15T04:00:00Z","v":267322,"vw":79.455627},{"c":78.41,"h":79.73,"l":78.225,"n":9903,"o":79.43,"t":"2026-04-16T04:00:00Z","v":412641,"vw":78.530789},{"c":77.95,"h":80.435,"l":77.055,"n":17965,"o":78.41,"t":"2026-04-17T04:00:00Z","v":996133,"vw":78.223558},{"c":79.23,"h":79.42,"l":77.04,"n":11129,"o":77.78,"t":"2026-04-20T04:00:00Z","v":550596,"vw":78.824302},{"c":77.67,"h":79.65,"l":77.37,"n":7953,"o":79.01,"t":"2026-04-21T04:00:00Z","v":358161,"vw":77.923796},{"c":78.28,"h":79.0625,"l":77.175,"n":8855,"o":77.99,"t":"2026-04-22T04:00:00Z","v":304949,"vw":78.332495},{"c":78.24,"h":79.37,"l":77.5,"n":8792,"o":78.66,"t":"2026-04-23T04:00:00Z","v":395971,"vw":78.213716},{"c":77.75,"h":78.35,"l":77.2,"n":7720,"o":78.04,"t":"2026-04-24T04:00:00Z","v":365923,"vw":77.679433},{"c":78.1,"h":79.18,"l":77.75,"n":11052,"o":77.75,"t":"2026-04-27T04:00:00Z","v":553342,"vw":78.271688},{"c":78.77,"h":79.32,"l":78.46,"n":8228,"o":78.61,"t":"2026-04-28T04:00:00Z","v":320255,"vw":78.774288},{"c":77.05,"h":78.955,"l":76.97,"n":8493,"o":78.45,"t":"2026-04-29T04:00:00Z","v":322534,"vw":77.553895},{"c":77.99,"h":78.86,"l":76.5,"n":6995,"o":76.57,"t":"2026-04-30T04:00:00Z","v":355147,"vw":77.945813},{"c":77.45,"h":78.77,"l":77.44,"n":6818,"o":77.99,"t":"2026-05-01T04:00:00Z","v":268830,"vw":77.797436},{"c":77.16,"h":77.82,"l":76.57,"n":8238,"o":77.45,"t":"2026-05-04T04:00:00Z","v":349562,"vw":77.150166},{"c":77.9,"h":78.475,"l":77.12,"n":8558,"o":77.31,"t":"2026-05-05T04:00:00Z","v":355418,"vw":77.981226},{"c":78.625,"h":79.455,"l":78.155,"n":7818,"o":78.77,"t":"2026-05-06T04:00:00Z","v":257963,"vw":78.681509},{"c":78.23,"h":79.315,"l":77.76,"n":8168,"o":78.76,"t":"2026-05-07T04:00:00Z","v":327498,"vw":78.328562},{"c":78.2,"h":78.945,"l":78.05,"n":6091,"o":78.21,"t":"2026-05-08T04:00:00Z","v":224316,"vw":78.329686},{"c":76.71,"h":78.6,"l":76.565,"n":10463,"o":78.54,"t":"2026-05-11T04:00:00Z","v":455668,"vw":76.958886},{"c":76.92,"h":77.22,"l":75.39,"n":8994,"o":76.96,"t":"2026-05-12T04:00:00Z","v":297371,"vw":76.600724},{"c":76.17,"h":77.23,"l":76.05,"n":10100,"o":76.55,"t":"2026-05-13T04:00:00Z","v":345381,"vw":76.400423},{"c":76.92,"h":77.57,"l":76.73,"n":6773,"o":76.74,"t":"2026-05-14T04:00:00Z","v":278941,"vw":77.103371},{"c":76.04,"h":77.99,"l":75.59,"n":8426,"o":77.16,"t":"2026-05-15T04:00:00Z","v":332325,"vw":76.122919},{"c":77.61,"h":77.73,"l":76.49,"n":9947,"o":76.49,"t":"2026-05-18T04:00:00Z","v":384339,"vw":77.482522},{"c":77.48,"h":77.76,"l":76.71,"n":7647,"o":77.61,"t":"2026-05-19T04:00:00Z","v":233493,"vw":77.465408},{"c":78.93,"h":79.405,"l":77.43,"n":9442,"o":77.67,"t":"2026-05-20T04:00:00Z","v":367605,"vw":78.810985},{"c":78.66,"h":78.96,"l":77.66,"n":7793,"o":78.5,"t":"2026-05-21T04:00:00Z","v":298292,"vw":78.497617},{"c":78.82,"h":79.42,"l":78.3292,"n":7508,"o":79.27,"t":"2026-05-22T04:00:00Z","v":380127,"vw":78.805265},{"c":79.91,"h":80.2,"l":78.92,"n":9702,"o":78.99,"t":"2026-05-26T04:00:00Z","v":298308,"vw":79.773721},{"c":78.92,"h":80.22,"l":78.61,"n":8856,"o":80.01,"t":"2026-05-27T04:00:00Z","v":248804,"vw":79.201588},{"c":79.09,"h":79.26,"l":77.94,"n":7509,"o":78.66,"t":"2026-05-28T04:00:00Z","v":251721,"vw":78.73826},{"c":79.08,"h":79.44,"l":78.555,"n":6462,"o":78.94,"t":"2026-05-29T04:00:00Z","v":304293,"vw":79.112036},{"c":77.55,"h":78.84,"l":77.26,"n":11686,"o":78.43,"t":"2026-06-01T04:00:00Z","v":534778,"vw":77.707143},{"c":79.12,"h":79.48,"l":77.26,"n":9378,"o":77.26,"t":"2026-06-02T04:00:00Z","v":303703,"vw":78.962827},{"c":76.74,"h":78.855,"l":76.67,"n":8389,"o":78.76,"t":"2026-06-03T04:00:00Z","v":288118,"vw":77.121157},{"c":78.74,"h":79.2225,"l":77.9,"n":8886,"o":77.92,"t":"2026-06-04T04:00:00Z","v":325032,"vw":78.75198},{"c":79.57,"h":80.03,"l":78.74,"n":7835,"o":78.74,"t":"2026-06-05T04:00:00Z","v":217441,"vw":79.564477},{"c":79.45,"h":80.5,"l":79.2023,"n":6636,"o":79.85,"t":"2026-06-08T04:00:00Z","v":183264,"vw":79.617711},{"c":80.61,"h":81.76,"l":79.97,"n":7473,"o":79.97,"t":"2026-06-09T04:00:00Z","v":238338,"vw":80.661771},{"c":81.33,"h":81.915,"l":80.92,"n":7803,"o":81.33,"t":"2026-06-10T04:00:00Z","v":276760,"vw":81.313627},{"c":81.79,"h":82.17,"l":80.635,"n":7075,"o":81.63,"t":"2026-06-11T04:00:00Z","v":217763,"vw":81.602239},{"c":83.27,"h":83.31,"l":81.915,"n":10865,"o":82.37,"t":"2026-06-12T04:00:00Z","v":413653,"vw":82.960127},{"c":82.05,"h":84.14,"l":81.83,"n":9617,"o":83.55,"t":"2026-06-15T04:00:00Z","v":267886,"vw":82.48348},{"c":82.4,"h":83.22,"l":82.01,"n":7432,"o":82.68,"t":"2026-06-16T04:00:00Z","v":384567,"vw":82.384879},{"c":81.07,"h":82.83,"l":80.155,"n":11186,"o":81.95,"t":"2026-06-17T04:00:00Z","v":381025,"vw":81.293892},{"c":81.05,"h":82.22,"l":80.68,"n":9417,"o":81.69,"t":"2026-06-18T04:00:00Z","v":1202805,"vw":81.137573},{"c":81.4,"h":81.86,"l":80.995,"n":8760,"o":81.18,"t":"2026-06-22T04:00:00Z","v":334264,"vw":81.439614},{"c":82.96,"h":83.16,"l":81.35,"n":9971,"o":81.4,"t":"2026-06-23T04:00:00Z","v":412159,"vw":82.646856},{"c":83.84,"h":84.3,"l":82.895,"n":11041,"o":83.46,"t":"2026-06-24T04:00:00Z","v":449791,"vw":83.856888},{"c":85.11,"h":85.2,"l":83.84,"n":10949,"o":83.86,"t":"2026-06-25T04:00:00Z","v":490047,"vw":84.765472},{"c":85.19,"h":85.75,"l":84.46,"n":11756,"o":85.46,"t":"2026-06-26T04:00:00Z","v":1140043,"vw":85.184408},{"c":83.41,"h":84.06,"l":82.72,"n":11272,"o":83.88,"t":"2026-06-29T04:00:00Z","v":455843,"vw":83.376232},{"c":83.72,"h":83.91,"l":82.89,"n":7286,"o":83.3,"t":"2026-06-30T04:00:00Z","v":300358,"vw":83.706586},{"c":85,"h":85.735,"l":83.72,"n":11507,"o":83.72,"t":"2026-07-01T04:00:00Z","v":423432,"vw":85.096983},{"c":84.18,"h":85.56,"l":83.72,"n":7507,"o":85.56,"t":"2026-07-02T04:00:00Z","v":281484,"vw":84.227481},{"c":84.72,"h":85.11,"l":83.815,"n":7997,"o":84.06,"t":"2026-07-06T04:00:00Z","v":253419,"vw":84.54325},{"c":84.4,"h":85.63,"l":84.36,"n":7611,"o":85.305,"t":"2026-07-07T04:00:00Z","v":261482,"vw":84.704648},{"c":82.27,"h":84.28,"l":81.89,"n":9445,"o":84.28,"t":"2026-07-08T04:00:00Z","v":330273,"vw":82.417452},{"c":83.21,"h":83.66,"l":82.47,"n":11363,"o":82.48,"t":"2026-07-09T04:00:00Z","v":673800,"vw":83.199364},{"c":83.71,"h":84.2899,"l":83.15,"n":7631,"o":83.22,"t":"2026-07-10T04:00:00Z","v":272628,"vw":83.721118},{"c":83.45,"h":84.12,"l":83.3,"n":7997,"o":84.06,"t":"2026-07-13T04:00:00Z","v":285220,"vw":83.589686},{"c":84.19,"h":84.26,"l":83.39,"n":8717,"o":83.45,"t":"2026-07-14T04:00:00Z","v":369394,"vw":83.962293},{"c":85.2,"h":85.66,"l":84.15,"n":9766,"o":84.5,"t":"2026-07-15T04:00:00Z","v":324460,"vw":85.167577},{"c":87.17,"h":87.5,"l":85.24,"n":11955,"o":85.24,"t":"2026-07-16T04:00:00Z","v":638086,"vw":87.122419},{"c":84.51,"h":84.99,"l":80.04,"n":20145,"o":80.7,"t":"2026-07-17T04:00:00Z","v":1085706,"vw":82.683041},{"c":84.81,"h":85.01,"l":83.375,"n":12106,"o":84.38,"t":"2026-07-20T04:00:00Z","v":457112,"vw":84.575783},{"c":85.14,"h":85.2,"l":83.57,"n":10809,"o":84.68,"t":"2026-07-21T04:00:00Z","v":371243,"vw":84.779948},{"c":85.29,"h":85.43,"l":84.15,"n":8773,"o":85.08,"t":"2026-07-22T04:00:00Z","v":325420,"vw":84.997279},{"c":84.77,"h":84.83,"l":83.49,"n":9405,"o":84.42,"t":"2026-07-23T04:00:00Z","v":407404,"vw":84.525234},{"c":85.12,"h":85.78,"l":82.6,"n":11672,"o":82.6,"t":"2026-07-24T04:00:00Z","v":307058,"vw":85.17632},{"c":84.72,"h":86.24,"l":84.6,"n":7096,"o":85.65,"t":"2026-07-27T04:00:00Z","v":260655,"vw":84.960362},{"c":86.14,"h":86.88,"l":85.21,"n":8224,"o":85.3,"t":"2026-07-28T04:00:00Z","v":340663,"vw":86.188749},{"c":84.92,"h":86.33,"l":84.73,"n":11204,"o":85.72,"t":"2026-07-29T04:00:00Z","v":443225,"vw":85.245539},{"c":84.38,"h":85.56,"l":84.23,"n":11568,"o":85.2,"t":"2026-07-30T04:00:00Z","v":466825,"vw":84.80121},{"c":83.83,"h":84.95,"l":82.93,"n":11216,"o":84.38,"t":"2026-07-31T04:00:00Z","v":527004,"vw":83.778936},{"c":85,"h":85.63,"l":83.5,"n":7798,"o":84.44,"t":"2026-08-03T04:00:00Z","v":340126,"vw":85.038817},{"c":85.75,"h":86.5,"l":85.03,"n":8236,"o":85.46,"t":"2026-08-04T04:00:00Z","v":360162,"vw":85.810618},{"c":85.72,"h":86.4499,"l":85.42,"n":6737,"o":86.17,"t":"2026-08-05T04:00:00Z","v":242628,"vw":85.751557},{"c":83.98,"h":86.235,"l":83.91,"n":7883,"o":85.95,"t":"2026-08-06T04:00:00Z","v":367179,"vw":84.48315},{"c":83.73,"h":84.295,"l":83.38,"n":6008,"o":83.74,"t":"2026-08-07T04:00:00Z","v":195840,"vw":83.903613},{"c":83.82,"h":84.09,"l":83.1,"n":6233,"o":83.2,"t":"2026-08-10T04:00:00Z","v":273934,"vw":83.682146},{"c":84.8,"h":84.97,"l":83.89,"n":6398,"o":83.89,"t":"2026-08-11T04:00:00Z","v":199342,"vw":84.681342},{"c":85.33,"h":85.73,"l":84.695,"n":13742,"o":84.93,"t":"2026-08-12T04:00:00Z","v":231055,"vw":85.308099},{"c":85.5,"h":86.22,"l":85.29,"n":6477,"o":85.96,"t":"2026-08-13T04:00:00Z","v":230033,"vw":85.574988},{"c":85.94,"h":86.22,"l":85.43,"n":4716,"o":85.43,"t":"2026-08-14T04:00:00Z","v":173515,"vw":85.929198},{"c":86.04,"h":86.56,"l":85.48,"n":7057,"o":85.51,"t":"2026-08-17T04:00:00Z","v":281620,"vw":85.938912},{"c":85.34,"h":86.38,"l":84.75,"n":13362,"o":86.33,"t":"2026-08-18T04:00:00Z","v":271145,"vw":85.346063},{"c":83.33,"h":85.51,"l":83.15,"n":13207,"o":85.37,"t":"2026-08-19T04:00:00Z","v":365503,"vw":83.678042},{"c":83.51,"h":83.87,"l":82.7397,"n":13188,"o":82.99,"t":"2026-08-20T04:00:00Z","v":337777,"vw":83.53095},{"c":83.73,"h":84.425,"l":82.82,"n":6993,"o":84,"t":"2026-08-21T04:00:00Z","v":331690,"vw":83.606815},{"c":83.48,"h":84.52,"l":83.34,"n":7658,"o":83.66,"t":"2026-08-24T04:00:00Z","v":365695,"vw":83.574842},{"c":83.19,"h":83.735,"l":82.77,"n":6163,"o":83.48,"t":"2026-08-25T04:00:00Z","v":303505,"vw":83.217429},{"c":82.78,"h":83.48,"l":82.62,"n":6253,"o":83.48,"t":"2026-08-26T04:00:00Z","v":235596,"vw":82.879042},{"c":82.42,"h":82.57,"l":81.0805,"n":7315,"o":82.27,"t":"2026-08-27T04:00:00Z","v":194974,"vw":82.271854},{"c":82.06,"h":83.4199,"l":81.745,"n":4695,"o":82.66,"t":"2026-08-28T04:00:00Z","v":195409,"vw":82.166857},{"c":81.18,"h":82.06,"l":81.02,"n":5228,"o":81.99,"t":"2026-08-31T04:00:00Z","v":147696,"vw":81.23266},{"c":79.94,"h":81.44,"l":79.69,"n":6699,"o":81.06,"t":"2026-09-01T04:00:00Z","v":185291,"vw":80.118373},{"c":81.65,"h":82.35,"l":79.87,"n":7993,"o":80.39,"t":"2026-09-02T04:00:00Z","v":285421,"vw":81.560884},{"c":82.88,"h":82.99,"l":82.02,"n":7349,"o":82.02,"t":"2026-09-03T04:00:00Z","v":269860,"vw":82.768471},{"c":83.9,"h":84.02,"l":82.5,"n":6843,"o":82.5,"t":"2026-09-04T04:00:00Z","v":217077,"vw":83.62007},{"c":82.54,"h":83.46,"l":82.24,"n":7781,"o":83.46,"t":"2026-09-08T04:00:00Z","v":283536,"vw":82.807315},{"c":82.31,"h":82.87,"l":81.74,"n":7005,"o":81.79,"t":"2026-09-09T04:00:00Z","v":307391,"vw":82.221226},{"c":82.8,"h":82.83,"l":81.31,"n":7878,"o":82.19,"t":"2026-09-10T04:00:00Z","v":398957,"vw":82.121001},{"c":82.74,"h":84.02,"l":81.8,"n":7380,"o":83.77,"t":"2026-09-11T04:00:00Z","v":274977,"vw":82.761131},{"c":83.43,"h":83.9,"l":82.47,"n":10439,"o":82.8,"t":"2026-09-14T04:00:00Z","v":307218,"vw":83.30454},{"c":83.64,"h":84.34,"l":83.38,"n":11093,"o":83.38,"t":"2026-09-15T04:00:00Z","v":376303,"vw":83.785789},{"c":82.475,"h":83.81,"l":81.07,"n":8959,"o":83.64,"t":"2026-09-16T04:00:00Z","v":448658,"vw":82.602309},{"c":82.42,"h":83.26,"l":81.99,"n":10241,"o":83.26,"t":"2026-09-17T04:00:00Z","v":329047,"vw":82.491233},{"c":82.24,"h":82.53,"l":81.2,"n":8214,"o":81.98,"t":"2026-09-18T04:00:00Z","v":1258864,"vw":82.147229},{"c":81.2,"h":82.495,"l":81.17,"n":8660,"o":82.3,"t":"2026-09-21T04:00:00Z","v":327539,"vw":81.535427},{"c":80.3,"h":81.865,"l":80.28,"n":11891,"o":81.865,"t":"2026-09-22T04:00:00Z","v":371284,"vw":80.624524},{"c":79.79,"h":80.9,"l":79.75,"n":10613,"o":79.91,"t":"2026-09-23T04:00:00Z","v":295526,"vw":80.12711},{"c":80.24,"h":80.66,"l":79.34,"n":10877,"o":80.28,"t":"2026-09-24T04:00:00Z","v":346737,"vw":80.033209},{"c":81.2,"h":81.74,"l":80.69,"n":7086,"o":80.82,"t":"2026-09-25T04:00:00Z","v":275089,"vw":81.252556},{"c":79.54,"h":80.63,"l":79.35,"n":9754,"o":80.48,"t":"2026-09-28T04:00:00Z","v":359463,"vw":79.622638},{"c":78.16,"h":79.695,"l":77.82,"n":11170,"o":79.51,"t":"2026-09-29T04:00:00Z","v":343512,"vw":78.366078},{"c":77.65,"h":78.69,"l":77.495,"n":8198,"o":78.18,"t":"2026-09-30T04:00:00Z","v":298864,"vw":77.80643},{"c":78.93,"h":79.1,"l":76.67,"n":8436,"o":77.23,"t":"2026-10-01T04:00:00Z","v":397184,"vw":78.349231},{"c":80.06,"h":80.73,"l":79.09,"n":10016,"o":79.78,"t":"2026-10-02T04:00:00Z","v":561715,"vw":79.885076},{"c":79.71,"h":80.27,"l":78.905,"n":8413,"o":80.09,"t":"2026-10-05T04:00:00Z","v":453690,"vw":79.770571},{"c":79.39,"h":80.615,"l":79.2,"n":7347,"o":80.11,"t":"2026-10-06T04:00:00Z","v":355326,"vw":79.610439},{"c":78.21,"h":79.46,"l":77.905,"n":8367,"o":78.31,"t":"2026-10-07T04:00:00Z","v":392084,"vw":78.266253},{"c":77.12,"h":78.54,"l":76.24,"n":16192,"o":78.21,"t":"2026-10-08T04:00:00Z","v":1083886,"vw":76.990677},{"c":77.02,"h":77.4325,"l":76.52,"n":9364,"o":77.12,"t":"2026-10-09T04:00:00Z","v":413388,"vw":76.941075},{"c":77.16,"h":78.15,"l":76.96,"n":8820,"o":77.035,"t":"2026-10-12T04:00:00Z","v":596073,"vw":77.365884},{"c":76.76,"h":78.16,"l":76.32,"n":8834,"o":77.36,"t":"2026-10-13T04:00:00Z","v":362967,"vw":76.850736},{"c":76.04,"h":76.465,"l":75.03,"n":11132,"o":75.47,"t":"2026-10-14T04:00:00Z","v":628846,"vw":75.956515},{"c":77.08,"h":77.54,"l":76.15,"n":12724,"o":76.84,"t":"2026-10-15T04:00:00Z","v":655020,"vw":77.075745},{"c":79.88,"h":81.205,"l":78.06,"n":13635,"o":78.28,"t":"2026-10-16T04:00:00Z","v":774853,"vw":79.980833},{"c":79.46,"h":80.52,"l":79.11,"n":9661,"o":79.82,"t":"2026-10-19T04:00:00Z","v":453386,"vw":79.633841},{"c":80.88,"h":81.42,"l":79.46,"n":7947,"o":79.46,"t":"2026-10-20T04:00:00Z","v":444432,"vw":80.857445},{"c":81.3,"h":81.375,"l":80.36,"n":8265,"o":81,"t":"2026-10-21T04:00:00Z","v":486462,"vw":81.092091}],"volatilityBars":[{"c":82.445,"h":82.495,"l":82.255,"n":121,"o":82.3,"t":"2026-09-21T13:30:00Z","v":3279,"vw":82.31392},{"c":82.11,"h":82.495,"l":82.11,"n":120,"o":82.495,"t":"2026-09-21T13:45:00Z","v":5674,"vw":82.207709},{"c":82.3,"h":82.425,"l":82.185,"n":277,"o":82.28,"t":"2026-09-21T14:00:00Z","v":17469,"vw":82.298888},{"c":82.14,"h":82.485,"l":82.07,"n":70,"o":82.485,"t":"2026-09-21T14:15:00Z","v":1921,"vw":82.251783},{"c":81.95,"h":82.14,"l":81.95,"n":30,"o":82.02,"t":"2026-09-21T14:30:00Z","v":880,"vw":82.00205},{"c":81.97,"h":81.97,"l":81.95,"n":33,"o":81.95,"t":"2026-09-21T14:45:00Z","v":3148,"vw":81.951334},{"c":82.27,"h":82.27,"l":81.94,"n":204,"o":82.01,"t":"2026-09-21T15:00:00Z","v":8016,"vw":82.094538},{"c":82.17,"h":82.25,"l":82.1,"n":102,"o":82.24,"t":"2026-09-21T15:15:00Z","v":2918,"vw":82.178447},{"c":81.96,"h":82.11,"l":81.96,"n":84,"o":82.11,"t":"2026-09-21T15:30:00Z","v":3494,"vw":82.084515},{"c":81.88,"h":81.93,"l":81.87,"n":33,"o":81.92,"t":"2026-09-21T15:45:00Z","v":819,"vw":81.9},{"c":81.78,"h":81.91,"l":81.78,"n":294,"o":81.82,"t":"2026-09-21T16:00:00Z","v":6234,"vw":81.83944},{"c":81.82,"h":81.88,"l":81.77,"n":122,"o":81.88,"t":"2026-09-21T16:15:00Z","v":2423,"vw":81.813},{"c":81.89,"h":81.89,"l":81.85,"n":108,"o":81.86,"t":"2026-09-21T16:30:00Z","v":2528,"vw":81.867558},{"c":81.79,"h":81.94,"l":81.755,"n":248,"o":81.92,"t":"2026-09-21T16:45:00Z","v":4818,"vw":81.818273},{"c":81.87,"h":81.87,"l":81.73,"n":336,"o":81.77,"t":"2026-09-21T17:00:00Z","v":7935,"vw":81.779811},{"c":81.8,"h":81.86,"l":81.73,"n":218,"o":81.86,"t":"2026-09-21T17:15:00Z","v":5181,"vw":81.802873},{"c":81.61,"h":81.82,"l":81.61,"n":353,"o":81.82,"t":"2026-09-21T17:30:00Z","v":8797,"vw":81.747796},{"c":81.58,"h":81.65,"l":81.5,"n":236,"o":81.6,"t":"2026-09-21T17:45:00Z","v":6076,"vw":81.595298},{"c":81.66,"h":81.67,"l":81.565,"n":306,"o":81.58,"t":"2026-09-21T18:00:00Z","v":5987,"vw":81.602035},{"c":81.82,"h":81.85,"l":81.67,"n":232,"o":81.68,"t":"2026-09-21T18:15:00Z","v":6542,"vw":81.758232},{"c":81.72,"h":81.85,"l":81.72,"n":208,"o":81.85,"t":"2026-09-21T18:30:00Z","v":10387,"vw":81.786671},{"c":81.815,"h":81.82,"l":81.71,"n":274,"o":81.73,"t":"2026-09-21T18:45:00Z","v":6934,"vw":81.761877},{"c":81.825,"h":81.88,"l":81.75,"n":226,"o":81.815,"t":"2026-09-21T19:00:00Z","v":4428,"vw":81.82657},{"c":81.68,"h":81.83,"l":81.68,"n":414,"o":81.79,"t":"2026-09-21T19:15:00Z","v":8606,"vw":81.737535},{"c":81.63,"h":81.7,"l":81.59,"n":574,"o":81.7,"t":"2026-09-21T19:30:00Z","v":11820,"vw":81.651129},{"c":81.2,"h":81.685,"l":81.17,"n":1211,"o":81.68,"t":"2026-09-21T19:45:00Z","v":45065,"vw":81.389759},{"c":81.2,"h":81.2,"l":81.2,"n":35,"o":81.2,"t":"2026-09-21T20:00:00Z","v":111279,"vw":81.2},{"c":81.505,"h":81.865,"l":80.94,"n":106,"o":81.865,"t":"2026-09-22T13:30:00Z","v":7337,"vw":81.31363},{"c":81.43,"h":81.62,"l":81.22,"n":579,"o":81.27,"t":"2026-09-22T13:45:00Z","v":31258,"vw":81.346713},{"c":81.441,"h":81.76,"l":81.441,"n":225,"o":81.59,"t":"2026-09-22T14:00:00Z","v":4644,"vw":81.543359},{"c":81.11,"h":81.545,"l":81.11,"n":200,"o":81.545,"t":"2026-09-22T14:15:00Z","v":4620,"vw":81.331871},{"c":80.785,"h":81.03,"l":80.78,"n":190,"o":81.03,"t":"2026-09-22T14:30:00Z","v":2646,"vw":80.946397},{"c":80.6,"h":80.805,"l":80.4,"n":336,"o":80.805,"t":"2026-09-22T14:45:00Z","v":5859,"vw":80.570268},{"c":80.73,"h":80.78,"l":80.73,"n":101,"o":80.77,"t":"2026-09-22T15:00:00Z","v":1828,"vw":80.758571},{"c":80.53,"h":80.6,"l":80.5,"n":357,"o":80.59,"t":"2026-09-22T15:15:00Z","v":8744,"vw":80.547209},{"c":80.47,"h":80.49,"l":80.3675,"n":227,"o":80.49,"t":"2026-09-22T15:30:00Z","v":3056,"vw":80.442346},{"c":80.51,"h":80.54,"l":80.47,"n":100,"o":80.48,"t":"2026-09-22T15:45:00Z","v":2907,"vw":80.48881},{"c":80.775,"h":80.83,"l":80.63,"n":80,"o":80.63,"t":"2026-09-22T16:00:00Z","v":2686,"vw":80.743333},{"c":80.73,"h":80.925,"l":80.73,"n":239,"o":80.82,"t":"2026-09-22T16:15:00Z","v":4995,"vw":80.823321},{"c":80.72,"h":80.79,"l":80.72,"n":102,"o":80.72,"t":"2026-09-22T16:30:00Z","v":2740,"vw":80.745773},{"c":80.78,"h":80.8,"l":80.74,"n":118,"o":80.75,"t":"2026-09-22T16:45:00Z","v":2454,"vw":80.777946},{"c":80.7,"h":80.7,"l":80.66,"n":93,"o":80.69,"t":"2026-09-22T17:00:00Z","v":1793,"vw":80.677868},{"c":80.78,"h":80.78,"l":80.68,"n":141,"o":80.68,"t":"2026-09-22T17:15:00Z","v":1579,"vw":80.74},{"c":80.94,"h":81,"l":80.84,"n":229,"o":80.84,"t":"2026-09-22T17:30:00Z","v":4114,"vw":80.93875},{"c":81.24,"h":81.24,"l":80.99,"n":278,"o":80.99,"t":"2026-09-22T17:45:00Z","v":5172,"vw":81.084006},{"c":81.07,"h":81.18,"l":81.07,"n":287,"o":81.15,"t":"2026-09-22T18:00:00Z","v":5598,"vw":81.109346},{"c":81.12,"h":81.16,"l":81.0765,"n":128,"o":81.09,"t":"2026-09-22T18:15:00Z","v":1323,"vw":81.107177},{"c":81.09,"h":81.21,"l":81.09,"n":339,"o":81.16,"t":"2026-09-22T18:30:00Z","v":6650,"vw":81.144325},{"c":81.08,"h":81.09,"l":81.05,"n":258,"o":81.09,"t":"2026-09-22T18:45:00Z","v":3415,"vw":81.065385},{"c":80.99,"h":81.0701,"l":80.975,"n":329,"o":81.07,"t":"2026-09-22T19:00:00Z","v":6648,"vw":81.030027},{"c":81.01,"h":81.03,"l":80.92,"n":414,"o":81,"t":"2026-09-22T19:15:00Z","v":9003,"vw":80.961306},{"c":80.965,"h":81.125,"l":80.96,"n":651,"o":80.99,"t":"2026-09-22T19:30:00Z","v":16533,"vw":81.033501},{"c":80.31,"h":81.04,"l":80.28,"n":1873,"o":80.98,"t":"2026-09-22T19:45:00Z","v":78554,"vw":80.517442},{"c":80.3,"h":80.3,"l":80.3,"n":28,"o":80.3,"t":"2026-09-22T20:00:00Z","v":115013,"vw":80.3},{"c":80.645,"h":80.69,"l":79.91,"n":225,"o":79.91,"t":"2026-09-23T13:30:00Z","v":9223,"vw":80.232295},{"c":80.5,"h":80.5,"l":80.23,"n":119,"o":80.29,"t":"2026-09-23T13:45:00Z","v":3186,"vw":80.326321},{"c":80.645,"h":80.645,"l":80.21,"n":83,"o":80.335,"t":"2026-09-23T14:00:00Z","v":1952,"vw":80.431143},{"c":80.61,"h":80.84,"l":80.525,"n":157,"o":80.65,"t":"2026-09-23T14:15:00Z","v":4995,"vw":80.616466},{"c":80.54,"h":80.84,"l":80.53,"n":240,"o":80.72,"t":"2026-09-23T14:30:00Z","v":4455,"vw":80.620445},{"c":80.6,"h":80.76,"l":80.6,"n":232,"o":80.655,"t":"2026-09-23T14:45:00Z","v":5812,"vw":80.710127},{"c":80.73,"h":80.9,"l":80.55,"n":479,"o":80.595,"t":"2026-09-23T15:00:00Z","v":22238,"vw":80.734843},{"c":80.39,"h":80.75,"l":80.39,"n":225,"o":80.725,"t":"2026-09-23T15:15:00Z","v":3456,"vw":80.610796},{"c":80.395,"h":80.41,"l":80.28,"n":118,"o":80.37,"t":"2026-09-23T15:30:00Z","v":1949,"vw":80.347083},{"c":80.31,"h":80.47,"l":80.3,"n":131,"o":80.47,"t":"2026-09-23T15:45:00Z","v":2691,"vw":80.349193},{"c":80.465,"h":80.565,"l":80.325,"n":316,"o":80.325,"t":"2026-09-23T16:00:00Z","v":9019,"vw":80.473354},{"c":80.545,"h":80.57,"l":80.51,"n":174,"o":80.53,"t":"2026-09-23T16:15:00Z","v":6917,"vw":80.542343},{"c":80.675,"h":80.675,"l":80.555,"n":204,"o":80.59,"t":"2026-09-23T16:30:00Z","v":3827,"vw":80.585109},{"c":80.69,"h":80.69,"l":80.57,"n":144,"o":80.59,"t":"2026-09-23T16:45:00Z","v":3320,"vw":80.645868},{"c":80.5651,"h":80.75,"l":80.48,"n":305,"o":80.75,"t":"2026-09-23T17:00:00Z","v":6914,"vw":80.587313},{"c":80.7,"h":80.7,"l":80.61,"n":75,"o":80.61,"t":"2026-09-23T17:15:00Z","v":1444,"vw":80.673456},{"c":80.6,"h":80.67,"l":80.51,"n":352,"o":80.66,"t":"2026-09-23T17:30:00Z","v":5833,"vw":80.589204},{"c":80.65,"h":80.65,"l":80.58,"n":91,"o":80.64,"t":"2026-09-23T17:45:00Z","v":1605,"vw":80.600833},{"c":80.585,"h":80.63,"l":80.56,"n":320,"o":80.63,"t":"2026-09-23T18:00:00Z","v":6916,"vw":80.610022},{"c":80.605,"h":80.62,"l":80.55,"n":111,"o":80.56,"t":"2026-09-23T18:15:00Z","v":1559,"vw":80.584257},{"c":80.39,"h":80.585,"l":80.39,"n":221,"o":80.585,"t":"2026-09-23T18:30:00Z","v":2614,"vw":80.469602},{"c":80.49,"h":80.49,"l":80.4,"n":181,"o":80.4,"t":"2026-09-23T18:45:00Z","v":3814,"vw":80.478889},{"c":80.4,"h":80.575,"l":80.4,"n":280,"o":80.52,"t":"2026-09-23T19:00:00Z","v":4442,"vw":80.472494},{"c":80.25,"h":80.3925,"l":80.25,"n":234,"o":80.35,"t":"2026-09-23T19:15:00Z","v":3573,"vw":80.328269},{"c":80.13,"h":80.21,"l":80.13,"n":274,"o":80.21,"t":"2026-09-23T19:30:00Z","v":5001,"vw":80.169508},{"c":79.79,"h":80.11,"l":79.75,"n":1515,"o":80.11,"t":"2026-09-23T19:45:00Z","v":68975,"vw":79.843218},{"c":79.79,"h":79.79,"l":79.79,"n":27,"o":79.79,"t":"2026-09-23T20:00:00Z","v":64768,"vw":79.79},{"c":79.8,"h":79.8,"l":79.8,"n":15,"o":79.8,"t":"2026-09-23T22:30:00Z","v":4003,"vw":79.8},{"c":79.8,"h":79.8,"l":79.8,"n":37,"o":79.8,"t":"2026-09-24T10:00:00Z","v":2031,"vw":79.8},{"c":79.7,"h":79.7,"l":79.7,"n":3,"o":79.7,"t":"2026-09-24T10:15:00Z","v":1997,"vw":79.7},{"c":79.71,"h":79.71,"l":79.71,"n":1,"o":79.71,"t":"2026-09-24T10:30:00Z","v":100,"vw":79.71},{"c":80.135,"h":80.66,"l":79.92,"n":199,"o":80.28,"t":"2026-09-24T13:30:00Z","v":13548,"vw":80.27375},{"c":80.065,"h":80.075,"l":80.065,"n":22,"o":80.075,"t":"2026-09-24T13:45:00Z","v":262,"vw":80.07},{"c":80.1151,"h":80.32,"l":79.83,"n":83,"o":79.83,"t":"2026-09-24T14:00:00Z","v":3462,"vw":80.095487},{"c":80.07,"h":80.115,"l":79.89,"n":126,"o":79.94,"t":"2026-09-24T14:15:00Z","v":3195,"vw":80.042553},{"c":79.54,"h":80.085,"l":79.54,"n":351,"o":80.085,"t":"2026-09-24T14:30:00Z","v":20966,"vw":79.759569},{"c":79.64,"h":79.64,"l":79.585,"n":109,"o":79.585,"t":"2026-09-24T14:45:00Z","v":1835,"vw":79.595053},{"c":79.42,"h":79.57,"l":79.41,"n":158,"o":79.57,"t":"2026-09-24T15:00:00Z","v":3262,"vw":79.483553},{"c":79.52,"h":79.52,"l":79.34,"n":88,"o":79.37,"t":"2026-09-24T15:15:00Z","v":1677,"vw":79.387124},{"c":79.485,"h":79.575,"l":79.4201,"n":236,"o":79.53,"t":"2026-09-24T15:30:00Z","v":6208,"vw":79.53581},{"c":79.41,"h":79.51,"l":79.41,"n":216,"o":79.5,"t":"2026-09-24T15:45:00Z","v":3885,"vw":79.45906},{"c":79.57,"h":79.57,"l":79.34,"n":279,"o":79.3701,"t":"2026-09-24T16:00:00Z","v":6611,"vw":79.472216},{"c":79.76,"h":80.035,"l":79.5,"n":648,"o":79.59,"t":"2026-09-24T16:15:00Z","v":29383,"vw":79.799641},{"c":80.09,"h":80.18,"l":79.72,"n":414,"o":79.815,"t":"2026-09-24T16:30:00Z","v":13955,"vw":79.921787},{"c":79.995,"h":80.2,"l":79.995,"n":150,"o":80.07,"t":"2026-09-24T16:45:00Z","v":2617,"vw":80.132883},{"c":79.92,"h":79.985,"l":79.86,"n":386,"o":79.985,"t":"2026-09-24T17:00:00Z","v":21990,"vw":79.907514},{"c":79.83,"h":79.98,"l":79.83,"n":145,"o":79.97,"t":"2026-09-24T17:15:00Z","v":1613,"vw":79.935625},{"c":79.82,"h":79.86,"l":79.79,"n":162,"o":79.83,"t":"2026-09-24T17:30:00Z","v":3012,"vw":79.821177},{"c":79.955,"h":80.03,"l":79.82,"n":384,"o":79.82,"t":"2026-09-24T17:45:00Z","v":18954,"vw":79.873819},{"c":80.04,"h":80.06,"l":79.9,"n":420,"o":79.955,"t":"2026-09-24T18:00:00Z","v":17000,"vw":79.970642},{"c":80.11,"h":80.2,"l":80.05,"n":133,"o":80.05,"t":"2026-09-24T18:15:00Z","v":2209,"vw":80.099293},{"c":80.07,"h":80.19,"l":80.01,"n":284,"o":80.11,"t":"2026-09-24T18:30:00Z","v":4959,"vw":80.079976},{"c":80.065,"h":80.09,"l":80,"n":218,"o":80.05,"t":"2026-09-24T18:45:00Z","v":4835,"vw":80.050211},{"c":80.13,"h":80.25,"l":80.1,"n":281,"o":80.1,"t":"2026-09-24T19:00:00Z","v":4590,"vw":80.144047},{"c":80.25,"h":80.25,"l":80.07,"n":377,"o":80.12,"t":"2026-09-24T19:15:00Z","v":6878,"vw":80.141031},{"c":80.445,"h":80.48,"l":80.29,"n":384,"o":80.3,"t":"2026-09-24T19:30:00Z","v":10085,"vw":80.381332},{"c":80.28,"h":80.475,"l":80.18,"n":1159,"o":80.42,"t":"2026-09-24T19:45:00Z","v":44317,"vw":80.330215},{"c":80.24,"h":80.24,"l":80.24,"n":25,"o":80.24,"t":"2026-09-24T20:00:00Z","v":67033,"vw":80.24},{"c":80.27,"h":80.27,"l":80.24,"n":10,"o":80.24,"t":"2026-09-24T20:30:00Z","v":1005,"vw":80.255045},{"c":80.28,"h":80.28,"l":80.28,"n":1,"o":80.28,"t":"2026-09-24T22:45:00Z","v":500,"vw":80.28},{"c":81.19,"h":81.33,"l":80.775,"n":106,"o":80.82,"t":"2026-09-25T13:30:00Z","v":5406,"vw":80.933987},{"c":80.7,"h":81.14,"l":80.69,"n":141,"o":81.14,"t":"2026-09-25T13:45:00Z","v":5539,"vw":80.731747},{"c":80.97,"h":80.97,"l":80.7,"n":85,"o":80.825,"t":"2026-09-25T14:00:00Z","v":6091,"vw":80.836832},{"c":80.92,"h":81.15,"l":80.92,"n":54,"o":80.995,"t":"2026-09-25T14:15:00Z","v":1859,"vw":81.02826},{"c":81.145,"h":81.235,"l":81.035,"n":122,"o":81.15,"t":"2026-09-25T14:30:00Z","v":2603,"vw":81.134724},{"c":80.95,"h":81.1,"l":80.95,"n":102,"o":81.1,"t":"2026-09-25T14:45:00Z","v":1646,"vw":81.019355},{"c":81.075,"h":81.09,"l":81.0185,"n":95,"o":81.09,"t":"2026-09-25T15:00:00Z","v":2380,"vw":81.060407},{"c":81.13,"h":81.15,"l":81.075,"n":38,"o":81.14,"t":"2026-09-25T15:15:00Z","v":867,"vw":81.129167},{"c":80.76,"h":81.16,"l":80.755,"n":257,"o":81.075,"t":"2026-09-25T15:30:00Z","v":7487,"vw":80.978799},{"c":81.23,"h":81.29,"l":80.88,"n":212,"o":80.91,"t":"2026-09-25T15:45:00Z","v":5971,"vw":81.087687},{"c":81.69,"h":81.69,"l":81.42,"n":185,"o":81.46,"t":"2026-09-25T16:00:00Z","v":4706,"vw":81.582793},{"c":81.59,"h":81.59,"l":81.56,"n":90,"o":81.58,"t":"2026-09-25T16:15:00Z","v":2993,"vw":81.573154},{"c":81.64,"h":81.675,"l":81.57,"n":172,"o":81.58,"t":"2026-09-25T16:30:00Z","v":4858,"vw":81.618556},{"c":81.56,"h":81.61,"l":81.56,"n":43,"o":81.61,"t":"2026-09-25T16:45:00Z","v":1361,"vw":81.589819},{"c":81.64,"h":81.74,"l":81.63,"n":214,"o":81.66,"t":"2026-09-25T17:00:00Z","v":5624,"vw":81.657398},{"c":81.66,"h":81.68,"l":81.615,"n":212,"o":81.65,"t":"2026-09-25T17:15:00Z","v":8459,"vw":81.632131},{"c":81.45,"h":81.6,"l":81.435,"n":130,"o":81.59,"t":"2026-09-25T17:30:00Z","v":4060,"vw":81.513965},{"c":81.58,"h":81.58,"l":81.47,"n":112,"o":81.49,"t":"2026-09-25T17:45:00Z","v":2038,"vw":81.517568},{"c":81.53,"h":81.56,"l":81.49,"n":101,"o":81.56,"t":"2026-09-25T18:00:00Z","v":2041,"vw":81.516},{"c":81.46,"h":81.54,"l":81.41,"n":203,"o":81.53,"t":"2026-09-25T18:15:00Z","v":5558,"vw":81.490468},{"c":81.4375,"h":81.47,"l":81.41,"n":100,"o":81.43,"t":"2026-09-25T18:30:00Z","v":2291,"vw":81.434375},{"c":81.525,"h":81.525,"l":81.445,"n":190,"o":81.445,"t":"2026-09-25T18:45:00Z","v":6460,"vw":81.496143},{"c":81.52,"h":81.52,"l":81.47,"n":93,"o":81.51,"t":"2026-09-25T19:00:00Z","v":2311,"vw":81.486223},{"c":81.46,"h":81.5408,"l":81.45,"n":228,"o":81.53,"t":"2026-09-25T19:15:00Z","v":6550,"vw":81.510546},{"c":81.51,"h":81.545,"l":81.37,"n":320,"o":81.49,"t":"2026-09-25T19:30:00Z","v":8609,"vw":81.446994},{"c":81.23,"h":81.53,"l":81.16,"n":1339,"o":81.53,"t":"2026-09-25T19:45:00Z","v":51195,"vw":81.289929},{"c":81.2,"h":81.26,"l":81.2,"n":21,"o":81.26,"t":"2026-09-25T20:00:00Z","v":96697,"vw":81.200072},{"c":80.51,"h":80.63,"l":80.085,"n":130,"o":80.48,"t":"2026-09-28T13:30:00Z","v":9502,"vw":80.459953},{"c":80.05,"h":80.6218,"l":80.05,"n":150,"o":80.22,"t":"2026-09-28T13:45:00Z","v":6379,"vw":80.192284},{"c":79.82,"h":80.28,"l":79.65,"n":271,"o":79.775,"t":"2026-09-28T14:00:00Z","v":5543,"vw":79.946739},{"c":79.91,"h":79.975,"l":79.81,"n":138,"o":79.975,"t":"2026-09-28T14:15:00Z","v":2084,"vw":79.892401},{"c":79.83,"h":80.1,"l":79.83,"n":40,"o":80.07,"t":"2026-09-28T14:30:00Z","v":907,"vw":79.978318},{"c":79.73,"h":79.77,"l":79.71,"n":119,"o":79.75,"t":"2026-09-28T14:45:00Z","v":2933,"vw":79.731298},{"c":79.47,"h":79.7,"l":79.45,"n":221,"o":79.7,"t":"2026-09-28T15:00:00Z","v":5232,"vw":79.52263},{"c":79.45,"h":79.59,"l":79.45,"n":145,"o":79.5,"t":"2026-09-28T15:15:00Z","v":2615,"vw":79.543333},{"c":79.53,"h":79.71,"l":79.53,"n":149,"o":79.62,"t":"2026-09-28T15:30:00Z","v":3002,"vw":79.621538},{"c":79.42,"h":79.57,"l":79.42,"n":170,"o":79.57,"t":"2026-09-28T15:45:00Z","v":2913,"vw":79.51625},{"c":79.475,"h":79.575,"l":79.475,"n":112,"o":79.51,"t":"2026-09-28T16:00:00Z","v":2713,"vw":79.5075},{"c":79.88,"h":80.03,"l":79.46,"n":448,"o":79.54,"t":"2026-09-28T16:15:00Z","v":10656,"vw":79.723593},{"c":79.675,"h":79.85,"l":79.63,"n":229,"o":79.85,"t":"2026-09-28T16:30:00Z","v":4636,"vw":79.700317},{"c":79.75,"h":79.76,"l":79.6,"n":117,"o":79.76,"t":"2026-09-28T16:45:00Z","v":2801,"vw":79.676077},{"c":79.97,"h":80.17,"l":79.75,"n":520,"o":79.76,"t":"2026-09-28T17:00:00Z","v":15003,"vw":79.881826},{"c":79.83,"h":79.89,"l":79.81,"n":120,"o":79.89,"t":"2026-09-28T17:15:00Z","v":1836,"vw":79.855977},{"c":79.92,"h":79.92,"l":79.745,"n":116,"o":79.78,"t":"2026-09-28T17:30:00Z","v":2298,"vw":79.806852},{"c":79.91,"h":80.04,"l":79.88,"n":136,"o":79.995,"t":"2026-09-28T17:45:00Z","v":2405,"vw":79.943747},{"c":79.8,"h":79.84,"l":79.715,"n":195,"o":79.84,"t":"2026-09-28T18:00:00Z","v":3313,"vw":79.772187},{"c":79.82,"h":79.86,"l":79.74,"n":203,"o":79.86,"t":"2026-09-28T18:15:00Z","v":4815,"vw":79.812954},{"c":79.81,"h":79.81,"l":79.68,"n":203,"o":79.68,"t":"2026-09-28T18:30:00Z","v":2695,"vw":79.729091},{"c":79.665,"h":79.77,"l":79.66,"n":195,"o":79.77,"t":"2026-09-28T18:45:00Z","v":3197,"vw":79.724042},{"c":79.46,"h":79.68,"l":79.46,"n":248,"o":79.68,"t":"2026-09-28T19:00:00Z","v":4449,"vw":79.586182},{"c":79.54,"h":79.55,"l":79.4,"n":266,"o":79.42,"t":"2026-09-28T19:15:00Z","v":4995,"vw":79.486429},{"c":79.455,"h":79.62,"l":79.425,"n":531,"o":79.6,"t":"2026-09-28T19:30:00Z","v":16446,"vw":79.540492},{"c":79.54,"h":79.595,"l":79.35,"n":1315,"o":79.48,"t":"2026-09-28T19:45:00Z","v":47745,"vw":79.49542},{"c":79.54,"h":79.54,"l":79.54,"n":47,"o":79.54,"t":"2026-09-28T20:00:00Z","v":135818,"vw":79.54},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-09-28T21:15:00Z","v":5995,"vw":79.6},{"c":79.695,"h":79.695,"l":79.23,"n":77,"o":79.51,"t":"2026-09-29T13:30:00Z","v":7895,"vw":79.593847},{"c":79.01,"h":79.43,"l":79.01,"n":101,"o":79.43,"t":"2026-09-29T13:45:00Z","v":4133,"vw":79.053592},{"c":78.97,"h":79.305,"l":78.91,"n":327,"o":79.26,"t":"2026-09-29T14:00:00Z","v":12979,"vw":79.043727},{"c":78.82,"h":79.0055,"l":78.675,"n":375,"o":79,"t":"2026-09-29T14:15:00Z","v":18874,"vw":78.787652},{"c":78.72,"h":78.85,"l":78.53,"n":236,"o":78.85,"t":"2026-09-29T14:30:00Z","v":22789,"vw":78.596419},{"c":78.645,"h":78.78,"l":78.63,"n":227,"o":78.78,"t":"2026-09-29T14:45:00Z","v":4756,"vw":78.71362},{"c":78.28,"h":78.63,"l":78.25,"n":256,"o":78.63,"t":"2026-09-29T15:00:00Z","v":6848,"vw":78.388932},{"c":78.16,"h":78.16,"l":78.01,"n":403,"o":78.14,"t":"2026-09-29T15:15:00Z","v":8872,"vw":78.087899},{"c":78.08,"h":78.26,"l":78.08,"n":242,"o":78.23,"t":"2026-09-29T15:30:00Z","v":3956,"vw":78.157157},{"c":78.15,"h":78.23,"l":78.11,"n":107,"o":78.11,"t":"2026-09-29T15:45:00Z","v":2484,"vw":78.1875},{"c":78.02,"h":78.175,"l":78,"n":227,"o":78.175,"t":"2026-09-29T16:00:00Z","v":5721,"vw":78.030465},{"c":77.85,"h":77.91,"l":77.82,"n":136,"o":77.91,"t":"2026-09-29T16:15:00Z","v":2852,"vw":77.868636},{"c":78.06,"h":78.06,"l":77.87,"n":168,"o":77.88,"t":"2026-09-29T16:30:00Z","v":3829,"vw":77.962722},{"c":78.12,"h":78.22,"l":78.12,"n":129,"o":78.21,"t":"2026-09-29T16:45:00Z","v":2162,"vw":78.170802},{"c":78.05,"h":78.18,"l":78.03,"n":161,"o":78.07,"t":"2026-09-29T17:00:00Z","v":6349,"vw":78.133876},{"c":78.0213,"h":78.1,"l":77.99,"n":113,"o":78.02,"t":"2026-09-29T17:15:00Z","v":1526,"vw":78.032607},{"c":78.08,"h":78.14,"l":78.08,"n":108,"o":78.11,"t":"2026-09-29T17:30:00Z","v":1993,"vw":78.106346},{"c":78.03,"h":78.22,"l":78.03,"n":209,"o":78.22,"t":"2026-09-29T17:45:00Z","v":2601,"vw":78.110837},{"c":78.2,"h":78.2161,"l":77.97,"n":336,"o":78.06,"t":"2026-09-29T18:00:00Z","v":5923,"vw":78.09905},{"c":78.28,"h":78.36,"l":78.19,"n":353,"o":78.22,"t":"2026-09-29T18:15:00Z","v":6882,"vw":78.269005},{"c":78.335,"h":78.34,"l":78.255,"n":284,"o":78.275,"t":"2026-09-29T18:30:00Z","v":6206,"vw":78.295144},{"c":78.245,"h":78.35,"l":78.19,"n":257,"o":78.35,"t":"2026-09-29T18:45:00Z","v":6140,"vw":78.244118},{"c":78.2,"h":78.23,"l":78.175,"n":286,"o":78.19,"t":"2026-09-29T19:00:00Z","v":4351,"vw":78.195673},{"c":78.14,"h":78.22,"l":78.12,"n":262,"o":78.2,"t":"2026-09-29T19:15:00Z","v":8484,"vw":78.170261},{"c":78.27,"h":78.35,"l":78.11,"n":477,"o":78.17,"t":"2026-09-29T19:30:00Z","v":12468,"vw":78.240023},{"c":78.1,"h":78.37,"l":78.08,"n":1352,"o":78.25,"t":"2026-09-29T19:45:00Z","v":53897,"vw":78.199032},{"c":78.16,"h":78.16,"l":78.16,"n":53,"o":78.16,"t":"2026-09-29T20:00:00Z","v":89677,"vw":78.16},{"c":78.46,"h":78.69,"l":78.18,"n":128,"o":78.18,"t":"2026-09-30T13:30:00Z","v":7800,"vw":78.318894},{"c":78.215,"h":78.22,"l":78.215,"n":27,"o":78.22,"t":"2026-09-30T13:45:00Z","v":1785,"vw":78.215625},{"c":78.3,"h":78.3,"l":77.92,"n":210,"o":77.92,"t":"2026-09-30T14:00:00Z","v":7888,"vw":78.072553},{"c":78.125,"h":78.43,"l":78.125,"n":352,"o":78.21,"t":"2026-09-30T14:15:00Z","v":12166,"vw":78.220988},{"c":78.26,"h":78.26,"l":78.06,"n":128,"o":78.11,"t":"2026-09-30T14:30:00Z","v":4766,"vw":78.148596},{"c":78.25,"h":78.36,"l":78.16,"n":276,"o":78.26,"t":"2026-09-30T14:45:00Z","v":20470,"vw":78.276511},{"c":78.11,"h":78.31,"l":78.1,"n":176,"o":78.26,"t":"2026-09-30T15:00:00Z","v":4080,"vw":78.172708},{"c":78.1,"h":78.2,"l":78.05,"n":242,"o":78.2,"t":"2026-09-30T15:15:00Z","v":6580,"vw":78.093524},{"c":77.93,"h":78.11,"l":77.93,"n":219,"o":78.1,"t":"2026-09-30T15:30:00Z","v":8642,"vw":78.05819},{"c":77.92,"h":77.92,"l":77.89,"n":43,"o":77.89,"t":"2026-09-30T15:45:00Z","v":715,"vw":77.906667},{"c":77.975,"h":78.02,"l":77.975,"n":48,"o":77.99,"t":"2026-09-30T16:00:00Z","v":762,"vw":77.993686},{"c":77.76,"h":77.92,"l":77.76,"n":141,"o":77.92,"t":"2026-09-30T16:15:00Z","v":2074,"vw":77.847145},{"c":77.855,"h":77.86,"l":77.78,"n":116,"o":77.79,"t":"2026-09-30T16:30:00Z","v":2705,"vw":77.81861},{"c":77.74,"h":77.79,"l":77.74,"n":72,"o":77.79,"t":"2026-09-30T16:45:00Z","v":1587,"vw":77.765},{"c":77.795,"h":77.84,"l":77.76,"n":157,"o":77.79,"t":"2026-09-30T17:00:00Z","v":3703,"vw":77.798095},{"c":77.495,"h":77.735,"l":77.495,"n":163,"o":77.73,"t":"2026-09-30T17:15:00Z","v":3318,"vw":77.619335},{"c":77.64,"h":77.67,"l":77.51,"n":151,"o":77.56,"t":"2026-09-30T17:30:00Z","v":3346,"vw":77.579375},{"c":77.58,"h":77.62,"l":77.555,"n":86,"o":77.62,"t":"2026-09-30T17:45:00Z","v":1955,"vw":77.572335},{"c":77.56,"h":77.585,"l":77.55,"n":38,"o":77.585,"t":"2026-09-30T18:00:00Z","v":2317,"vw":77.58173},{"c":77.59,"h":77.595,"l":77.51,"n":204,"o":77.55,"t":"2026-09-30T18:15:00Z","v":5658,"vw":77.554682},{"c":77.675,"h":77.68,"l":77.6,"n":156,"o":77.63,"t":"2026-09-30T18:30:00Z","v":3653,"vw":77.635917},{"c":77.59,"h":77.69,"l":77.58,"n":251,"o":77.665,"t":"2026-09-30T18:45:00Z","v":5649,"vw":77.609874},{"c":77.67,"h":77.67,"l":77.55,"n":170,"o":77.55,"t":"2026-09-30T19:00:00Z","v":3049,"vw":77.585364},{"c":77.62,"h":77.72,"l":77.62,"n":202,"o":77.65,"t":"2026-09-30T19:15:00Z","v":3846,"vw":77.667347},{"c":77.77,"h":77.825,"l":77.59,"n":481,"o":77.645,"t":"2026-09-30T19:30:00Z","v":14809,"vw":77.689648},{"c":77.62,"h":77.98,"l":77.61,"n":1083,"o":77.775,"t":"2026-09-30T19:45:00Z","v":46147,"vw":77.717564},{"c":77.65,"h":77.65,"l":77.65,"n":42,"o":77.65,"t":"2026-09-30T20:00:00Z","v":95128,"vw":77.65},{"c":77.02,"h":77.455,"l":76.84,"n":253,"o":77.23,"t":"2026-10-01T13:30:00Z","v":11598,"vw":77.15341},{"c":76.86,"h":77.2518,"l":76.86,"n":167,"o":77.18,"t":"2026-10-01T13:45:00Z","v":8168,"vw":77.130358},{"c":76.81,"h":76.955,"l":76.67,"n":270,"o":76.955,"t":"2026-10-01T14:00:00Z","v":10033,"vw":76.797836},{"c":76.85,"h":76.985,"l":76.77,"n":268,"o":76.84,"t":"2026-10-01T14:15:00Z","v":8867,"vw":76.902037},{"c":77.28,"h":77.33,"l":76.94,"n":170,"o":76.94,"t":"2026-10-01T14:30:00Z","v":6610,"vw":77.091693},{"c":77.32,"h":77.37,"l":77.1,"n":268,"o":77.31,"t":"2026-10-01T14:45:00Z","v":7931,"vw":77.236948},{"c":77.115,"h":77.17,"l":77.03,"n":260,"o":77.165,"t":"2026-10-01T15:00:00Z","v":9055,"vw":77.131845},{"c":77.225,"h":77.275,"l":77.06,"n":168,"o":77.13,"t":"2026-10-01T15:15:00Z","v":6420,"vw":77.150395},{"c":77.44,"h":77.445,"l":77.07,"n":136,"o":77.16,"t":"2026-10-01T15:30:00Z","v":8844,"vw":77.369654},{"c":77.755,"h":77.79,"l":77.44,"n":144,"o":77.5,"t":"2026-10-01T15:45:00Z","v":4826,"vw":77.550806},{"c":78.11,"h":78.3,"l":77.92,"n":143,"o":77.95,"t":"2026-10-01T16:00:00Z","v":6567,"vw":78.122333},{"c":78.3,"h":78.315,"l":78.09,"n":210,"o":78.09,"t":"2026-10-01T16:15:00Z","v":6671,"vw":78.242091},{"c":78.28,"h":78.315,"l":78.17,"n":264,"o":78.27,"t":"2026-10-01T16:30:00Z","v":6418,"vw":78.252707},{"c":78.235,"h":78.29,"l":78.2,"n":178,"o":78.2851,"t":"2026-10-01T16:45:00Z","v":4126,"vw":78.241078},{"c":78.37,"h":78.48,"l":78.235,"n":353,"o":78.235,"t":"2026-10-01T17:00:00Z","v":12415,"vw":78.407825},{"c":78.36,"h":78.46,"l":78.3,"n":225,"o":78.335,"t":"2026-10-01T17:15:00Z","v":7316,"vw":78.347387},{"c":78.51,"h":78.51,"l":78.36,"n":231,"o":78.375,"t":"2026-10-01T17:30:00Z","v":8199,"vw":78.431921},{"c":78.27,"h":78.42,"l":78.27,"n":211,"o":78.415,"t":"2026-10-01T17:45:00Z","v":7781,"vw":78.3825},{"c":78.33,"h":78.33,"l":78.22,"n":207,"o":78.255,"t":"2026-10-01T18:00:00Z","v":6472,"vw":78.274994},{"c":78.22,"h":78.41,"l":78.2,"n":226,"o":78.3,"t":"2026-10-01T18:15:00Z","v":9748,"vw":78.323777},{"c":78.42,"h":78.495,"l":78.28,"n":154,"o":78.28,"t":"2026-10-01T18:30:00Z","v":5239,"vw":78.377279},{"c":78.42,"h":78.42,"l":78.375,"n":149,"o":78.41,"t":"2026-10-01T18:45:00Z","v":2294,"vw":78.405403},{"c":78.41,"h":78.46,"l":78.38,"n":273,"o":78.415,"t":"2026-10-01T19:00:00Z","v":10169,"vw":78.421139},{"c":78.675,"h":78.675,"l":78.44,"n":255,"o":78.44,"t":"2026-10-01T19:15:00Z","v":9691,"vw":78.562382},{"c":78.65,"h":78.73,"l":78.46,"n":639,"o":78.685,"t":"2026-10-01T19:30:00Z","v":21972,"vw":78.580052},{"c":78.946,"h":79.1,"l":78.69,"n":1169,"o":78.69,"t":"2026-10-01T19:45:00Z","v":53906,"vw":78.954092},{"c":78.93,"h":78.93,"l":78.93,"n":28,"o":78.93,"t":"2026-10-01T20:00:00Z","v":84472,"vw":78.93},{"c":80.2,"h":80.73,"l":79.09,"n":174,"o":79.78,"t":"2026-10-02T13:30:00Z","v":13609,"vw":79.767435},{"c":80.155,"h":80.44,"l":80,"n":414,"o":80.35,"t":"2026-10-02T13:45:00Z","v":29026,"vw":80.174574},{"c":80.3,"h":80.415,"l":79.95,"n":220,"o":79.97,"t":"2026-10-02T14:00:00Z","v":9317,"vw":80.163872},{"c":80.6,"h":80.62,"l":80.31,"n":204,"o":80.365,"t":"2026-10-02T14:15:00Z","v":6643,"vw":80.46734},{"c":80.4,"h":80.545,"l":80.29,"n":136,"o":80.545,"t":"2026-10-02T14:30:00Z","v":3979,"vw":80.417381},{"c":80.31,"h":80.57,"l":80.31,"n":204,"o":80.44,"t":"2026-10-02T14:45:00Z","v":5824,"vw":80.502101},{"c":80.19,"h":80.35,"l":80.115,"n":430,"o":80.345,"t":"2026-10-02T15:00:00Z","v":21325,"vw":80.194642},{"c":80.26,"h":80.27,"l":80.06,"n":397,"o":80.27,"t":"2026-10-02T15:15:00Z","v":22624,"vw":80.140403},{"c":80.095,"h":80.42,"l":80.095,"n":174,"o":80.22,"t":"2026-10-02T15:30:00Z","v":4978,"vw":80.210251},{"c":80.145,"h":80.26,"l":80.1,"n":33,"o":80.1,"t":"2026-10-02T15:45:00Z","v":1040,"vw":80.168333},{"c":80.06,"h":80.06,"l":79.865,"n":227,"o":80.05,"t":"2026-10-02T16:00:00Z","v":9765,"vw":79.988759},{"c":79.73,"h":80.06,"l":79.685,"n":274,"o":80,"t":"2026-10-02T16:15:00Z","v":29795,"vw":79.755875},{"c":79.51,"h":79.8,"l":79.43,"n":372,"o":79.7,"t":"2026-10-02T16:30:00Z","v":22886,"vw":79.611498},{"c":79.58,"h":79.68,"l":79.52,"n":191,"o":79.52,"t":"2026-10-02T16:45:00Z","v":14781,"vw":79.618485},{"c":79.51,"h":79.76,"l":79.505,"n":413,"o":79.67,"t":"2026-10-02T17:00:00Z","v":28388,"vw":79.659669},{"c":79.42,"h":79.58,"l":79.41,"n":244,"o":79.51,"t":"2026-10-02T17:15:00Z","v":14278,"vw":79.50443},{"c":79.6,"h":79.63,"l":79.46,"n":205,"o":79.505,"t":"2026-10-02T17:30:00Z","v":15136,"vw":79.585854},{"c":79.58,"h":79.59,"l":79.38,"n":182,"o":79.59,"t":"2026-10-02T17:45:00Z","v":11934,"vw":79.541014},{"c":79.6,"h":79.61,"l":79.53,"n":198,"o":79.555,"t":"2026-10-02T18:00:00Z","v":12417,"vw":79.561906},{"c":79.54,"h":79.595,"l":79.495,"n":189,"o":79.595,"t":"2026-10-02T18:15:00Z","v":5134,"vw":79.537757},{"c":79.71,"h":79.71,"l":79.51,"n":289,"o":79.5575,"t":"2026-10-02T18:30:00Z","v":16975,"vw":79.590846},{"c":79.67,"h":79.72,"l":79.6,"n":164,"o":79.72,"t":"2026-10-02T18:45:00Z","v":6522,"vw":79.662164},{"c":79.685,"h":79.7199,"l":79.64,"n":348,"o":79.665,"t":"2026-10-02T19:00:00Z","v":23104,"vw":79.66641},{"c":79.87,"h":79.87,"l":79.68,"n":295,"o":79.68,"t":"2026-10-02T19:15:00Z","v":12295,"vw":79.777174},{"c":80.02,"h":80.09,"l":79.8294,"n":796,"o":79.875,"t":"2026-10-02T19:30:00Z","v":37552,"vw":79.893042},{"c":80.055,"h":80.16,"l":79.875,"n":2010,"o":80,"t":"2026-10-02T19:45:00Z","v":83790,"vw":80.037417},{"c":80.06,"h":80.06,"l":80.06,"n":48,"o":80.06,"t":"2026-10-02T20:00:00Z","v":83555,"vw":80.06},{"c":79.55,"h":80.205,"l":79.55,"n":76,"o":80.09,"t":"2026-10-05T13:30:00Z","v":4435,"vw":80.043295},{"c":79.26,"h":79.26,"l":78.945,"n":218,"o":79.13,"t":"2026-10-05T13:45:00Z","v":7861,"vw":79.096746},{"c":79.29,"h":79.48,"l":78.905,"n":202,"o":79.06,"t":"2026-10-05T14:00:00Z","v":6026,"vw":79.102266},{"c":79.655,"h":79.77,"l":79.58,"n":165,"o":79.765,"t":"2026-10-05T14:15:00Z","v":4360,"vw":79.660774},{"c":79.46,"h":79.665,"l":79.46,"n":180,"o":79.665,"t":"2026-10-05T14:30:00Z","v":4813,"vw":79.575396},{"c":79.3,"h":79.455,"l":79.27,"n":111,"o":79.455,"t":"2026-10-05T14:45:00Z","v":3852,"vw":79.368887},{"c":79.48,"h":79.48,"l":79.27,"n":188,"o":79.27,"t":"2026-10-05T15:00:00Z","v":4956,"vw":79.388136},{"c":79.4,"h":79.49,"l":79.4,"n":127,"o":79.49,"t":"2026-10-05T15:15:00Z","v":3137,"vw":79.449444},{"c":79.55,"h":79.55,"l":79.45,"n":27,"o":79.45,"t":"2026-10-05T15:30:00Z","v":600,"vw":79.516667},{"c":79.76,"h":79.77,"l":79.58,"n":96,"o":79.59,"t":"2026-10-05T15:45:00Z","v":6888,"vw":79.698511},{"c":79.5301,"h":79.62,"l":79.5301,"n":41,"o":79.61,"t":"2026-10-05T16:00:00Z","v":1733,"vw":79.586991},{"c":79.74,"h":79.74,"l":79.66,"n":22,"o":79.66,"t":"2026-10-05T16:15:00Z","v":1897,"vw":79.707502},{"c":79.86,"h":79.86,"l":79.5885,"n":132,"o":79.5885,"t":"2026-10-05T16:30:00Z","v":5211,"vw":79.718908},{"c":79.84,"h":79.9,"l":79.83,"n":130,"o":79.84,"t":"2026-10-05T16:45:00Z","v":5686,"vw":79.865894},{"c":79.87,"h":79.94,"l":79.87,"n":91,"o":79.94,"t":"2026-10-05T17:00:00Z","v":3690,"vw":79.924742},{"c":79.835,"h":79.9,"l":79.835,"n":43,"o":79.9,"t":"2026-10-05T17:15:00Z","v":819,"vw":79.85875},{"c":79.99,"h":80.03,"l":79.81,"n":171,"o":79.83,"t":"2026-10-05T17:30:00Z","v":7117,"vw":79.943595},{"c":80.1,"h":80.1,"l":79.91,"n":294,"o":79.93,"t":"2026-10-05T17:45:00Z","v":10441,"vw":79.993632},{"c":79.94,"h":80.165,"l":79.91,"n":273,"o":80,"t":"2026-10-05T18:00:00Z","v":13361,"vw":80.05143},{"c":80.065,"h":80.085,"l":79.91,"n":345,"o":79.935,"t":"2026-10-05T18:15:00Z","v":18103,"vw":79.96464},{"c":80.075,"h":80.11,"l":80.075,"n":24,"o":80.11,"t":"2026-10-05T18:30:00Z","v":546,"vw":80.0925},{"c":80.085,"h":80.17,"l":80.0267,"n":170,"o":80.055,"t":"2026-10-05T18:45:00Z","v":5947,"vw":80.095729},{"c":80.23,"h":80.27,"l":80.11,"n":203,"o":80.11,"t":"2026-10-05T19:00:00Z","v":5353,"vw":80.174752},{"c":80.16,"h":80.25,"l":80.09,"n":177,"o":80.25,"t":"2026-10-05T19:15:00Z","v":3987,"vw":80.17404},{"c":80.06,"h":80.175,"l":79.99,"n":460,"o":80.175,"t":"2026-10-05T19:30:00Z","v":13959,"vw":80.051651},{"c":79.82,"h":80.055,"l":79.49,"n":2026,"o":80.03,"t":"2026-10-05T19:45:00Z","v":99630,"vw":79.81066},{"c":79.71,"h":79.71,"l":79.71,"n":33,"o":79.71,"t":"2026-10-05T20:00:00Z","v":140819,"vw":79.71},{"c":79.8,"h":79.8,"l":79.8,"n":58,"o":79.8,"t":"2026-10-05T20:15:00Z","v":8015,"vw":79.8},{"c":79.71,"h":79.71,"l":79.71,"n":6,"o":79.71,"t":"2026-10-06T09:15:00Z","v":204,"vw":79.71},{"c":80,"h":80.615,"l":79.74,"n":374,"o":80.11,"t":"2026-10-06T13:30:00Z","v":23276,"vw":80.058241},{"c":80.21,"h":80.21,"l":79.96,"n":243,"o":80.06,"t":"2026-10-06T13:45:00Z","v":13432,"vw":80.104975},{"c":80.41,"h":80.585,"l":80.08,"n":328,"o":80.215,"t":"2026-10-06T14:00:00Z","v":15555,"vw":80.446154},{"c":79.97,"h":80.26,"l":79.97,"n":129,"o":80.26,"t":"2026-10-06T14:15:00Z","v":4057,"vw":80.103889},{"c":79.73,"h":80.05,"l":79.67,"n":206,"o":80.03,"t":"2026-10-06T14:30:00Z","v":10159,"vw":79.942335},{"c":79.775,"h":79.9,"l":79.66,"n":95,"o":79.66,"t":"2026-10-06T14:45:00Z","v":4980,"vw":79.794924},{"c":79.88,"h":79.95,"l":79.77,"n":208,"o":79.77,"t":"2026-10-06T15:00:00Z","v":8523,"vw":79.850239},{"c":79.915,"h":79.96,"l":79.85,"n":136,"o":79.96,"t":"2026-10-06T15:15:00Z","v":5521,"vw":79.904853},{"c":79.86,"h":79.9,"l":79.81,"n":176,"o":79.9,"t":"2026-10-06T15:30:00Z","v":4980,"vw":79.859375},{"c":79.735,"h":79.895,"l":79.69,"n":109,"o":79.895,"t":"2026-10-06T15:45:00Z","v":3498,"vw":79.780544},{"c":79.5925,"h":79.7,"l":79.5,"n":144,"o":79.69,"t":"2026-10-06T16:00:00Z","v":5605,"vw":79.617528},{"c":79.39,"h":79.595,"l":79.315,"n":138,"o":79.595,"t":"2026-10-06T16:15:00Z","v":5315,"vw":79.467407},{"c":79.52,"h":79.54,"l":79.42,"n":105,"o":79.42,"t":"2026-10-06T16:30:00Z","v":4594,"vw":79.497129},{"c":79.52,"h":79.57,"l":79.5025,"n":174,"o":79.57,"t":"2026-10-06T16:45:00Z","v":7467,"vw":79.541504},{"c":79.49,"h":79.51,"l":79.355,"n":110,"o":79.445,"t":"2026-10-06T17:00:00Z","v":3740,"vw":79.439719},{"c":79.41,"h":79.43,"l":79.36,"n":122,"o":79.42,"t":"2026-10-06T17:15:00Z","v":3579,"vw":79.400622},{"c":79.39,"h":79.39,"l":79.285,"n":78,"o":79.3,"t":"2026-10-06T17:30:00Z","v":1996,"vw":79.332824},{"c":79.4,"h":79.495,"l":79.4,"n":121,"o":79.46,"t":"2026-10-06T17:45:00Z","v":3187,"vw":79.448148},{"c":79.32,"h":79.445,"l":79.245,"n":162,"o":79.445,"t":"2026-10-06T18:00:00Z","v":6618,"vw":79.360192},{"c":79.25,"h":79.285,"l":79.2,"n":97,"o":79.275,"t":"2026-10-06T18:15:00Z","v":3275,"vw":79.239036},{"c":79.3,"h":79.37,"l":79.2,"n":147,"o":79.2,"t":"2026-10-06T18:30:00Z","v":6562,"vw":79.324499},{"c":79.375,"h":79.38,"l":79.29,"n":144,"o":79.295,"t":"2026-10-06T18:45:00Z","v":4587,"vw":79.317451},{"c":79.565,"h":79.58,"l":79.41,"n":257,"o":79.43,"t":"2026-10-06T19:00:00Z","v":9915,"vw":79.53385},{"c":79.695,"h":79.695,"l":79.58,"n":331,"o":79.59,"t":"2026-10-06T19:15:00Z","v":8471,"vw":79.61494},{"c":79.49,"h":79.775,"l":79.47,"n":418,"o":79.75,"t":"2026-10-06T19:30:00Z","v":17253,"vw":79.688593},{"c":79.39,"h":79.62,"l":79.33,"n":1237,"o":79.4201,"t":"2026-10-06T19:45:00Z","v":56853,"vw":79.428001},{"c":79.39,"h":79.39,"l":79.39,"n":34,"o":79.39,"t":"2026-10-06T20:00:00Z","v":88291,"vw":79.39},{"c":78.39,"h":79.46,"l":78.2,"n":260,"o":78.31,"t":"2026-10-07T13:30:00Z","v":16055,"vw":78.570615},{"c":78.06,"h":78.36,"l":77.905,"n":243,"o":78.27,"t":"2026-10-07T13:45:00Z","v":12309,"vw":78.141504},{"c":78.26,"h":78.37,"l":78.02,"n":487,"o":78.08,"t":"2026-10-07T14:00:00Z","v":30209,"vw":78.214182},{"c":78.22,"h":78.49,"l":78.21,"n":306,"o":78.21,"t":"2026-10-07T14:15:00Z","v":12671,"vw":78.32786},{"c":78.25,"h":78.375,"l":78.22,"n":64,"o":78.22,"t":"2026-10-07T14:30:00Z","v":1886,"vw":78.298889},{"c":78.24,"h":78.355,"l":78.23,"n":421,"o":78.33,"t":"2026-10-07T14:45:00Z","v":20216,"vw":78.269836},{"c":78.28,"h":78.43,"l":78.245,"n":283,"o":78.25,"t":"2026-10-07T15:00:00Z","v":9660,"vw":78.348889},{"c":78.06,"h":78.2,"l":78.06,"n":26,"o":78.2,"t":"2026-10-07T15:15:00Z","v":697,"vw":78.1625},{"c":78.195,"h":78.32,"l":78.19,"n":140,"o":78.28,"t":"2026-10-07T15:30:00Z","v":4033,"vw":78.261858},{"c":78.22,"h":78.22,"l":78.0575,"n":147,"o":78.14,"t":"2026-10-07T15:45:00Z","v":3218,"vw":78.123523},{"c":78.065,"h":78.21,"l":78.065,"n":194,"o":78.18,"t":"2026-10-07T16:00:00Z","v":5728,"vw":78.156652},{"c":78.12,"h":78.15,"l":78.09,"n":66,"o":78.1,"t":"2026-10-07T16:15:00Z","v":1965,"vw":78.105385},{"c":78.295,"h":78.3,"l":78.095,"n":91,"o":78.095,"t":"2026-10-07T16:30:00Z","v":2072,"vw":78.234444},{"c":78.43,"h":78.5,"l":78.34,"n":146,"o":78.47,"t":"2026-10-07T16:45:00Z","v":4679,"vw":78.445673},{"c":78.61,"h":78.655,"l":78.41,"n":216,"o":78.41,"t":"2026-10-07T17:00:00Z","v":7454,"vw":78.511292},{"c":78.7,"h":78.735,"l":78.57,"n":220,"o":78.57,"t":"2026-10-07T17:15:00Z","v":7223,"vw":78.680487},{"c":78.52,"h":78.61,"l":78.3523,"n":114,"o":78.61,"t":"2026-10-07T17:30:00Z","v":3931,"vw":78.517275},{"c":78.43,"h":78.615,"l":78.43,"n":136,"o":78.54,"t":"2026-10-07T17:45:00Z","v":3973,"vw":78.566383},{"c":78.54,"h":78.58,"l":78.475,"n":145,"o":78.475,"t":"2026-10-07T18:00:00Z","v":7301,"vw":78.517089},{"c":78.51,"h":78.59,"l":78.49,"n":139,"o":78.53,"t":"2026-10-07T18:15:00Z","v":4479,"vw":78.542076},{"c":78.53,"h":78.57,"l":78.44,"n":134,"o":78.57,"t":"2026-10-07T18:30:00Z","v":3395,"vw":78.515938},{"c":78.49,"h":78.52,"l":78.47,"n":75,"o":78.52,"t":"2026-10-07T18:45:00Z","v":1816,"vw":78.501012},{"c":78.28,"h":78.46,"l":78.28,"n":280,"o":78.46,"t":"2026-10-07T19:00:00Z","v":9043,"vw":78.369453},{"c":78.38,"h":78.41,"l":78.245,"n":296,"o":78.245,"t":"2026-10-07T19:15:00Z","v":7689,"vw":78.353961},{"c":78.17,"h":78.4,"l":78.105,"n":562,"o":78.4,"t":"2026-10-07T19:30:00Z","v":19992,"vw":78.212417},{"c":78.25,"h":78.26,"l":77.985,"n":1763,"o":78.1695,"t":"2026-10-07T19:45:00Z","v":71246,"vw":78.167778},{"c":78.21,"h":78.21,"l":78.21,"n":32,"o":78.21,"t":"2026-10-07T20:00:00Z","v":104666,"vw":78.21},{"c":78.145,"h":78.31,"l":78.04,"n":169,"o":78.21,"t":"2026-10-08T13:30:00Z","v":6994,"vw":78.185814},{"c":78.355,"h":78.54,"l":78.155,"n":198,"o":78.2,"t":"2026-10-08T13:45:00Z","v":7135,"vw":78.334385},{"c":78.2,"h":78.445,"l":78.2,"n":180,"o":78.31,"t":"2026-10-08T14:00:00Z","v":6432,"vw":78.327187},{"c":77.98,"h":78.23,"l":77.94,"n":444,"o":78.2,"t":"2026-10-08T14:15:00Z","v":18442,"vw":78.10044},{"c":77.55,"h":78.0565,"l":77.55,"n":392,"o":77.96,"t":"2026-10-08T14:30:00Z","v":25862,"vw":77.732063},{"c":77.13,"h":77.4623,"l":77.03,"n":1068,"o":77.45,"t":"2026-10-08T14:45:00Z","v":53045,"vw":77.154258},{"c":77.05,"h":77.19,"l":77.02,"n":152,"o":77.19,"t":"2026-10-08T15:00:00Z","v":4760,"vw":77.090607},{"c":76.92,"h":77.11,"l":76.92,"n":269,"o":77.02,"t":"2026-10-08T15:15:00Z","v":11635,"vw":77.042272},{"c":76.88,"h":76.95,"l":76.75,"n":766,"o":76.91,"t":"2026-10-08T15:30:00Z","v":51439,"vw":76.817471},{"c":76.43,"h":76.97,"l":76.43,"n":664,"o":76.895,"t":"2026-10-08T15:45:00Z","v":27653,"vw":76.767662},{"c":76.4,"h":76.52,"l":76.29,"n":609,"o":76.435,"t":"2026-10-08T16:00:00Z","v":45063,"vw":76.424573},{"c":76.325,"h":76.765,"l":76.26,"n":941,"o":76.42,"t":"2026-10-08T16:15:00Z","v":88079,"vw":76.443656},{"c":76.28,"h":76.4,"l":76.27,"n":426,"o":76.325,"t":"2026-10-08T16:30:00Z","v":16228,"vw":76.316231},{"c":76.62,"h":76.81,"l":76.24,"n":567,"o":76.285,"t":"2026-10-08T16:45:00Z","v":37100,"vw":76.572706},{"c":76.88,"h":77.02,"l":76.64,"n":791,"o":76.7,"t":"2026-10-08T17:00:00Z","v":48090,"vw":76.777285},{"c":77.06,"h":77.19,"l":76.88,"n":671,"o":76.93,"t":"2026-10-08T17:15:00Z","v":40179,"vw":77.034968},{"c":77.1,"h":77.29,"l":76.94,"n":511,"o":77.09,"t":"2026-10-08T17:30:00Z","v":20814,"vw":77.12226},{"c":77.09,"h":77.2,"l":76.96,"n":461,"o":77.13,"t":"2026-10-08T17:45:00Z","v":21950,"vw":77.124611},{"c":77.12,"h":77.265,"l":76.98,"n":446,"o":77.09,"t":"2026-10-08T18:00:00Z","v":19114,"vw":77.167162},{"c":77.04,"h":77.2,"l":76.945,"n":374,"o":77.13,"t":"2026-10-08T18:15:00Z","v":18151,"vw":77.049131},{"c":77.01,"h":77.1,"l":76.985,"n":487,"o":77.02,"t":"2026-10-08T18:30:00Z","v":19167,"vw":77.04725},{"c":76.775,"h":77.145,"l":76.77,"n":398,"o":77.005,"t":"2026-10-08T18:45:00Z","v":13473,"vw":77.021831},{"c":76.94,"h":76.94,"l":76.775,"n":450,"o":76.775,"t":"2026-10-08T19:00:00Z","v":24231,"vw":76.863906},{"c":76.79,"h":77.07,"l":76.79,"n":514,"o":76.94,"t":"2026-10-08T19:15:00Z","v":19983,"vw":76.930992},{"c":77.08,"h":77.31,"l":76.715,"n":1122,"o":76.81,"t":"2026-10-08T19:30:00Z","v":67283,"vw":76.923083},{"c":77.095,"h":77.34,"l":77.04,"n":2305,"o":77.07,"t":"2026-10-08T19:45:00Z","v":222247,"vw":77.124327},{"c":77.12,"h":77.12,"l":77.12,"n":41,"o":77.12,"t":"2026-10-08T20:00:00Z","v":140389,"vw":77.12},{"c":76.79,"h":77.4325,"l":76.76,"n":238,"o":77.12,"t":"2026-10-09T13:30:00Z","v":16659,"vw":77.134596},{"c":76.78,"h":76.95,"l":76.565,"n":202,"o":76.79,"t":"2026-10-09T13:45:00Z","v":8700,"vw":76.777275},{"c":76.84,"h":77.07,"l":76.78,"n":244,"o":76.91,"t":"2026-10-09T14:00:00Z","v":11938,"vw":76.937977},{"c":76.76,"h":76.985,"l":76.73,"n":194,"o":76.91,"t":"2026-10-09T14:15:00Z","v":8625,"vw":76.792218},{"c":76.71,"h":76.79,"l":76.52,"n":317,"o":76.79,"t":"2026-10-09T14:30:00Z","v":11526,"vw":76.627311},{"c":76.86,"h":76.9,"l":76.79,"n":157,"o":76.795,"t":"2026-10-09T14:45:00Z","v":4485,"vw":76.835906},{"c":76.905,"h":76.905,"l":76.82,"n":111,"o":76.87,"t":"2026-10-09T15:00:00Z","v":3170,"vw":76.875},{"c":76.83,"h":76.95,"l":76.825,"n":205,"o":76.88,"t":"2026-10-09T15:15:00Z","v":5142,"vw":76.887384},{"c":76.69,"h":76.83,"l":76.6,"n":259,"o":76.79,"t":"2026-10-09T15:30:00Z","v":8003,"vw":76.760533},{"c":76.6991,"h":76.71,"l":76.61,"n":191,"o":76.66,"t":"2026-10-09T15:45:00Z","v":4654,"vw":76.670329},{"c":76.66,"h":76.71,"l":76.6578,"n":140,"o":76.66,"t":"2026-10-09T16:00:00Z","v":4390,"vw":76.682443},{"c":76.74,"h":76.89,"l":76.68,"n":138,"o":76.68,"t":"2026-10-09T16:15:00Z","v":4302,"vw":76.752692},{"c":76.8,"h":76.82,"l":76.705,"n":223,"o":76.74,"t":"2026-10-09T16:30:00Z","v":8290,"vw":76.761677},{"c":76.74,"h":76.82,"l":76.73,"n":231,"o":76.82,"t":"2026-10-09T16:45:00Z","v":6083,"vw":76.767123},{"c":76.7,"h":76.735,"l":76.69,"n":225,"o":76.73,"t":"2026-10-09T17:00:00Z","v":5735,"vw":76.715744},{"c":76.76,"h":76.76,"l":76.675,"n":186,"o":76.675,"t":"2026-10-09T17:15:00Z","v":5367,"vw":76.725542},{"c":76.84,"h":76.84,"l":76.765,"n":157,"o":76.765,"t":"2026-10-09T17:30:00Z","v":4165,"vw":76.799005},{"c":76.81,"h":76.835,"l":76.8,"n":116,"o":76.83,"t":"2026-10-09T17:45:00Z","v":2843,"vw":76.822472},{"c":76.715,"h":76.82,"l":76.64,"n":348,"o":76.82,"t":"2026-10-09T18:00:00Z","v":11341,"vw":76.709972},{"c":76.71,"h":76.73,"l":76.7,"n":165,"o":76.73,"t":"2026-10-09T18:15:00Z","v":3803,"vw":76.724727},{"c":76.88,"h":76.93,"l":76.72,"n":348,"o":76.74,"t":"2026-10-09T18:30:00Z","v":14451,"vw":76.856626},{"c":77.03,"h":77.06,"l":76.9,"n":385,"o":76.9,"t":"2026-10-09T18:45:00Z","v":12883,"vw":76.97095},{"c":77.02,"h":77.075,"l":76.95,"n":408,"o":77.075,"t":"2026-10-09T19:00:00Z","v":25789,"vw":77.014505},{"c":76.98,"h":77.07,"l":76.88,"n":618,"o":77.02,"t":"2026-10-09T19:15:00Z","v":30877,"vw":76.968709},{"c":76.83,"h":77.05,"l":76.83,"n":765,"o":76.98,"t":"2026-10-09T19:30:00Z","v":29522,"vw":76.956665},{"c":76.99,"h":77.07,"l":76.83,"n":1573,"o":76.84,"t":"2026-10-09T19:45:00Z","v":68825,"vw":76.980473},{"c":77.02,"h":77.02,"l":77.02,"n":14,"o":77.02,"t":"2026-10-09T20:00:00Z","v":75891,"vw":77.02},{"c":77.26,"h":77.43,"l":76.96,"n":127,"o":77.035,"t":"2026-10-12T13:30:00Z","v":4359,"vw":77.15725},{"c":77.12,"h":77.26,"l":77.005,"n":81,"o":77.16,"t":"2026-10-12T13:45:00Z","v":1779,"vw":77.167446},{"c":77.35,"h":77.39,"l":76.995,"n":171,"o":76.995,"t":"2026-10-12T14:00:00Z","v":7551,"vw":77.284545},{"c":77.295,"h":77.42,"l":77.18,"n":174,"o":77.31,"t":"2026-10-12T14:15:00Z","v":6994,"vw":77.25328},{"c":77.13,"h":77.24,"l":77.11,"n":249,"o":77.24,"t":"2026-10-12T14:30:00Z","v":16951,"vw":77.134574},{"c":77.23,"h":77.26,"l":77.17,"n":106,"o":77.2,"t":"2026-10-12T14:45:00Z","v":4282,"vw":77.225417},{"c":77.2175,"h":77.2551,"l":77.1,"n":256,"o":77.1618,"t":"2026-10-12T15:00:00Z","v":9493,"vw":77.192147},{"c":77.3,"h":77.31,"l":77.09,"n":121,"o":77.15,"t":"2026-10-12T15:15:00Z","v":8094,"vw":77.18326},{"c":77.55,"h":77.625,"l":77.34,"n":152,"o":77.34,"t":"2026-10-12T15:30:00Z","v":6080,"vw":77.504903},{"c":77.5275,"h":77.57,"l":77.48,"n":150,"o":77.56,"t":"2026-10-12T15:45:00Z","v":6051,"vw":77.535791},{"c":77.62,"h":77.62,"l":77.52,"n":190,"o":77.525,"t":"2026-10-12T16:00:00Z","v":7679,"vw":77.582102},{"c":77.89,"h":77.925,"l":77.62,"n":267,"o":77.62,"t":"2026-10-12T16:15:00Z","v":10001,"vw":77.786956},{"c":77.8,"h":77.925,"l":77.8,"n":190,"o":77.84,"t":"2026-10-12T16:30:00Z","v":6344,"vw":77.875604},{"c":77.87,"h":77.87,"l":77.83,"n":163,"o":77.845,"t":"2026-10-12T16:45:00Z","v":5399,"vw":77.85982},{"c":78.045,"h":78.06,"l":77.87,"n":197,"o":77.87,"t":"2026-10-12T17:00:00Z","v":8654,"vw":77.921506},{"c":77.945,"h":78.15,"l":77.945,"n":253,"o":78.06,"t":"2026-10-12T17:15:00Z","v":11679,"vw":78.081537},{"c":77.94,"h":77.97,"l":77.89,"n":162,"o":77.94,"t":"2026-10-12T17:30:00Z","v":12474,"vw":77.938676},{"c":77.99,"h":78,"l":77.9316,"n":175,"o":77.95,"t":"2026-10-12T17:45:00Z","v":8388,"vw":77.965936},{"c":77.775,"h":77.995,"l":77.775,"n":129,"o":77.99,"t":"2026-10-12T18:00:00Z","v":3964,"vw":77.929845},{"c":77.71,"h":77.79,"l":77.675,"n":279,"o":77.785,"t":"2026-10-12T18:15:00Z","v":12043,"vw":77.745831},{"c":77.8,"h":77.8,"l":77.54,"n":422,"o":77.7,"t":"2026-10-12T18:30:00Z","v":24592,"vw":77.65349},{"c":77.7,"h":77.79,"l":77.63,"n":238,"o":77.79,"t":"2026-10-12T18:45:00Z","v":19921,"vw":77.704008},{"c":77.64,"h":77.69,"l":77.625,"n":250,"o":77.67,"t":"2026-10-12T19:00:00Z","v":9131,"vw":77.661619},{"c":77.545,"h":77.62,"l":77.51,"n":248,"o":77.62,"t":"2026-10-12T19:15:00Z","v":8763,"vw":77.56035},{"c":77.295,"h":77.55,"l":77.245,"n":576,"o":77.51,"t":"2026-10-12T19:30:00Z","v":40728,"vw":77.405216},{"c":77.14,"h":77.3,"l":77,"n":1940,"o":77.25,"t":"2026-10-12T19:45:00Z","v":104070,"vw":77.122257},{"c":77.16,"h":77.16,"l":77.16,"n":24,"o":77.16,"t":"2026-10-12T20:00:00Z","v":155005,"vw":77.16},{"c":77.2,"h":77.2,"l":77.16,"n":41,"o":77.16,"t":"2026-10-13T09:00:00Z","v":1121,"vw":77.179716},{"c":77.4,"h":77.4,"l":77.4,"n":9,"o":77.4,"t":"2026-10-13T09:15:00Z","v":141,"vw":77.4},{"c":77.1,"h":77.11,"l":77.1,"n":5,"o":77.11,"t":"2026-10-13T11:00:00Z","v":325,"vw":77.103106},{"c":77.31,"h":78.16,"l":76.645,"n":378,"o":77.36,"t":"2026-10-13T13:30:00Z","v":20273,"vw":77.638756},{"c":76.525,"h":77.4,"l":76.525,"n":155,"o":77.26,"t":"2026-10-13T13:45:00Z","v":6474,"vw":77.076182},{"c":76.52,"h":76.54,"l":76.32,"n":197,"o":76.39,"t":"2026-10-13T14:00:00Z","v":6801,"vw":76.431248},{"c":76.82,"h":76.835,"l":76.52,"n":178,"o":76.52,"t":"2026-10-13T14:15:00Z","v":4155,"vw":76.68728},{"c":76.7,"h":76.86,"l":76.7,"n":81,"o":76.86,"t":"2026-10-13T14:30:00Z","v":3215,"vw":76.746148},{"c":76.825,"h":76.965,"l":76.7,"n":181,"o":76.705,"t":"2026-10-13T14:45:00Z","v":9115,"vw":76.840658},{"c":76.88,"h":76.94,"l":76.765,"n":168,"o":76.84,"t":"2026-10-13T15:00:00Z","v":3882,"vw":76.876508},{"c":76.86,"h":76.925,"l":76.8,"n":243,"o":76.925,"t":"2026-10-13T15:15:00Z","v":8580,"vw":76.853789},{"c":76.92,"h":76.95,"l":76.86,"n":173,"o":76.86,"t":"2026-10-13T15:30:00Z","v":4156,"vw":76.911},{"c":76.75,"h":76.89,"l":76.72,"n":229,"o":76.89,"t":"2026-10-13T15:45:00Z","v":6419,"vw":76.760354},{"c":76.48,"h":76.71,"l":76.415,"n":223,"o":76.71,"t":"2026-10-13T16:00:00Z","v":6718,"vw":76.511093},{"c":76.46,"h":76.47,"l":76.4,"n":144,"o":76.47,"t":"2026-10-13T16:15:00Z","v":4142,"vw":76.446465},{"c":76.51,"h":76.52,"l":76.35,"n":182,"o":76.43,"t":"2026-10-13T16:30:00Z","v":3930,"vw":76.407103},{"c":76.66,"h":76.67,"l":76.52,"n":179,"o":76.52,"t":"2026-10-13T16:45:00Z","v":5455,"vw":76.603407},{"c":76.685,"h":76.685,"l":76.58,"n":173,"o":76.66,"t":"2026-10-13T17:00:00Z","v":5750,"vw":76.634063},{"c":76.79,"h":76.79,"l":76.61,"n":206,"o":76.65,"t":"2026-10-13T17:15:00Z","v":6862,"vw":76.708129},{"c":76.91,"h":76.91,"l":76.76,"n":151,"o":76.77,"t":"2026-10-13T17:30:00Z","v":5126,"vw":76.837285},{"c":76.82,"h":76.89,"l":76.75,"n":210,"o":76.89,"t":"2026-10-13T17:45:00Z","v":4779,"vw":76.801133},{"c":76.89,"h":76.97,"l":76.77,"n":217,"o":76.815,"t":"2026-10-13T18:00:00Z","v":7871,"vw":76.895356},{"c":76.89,"h":76.93,"l":76.85,"n":236,"o":76.85,"t":"2026-10-13T18:15:00Z","v":6819,"vw":76.889686},{"c":76.835,"h":76.87,"l":76.81,"n":177,"o":76.87,"t":"2026-10-13T18:30:00Z","v":7469,"vw":76.833835},{"c":76.85,"h":76.85,"l":76.77,"n":219,"o":76.81,"t":"2026-10-13T18:45:00Z","v":5513,"vw":76.795557},{"c":76.9,"h":76.92,"l":76.83,"n":203,"o":76.88,"t":"2026-10-13T19:00:00Z","v":6264,"vw":76.880336},{"c":76.945,"h":76.96,"l":76.8725,"n":331,"o":76.8725,"t":"2026-10-13T19:15:00Z","v":11760,"vw":76.912835},{"c":76.95,"h":77.12,"l":76.91,"n":502,"o":76.91,"t":"2026-10-13T19:30:00Z","v":26327,"vw":77.017029},{"c":76.72,"h":77.11,"l":76.69,"n":1472,"o":76.86,"t":"2026-10-13T19:45:00Z","v":66435,"vw":76.830012},{"c":76.76,"h":76.76,"l":76.76,"n":29,"o":76.76,"t":"2026-10-13T20:00:00Z","v":88498,"vw":76.76},{"c":76.2,"h":76.2,"l":76.2,"n":16,"o":76.2,"t":"2026-10-14T13:00:00Z","v":1998,"vw":76.2},{"c":75.51,"h":75.75,"l":75.36,"n":123,"o":75.47,"t":"2026-10-14T13:30:00Z","v":10104,"vw":75.571118},{"c":75.255,"h":75.42,"l":75.03,"n":324,"o":75.42,"t":"2026-10-14T13:45:00Z","v":9023,"vw":75.28011},{"c":75.45,"h":75.51,"l":75.16,"n":887,"o":75.18,"t":"2026-10-14T14:00:00Z","v":57076,"vw":75.319094},{"c":75.92,"h":75.92,"l":75.41,"n":414,"o":75.42,"t":"2026-10-14T14:15:00Z","v":17438,"vw":75.691524},{"c":76.15,"h":76.15,"l":75.94,"n":532,"o":75.99,"t":"2026-10-14T14:30:00Z","v":18654,"vw":76.045059},{"c":76.12,"h":76.315,"l":76,"n":446,"o":76.14,"t":"2026-10-14T14:45:00Z","v":22542,"vw":76.120124},{"c":76.01,"h":76.2,"l":76,"n":395,"o":76.2,"t":"2026-10-14T15:00:00Z","v":11814,"vw":76.084536},{"c":76.17,"h":76.17,"l":76.0175,"n":235,"o":76.0799,"t":"2026-10-14T15:15:00Z","v":9555,"vw":76.114253},{"c":76.28,"h":76.465,"l":76.2,"n":188,"o":76.2,"t":"2026-10-14T15:30:00Z","v":10552,"vw":76.320845},{"c":76.38,"h":76.44,"l":76.33,"n":162,"o":76.33,"t":"2026-10-14T15:45:00Z","v":8385,"vw":76.385817},{"c":76.24,"h":76.4075,"l":76.14,"n":336,"o":76.4075,"t":"2026-10-14T16:00:00Z","v":15418,"vw":76.277635},{"c":76.25,"h":76.25,"l":76.015,"n":225,"o":76.245,"t":"2026-10-14T16:15:00Z","v":7354,"vw":76.160905},{"c":76.23,"h":76.34,"l":76.155,"n":259,"o":76.3,"t":"2026-10-14T16:30:00Z","v":11968,"vw":76.252234},{"c":76.165,"h":76.165,"l":76.11,"n":86,"o":76.15,"t":"2026-10-14T16:45:00Z","v":5402,"vw":76.159809},{"c":76.015,"h":76.245,"l":76.015,"n":192,"o":76.2,"t":"2026-10-14T17:00:00Z","v":7470,"vw":76.153866},{"c":76.2,"h":76.24,"l":76.05,"n":132,"o":76.06,"t":"2026-10-14T17:15:00Z","v":3320,"vw":76.176496},{"c":75.835,"h":76.21,"l":75.82,"n":375,"o":76.15,"t":"2026-10-14T17:30:00Z","v":15578,"vw":75.944934},{"c":75.93,"h":75.99,"l":75.84,"n":125,"o":75.91,"t":"2026-10-14T17:45:00Z","v":5249,"vw":75.91375},{"c":75.9,"h":76.005,"l":75.86,"n":117,"o":75.86,"t":"2026-10-14T18:00:00Z","v":4240,"vw":75.932923},{"c":76,"h":76.04,"l":75.88,"n":153,"o":75.97,"t":"2026-10-14T18:15:00Z","v":6140,"vw":75.972648},{"c":76.11,"h":76.11,"l":75.92,"n":271,"o":76,"t":"2026-10-14T18:30:00Z","v":10444,"vw":75.989334},{"c":75.92,"h":76.08,"l":75.92,"n":264,"o":76.07,"t":"2026-10-14T18:45:00Z","v":10615,"vw":75.99765},{"c":76.07,"h":76.08,"l":75.9,"n":290,"o":75.93,"t":"2026-10-14T19:00:00Z","v":8573,"vw":75.97503},{"c":76.01,"h":76.09,"l":75.915,"n":502,"o":76.07,"t":"2026-10-14T19:15:00Z","v":22043,"vw":76.003767},{"c":75.92,"h":76.02,"l":75.8,"n":711,"o":75.98,"t":"2026-10-14T19:30:00Z","v":33935,"vw":75.917014},{"c":76.02,"h":76.15,"l":75.83,"n":2056,"o":75.92,"t":"2026-10-14T19:45:00Z","v":95377,"vw":76.01664},{"c":76.04,"h":76.04,"l":76.04,"n":44,"o":76.04,"t":"2026-10-14T20:00:00Z","v":171107,"vw":76.04},{"c":76.1,"h":76.1,"l":76.1,"n":8,"o":76.1,"t":"2026-10-14T22:15:00Z","v":1000,"vw":76.1},{"c":76.1,"h":76.1,"l":76.1,"n":25,"o":76.1,"t":"2026-10-15T09:00:00Z","v":539,"vw":76.1},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-15T11:45:00Z","v":493,"vw":76.1},{"c":76.33,"h":76.84,"l":76.19,"n":323,"o":76.84,"t":"2026-10-15T13:30:00Z","v":16851,"vw":76.573496},{"c":76.69,"h":76.74,"l":76.15,"n":282,"o":76.15,"t":"2026-10-15T13:45:00Z","v":10970,"vw":76.549555},{"c":77.06,"h":77.15,"l":76.5075,"n":318,"o":76.64,"t":"2026-10-15T14:00:00Z","v":11525,"vw":76.843865},{"c":77.2,"h":77.365,"l":76.94,"n":309,"o":77,"t":"2026-10-15T14:15:00Z","v":14823,"vw":77.157127},{"c":77.48,"h":77.54,"l":77.27,"n":296,"o":77.27,"t":"2026-10-15T14:30:00Z","v":12056,"vw":77.407107},{"c":77.295,"h":77.415,"l":77.24,"n":210,"o":77.415,"t":"2026-10-15T14:45:00Z","v":7344,"vw":77.287337},{"c":76.98,"h":77.38,"l":76.98,"n":209,"o":77.26,"t":"2026-10-15T15:00:00Z","v":9056,"vw":77.223514},{"c":76.83,"h":76.98,"l":76.83,"n":130,"o":76.98,"t":"2026-10-15T15:15:00Z","v":4730,"vw":76.88608},{"c":77.08,"h":77.095,"l":76.91,"n":180,"o":76.91,"t":"2026-10-15T15:30:00Z","v":6907,"vw":77.020145},{"c":77.045,"h":77.16,"l":76.95,"n":153,"o":77.09,"t":"2026-10-15T15:45:00Z","v":5083,"vw":77.044291},{"c":76.95,"h":77.01,"l":76.92,"n":181,"o":77,"t":"2026-10-15T16:00:00Z","v":9331,"vw":76.956991},{"c":76.95,"h":77.025,"l":76.945,"n":226,"o":76.97,"t":"2026-10-15T16:15:00Z","v":5915,"vw":76.987579},{"c":76.93,"h":77.03,"l":76.89,"n":319,"o":76.94,"t":"2026-10-15T16:30:00Z","v":7802,"vw":76.960466},{"c":77.225,"h":77.225,"l":76.99,"n":193,"o":76.99,"t":"2026-10-15T16:45:00Z","v":11763,"vw":77.104794},{"c":77.16,"h":77.33,"l":77.16,"n":335,"o":77.24,"t":"2026-10-15T17:00:00Z","v":17087,"vw":77.272646},{"c":77.305,"h":77.305,"l":77.12,"n":217,"o":77.165,"t":"2026-10-15T17:15:00Z","v":10478,"vw":77.19507},{"c":77.125,"h":77.405,"l":77.115,"n":355,"o":77.33,"t":"2026-10-15T17:30:00Z","v":16814,"vw":77.20571},{"c":77.125,"h":77.315,"l":77.12,"n":223,"o":77.2,"t":"2026-10-15T17:45:00Z","v":6242,"vw":77.176111},{"c":77.2801,"h":77.31,"l":77.225,"n":241,"o":77.23,"t":"2026-10-15T18:00:00Z","v":5393,"vw":77.274552},{"c":77.28,"h":77.35,"l":77.28,"n":338,"o":77.33,"t":"2026-10-15T18:15:00Z","v":6887,"vw":77.314874},{"c":77.165,"h":77.33,"l":77.085,"n":393,"o":77.33,"t":"2026-10-15T18:30:00Z","v":10975,"vw":77.199183},{"c":77.265,"h":77.3,"l":77.16,"n":311,"o":77.17,"t":"2026-10-15T18:45:00Z","v":9242,"vw":77.235466},{"c":77.14,"h":77.265,"l":77.09,"n":389,"o":77.26,"t":"2026-10-15T19:00:00Z","v":15568,"vw":77.185456},{"c":77.17,"h":77.29,"l":77.16,"n":602,"o":77.17,"t":"2026-10-15T19:15:00Z","v":15870,"vw":77.244685},{"c":77.31,"h":77.35,"l":77.15,"n":879,"o":77.15,"t":"2026-10-15T19:30:00Z","v":29168,"vw":77.277536},{"c":76.99,"h":77.27,"l":76.5,"n":3042,"o":77.25,"t":"2026-10-15T19:45:00Z","v":154846,"vw":77.012583},{"c":77.08,"h":77.08,"l":77.08,"n":32,"o":77.08,"t":"2026-10-15T20:00:00Z","v":149012,"vw":77.08},{"c":78,"h":78.37,"l":77.2,"n":45,"o":77.2,"t":"2026-10-15T20:15:00Z","v":2082,"vw":77.77173},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-15T20:45:00Z","v":499,"vw":77.4},{"c":78.47,"h":78.47,"l":78.47,"n":7,"o":78.47,"t":"2026-10-15T21:00:00Z","v":221,"vw":78.47},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-15T21:15:00Z","v":303,"vw":78.5},{"c":79,"h":79,"l":78.41,"n":11,"o":78.41,"t":"2026-10-15T22:30:00Z","v":1206,"vw":78.576689},{"c":77.6,"h":78.37,"l":77.21,"n":12,"o":78.37,"t":"2026-10-15T22:45:00Z","v":1687,"vw":77.690744},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-15T23:00:00Z","v":126,"vw":78},{"c":78.5,"h":78.5,"l":78.12,"n":3,"o":78.14,"t":"2026-10-15T23:45:00Z","v":1319,"vw":78.156224},{"c":78.08,"h":78.08,"l":78.08,"n":3,"o":78.08,"t":"2026-10-16T09:15:00Z","v":326,"vw":78.08},{"c":79.89,"h":80.365,"l":78.06,"n":318,"o":78.3,"t":"2026-10-16T13:30:00Z","v":33004,"vw":78.637532},{"c":80.445,"h":80.51,"l":79.8,"n":155,"o":80.35,"t":"2026-10-16T13:45:00Z","v":9366,"vw":80.275598},{"c":80.63,"h":81,"l":80.04,"n":443,"o":80.07,"t":"2026-10-16T14:00:00Z","v":20935,"vw":80.60216},{"c":80.64,"h":81.195,"l":80.64,"n":274,"o":80.73,"t":"2026-10-16T14:15:00Z","v":14115,"vw":80.94084},{"c":80.955,"h":81.205,"l":80.74,"n":359,"o":80.74,"t":"2026-10-16T14:30:00Z","v":20436,"vw":80.926894},{"c":80.77,"h":81.02,"l":80.265,"n":653,"o":81.02,"t":"2026-10-16T14:45:00Z","v":73439,"vw":80.639209},{"c":80.94,"h":80.96,"l":80.47,"n":221,"o":80.61,"t":"2026-10-16T15:00:00Z","v":12545,"vw":80.764963},{"c":80.56,"h":80.955,"l":80.55,"n":205,"o":80.84,"t":"2026-10-16T15:15:00Z","v":6361,"vw":80.837177},{"c":80.765,"h":80.765,"l":80.54,"n":271,"o":80.7,"t":"2026-10-16T15:30:00Z","v":11762,"vw":80.67122},{"c":80.2375,"h":80.55,"l":80.09,"n":176,"o":80.53,"t":"2026-10-16T15:45:00Z","v":7856,"vw":80.38816},{"c":79.82,"h":80.22,"l":79.82,"n":157,"o":80.19,"t":"2026-10-16T16:00:00Z","v":4275,"vw":80.040264},{"c":79.56,"h":79.805,"l":79.425,"n":360,"o":79.72,"t":"2026-10-16T16:15:00Z","v":15314,"vw":79.589824},{"c":79.705,"h":79.705,"l":79.44,"n":222,"o":79.68,"t":"2026-10-16T16:30:00Z","v":9955,"vw":79.521681},{"c":79.51,"h":79.675,"l":79.335,"n":345,"o":79.61,"t":"2026-10-16T16:45:00Z","v":11366,"vw":79.554733},{"c":79.3328,"h":79.54,"l":79.3328,"n":185,"o":79.46,"t":"2026-10-16T17:00:00Z","v":8313,"vw":79.458674},{"c":79.925,"h":80.05,"l":79.295,"n":396,"o":79.375,"t":"2026-10-16T17:15:00Z","v":22402,"vw":79.812145},{"c":79.55,"h":80,"l":79.4739,"n":610,"o":79.94,"t":"2026-10-16T17:30:00Z","v":21404,"vw":79.899946},{"c":79.45,"h":79.65,"l":79.41,"n":269,"o":79.53,"t":"2026-10-16T17:45:00Z","v":7589,"vw":79.57322},{"c":80.32,"h":80.435,"l":79.205,"n":622,"o":79.41,"t":"2026-10-16T18:00:00Z","v":20342,"vw":79.862394},{"c":80.2,"h":80.26,"l":79.95,"n":664,"o":80.14,"t":"2026-10-16T18:15:00Z","v":23543,"vw":80.099289},{"c":79.83,"h":80.18,"l":79.82,"n":462,"o":80.09,"t":"2026-10-16T18:30:00Z","v":12803,"vw":79.978781},{"c":79.86,"h":79.97,"l":79.84,"n":438,"o":79.85,"t":"2026-10-16T18:45:00Z","v":11386,"vw":79.901091},{"c":79.735,"h":79.86,"l":79.66,"n":587,"o":79.86,"t":"2026-10-16T19:00:00Z","v":13261,"vw":79.76371},{"c":79.99,"h":80.08,"l":79.68,"n":654,"o":79.735,"t":"2026-10-16T19:15:00Z","v":23038,"vw":79.971704},{"c":79.63,"h":79.96,"l":79.44,"n":881,"o":79.96,"t":"2026-10-16T19:30:00Z","v":25628,"vw":79.639094},{"c":79.91,"h":80.02,"l":79.6,"n":2479,"o":79.65,"t":"2026-10-16T19:45:00Z","v":155951,"vw":79.82419},{"c":79.88,"h":79.97,"l":79.88,"n":30,"o":79.96,"t":"2026-10-16T20:00:00Z","v":158467,"vw":79.880472},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-19T11:30:00Z","v":298,"vw":79.89},{"c":80.01,"h":80.52,"l":79.11,"n":77,"o":79.82,"t":"2026-10-19T13:30:00Z","v":14676,"vw":79.964121},{"c":79.75,"h":79.845,"l":79.7,"n":110,"o":79.845,"t":"2026-10-19T13:45:00Z","v":3521,"vw":79.770167},{"c":79.76,"h":79.895,"l":79.515,"n":164,"o":79.86,"t":"2026-10-19T14:00:00Z","v":9935,"vw":79.709452},{"c":79.73,"h":79.87,"l":79.665,"n":221,"o":79.745,"t":"2026-10-19T14:15:00Z","v":8424,"vw":79.743112},{"c":79.68,"h":79.835,"l":79.61,"n":320,"o":79.71,"t":"2026-10-19T14:30:00Z","v":12087,"vw":79.732738},{"c":79.81,"h":79.88,"l":79.58,"n":354,"o":79.63,"t":"2026-10-19T14:45:00Z","v":11674,"vw":79.738714},{"c":79.97,"h":80.025,"l":79.72,"n":527,"o":79.82,"t":"2026-10-19T15:00:00Z","v":46227,"vw":79.882989},{"c":79.93,"h":80.01,"l":79.845,"n":416,"o":80.01,"t":"2026-10-19T15:15:00Z","v":19233,"vw":79.895608},{"c":79.885,"h":79.93,"l":79.84,"n":204,"o":79.885,"t":"2026-10-19T15:30:00Z","v":5575,"vw":79.896331},{"c":80.03,"h":80.03,"l":79.82,"n":463,"o":79.9,"t":"2026-10-19T15:45:00Z","v":22132,"vw":79.875958},{"c":79.89,"h":79.96,"l":79.78,"n":260,"o":79.96,"t":"2026-10-19T16:00:00Z","v":8074,"vw":79.846571},{"c":79.66,"h":79.87,"l":79.6,"n":170,"o":79.84,"t":"2026-10-19T16:15:00Z","v":5769,"vw":79.770894},{"c":79.76,"h":79.76,"l":79.665,"n":47,"o":79.665,"t":"2026-10-19T16:30:00Z","v":1519,"vw":79.730556},{"c":79.7,"h":79.75,"l":79.67,"n":225,"o":79.74,"t":"2026-10-19T16:45:00Z","v":5612,"vw":79.71816},{"c":79.49,"h":79.67,"l":79.47,"n":181,"o":79.67,"t":"2026-10-19T17:00:00Z","v":6742,"vw":79.556687},{"c":79.59,"h":79.59,"l":79.4956,"n":107,"o":79.4956,"t":"2026-10-19T17:15:00Z","v":3958,"vw":79.540015},{"c":79.625,"h":79.625,"l":79.56,"n":91,"o":79.6187,"t":"2026-10-19T17:30:00Z","v":3209,"vw":79.590812},{"c":79.64,"h":79.67,"l":79.61,"n":131,"o":79.61,"t":"2026-10-19T17:45:00Z","v":3649,"vw":79.641643},{"c":79.66,"h":79.68,"l":79.6,"n":166,"o":79.6,"t":"2026-10-19T18:00:00Z","v":7498,"vw":79.649595},{"c":79.6,"h":79.7,"l":79.6,"n":140,"o":79.7,"t":"2026-10-19T18:15:00Z","v":3886,"vw":79.663319},{"c":79.57,"h":79.6225,"l":79.535,"n":174,"o":79.59,"t":"2026-10-19T18:30:00Z","v":5412,"vw":79.597966},{"c":79.51,"h":79.595,"l":79.49,"n":268,"o":79.59,"t":"2026-10-19T18:45:00Z","v":6819,"vw":79.52733},{"c":79.49,"h":79.545,"l":79.44,"n":263,"o":79.51,"t":"2026-10-19T19:00:00Z","v":6805,"vw":79.520369},{"c":79.44,"h":79.575,"l":79.44,"n":384,"o":79.46,"t":"2026-10-19T19:15:00Z","v":12440,"vw":79.513462},{"c":79.53,"h":79.625,"l":79.38,"n":569,"o":79.43,"t":"2026-10-19T19:30:00Z","v":20997,"vw":79.530017},{"c":79.46,"h":79.615,"l":79.385,"n":1468,"o":79.49,"t":"2026-10-19T19:45:00Z","v":62503,"vw":79.474408},{"c":79.46,"h":79.46,"l":79.46,"n":27,"o":79.46,"t":"2026-10-19T20:00:00Z","v":111575,"vw":79.46},{"c":79.46,"h":79.46,"l":79.46,"n":1,"o":79.46,"t":"2026-10-19T22:30:00Z","v":298,"vw":79.46},{"c":80.93,"h":81.41,"l":79.46,"n":187,"o":79.46,"t":"2026-10-20T13:30:00Z","v":12506,"vw":80.298374},{"c":81.28,"h":81.28,"l":81.015,"n":84,"o":81.015,"t":"2026-10-20T13:45:00Z","v":7950,"vw":81.137272},{"c":80.935,"h":81.18,"l":80.79,"n":68,"o":81.18,"t":"2026-10-20T14:00:00Z","v":4518,"vw":81.029486},{"c":81.29,"h":81.395,"l":80.755,"n":223,"o":80.855,"t":"2026-10-20T14:15:00Z","v":6136,"vw":80.913},{"c":81.265,"h":81.38,"l":81.1,"n":59,"o":81.38,"t":"2026-10-20T14:30:00Z","v":1834,"vw":81.19625},{"c":81.21,"h":81.42,"l":81.21,"n":274,"o":81.265,"t":"2026-10-20T14:45:00Z","v":7091,"vw":81.352567},{"c":81.14,"h":81.21,"l":80.855,"n":262,"o":81.21,"t":"2026-10-20T15:00:00Z","v":8002,"vw":81.004886},{"c":81,"h":81.195,"l":80.96,"n":179,"o":81.195,"t":"2026-10-20T15:15:00Z","v":11981,"vw":81.00716},{"c":81.02,"h":81.035,"l":80.91,"n":216,"o":81.01,"t":"2026-10-20T15:30:00Z","v":7608,"vw":80.998156},{"c":80.91,"h":81.06,"l":80.9,"n":101,"o":81.04,"t":"2026-10-20T15:45:00Z","v":1723,"vw":80.984286},{"c":80.8,"h":80.85,"l":80.79,"n":127,"o":80.8,"t":"2026-10-20T16:00:00Z","v":2205,"vw":80.81625},{"c":80.59,"h":80.675,"l":80.53,"n":140,"o":80.675,"t":"2026-10-20T16:15:00Z","v":4491,"vw":80.605503},{"c":80.565,"h":80.71,"l":80.56,"n":139,"o":80.59,"t":"2026-10-20T16:30:00Z","v":2759,"vw":80.594583},{"c":80.645,"h":80.7,"l":80.58,"n":111,"o":80.62,"t":"2026-10-20T16:45:00Z","v":2329,"vw":80.642057},{"c":80.72,"h":80.8,"l":80.58,"n":182,"o":80.58,"t":"2026-10-20T17:00:00Z","v":5671,"vw":80.758277},{"c":80.64,"h":80.71,"l":80.59,"n":107,"o":80.65,"t":"2026-10-20T17:15:00Z","v":2598,"vw":80.669688},{"c":80.685,"h":80.715,"l":80.685,"n":106,"o":80.7,"t":"2026-10-20T17:30:00Z","v":3199,"vw":80.698577},{"c":80.53,"h":80.69,"l":80.53,"n":219,"o":80.67,"t":"2026-10-20T17:45:00Z","v":6556,"vw":80.637558},{"c":80.745,"h":80.75,"l":80.61,"n":212,"o":80.61,"t":"2026-10-20T18:00:00Z","v":6176,"vw":80.67853},{"c":80.585,"h":80.77,"l":80.585,"n":159,"o":80.75,"t":"2026-10-20T18:15:00Z","v":5077,"vw":80.681682},{"c":80.68,"h":80.69,"l":80.62,"n":109,"o":80.62,"t":"2026-10-20T18:30:00Z","v":2719,"vw":80.662},{"c":80.73,"h":80.73,"l":80.64,"n":116,"o":80.64,"t":"2026-10-20T18:45:00Z","v":2091,"vw":80.693297},{"c":80.785,"h":80.81,"l":80.68,"n":241,"o":80.76,"t":"2026-10-20T19:00:00Z","v":6251,"vw":80.751586},{"c":80.78,"h":80.85,"l":80.75,"n":382,"o":80.8,"t":"2026-10-20T19:15:00Z","v":12195,"vw":80.791003},{"c":80.94,"h":80.94,"l":80.705,"n":611,"o":80.8,"t":"2026-10-20T19:30:00Z","v":23834,"vw":80.783336},{"c":80.87,"h":81.08,"l":80.72,"n":1402,"o":80.92,"t":"2026-10-20T19:45:00Z","v":61129,"vw":80.936959},{"c":80.88,"h":80.88,"l":80.88,"n":33,"o":80.88,"t":"2026-10-20T20:00:00Z","v":163619,"vw":80.88},{"c":81.05,"h":81.375,"l":81,"n":29,"o":81,"t":"2026-10-21T13:30:00Z","v":4082,"vw":81.218126},{"c":81.055,"h":81.055,"l":81.05,"n":13,"o":81.05,"t":"2026-10-21T13:45:00Z","v":283,"vw":81.0525},{"c":80.46,"h":80.685,"l":80.44,"n":99,"o":80.66,"t":"2026-10-21T14:00:00Z","v":3976,"vw":80.543057},{"c":80.73,"h":80.73,"l":80.36,"n":106,"o":80.5,"t":"2026-10-21T14:15:00Z","v":2891,"vw":80.594688},{"c":80.94,"h":80.94,"l":80.59,"n":108,"o":80.59,"t":"2026-10-21T14:30:00Z","v":2609,"vw":80.7575},{"c":80.84,"h":81.04,"l":80.84,"n":166,"o":81,"t":"2026-10-21T14:45:00Z","v":5542,"vw":80.92206},{"c":80.67,"h":80.855,"l":80.63,"n":180,"o":80.855,"t":"2026-10-21T15:00:00Z","v":4047,"vw":80.726316},{"c":80.75,"h":80.78,"l":80.66,"n":103,"o":80.72,"t":"2026-10-21T15:15:00Z","v":3725,"vw":80.719167},{"c":80.65,"h":80.79,"l":80.65,"n":136,"o":80.79,"t":"2026-10-21T15:30:00Z","v":3229,"vw":80.707943},{"c":80.63,"h":80.76,"l":80.63,"n":97,"o":80.76,"t":"2026-10-21T15:45:00Z","v":3036,"vw":80.645311},{"c":80.57,"h":80.66,"l":80.52,"n":207,"o":80.52,"t":"2026-10-21T16:00:00Z","v":8070,"vw":80.593642},{"c":80.65,"h":80.65,"l":80.545,"n":123,"o":80.61,"t":"2026-10-21T16:15:00Z","v":3014,"vw":80.596087},{"c":80.73,"h":80.81,"l":80.64,"n":207,"o":80.66,"t":"2026-10-21T16:30:00Z","v":6328,"vw":80.715441},{"c":80.695,"h":80.74,"l":80.64,"n":58,"o":80.74,"t":"2026-10-21T16:45:00Z","v":1458,"vw":80.665987},{"c":80.66,"h":80.75,"l":80.66,"n":66,"o":80.75,"t":"2026-10-21T17:00:00Z","v":1970,"vw":80.71},{"c":80.73,"h":80.81,"l":80.73,"n":111,"o":80.75,"t":"2026-10-21T17:15:00Z","v":3048,"vw":80.764688},{"c":80.685,"h":80.79,"l":80.68,"n":71,"o":80.735,"t":"2026-10-21T17:30:00Z","v":2088,"vw":80.713219},{"c":80.67,"h":80.72,"l":80.59,"n":81,"o":80.69,"t":"2026-10-21T17:45:00Z","v":1896,"vw":80.654424},{"c":80.5,"h":80.6,"l":80.5,"n":204,"o":80.595,"t":"2026-10-21T18:00:00Z","v":8258,"vw":80.571853},{"c":80.89,"h":80.96,"l":80.58,"n":569,"o":80.6,"t":"2026-10-21T18:15:00Z","v":22996,"vw":80.802445},{"c":81,"h":81.03,"l":80.94,"n":271,"o":80.96,"t":"2026-10-21T18:30:00Z","v":14666,"vw":80.994239},{"c":80.72,"h":81.05,"l":80.72,"n":417,"o":81.03,"t":"2026-10-21T18:45:00Z","v":21673,"vw":80.932487},{"c":80.88,"h":80.88,"l":80.595,"n":289,"o":80.71,"t":"2026-10-21T19:00:00Z","v":11389,"vw":80.698499},{"c":81.175,"h":81.175,"l":80.88,"n":355,"o":80.88,"t":"2026-10-21T19:15:00Z","v":14250,"vw":80.9949},{"c":81.0701,"h":81.22,"l":80.92,"n":652,"o":81.21,"t":"2026-10-21T19:30:00Z","v":38391,"vw":81.00408},{"c":81.27,"h":81.37,"l":81.05,"n":1644,"o":81.11,"t":"2026-10-21T19:45:00Z","v":78982,"vw":81.285909},{"c":81.3,"h":81.3,"l":81.3,"n":38,"o":81.3,"t":"2026-10-21T20:00:00Z","v":191662,"vw":81.3},{"c":81.22,"h":81.22,"l":81.22,"n":6,"o":81.22,"t":"2026-10-22T11:00:00Z","v":369,"vw":81.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":97.57289658309523,"iv":0.7994225175485645,"gamma":0.01740280748937147,"theta":-0.10163380837490564,"vega":0.07306552270569845,"rho":0.014071205142258245,"breakevenPct":23.150574468228548},{"delta":0.3,"premium":2.45,"strike":90.74967918948286,"iv":0.6136548876112675,"gamma":0.02478647525767932,"theta":-0.08622843954081823,"vega":0.07994088356558404,"rho":0.017204385335937527,"breakevenPct":14.749666571636137},{"delta":0.35,"premium":2.45,"strike":87.23915192030775,"iv":0.49773917930043615,"gamma":0.03331794905678414,"theta":-0.074662218066326,"vega":0.08476104526324102,"rho":0.02031504638143674,"breakevenPct":10.427421719167382},{"delta":0.4,"premium":2.4913870779144727,"strike":84.68163786219637,"iv":0.41040109855672346,"gamma":0.04114639143372756,"theta":-0.06527829352618543,"vega":0.0879662598297958,"rho":0.023412911265469585,"breakevenPct":7.329506205504609},{"delta":0.45,"premium":2.633188783898985,"strike":83.59085550846935,"iv":0.3737745611483536,"gamma":0.04693707376510511,"theta":-0.06013423632064362,"vega":0.08785762520030005,"rho":0.02648626020619546,"breakevenPct":6.161098611633015},{"delta":0.5,"premium":2.774990489883497,"strike":82.50007315474232,"iv":0.33714802373998376,"gamma":0.052727756096482656,"theta":-0.05499017911510182,"vega":0.08774899057080428,"rho":0.029559609146921337,"breakevenPct":4.992691017761421},{"delta":0.55,"premium":2.91679219586801,"strike":81.4092908010153,"iv":0.30052148633161385,"gamma":0.05851843842786021,"theta":-0.04984612190956002,"vega":0.08764035594130852,"rho":0.03263295808764721,"breakevenPct":3.8242834238898267},{"delta":0.6,"premium":3.058593901852522,"strike":80.3185084472883,"iv":0.26389494892324405,"gamma":0.06430912075923775,"theta":-0.04470206470401822,"vega":0.08753172131181276,"rho":0.03570630702837309,"breakevenPct":2.6558758300182337},{"delta":0.65,"premium":3.6869897959183673,"strike":79.24744897959184,"iv":0.25956658163265306,"gamma":0.061258928571428575,"theta":-0.04180025510204082,"vega":0.08236760204081632,"rho":0.03851735296185306,"breakevenPct":2.1108578866168437},{"delta":0.7,"premium":4.516071428571427,"strike":78.18452380952381,"iv":0.26855892857142855,"gamma":0.054562500000000014,"theta":-0.03982321428571429,"vega":0.07511845238095238,"rho":0.04122021742906778,"breakevenPct":1.8229441493415859},{"delta":0.75,"premium":5.345153061224489,"strike":77.12159863945578,"iv":0.2775512755102041,"gamma":0.04786607142857144,"theta":-0.037846173469387755,"vega":0.06786930272108843,"rho":0.043923081896282495,"breakevenPct":1.5350304120663272},{"delta":0.8,"premium":6.174234693877551,"strike":76.05867346938776,"iv":0.2865436224489796,"gamma":0.041169642857142856,"theta":-0.03586913265306122,"vega":0.06062015306122448,"rho":0.04662594636349721,"breakevenPct":1.2471166747910685},{"delta":0.85,"premium":7.015798045602605,"strike":74.98371335504886,"iv":0.29589771986970675,"gamma":0.034442345276872975,"theta":-0.03389771986970684,"vega":0.05334592833876223,"rho":0.04931936082731955,"breakevenPct":0.9597530173005012},{"delta":0.9,"premium":10.965309446254073,"strike":70.91205211726384,"iv":0.395327687296417,"gamma":0.020028664495114,"theta":-0.03332768729641694,"vega":0.039828013029315955,"rho":0.04965972444643946,"breakevenPct":0.8093592261978722}],"put":[{"delta":0.1,"premium":2.45,"strike":48.04140789671349,"iv":1.8184297182140787,"gamma":0.004332635268195197,"theta":-0.12179001157058761,"vega":0.040246655059701666,"rho":-0.008614027068635002,"breakevenPct":43.86677185826953},{"delta":0.15,"premium":2.45,"strike":60.95330702372328,"iv":1.176560416059679,"gamma":0.008688808318450453,"theta":-0.10540780757996071,"vega":0.05359811827512053,"rho":-0.011973305875329751,"breakevenPct":27.969333878695785},{"delta":0.2,"premium":2.45,"strike":68.35382622523406,"iv":0.8555648057198405,"gamma":0.014457120801446361,"theta":-0.09089085110986561,"vega":0.06428250695597948,"rho":-0.015359325997259058,"breakevenPct":18.85763823536807},{"delta":0.25,"premium":2.45,"strike":72.917382122703,"iv":0.6617086253415605,"gamma":0.021488378643171838,"theta":-0.0784765434632867,"vega":0.07277905633363867,"rho":-0.018769298232039135,"breakevenPct":13.238879435233939},{"delta":0.3,"premium":2.45,"strike":75.92057471107762,"iv":0.5314862414701648,"gamma":0.029639422410713726,"theta":-0.06781847452544487,"vega":0.07921969507408262,"rho":-0.022200184008272415,"breakevenPct":9.541277134846574},{"delta":0.35,"premium":2.45,"strike":77.8615372501825,"iv":0.44328765138670634,"gamma":0.038689254406143465,"theta":-0.05854019587456806,"vega":0.08396892493408126,"rho":-0.025647760446026385,"breakevenPct":7.151517790959744},{"delta":0.4,"premium":2.45,"strike":79.80249978928738,"iv":0.3550890613032478,"gamma":0.04773908640157321,"theta":-0.049261917223691234,"vega":0.08871815479407989,"rho":-0.029095336883780354,"breakevenPct":4.761758447072912},{"delta":0.45,"premium":2.704865157902917,"strike":80.67964042107444,"iv":0.32995070082794536,"gamma":0.05059556469257253,"theta":-0.04480845112133034,"vega":0.08725744390872021,"rho":-0.03259088683861866,"breakevenPct":3.99559805076148},{"delta":0.5,"premium":2.9886015575696563,"strike":81.43627082018575,"iv":0.3119558320314576,"gamma":0.05275045704063338,"theta":-0.040901541993251474,"vega":0.08509326809283227,"rho":-0.03609187125543442,"breakevenPct":3.4133596865105984},{"delta":0.55,"premium":3.272337957236396,"strike":82.19290121929706,"iv":0.2939609632349698,"gamma":0.054905349388694236,"theta":-0.0369946328651726,"vega":0.08292909227694431,"rho":-0.03959285567225018,"breakevenPct":2.8311213222597162},{"delta":0.6,"premium":3.5560743569031352,"strike":82.94953161840836,"iv":0.27596609443848197,"gamma":0.057060241736755085,"theta":-0.03308772373709373,"vega":0.08076491646105635,"rho":-0.04309384008906594,"breakevenPct":2.248882958008836},{"delta":0.65,"premium":3.839810756569875,"strike":83.70616201751967,"iv":0.25797122564199415,"gamma":0.059215134084815935,"theta":-0.029180814609014866,"vega":0.0786007406451684,"rho":-0.046594824505881705,"breakevenPct":1.6666445937579537},{"delta":0.7,"premium":4.123547156236615,"strike":84.46279241663098,"iv":0.2399763568455064,"gamma":0.06137002643287679,"theta":-0.025273905480936002,"vega":0.07643656482928045,"rho":-0.050095808922697466,"breakevenPct":1.0844062295070729},{"delta":0.75,"premium":4.874331442463532,"strike":85.58752025931929,"iv":0.2375521069692058,"gamma":0.059151620745542956,"theta":-0.022135737439222043,"vega":0.07211515397082659,"rho":-0.05391104785095777,"breakevenPct":0.6239980092886578},{"delta":0.8,"premium":6.768577795786063,"strike":87.61345218800649,"iv":0.2732490275526743,"gamma":0.046226175040518624,"theta":-0.02087965964343598,"vega":0.06251223662884926,"rho":-0.058495668514134035,"breakevenPct":0.46186358997731936},{"delta":0.85,"premium":8.662824149108589,"strike":89.63938411669368,"iv":0.3089459481361426,"gamma":0.03330072933549433,"theta":-0.01962358184764992,"vega":0.05290931928687197,"rho":-0.06308028917731029,"breakevenPct":0.29972917066598126},{"delta":0.9,"premium":18.5931506849315,"strike":99.58904109589041,"iv":0.5243958904109589,"gamma":0.014660273972602746,"theta":-0.02642602739726027,"vega":0.0402013698630137,"rho":-0.0740578654781488,"breakevenPct":0.2759290680141524}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":97.57289658309523,"iv":0.7994225175485645,"gamma":0.01740280748937147,"theta":-0.10163380837490564,"vega":0.07306552270569845,"rho":0.014071205142258245,"breakevenPct":23.150574468228548},{"delta":0.3,"premium":2.45,"strike":90.74967918948286,"iv":0.6136548876112675,"gamma":0.02478647525767932,"theta":-0.08622843954081823,"vega":0.07994088356558404,"rho":0.017204385335937527,"breakevenPct":14.749666571636137},{"delta":0.35,"premium":2.45,"strike":87.23915192030775,"iv":0.49773917930043615,"gamma":0.03331794905678414,"theta":-0.074662218066326,"vega":0.08476104526324102,"rho":0.02031504638143674,"breakevenPct":10.427421719167382},{"delta":0.4,"premium":2.4913870779144727,"strike":84.68163786219637,"iv":0.41040109855672346,"gamma":0.04114639143372756,"theta":-0.06527829352618543,"vega":0.0879662598297958,"rho":0.023412911265469585,"breakevenPct":7.329506205504609},{"delta":0.45,"premium":2.633188783898985,"strike":83.59085550846935,"iv":0.3737745611483536,"gamma":0.04693707376510511,"theta":-0.06013423632064362,"vega":0.08785762520030005,"rho":0.02648626020619546,"breakevenPct":6.161098611633015},{"delta":0.5,"premium":2.774990489883497,"strike":82.50007315474232,"iv":0.33714802373998376,"gamma":0.052727756096482656,"theta":-0.05499017911510182,"vega":0.08774899057080428,"rho":0.029559609146921337,"breakevenPct":4.992691017761421},{"delta":0.55,"premium":2.91679219586801,"strike":81.4092908010153,"iv":0.30052148633161385,"gamma":0.05851843842786021,"theta":-0.04984612190956002,"vega":0.08764035594130852,"rho":0.03263295808764721,"breakevenPct":3.8242834238898267},{"delta":0.6,"premium":3.058593901852522,"strike":80.3185084472883,"iv":0.26389494892324405,"gamma":0.06430912075923775,"theta":-0.04470206470401822,"vega":0.08753172131181276,"rho":0.03570630702837309,"breakevenPct":2.6558758300182337},{"delta":0.65,"premium":3.6869897959183673,"strike":79.24744897959184,"iv":0.25956658163265306,"gamma":0.061258928571428575,"theta":-0.04180025510204082,"vega":0.08236760204081632,"rho":0.03851735296185306,"breakevenPct":2.1108578866168437},{"delta":0.7,"premium":4.516071428571427,"strike":78.18452380952381,"iv":0.26855892857142855,"gamma":0.054562500000000014,"theta":-0.03982321428571429,"vega":0.07511845238095238,"rho":0.04122021742906778,"breakevenPct":1.8229441493415859},{"delta":0.75,"premium":5.345153061224489,"strike":77.12159863945578,"iv":0.2775512755102041,"gamma":0.04786607142857144,"theta":-0.037846173469387755,"vega":0.06786930272108843,"rho":0.043923081896282495,"breakevenPct":1.5350304120663272},{"delta":0.8,"premium":6.174234693877551,"strike":76.05867346938776,"iv":0.2865436224489796,"gamma":0.041169642857142856,"theta":-0.03586913265306122,"vega":0.06062015306122448,"rho":0.04662594636349721,"breakevenPct":1.2471166747910685},{"delta":0.85,"premium":7.015798045602605,"strike":74.98371335504886,"iv":0.29589771986970675,"gamma":0.034442345276872975,"theta":-0.03389771986970684,"vega":0.05334592833876223,"rho":0.04931936082731955,"breakevenPct":0.9597530173005012},{"delta":0.9,"premium":10.965309446254073,"strike":70.91205211726384,"iv":0.395327687296417,"gamma":0.020028664495114,"theta":-0.03332768729641694,"vega":0.039828013029315955,"rho":0.04965972444643946,"breakevenPct":0.8093592261978722}],"put":[{"delta":0.1,"premium":2.45,"strike":48.04140789671349,"iv":1.8184297182140787,"gamma":0.004332635268195197,"theta":-0.12179001157058761,"vega":0.040246655059701666,"rho":-0.008614027068635002,"breakevenPct":43.86677185826953},{"delta":0.15,"premium":2.45,"strike":60.95330702372328,"iv":1.176560416059679,"gamma":0.008688808318450453,"theta":-0.10540780757996071,"vega":0.05359811827512053,"rho":-0.011973305875329751,"breakevenPct":27.969333878695785},{"delta":0.2,"premium":2.45,"strike":68.35382622523406,"iv":0.8555648057198405,"gamma":0.014457120801446361,"theta":-0.09089085110986561,"vega":0.06428250695597948,"rho":-0.015359325997259058,"breakevenPct":18.85763823536807},{"delta":0.25,"premium":2.45,"strike":72.917382122703,"iv":0.6617086253415605,"gamma":0.021488378643171838,"theta":-0.0784765434632867,"vega":0.07277905633363867,"rho":-0.018769298232039135,"breakevenPct":13.238879435233939},{"delta":0.3,"premium":2.45,"strike":75.92057471107762,"iv":0.5314862414701648,"gamma":0.029639422410713726,"theta":-0.06781847452544487,"vega":0.07921969507408262,"rho":-0.022200184008272415,"breakevenPct":9.541277134846574},{"delta":0.35,"premium":2.45,"strike":77.8615372501825,"iv":0.44328765138670634,"gamma":0.038689254406143465,"theta":-0.05854019587456806,"vega":0.08396892493408126,"rho":-0.025647760446026385,"breakevenPct":7.151517790959744},{"delta":0.4,"premium":2.45,"strike":79.80249978928738,"iv":0.3550890613032478,"gamma":0.04773908640157321,"theta":-0.049261917223691234,"vega":0.08871815479407989,"rho":-0.029095336883780354,"breakevenPct":4.761758447072912},{"delta":0.45,"premium":2.704865157902917,"strike":80.67964042107444,"iv":0.32995070082794536,"gamma":0.05059556469257253,"theta":-0.04480845112133034,"vega":0.08725744390872021,"rho":-0.03259088683861866,"breakevenPct":3.99559805076148},{"delta":0.5,"premium":2.9886015575696563,"strike":81.43627082018575,"iv":0.3119558320314576,"gamma":0.05275045704063338,"theta":-0.040901541993251474,"vega":0.08509326809283227,"rho":-0.03609187125543442,"breakevenPct":3.4133596865105984},{"delta":0.55,"premium":3.272337957236396,"strike":82.19290121929706,"iv":0.2939609632349698,"gamma":0.054905349388694236,"theta":-0.0369946328651726,"vega":0.08292909227694431,"rho":-0.03959285567225018,"breakevenPct":2.8311213222597162},{"delta":0.6,"premium":3.5560743569031352,"strike":82.94953161840836,"iv":0.27596609443848197,"gamma":0.057060241736755085,"theta":-0.03308772373709373,"vega":0.08076491646105635,"rho":-0.04309384008906594,"breakevenPct":2.248882958008836},{"delta":0.65,"premium":3.839810756569875,"strike":83.70616201751967,"iv":0.25797122564199415,"gamma":0.059215134084815935,"theta":-0.029180814609014866,"vega":0.0786007406451684,"rho":-0.046594824505881705,"breakevenPct":1.6666445937579537},{"delta":0.7,"premium":4.123547156236615,"strike":84.46279241663098,"iv":0.2399763568455064,"gamma":0.06137002643287679,"theta":-0.025273905480936002,"vega":0.07643656482928045,"rho":-0.050095808922697466,"breakevenPct":1.0844062295070729},{"delta":0.75,"premium":4.874331442463532,"strike":85.58752025931929,"iv":0.2375521069692058,"gamma":0.059151620745542956,"theta":-0.022135737439222043,"vega":0.07211515397082659,"rho":-0.05391104785095777,"breakevenPct":0.6239980092886578},{"delta":0.8,"premium":6.768577795786063,"strike":87.61345218800649,"iv":0.2732490275526743,"gamma":0.046226175040518624,"theta":-0.02087965964343598,"vega":0.06251223662884926,"rho":-0.058495668514134035,"breakevenPct":0.46186358997731936},{"delta":0.85,"premium":8.662824149108589,"strike":89.63938411669368,"iv":0.3089459481361426,"gamma":0.03330072933549433,"theta":-0.01962358184764992,"vega":0.05290931928687197,"rho":-0.06308028917731029,"breakevenPct":0.29972917066598126},{"delta":0.9,"premium":18.5931506849315,"strike":99.58904109589041,"iv":0.5243958904109589,"gamma":0.014660273972602746,"theta":-0.02642602739726027,"vega":0.0402013698630137,"rho":-0.0740578654781488,"breakevenPct":0.2759290680141524}]}},"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"}}