{"symbol":"BYD","url":"https://intraalpha.com/companies/BYD","capturedAt":"2026-10-22T22:07:31.038Z","state":"partial","quote":{"symbol":"BYD","last_price":70.4,"prev_close":70.61,"regular_close":72.27,"change":-0.21,"change_pct":-0.2974,"regular_change":1.66,"regular_change_pct":2.3509,"extended_change":-1.87,"extended_change_pct":-2.5875,"bid":69.25,"ask":70.45,"bid_size":100,"ask_size":100,"volume":1685175,"vwap":72.129609,"open":70.04,"high":72.97,"low":69.93,"close":72.27,"trade_count":31642,"last_trade_at":"2026-10-22T21:47:34.670686143Z","last_quote_at":"2026-10-22T21:47:34.873440887Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:28.829464838-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:30.405Z","bars":[{"c":70.898,"h":71.33,"l":70.52,"n":171,"o":70.7,"t":"2026-10-15T13:30:00Z","v":17071,"vw":70.877436},{"c":71.003,"h":71.565,"l":70.96,"n":112,"o":71.17,"t":"2026-10-15T13:35:00Z","v":13724,"vw":71.048392},{"c":70.5,"h":70.9,"l":70.5,"n":91,"o":70.9,"t":"2026-10-15T13:40:00Z","v":3075,"vw":70.716645},{"c":70.69,"h":70.69,"l":70.41,"n":41,"o":70.41,"t":"2026-10-15T13:45:00Z","v":1259,"vw":70.481666},{"c":70.865,"h":71.01,"l":70.79,"n":125,"o":70.79,"t":"2026-10-15T13:50:00Z","v":3605,"vw":70.920054},{"c":71.22,"h":71.43,"l":71.02,"n":56,"o":71.02,"t":"2026-10-15T13:55:00Z","v":14013,"vw":71.226365},{"c":70.955,"h":71.24,"l":70.955,"n":165,"o":71.24,"t":"2026-10-15T14:00:00Z","v":6795,"vw":71.158061},{"c":71.17,"h":71.315,"l":70.97,"n":236,"o":70.97,"t":"2026-10-15T14:05:00Z","v":9534,"vw":71.154527},{"c":71.41,"h":71.41,"l":71.08,"n":147,"o":71.185,"t":"2026-10-15T14:10:00Z","v":3258,"vw":71.224335},{"c":71.5,"h":71.52,"l":71.435,"n":107,"o":71.47,"t":"2026-10-15T14:15:00Z","v":2546,"vw":71.46499},{"c":71.46,"h":71.46,"l":71.34,"n":136,"o":71.37,"t":"2026-10-15T14:20:00Z","v":4143,"vw":71.386481},{"c":71.65,"h":71.68,"l":71.485,"n":235,"o":71.52,"t":"2026-10-15T14:25:00Z","v":8791,"vw":71.567299},{"c":71.72,"h":71.875,"l":71.71,"n":260,"o":71.715,"t":"2026-10-15T14:30:00Z","v":8935,"vw":71.811316},{"c":71.6,"h":71.75,"l":71.505,"n":170,"o":71.7,"t":"2026-10-15T14:35:00Z","v":5213,"vw":71.639082},{"c":71.455,"h":71.57,"l":71.415,"n":238,"o":71.505,"t":"2026-10-15T14:40:00Z","v":8082,"vw":71.476482},{"c":71.24,"h":71.455,"l":71.175,"n":125,"o":71.455,"t":"2026-10-15T14:45:00Z","v":6957,"vw":71.318865},{"c":71.35,"h":71.35,"l":71.165,"n":204,"o":71.165,"t":"2026-10-15T14:50:00Z","v":5381,"vw":71.255104},{"c":71.275,"h":71.36,"l":71.24,"n":192,"o":71.31,"t":"2026-10-15T14:55:00Z","v":4815,"vw":71.28873},{"c":71.35,"h":71.37,"l":71.29,"n":281,"o":71.29,"t":"2026-10-15T15:00:00Z","v":6657,"vw":71.335},{"c":71.315,"h":71.42,"l":71.25,"n":217,"o":71.31,"t":"2026-10-15T15:05:00Z","v":7701,"vw":71.340906},{"c":71.35,"h":71.43,"l":71.335,"n":205,"o":71.37,"t":"2026-10-15T15:10:00Z","v":6893,"vw":71.383562},{"c":71.2925,"h":71.37,"l":71.27,"n":119,"o":71.37,"t":"2026-10-15T15:15:00Z","v":3073,"vw":71.30008},{"c":71.085,"h":71.24,"l":71.08,"n":101,"o":71.24,"t":"2026-10-15T15:20:00Z","v":3070,"vw":71.135425},{"c":71.07,"h":71.15,"l":71.06,"n":104,"o":71.15,"t":"2026-10-15T15:25:00Z","v":3436,"vw":71.087778},{"c":71.09,"h":71.12,"l":70.995,"n":233,"o":71.1,"t":"2026-10-15T15:30:00Z","v":8155,"vw":71.073537},{"c":70.83,"h":71.09,"l":70.83,"n":107,"o":71.09,"t":"2026-10-15T15:35:00Z","v":3538,"vw":70.995216},{"c":70.76,"h":70.76,"l":70.76,"n":39,"o":70.76,"t":"2026-10-15T15:40:00Z","v":913,"vw":70.76},{"c":70.625,"h":70.77,"l":70.54,"n":245,"o":70.69,"t":"2026-10-15T15:45:00Z","v":4586,"vw":70.647016},{"c":70.705,"h":70.72,"l":70.61,"n":173,"o":70.625,"t":"2026-10-15T15:50:00Z","v":5486,"vw":70.660716},{"c":70.83,"h":70.845,"l":70.705,"n":177,"o":70.705,"t":"2026-10-15T15:55:00Z","v":5046,"vw":70.791254},{"c":70.705,"h":70.78,"l":70.705,"n":200,"o":70.76,"t":"2026-10-15T16:00:00Z","v":5764,"vw":70.737696},{"c":70.64,"h":70.76,"l":70.63,"n":160,"o":70.74,"t":"2026-10-15T16:05:00Z","v":4746,"vw":70.673833},{"c":70.485,"h":70.69,"l":70.485,"n":246,"o":70.67,"t":"2026-10-15T16:10:00Z","v":7681,"vw":70.605418},{"c":70.51,"h":70.52,"l":70.49,"n":88,"o":70.52,"t":"2026-10-15T16:15:00Z","v":2081,"vw":70.515197},{"c":70.54,"h":70.56,"l":70.51,"n":134,"o":70.54,"t":"2026-10-15T16:20:00Z","v":2955,"vw":70.533333},{"c":70.565,"h":70.58,"l":70.565,"n":99,"o":70.565,"t":"2026-10-15T16:25:00Z","v":2585,"vw":70.570555},{"c":70.53,"h":70.56,"l":70.52,"n":99,"o":70.52,"t":"2026-10-15T16:30:00Z","v":3006,"vw":70.533061},{"c":70.635,"h":70.67,"l":70.5,"n":157,"o":70.5,"t":"2026-10-15T16:35:00Z","v":3442,"vw":70.603513},{"c":70.73,"h":70.75,"l":70.57,"n":225,"o":70.6,"t":"2026-10-15T16:40:00Z","v":5765,"vw":70.655093},{"c":70.78,"h":70.79,"l":70.71,"n":83,"o":70.71,"t":"2026-10-15T16:45:00Z","v":1676,"vw":70.753031},{"c":70.73,"h":70.78,"l":70.73,"n":98,"o":70.78,"t":"2026-10-15T16:50:00Z","v":3945,"vw":70.756392},{"c":70.765,"h":70.825,"l":70.715,"n":240,"o":70.77,"t":"2026-10-15T16:55:00Z","v":7151,"vw":70.780015},{"c":70.77,"h":70.8099,"l":70.7301,"n":151,"o":70.78,"t":"2026-10-15T17:00:00Z","v":8487,"vw":70.765944},{"c":70.805,"h":70.81,"l":70.77,"n":114,"o":70.77,"t":"2026-10-15T17:05:00Z","v":3594,"vw":70.797148},{"c":70.76,"h":70.8,"l":70.72,"n":201,"o":70.79,"t":"2026-10-15T17:10:00Z","v":7396,"vw":70.758394},{"c":70.76,"h":70.76,"l":70.76,"n":22,"o":70.76,"t":"2026-10-15T17:15:00Z","v":481,"vw":70.76},{"c":70.87,"h":70.87,"l":70.76,"n":364,"o":70.76,"t":"2026-10-15T17:20:00Z","v":10123,"vw":70.8195},{"c":70.815,"h":70.8525,"l":70.815,"n":66,"o":70.8525,"t":"2026-10-15T17:25:00Z","v":2694,"vw":70.825862},{"c":71.03,"h":71.03,"l":70.86,"n":390,"o":70.86,"t":"2026-10-15T17:30:00Z","v":13108,"vw":70.914077},{"c":70.94,"h":71.025,"l":70.94,"n":155,"o":71.02,"t":"2026-10-15T17:35:00Z","v":5749,"vw":70.989942},{"c":71.025,"h":71.025,"l":70.925,"n":163,"o":70.925,"t":"2026-10-15T17:40:00Z","v":4954,"vw":70.9766},{"c":70.95,"h":71.05,"l":70.95,"n":170,"o":71.05,"t":"2026-10-15T17:45:00Z","v":6797,"vw":70.989355},{"c":70.93,"h":70.96,"l":70.885,"n":405,"o":70.945,"t":"2026-10-15T17:50:00Z","v":16011,"vw":70.928461},{"c":71.07,"h":71.09,"l":70.99,"n":274,"o":71.02,"t":"2026-10-15T17:55:00Z","v":6530,"vw":71.039074},{"c":71.15,"h":71.175,"l":71.1,"n":294,"o":71.1,"t":"2026-10-15T18:00:00Z","v":11158,"vw":71.122136},{"c":71.13,"h":71.22,"l":71.1,"n":225,"o":71.14,"t":"2026-10-15T18:05:00Z","v":7786,"vw":71.156889},{"c":71.145,"h":71.155,"l":71.13,"n":99,"o":71.155,"t":"2026-10-15T18:10:00Z","v":3124,"vw":71.146341},{"c":71.07,"h":71.17,"l":71.04,"n":200,"o":71.15,"t":"2026-10-15T18:15:00Z","v":5018,"vw":71.084384},{"c":71.03,"h":71.07,"l":71.02,"n":165,"o":71.07,"t":"2026-10-15T18:20:00Z","v":4754,"vw":71.051225},{"c":71,"h":71.025,"l":70.985,"n":140,"o":71.025,"t":"2026-10-15T18:25:00Z","v":3716,"vw":71.013184},{"c":71.02,"h":71.05,"l":70.9873,"n":221,"o":70.9873,"t":"2026-10-15T18:30:00Z","v":7115,"vw":71.029525},{"c":71.01,"h":71.02,"l":70.98,"n":236,"o":71.02,"t":"2026-10-15T18:35:00Z","v":6284,"vw":71.000247},{"c":71.02,"h":71.09,"l":71,"n":256,"o":71.03,"t":"2026-10-15T18:40:00Z","v":12291,"vw":71.03785},{"c":71.025,"h":71.07,"l":71,"n":229,"o":71,"t":"2026-10-15T18:45:00Z","v":7922,"vw":71.031887},{"c":71.01,"h":71.03,"l":70.98,"n":188,"o":71.025,"t":"2026-10-15T18:50:00Z","v":5631,"vw":71.008958},{"c":70.985,"h":71.03,"l":70.954,"n":474,"o":71.015,"t":"2026-10-15T18:55:00Z","v":19686,"vw":71.002741},{"c":70.795,"h":71.01,"l":70.72,"n":662,"o":70.99,"t":"2026-10-15T19:00:00Z","v":34577,"vw":70.823992},{"c":70.705,"h":70.82,"l":70.7,"n":354,"o":70.78,"t":"2026-10-15T19:05:00Z","v":15581,"vw":70.770011},{"c":70.7,"h":70.7,"l":70.65,"n":242,"o":70.68,"t":"2026-10-15T19:10:00Z","v":8046,"vw":70.663439},{"c":70.7799,"h":70.8,"l":70.7,"n":358,"o":70.7,"t":"2026-10-15T19:15:00Z","v":15603,"vw":70.753434},{"c":70.75,"h":70.82,"l":70.75,"n":334,"o":70.78,"t":"2026-10-15T19:20:00Z","v":28539,"vw":70.796485},{"c":70.805,"h":70.82,"l":70.675,"n":522,"o":70.75,"t":"2026-10-15T19:25:00Z","v":26797,"vw":70.727478},{"c":71.02,"h":71.02,"l":70.8,"n":522,"o":70.8,"t":"2026-10-15T19:30:00Z","v":31900,"vw":70.901066},{"c":71,"h":71.07,"l":70.96,"n":483,"o":71.03,"t":"2026-10-15T19:35:00Z","v":15582,"vw":71.009591},{"c":70.945,"h":71,"l":70.885,"n":478,"o":71,"t":"2026-10-15T19:40:00Z","v":17017,"vw":70.934525},{"c":70.965,"h":70.98,"l":70.905,"n":545,"o":70.95,"t":"2026-10-15T19:45:00Z","v":19074,"vw":70.938105},{"c":70.91,"h":71.01,"l":70.87,"n":693,"o":70.94,"t":"2026-10-15T19:50:00Z","v":27012,"vw":70.949956},{"c":70.98,"h":71.11,"l":70.88,"n":2341,"o":70.9,"t":"2026-10-15T19:55:00Z","v":99127,"vw":71.011091},{"c":70.97,"h":70.98,"l":70.97,"n":28,"o":70.98,"t":"2026-10-15T20:00:00Z","v":201169,"vw":70.970008},{"c":71.2,"h":71.5,"l":71.2,"n":67,"o":71.5,"t":"2026-10-16T13:30:00Z","v":7174,"vw":71.492304},{"c":71.12,"h":71.465,"l":71.12,"n":144,"o":71.2,"t":"2026-10-16T13:35:00Z","v":6816,"vw":71.230144},{"c":71.2,"h":71.355,"l":71.03,"n":221,"o":71.355,"t":"2026-10-16T13:40:00Z","v":8880,"vw":71.126408},{"c":70.94,"h":71.2,"l":70.91,"n":312,"o":71.2,"t":"2026-10-16T13:45:00Z","v":12595,"vw":71.103416},{"c":70.86,"h":71.12,"l":70.86,"n":448,"o":70.985,"t":"2026-10-16T13:50:00Z","v":17279,"vw":70.993893},{"c":70.91,"h":71.02,"l":70.9,"n":216,"o":70.94,"t":"2026-10-16T13:55:00Z","v":10909,"vw":70.957995},{"c":70.84,"h":70.99,"l":70.645,"n":301,"o":70.91,"t":"2026-10-16T14:00:00Z","v":15112,"vw":70.822538},{"c":70.8,"h":70.91,"l":70.77,"n":200,"o":70.895,"t":"2026-10-16T14:05:00Z","v":13944,"vw":70.835134},{"c":70.61,"h":70.82,"l":70.61,"n":185,"o":70.805,"t":"2026-10-16T14:10:00Z","v":6057,"vw":70.749663},{"c":70.775,"h":70.845,"l":70.495,"n":226,"o":70.545,"t":"2026-10-16T14:15:00Z","v":9856,"vw":70.653452},{"c":70.9,"h":70.94,"l":70.775,"n":245,"o":70.775,"t":"2026-10-16T14:20:00Z","v":14454,"vw":70.873587},{"c":70.7,"h":70.82,"l":70.69,"n":109,"o":70.81,"t":"2026-10-16T14:25:00Z","v":5072,"vw":70.757647},{"c":70.79,"h":70.79,"l":70.63,"n":220,"o":70.73,"t":"2026-10-16T14:30:00Z","v":8203,"vw":70.699547},{"c":70.76,"h":70.835,"l":70.76,"n":73,"o":70.835,"t":"2026-10-16T14:35:00Z","v":1378,"vw":70.804681},{"c":70.48,"h":70.83,"l":70.48,"n":235,"o":70.83,"t":"2026-10-16T14:40:00Z","v":11038,"vw":70.730649},{"c":70.37,"h":70.485,"l":70.25,"n":235,"o":70.485,"t":"2026-10-16T14:45:00Z","v":10979,"vw":70.397436},{"c":70.35,"h":70.37,"l":70.275,"n":116,"o":70.33,"t":"2026-10-16T14:50:00Z","v":3944,"vw":70.334821},{"c":70.28,"h":70.39,"l":70.28,"n":222,"o":70.35,"t":"2026-10-16T14:55:00Z","v":7461,"vw":70.350743},{"c":70.33,"h":70.33,"l":70.24,"n":170,"o":70.25,"t":"2026-10-16T15:00:00Z","v":5972,"vw":70.266753},{"c":70.245,"h":70.3,"l":70.233,"n":233,"o":70.29,"t":"2026-10-16T15:05:00Z","v":9276,"vw":70.261693},{"c":70.33,"h":70.34,"l":70.09,"n":278,"o":70.21,"t":"2026-10-16T15:10:00Z","v":10836,"vw":70.218888},{"c":70.315,"h":70.38,"l":70.315,"n":135,"o":70.33,"t":"2026-10-16T15:15:00Z","v":3825,"vw":70.342716},{"c":69.88,"h":70.37,"l":69.81,"n":418,"o":70.25,"t":"2026-10-16T15:20:00Z","v":21025,"vw":70.072926},{"c":69.89,"h":70.02,"l":69.87,"n":252,"o":69.87,"t":"2026-10-16T15:25:00Z","v":11716,"vw":69.925149},{"c":69.575,"h":69.855,"l":69.575,"n":221,"o":69.82,"t":"2026-10-16T15:30:00Z","v":21618,"vw":69.69382},{"c":69.805,"h":69.94,"l":69.58,"n":360,"o":69.58,"t":"2026-10-16T15:35:00Z","v":31626,"vw":69.737069},{"c":69.53,"h":69.8,"l":69.485,"n":187,"o":69.8,"t":"2026-10-16T15:40:00Z","v":7695,"vw":69.60163},{"c":69.8,"h":69.8,"l":69.62,"n":114,"o":69.62,"t":"2026-10-16T15:45:00Z","v":4558,"vw":69.711893},{"c":69.91,"h":69.91,"l":69.72,"n":250,"o":69.77,"t":"2026-10-16T15:50:00Z","v":17231,"vw":69.818077},{"c":69.745,"h":69.92,"l":69.635,"n":219,"o":69.905,"t":"2026-10-16T15:55:00Z","v":11424,"vw":69.762789},{"c":69.73,"h":69.77,"l":69.65,"n":154,"o":69.695,"t":"2026-10-16T16:00:00Z","v":6893,"vw":69.700833},{"c":69.83,"h":69.885,"l":69.83,"n":30,"o":69.875,"t":"2026-10-16T16:05:00Z","v":945,"vw":69.853454},{"c":69.93,"h":69.93,"l":69.85,"n":207,"o":69.85,"t":"2026-10-16T16:10:00Z","v":7875,"vw":69.900483},{"c":69.745,"h":69.93,"l":69.745,"n":136,"o":69.93,"t":"2026-10-16T16:15:00Z","v":3954,"vw":69.848},{"c":69.775,"h":69.83,"l":69.73,"n":162,"o":69.735,"t":"2026-10-16T16:20:00Z","v":6329,"vw":69.786458},{"c":69.77,"h":69.78,"l":69.72,"n":172,"o":69.78,"t":"2026-10-16T16:25:00Z","v":5093,"vw":69.741984},{"c":69.6,"h":69.8,"l":69.55,"n":311,"o":69.78,"t":"2026-10-16T16:30:00Z","v":25402,"vw":69.691892},{"c":69.58,"h":69.62,"l":69.49,"n":202,"o":69.55,"t":"2026-10-16T16:35:00Z","v":8235,"vw":69.557236},{"c":69.695,"h":69.695,"l":69.58,"n":124,"o":69.58,"t":"2026-10-16T16:40:00Z","v":4117,"vw":69.624185},{"c":69.58,"h":69.68,"l":69.58,"n":120,"o":69.668,"t":"2026-10-16T16:45:00Z","v":5569,"vw":69.653765},{"c":69.62,"h":69.63,"l":69.54,"n":124,"o":69.58,"t":"2026-10-16T16:50:00Z","v":6658,"vw":69.594041},{"c":69.62,"h":69.62,"l":69.585,"n":54,"o":69.62,"t":"2026-10-16T16:55:00Z","v":862,"vw":69.6025},{"c":69.24,"h":69.58,"l":69.24,"n":270,"o":69.58,"t":"2026-10-16T17:00:00Z","v":7752,"vw":69.419989},{"c":69.225,"h":69.28,"l":69.17,"n":86,"o":69.185,"t":"2026-10-16T17:05:00Z","v":3633,"vw":69.252182},{"c":69.37,"h":69.4,"l":69.23,"n":220,"o":69.23,"t":"2026-10-16T17:10:00Z","v":7041,"vw":69.30367},{"c":69.56,"h":69.62,"l":69.3,"n":306,"o":69.33,"t":"2026-10-16T17:15:00Z","v":11580,"vw":69.46305},{"c":69.69,"h":69.73,"l":69.555,"n":215,"o":69.56,"t":"2026-10-16T17:20:00Z","v":8263,"vw":69.656222},{"c":69.73,"h":69.78,"l":69.61,"n":171,"o":69.73,"t":"2026-10-16T17:25:00Z","v":14278,"vw":69.686804},{"c":69.69,"h":69.7799,"l":69.585,"n":177,"o":69.7,"t":"2026-10-16T17:30:00Z","v":15618,"vw":69.623977},{"c":69.78,"h":69.83,"l":69.72,"n":131,"o":69.72,"t":"2026-10-16T17:35:00Z","v":4626,"vw":69.769847},{"c":69.865,"h":69.97,"l":69.795,"n":223,"o":69.795,"t":"2026-10-16T17:40:00Z","v":10391,"vw":69.888635},{"c":69.69,"h":69.81,"l":69.64,"n":124,"o":69.81,"t":"2026-10-16T17:45:00Z","v":5137,"vw":69.741166},{"c":69.59,"h":69.665,"l":69.57,"n":141,"o":69.65,"t":"2026-10-16T17:50:00Z","v":5027,"vw":69.638231},{"c":69.52,"h":69.59,"l":69.46,"n":173,"o":69.59,"t":"2026-10-16T17:55:00Z","v":7448,"vw":69.531908},{"c":69.62,"h":69.63,"l":69.44,"n":175,"o":69.51,"t":"2026-10-16T18:00:00Z","v":7404,"vw":69.556967},{"c":69.76,"h":69.76,"l":69.625,"n":53,"o":69.625,"t":"2026-10-16T18:05:00Z","v":1306,"vw":69.721485},{"c":69.735,"h":69.8,"l":69.73,"n":224,"o":69.76,"t":"2026-10-16T18:10:00Z","v":7188,"vw":69.76416},{"c":69.7,"h":69.78,"l":69.7,"n":160,"o":69.78,"t":"2026-10-16T18:15:00Z","v":4355,"vw":69.742157},{"c":69.78,"h":69.78,"l":69.69,"n":176,"o":69.73,"t":"2026-10-16T18:20:00Z","v":6168,"vw":69.736868},{"c":69.74,"h":69.79,"l":69.69,"n":157,"o":69.79,"t":"2026-10-16T18:25:00Z","v":5462,"vw":69.725447},{"c":69.75,"h":69.79,"l":69.735,"n":170,"o":69.77,"t":"2026-10-16T18:30:00Z","v":7685,"vw":69.76854},{"c":69.72,"h":69.73,"l":69.58,"n":232,"o":69.73,"t":"2026-10-16T18:35:00Z","v":7085,"vw":69.660149},{"c":69.715,"h":69.76,"l":69.675,"n":174,"o":69.69,"t":"2026-10-16T18:40:00Z","v":5581,"vw":69.726346},{"c":69.865,"h":69.865,"l":69.715,"n":207,"o":69.72,"t":"2026-10-16T18:45:00Z","v":7141,"vw":69.762015},{"c":69.805,"h":69.87,"l":69.79,"n":192,"o":69.87,"t":"2026-10-16T18:50:00Z","v":5961,"vw":69.817107},{"c":69.86,"h":69.88,"l":69.795,"n":186,"o":69.815,"t":"2026-10-16T18:55:00Z","v":5833,"vw":69.834611},{"c":69.875,"h":69.93,"l":69.82,"n":289,"o":69.86,"t":"2026-10-16T19:00:00Z","v":12610,"vw":69.860512},{"c":69.87,"h":69.94,"l":69.82,"n":245,"o":69.885,"t":"2026-10-16T19:05:00Z","v":7614,"vw":69.877439},{"c":69.82,"h":69.99,"l":69.82,"n":323,"o":69.92,"t":"2026-10-16T19:10:00Z","v":9931,"vw":69.919198},{"c":69.92,"h":69.92,"l":69.75,"n":340,"o":69.82,"t":"2026-10-16T19:15:00Z","v":12131,"vw":69.81132},{"c":69.805,"h":69.9,"l":69.79,"n":350,"o":69.87,"t":"2026-10-16T19:20:00Z","v":9632,"vw":69.839177},{"c":69.81,"h":69.82,"l":69.72,"n":397,"o":69.805,"t":"2026-10-16T19:25:00Z","v":17089,"vw":69.782717},{"c":69.91,"h":69.91,"l":69.82,"n":345,"o":69.82,"t":"2026-10-16T19:30:00Z","v":13670,"vw":69.873897},{"c":69.86,"h":69.9,"l":69.75,"n":395,"o":69.9,"t":"2026-10-16T19:35:00Z","v":14521,"vw":69.821465},{"c":69.77,"h":69.86,"l":69.6975,"n":367,"o":69.86,"t":"2026-10-16T19:40:00Z","v":12435,"vw":69.763263},{"c":69.795,"h":69.83,"l":69.78,"n":387,"o":69.815,"t":"2026-10-16T19:45:00Z","v":15284,"vw":69.803262},{"c":69.77,"h":69.82,"l":69.75,"n":720,"o":69.82,"t":"2026-10-16T19:50:00Z","v":29967,"vw":69.783734},{"c":70.04,"h":70.07,"l":69.78,"n":2028,"o":69.78,"t":"2026-10-16T19:55:00Z","v":105726,"vw":69.937693},{"c":70.04,"h":70.04,"l":70.04,"n":29,"o":70.04,"t":"2026-10-16T20:00:00Z","v":193646,"vw":70.04},{"c":71.05,"h":71.4,"l":71,"n":10,"o":71.4,"t":"2026-10-19T08:00:00Z","v":1153,"vw":71.164858},{"c":72.45,"h":72.45,"l":72.45,"n":11,"o":72.45,"t":"2026-10-19T11:10:00Z","v":338,"vw":72.45},{"c":72.06,"h":72.06,"l":72.06,"n":6,"o":72.06,"t":"2026-10-19T12:45:00Z","v":193,"vw":72.06},{"c":71.55,"h":71.76,"l":71.55,"n":39,"o":71.76,"t":"2026-10-19T13:25:00Z","v":1395,"vw":71.655},{"c":70.4,"h":71.33,"l":70.38,"n":111,"o":71.33,"t":"2026-10-19T13:30:00Z","v":24766,"vw":71.036988},{"c":70.59,"h":70.68,"l":70.29,"n":124,"o":70.4,"t":"2026-10-19T13:35:00Z","v":9194,"vw":70.541177},{"c":70.29,"h":70.36,"l":70.09,"n":93,"o":70.36,"t":"2026-10-19T13:40:00Z","v":4993,"vw":70.180805},{"c":70.205,"h":70.4,"l":70.08,"n":159,"o":70.27,"t":"2026-10-19T13:45:00Z","v":7295,"vw":70.212938},{"c":70.195,"h":70.3,"l":70.05,"n":115,"o":70.205,"t":"2026-10-19T13:50:00Z","v":3647,"vw":70.185756},{"c":70.17,"h":70.195,"l":70.14,"n":88,"o":70.14,"t":"2026-10-19T13:55:00Z","v":1680,"vw":70.17828},{"c":69.885,"h":70.26,"l":69.885,"n":255,"o":70.16,"t":"2026-10-19T14:00:00Z","v":12328,"vw":70.048039},{"c":69.865,"h":69.92,"l":69.76,"n":181,"o":69.89,"t":"2026-10-19T14:05:00Z","v":6375,"vw":69.833354},{"c":69.78,"h":69.855,"l":69.78,"n":55,"o":69.855,"t":"2026-10-19T14:10:00Z","v":1578,"vw":69.806118},{"c":70.025,"h":70.035,"l":69.9,"n":109,"o":69.9,"t":"2026-10-19T14:15:00Z","v":2751,"vw":69.968158},{"c":70.13,"h":70.14,"l":70.03,"n":207,"o":70.03,"t":"2026-10-19T14:20:00Z","v":5837,"vw":70.093614},{"c":70.11,"h":70.14,"l":70.06,"n":151,"o":70.1,"t":"2026-10-19T14:25:00Z","v":5276,"vw":70.092006},{"c":70.0876,"h":70.19,"l":70.04,"n":174,"o":70.09,"t":"2026-10-19T14:30:00Z","v":5682,"vw":70.127506},{"c":70.055,"h":70.12,"l":70.02,"n":173,"o":70.12,"t":"2026-10-19T14:35:00Z","v":5737,"vw":70.05139},{"c":70.04,"h":70.05,"l":70.04,"n":152,"o":70.045,"t":"2026-10-19T14:40:00Z","v":9463,"vw":70.045263},{"c":70.08,"h":70.13,"l":70.07,"n":219,"o":70.09,"t":"2026-10-19T14:45:00Z","v":7731,"vw":70.096149},{"c":70.095,"h":70.095,"l":70.075,"n":141,"o":70.075,"t":"2026-10-19T14:50:00Z","v":2445,"vw":70.091809},{"c":70.04,"h":70.11,"l":70.04,"n":124,"o":70.08,"t":"2026-10-19T14:55:00Z","v":4000,"vw":70.070345},{"c":70.145,"h":70.145,"l":70.09,"n":153,"o":70.09,"t":"2026-10-19T15:00:00Z","v":3099,"vw":70.108926},{"c":70.24,"h":70.24,"l":70.17,"n":211,"o":70.175,"t":"2026-10-19T15:05:00Z","v":4935,"vw":70.203781},{"c":70.24,"h":70.34,"l":70.18,"n":278,"o":70.24,"t":"2026-10-19T15:10:00Z","v":7380,"vw":70.247081},{"c":70.305,"h":70.305,"l":70.15,"n":173,"o":70.15,"t":"2026-10-19T15:15:00Z","v":15106,"vw":70.216941},{"c":70.2774,"h":70.2774,"l":70.22,"n":68,"o":70.22,"t":"2026-10-19T15:20:00Z","v":1465,"vw":70.244199},{"c":70.31,"h":70.31,"l":70.275,"n":73,"o":70.275,"t":"2026-10-19T15:25:00Z","v":1405,"vw":70.282239},{"c":70.31,"h":70.31,"l":70.27,"n":182,"o":70.27,"t":"2026-10-19T15:30:00Z","v":3077,"vw":70.28738},{"c":70.32,"h":70.37,"l":70.29,"n":199,"o":70.35,"t":"2026-10-19T15:35:00Z","v":5372,"vw":70.328808},{"c":70.3741,"h":70.4,"l":70.34,"n":158,"o":70.37,"t":"2026-10-19T15:40:00Z","v":4173,"vw":70.368095},{"c":70.38,"h":70.4127,"l":70.34,"n":151,"o":70.3607,"t":"2026-10-19T15:45:00Z","v":4921,"vw":70.362668},{"c":70.3515,"h":70.3515,"l":70.3515,"n":32,"o":70.3515,"t":"2026-10-19T15:50:00Z","v":420,"vw":70.3515},{"c":70.3575,"h":70.39,"l":70.27,"n":309,"o":70.37,"t":"2026-10-19T15:55:00Z","v":6856,"vw":70.33871},{"c":70.21,"h":70.355,"l":70.15,"n":271,"o":70.355,"t":"2026-10-19T16:00:00Z","v":7573,"vw":70.257619},{"c":70.155,"h":70.23,"l":70.1275,"n":168,"o":70.23,"t":"2026-10-19T16:05:00Z","v":4193,"vw":70.189519},{"c":70.13,"h":70.19,"l":70.13,"n":122,"o":70.155,"t":"2026-10-19T16:10:00Z","v":2940,"vw":70.151786},{"c":70.12,"h":70.14,"l":70.09,"n":105,"o":70.09,"t":"2026-10-19T16:15:00Z","v":2406,"vw":70.112392},{"c":70.185,"h":70.245,"l":70.1,"n":304,"o":70.12,"t":"2026-10-19T16:20:00Z","v":9791,"vw":70.179162},{"c":70.09,"h":70.185,"l":70.09,"n":141,"o":70.175,"t":"2026-10-19T16:25:00Z","v":4628,"vw":70.131559},{"c":70.035,"h":70.11,"l":70.035,"n":195,"o":70.04,"t":"2026-10-19T16:30:00Z","v":4435,"vw":70.073205},{"c":70.15,"h":70.16,"l":70.03,"n":208,"o":70.03,"t":"2026-10-19T16:35:00Z","v":6235,"vw":70.106806},{"c":70.195,"h":70.2,"l":70.11,"n":131,"o":70.135,"t":"2026-10-19T16:40:00Z","v":4024,"vw":70.131042},{"c":70.285,"h":70.285,"l":70.23,"n":173,"o":70.24,"t":"2026-10-19T16:45:00Z","v":4522,"vw":70.249545},{"c":70.275,"h":70.3,"l":70.26,"n":161,"o":70.3,"t":"2026-10-19T16:50:00Z","v":5256,"vw":70.278333},{"c":70.325,"h":70.46,"l":70.25,"n":352,"o":70.265,"t":"2026-10-19T16:55:00Z","v":13641,"vw":70.346157},{"c":70.295,"h":70.36,"l":70.195,"n":602,"o":70.3,"t":"2026-10-19T17:00:00Z","v":37823,"vw":70.284149},{"c":70.37,"h":70.37,"l":70.28,"n":142,"o":70.3,"t":"2026-10-19T17:05:00Z","v":4204,"vw":70.330696},{"c":70.385,"h":70.4,"l":70.325,"n":482,"o":70.325,"t":"2026-10-19T17:10:00Z","v":21136,"vw":70.368303},{"c":70.34,"h":70.4,"l":70.3,"n":319,"o":70.37,"t":"2026-10-19T17:15:00Z","v":20506,"vw":70.361498},{"c":70.285,"h":70.35,"l":70.28,"n":210,"o":70.3275,"t":"2026-10-19T17:20:00Z","v":7215,"vw":70.324309},{"c":70.34,"h":70.365,"l":70.31,"n":201,"o":70.31,"t":"2026-10-19T17:25:00Z","v":5096,"vw":70.341835},{"c":70.26,"h":70.33,"l":70.25,"n":256,"o":70.33,"t":"2026-10-19T17:30:00Z","v":10971,"vw":70.292473},{"c":70.36,"h":70.36,"l":70.28,"n":180,"o":70.28,"t":"2026-10-19T17:35:00Z","v":3832,"vw":70.294667},{"c":70.46,"h":70.49,"l":70.36,"n":307,"o":70.36,"t":"2026-10-19T17:40:00Z","v":8076,"vw":70.440975},{"c":70.34,"h":70.445,"l":70.285,"n":313,"o":70.44,"t":"2026-10-19T17:45:00Z","v":12230,"vw":70.375814},{"c":70.375,"h":70.4699,"l":70.35,"n":278,"o":70.35,"t":"2026-10-19T17:50:00Z","v":8865,"vw":70.384599},{"c":70.36,"h":70.42,"l":70.36,"n":217,"o":70.385,"t":"2026-10-19T17:55:00Z","v":6870,"vw":70.39855},{"c":70.63,"h":70.63,"l":70.3354,"n":589,"o":70.3354,"t":"2026-10-19T18:00:00Z","v":26854,"vw":70.507291},{"c":70.77,"h":70.8,"l":70.595,"n":486,"o":70.617,"t":"2026-10-19T18:05:00Z","v":27288,"vw":70.694113},{"c":70.9,"h":70.945,"l":70.77,"n":649,"o":70.79,"t":"2026-10-19T18:10:00Z","v":42751,"vw":70.873904},{"c":70.85,"h":70.9,"l":70.82,"n":397,"o":70.885,"t":"2026-10-19T18:15:00Z","v":13748,"vw":70.860858},{"c":70.89,"h":70.895,"l":70.84,"n":286,"o":70.86,"t":"2026-10-19T18:20:00Z","v":7685,"vw":70.866371},{"c":70.78,"h":70.9025,"l":70.775,"n":331,"o":70.9,"t":"2026-10-19T18:25:00Z","v":15440,"vw":70.859859},{"c":70.795,"h":70.8,"l":70.76,"n":130,"o":70.785,"t":"2026-10-19T18:30:00Z","v":3493,"vw":70.7833},{"c":70.775,"h":70.8,"l":70.77,"n":183,"o":70.795,"t":"2026-10-19T18:35:00Z","v":5509,"vw":70.78437},{"c":70.83,"h":70.83,"l":70.79,"n":308,"o":70.79,"t":"2026-10-19T18:40:00Z","v":8456,"vw":70.805082},{"c":70.835,"h":70.93,"l":70.83,"n":471,"o":70.83,"t":"2026-10-19T18:45:00Z","v":14690,"vw":70.883269},{"c":70.875,"h":70.89,"l":70.8401,"n":319,"o":70.85,"t":"2026-10-19T18:50:00Z","v":8288,"vw":70.867034},{"c":70.91,"h":70.93,"l":70.875,"n":317,"o":70.875,"t":"2026-10-19T18:55:00Z","v":9267,"vw":70.914687},{"c":70.95,"h":71,"l":70.915,"n":324,"o":70.93,"t":"2026-10-19T19:00:00Z","v":12224,"vw":70.954161},{"c":70.905,"h":70.99,"l":70.885,"n":358,"o":70.94,"t":"2026-10-19T19:05:00Z","v":14212,"vw":70.920543},{"c":70.83,"h":70.895,"l":70.775,"n":293,"o":70.895,"t":"2026-10-19T19:10:00Z","v":8680,"vw":70.81667},{"c":70.925,"h":70.925,"l":70.825,"n":285,"o":70.825,"t":"2026-10-19T19:15:00Z","v":7090,"vw":70.877914},{"c":70.905,"h":70.96,"l":70.83,"n":373,"o":70.925,"t":"2026-10-19T19:20:00Z","v":14071,"vw":70.910252},{"c":70.98,"h":71.05,"l":70.895,"n":599,"o":70.92,"t":"2026-10-19T19:25:00Z","v":28886,"vw":70.990965},{"c":70.98,"h":71.01,"l":70.92,"n":504,"o":70.99,"t":"2026-10-19T19:30:00Z","v":17590,"vw":70.953212},{"c":70.95,"h":71.03,"l":70.94,"n":413,"o":71.01,"t":"2026-10-19T19:35:00Z","v":11586,"vw":70.974328},{"c":71.05,"h":71.05,"l":70.945,"n":707,"o":70.945,"t":"2026-10-19T19:40:00Z","v":23334,"vw":70.979813},{"c":71.18,"h":71.2,"l":71.05,"n":660,"o":71.06,"t":"2026-10-19T19:45:00Z","v":31190,"vw":71.101687},{"c":71.24,"h":71.29,"l":71.15,"n":900,"o":71.16,"t":"2026-10-19T19:50:00Z","v":35326,"vw":71.211394},{"c":70.98,"h":71.24,"l":70.89,"n":3161,"o":71.24,"t":"2026-10-19T19:55:00Z","v":148130,"vw":71.037438},{"c":70.96,"h":70.96,"l":70.96,"n":47,"o":70.96,"t":"2026-10-19T20:00:00Z","v":230769,"vw":70.96},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-20T13:15:00Z","v":121,"vw":71},{"c":71.27,"h":72,"l":71.01,"n":120,"o":71.46,"t":"2026-10-20T13:30:00Z","v":13362,"vw":71.376288},{"c":71.3175,"h":71.3175,"l":71.2,"n":216,"o":71.29,"t":"2026-10-20T13:35:00Z","v":8253,"vw":71.232099},{"c":71.605,"h":71.605,"l":71.2,"n":232,"o":71.31,"t":"2026-10-20T13:40:00Z","v":9843,"vw":71.341778},{"c":71.76,"h":71.775,"l":71.5726,"n":79,"o":71.6,"t":"2026-10-20T13:45:00Z","v":3096,"vw":71.661998},{"c":71.76,"h":71.78,"l":71.6,"n":131,"o":71.77,"t":"2026-10-20T13:50:00Z","v":5855,"vw":71.694926},{"c":71.88,"h":71.885,"l":71.66,"n":132,"o":71.7,"t":"2026-10-20T13:55:00Z","v":5532,"vw":71.750315},{"c":71.22,"h":71.83,"l":71.21,"n":189,"o":71.83,"t":"2026-10-20T14:00:00Z","v":6677,"vw":71.597382},{"c":71.28,"h":71.29,"l":71.185,"n":177,"o":71.24,"t":"2026-10-20T14:05:00Z","v":7332,"vw":71.250768},{"c":71.18,"h":71.26,"l":71.115,"n":104,"o":71.26,"t":"2026-10-20T14:10:00Z","v":5050,"vw":71.176107},{"c":71.18,"h":71.415,"l":71.18,"n":177,"o":71.245,"t":"2026-10-20T14:15:00Z","v":6389,"vw":71.267606},{"c":71.675,"h":71.725,"l":71.22,"n":312,"o":71.22,"t":"2026-10-20T14:20:00Z","v":8872,"vw":71.54072},{"c":71.71,"h":71.72,"l":71.65,"n":223,"o":71.685,"t":"2026-10-20T14:25:00Z","v":5741,"vw":71.692941},{"c":71.76,"h":71.87,"l":71.73,"n":214,"o":71.74,"t":"2026-10-20T14:30:00Z","v":9082,"vw":71.813431},{"c":71.685,"h":71.84,"l":71.54,"n":244,"o":71.744,"t":"2026-10-20T14:35:00Z","v":12073,"vw":71.717955},{"c":71.795,"h":71.795,"l":71.7299,"n":65,"o":71.7299,"t":"2026-10-20T14:40:00Z","v":1952,"vw":71.761283},{"c":71.57,"h":71.79,"l":71.57,"n":232,"o":71.79,"t":"2026-10-20T14:45:00Z","v":11721,"vw":71.658834},{"c":71.59,"h":71.64,"l":71.53,"n":185,"o":71.54,"t":"2026-10-20T14:50:00Z","v":4405,"vw":71.574375},{"c":71.45,"h":71.62,"l":71.45,"n":273,"o":71.585,"t":"2026-10-20T14:55:00Z","v":8552,"vw":71.542019},{"c":71.38,"h":71.48,"l":71.355,"n":285,"o":71.47,"t":"2026-10-20T15:00:00Z","v":8924,"vw":71.423856},{"c":71.23,"h":71.35,"l":71.16,"n":345,"o":71.3,"t":"2026-10-20T15:05:00Z","v":12261,"vw":71.284975},{"c":71.2775,"h":71.3,"l":71.14,"n":347,"o":71.28,"t":"2026-10-20T15:10:00Z","v":8603,"vw":71.220333},{"c":71.38,"h":71.4,"l":71.26,"n":147,"o":71.26,"t":"2026-10-20T15:15:00Z","v":5672,"vw":71.327236},{"c":71.37,"h":71.435,"l":71.37,"n":166,"o":71.43,"t":"2026-10-20T15:20:00Z","v":4123,"vw":71.406739},{"c":71.31,"h":71.425,"l":71.31,"n":274,"o":71.37,"t":"2026-10-20T15:25:00Z","v":8749,"vw":71.386872},{"c":71.265,"h":71.315,"l":71.24,"n":125,"o":71.315,"t":"2026-10-20T15:30:00Z","v":3357,"vw":71.28846},{"c":71.455,"h":71.48,"l":71.26,"n":219,"o":71.29,"t":"2026-10-20T15:35:00Z","v":6787,"vw":71.391367},{"c":71.45,"h":71.46,"l":71.38,"n":212,"o":71.455,"t":"2026-10-20T15:40:00Z","v":4612,"vw":71.417914},{"c":71.32,"h":71.37,"l":71.235,"n":208,"o":71.37,"t":"2026-10-20T15:45:00Z","v":5629,"vw":71.301244},{"c":71.29,"h":71.3,"l":71.24,"n":159,"o":71.3,"t":"2026-10-20T15:50:00Z","v":3543,"vw":71.269108},{"c":71.23,"h":71.32,"l":71.22,"n":136,"o":71.31,"t":"2026-10-20T15:55:00Z","v":5180,"vw":71.255593},{"c":71.17,"h":71.26,"l":71.17,"n":177,"o":71.23,"t":"2026-10-20T16:00:00Z","v":9127,"vw":71.234626},{"c":71.19,"h":71.21,"l":71.12,"n":213,"o":71.19,"t":"2026-10-20T16:05:00Z","v":8574,"vw":71.176314},{"c":71.1,"h":71.15,"l":71.1,"n":103,"o":71.14,"t":"2026-10-20T16:10:00Z","v":2033,"vw":71.119112},{"c":71.12,"h":71.2,"l":71.055,"n":253,"o":71.13,"t":"2026-10-20T16:15:00Z","v":9741,"vw":71.12698},{"c":71.01,"h":71.13,"l":71.01,"n":206,"o":71.075,"t":"2026-10-20T16:20:00Z","v":4858,"vw":71.088195},{"c":71.14,"h":71.14,"l":71.005,"n":130,"o":71.005,"t":"2026-10-20T16:25:00Z","v":4886,"vw":71.106031},{"c":71.17,"h":71.2,"l":71.11,"n":172,"o":71.13,"t":"2026-10-20T16:30:00Z","v":5860,"vw":71.147936},{"c":71.29,"h":71.32,"l":71.12,"n":262,"o":71.12,"t":"2026-10-20T16:35:00Z","v":7656,"vw":71.260114},{"c":71.215,"h":71.26,"l":71.21,"n":175,"o":71.25,"t":"2026-10-20T16:40:00Z","v":4937,"vw":71.232009},{"c":71.37,"h":71.42,"l":71.2401,"n":175,"o":71.25,"t":"2026-10-20T16:45:00Z","v":10675,"vw":71.289272},{"c":71.09,"h":71.4,"l":71.075,"n":270,"o":71.4,"t":"2026-10-20T16:50:00Z","v":12847,"vw":71.274051},{"c":71.105,"h":71.13,"l":71.105,"n":69,"o":71.12,"t":"2026-10-20T16:55:00Z","v":2043,"vw":71.114328},{"c":71.07,"h":71.18,"l":71.07,"n":228,"o":71.15,"t":"2026-10-20T17:00:00Z","v":7572,"vw":71.111456},{"c":70.99,"h":71.07,"l":70.98,"n":199,"o":71.07,"t":"2026-10-20T17:05:00Z","v":7880,"vw":71.010106},{"c":70.99,"h":71.045,"l":70.97,"n":151,"o":70.99,"t":"2026-10-20T17:10:00Z","v":6643,"vw":70.996542},{"c":70.83,"h":70.99,"l":70.81,"n":218,"o":70.99,"t":"2026-10-20T17:15:00Z","v":7687,"vw":70.90054},{"c":70.77,"h":70.905,"l":70.76,"n":210,"o":70.83,"t":"2026-10-20T17:20:00Z","v":13316,"vw":70.831834},{"c":70.78,"h":70.79,"l":70.65,"n":129,"o":70.69,"t":"2026-10-20T17:25:00Z","v":5316,"vw":70.748233},{"c":70.68,"h":70.79,"l":70.68,"n":258,"o":70.79,"t":"2026-10-20T17:30:00Z","v":19889,"vw":70.746997},{"c":70.86,"h":70.93,"l":70.68,"n":342,"o":70.69,"t":"2026-10-20T17:35:00Z","v":31978,"vw":70.83132},{"c":71.07,"h":71.075,"l":70.93,"n":382,"o":70.94,"t":"2026-10-20T17:40:00Z","v":26504,"vw":71.010413},{"c":71.1,"h":71.11,"l":71,"n":227,"o":71.09,"t":"2026-10-20T17:45:00Z","v":8156,"vw":71.065527},{"c":71.21,"h":71.22,"l":71.085,"n":161,"o":71.085,"t":"2026-10-20T17:50:00Z","v":5266,"vw":71.120558},{"c":71.27,"h":71.31,"l":71.19,"n":343,"o":71.2,"t":"2026-10-20T17:55:00Z","v":19642,"vw":71.25546},{"c":71.31,"h":71.31,"l":71.25,"n":140,"o":71.27,"t":"2026-10-20T18:00:00Z","v":4601,"vw":71.262273},{"c":71.16,"h":71.305,"l":71.16,"n":262,"o":71.305,"t":"2026-10-20T18:05:00Z","v":8885,"vw":71.248676},{"c":71.2902,"h":71.2902,"l":71.13,"n":191,"o":71.13,"t":"2026-10-20T18:10:00Z","v":7250,"vw":71.234122},{"c":71.33,"h":71.33,"l":71.29,"n":167,"o":71.3,"t":"2026-10-20T18:15:00Z","v":5349,"vw":71.309749},{"c":71.26,"h":71.33,"l":71.18,"n":355,"o":71.33,"t":"2026-10-20T18:20:00Z","v":16234,"vw":71.250528},{"c":71.2,"h":71.26,"l":71.185,"n":180,"o":71.26,"t":"2026-10-20T18:25:00Z","v":6657,"vw":71.212104},{"c":71.245,"h":71.27,"l":71.19,"n":219,"o":71.19,"t":"2026-10-20T18:30:00Z","v":9246,"vw":71.24098},{"c":71.275,"h":71.39,"l":71.245,"n":332,"o":71.26,"t":"2026-10-20T18:35:00Z","v":17863,"vw":71.305704},{"c":71.25,"h":71.28,"l":71.236,"n":167,"o":71.275,"t":"2026-10-20T18:40:00Z","v":5463,"vw":71.253748},{"c":71.235,"h":71.28,"l":71.195,"n":154,"o":71.22,"t":"2026-10-20T18:45:00Z","v":4167,"vw":71.235248},{"c":71.33,"h":71.34,"l":71.255,"n":200,"o":71.27,"t":"2026-10-20T18:50:00Z","v":7898,"vw":71.295248},{"c":71.19,"h":71.37,"l":71.18,"n":340,"o":71.33,"t":"2026-10-20T18:55:00Z","v":16266,"vw":71.286661},{"c":71.07,"h":71.25,"l":71.0301,"n":308,"o":71.21,"t":"2026-10-20T19:00:00Z","v":17200,"vw":71.13592},{"c":71.145,"h":71.1899,"l":71.06,"n":238,"o":71.065,"t":"2026-10-20T19:05:00Z","v":11562,"vw":71.13796},{"c":71.185,"h":71.23,"l":71.145,"n":289,"o":71.145,"t":"2026-10-20T19:10:00Z","v":12390,"vw":71.191064},{"c":71.37,"h":71.37,"l":71.18,"n":354,"o":71.18,"t":"2026-10-20T19:15:00Z","v":19093,"vw":71.261043},{"c":71.49,"h":71.54,"l":71.38,"n":440,"o":71.38,"t":"2026-10-20T19:20:00Z","v":19399,"vw":71.463019},{"c":71.61,"h":71.66,"l":71.46,"n":482,"o":71.49,"t":"2026-10-20T19:25:00Z","v":31744,"vw":71.515355},{"c":71.52,"h":71.61,"l":71.49,"n":430,"o":71.61,"t":"2026-10-20T19:30:00Z","v":28131,"vw":71.527628},{"c":71.43,"h":71.54,"l":71.37,"n":385,"o":71.54,"t":"2026-10-20T19:35:00Z","v":14047,"vw":71.476891},{"c":71.52,"h":71.55,"l":71.405,"n":386,"o":71.405,"t":"2026-10-20T19:40:00Z","v":15684,"vw":71.489077},{"c":71.5,"h":71.53,"l":71.38,"n":527,"o":71.53,"t":"2026-10-20T19:45:00Z","v":26304,"vw":71.460536},{"c":71.51,"h":71.51,"l":71.41,"n":845,"o":71.465,"t":"2026-10-20T19:50:00Z","v":38934,"vw":71.469691},{"c":71.61,"h":71.74,"l":71.45,"n":2609,"o":71.495,"t":"2026-10-20T19:55:00Z","v":125657,"vw":71.604197},{"c":71.62,"h":71.62,"l":71.62,"n":30,"o":71.62,"t":"2026-10-20T20:00:00Z","v":221659,"vw":71.62},{"c":71.4975,"h":71.58,"l":71.13,"n":63,"o":71.5,"t":"2026-10-21T13:30:00Z","v":6694,"vw":71.481074},{"c":71.28,"h":71.53,"l":71.105,"n":128,"o":71.53,"t":"2026-10-21T13:35:00Z","v":5551,"vw":71.201154},{"c":71.11,"h":71.11,"l":71.1,"n":42,"o":71.11,"t":"2026-10-21T13:40:00Z","v":935,"vw":71.1075},{"c":71.31,"h":71.31,"l":71.31,"n":19,"o":71.31,"t":"2026-10-21T13:45:00Z","v":343,"vw":71.31},{"c":71.42,"h":71.6299,"l":71.04,"n":338,"o":71.31,"t":"2026-10-21T13:50:00Z","v":9304,"vw":71.202417},{"c":71.33,"h":71.405,"l":71.28,"n":158,"o":71.31,"t":"2026-10-21T13:55:00Z","v":8809,"vw":71.325415},{"c":70.735,"h":71.25,"l":70.67,"n":223,"o":71.25,"t":"2026-10-21T14:00:00Z","v":14545,"vw":70.831448},{"c":70.84,"h":70.88,"l":70.67,"n":274,"o":70.67,"t":"2026-10-21T14:05:00Z","v":17621,"vw":70.739676},{"c":70.89,"h":71,"l":70.87,"n":281,"o":70.88,"t":"2026-10-21T14:10:00Z","v":14422,"vw":70.922476},{"c":70.8,"h":70.91,"l":70.8,"n":62,"o":70.91,"t":"2026-10-21T14:15:00Z","v":2884,"vw":70.870013},{"c":70.845,"h":70.9,"l":70.755,"n":74,"o":70.83,"t":"2026-10-21T14:20:00Z","v":3531,"vw":70.836243},{"c":70.86,"h":70.92,"l":70.81,"n":133,"o":70.92,"t":"2026-10-21T14:25:00Z","v":4024,"vw":70.842778},{"c":70.75,"h":70.865,"l":70.75,"n":123,"o":70.86,"t":"2026-10-21T14:30:00Z","v":4185,"vw":70.811863},{"c":70.885,"h":70.98,"l":70.82,"n":80,"o":70.92,"t":"2026-10-21T14:35:00Z","v":2126,"vw":70.897308},{"c":70.98,"h":70.98,"l":70.88,"n":90,"o":70.885,"t":"2026-10-21T14:40:00Z","v":3619,"vw":70.899447},{"c":71,"h":71.01,"l":70.86,"n":300,"o":71,"t":"2026-10-21T14:45:00Z","v":13051,"vw":70.95269},{"c":70.89,"h":70.99,"l":70.87,"n":95,"o":70.95,"t":"2026-10-21T14:50:00Z","v":4000,"vw":70.931852},{"c":70.72,"h":70.82,"l":70.7,"n":73,"o":70.82,"t":"2026-10-21T14:55:00Z","v":2643,"vw":70.769955},{"c":70.58,"h":70.61,"l":70.32,"n":330,"o":70.58,"t":"2026-10-21T15:00:00Z","v":16949,"vw":70.543106},{"c":70.54,"h":70.58,"l":70.52,"n":61,"o":70.52,"t":"2026-10-21T15:05:00Z","v":1672,"vw":70.554167},{"c":70.54,"h":70.61,"l":70.44,"n":114,"o":70.535,"t":"2026-10-21T15:10:00Z","v":3889,"vw":70.529294},{"c":70.405,"h":70.56,"l":70.405,"n":146,"o":70.56,"t":"2026-10-21T15:15:00Z","v":4021,"vw":70.4866},{"c":70.42,"h":70.5384,"l":70.39,"n":265,"o":70.46,"t":"2026-10-21T15:20:00Z","v":10604,"vw":70.486598},{"c":70.615,"h":70.635,"l":70.44,"n":302,"o":70.44,"t":"2026-10-21T15:25:00Z","v":12898,"vw":70.518732},{"c":70.55,"h":70.7,"l":70.55,"n":221,"o":70.595,"t":"2026-10-21T15:30:00Z","v":13264,"vw":70.61786},{"c":70.58,"h":70.685,"l":70.55,"n":159,"o":70.55,"t":"2026-10-21T15:35:00Z","v":5675,"vw":70.615894},{"c":70.53,"h":70.605,"l":70.53,"n":118,"o":70.58,"t":"2026-10-21T15:40:00Z","v":3545,"vw":70.558914},{"c":70.43,"h":70.53,"l":70.43,"n":155,"o":70.53,"t":"2026-10-21T15:45:00Z","v":4562,"vw":70.444156},{"c":70.54,"h":70.55,"l":70.48,"n":168,"o":70.49,"t":"2026-10-21T15:50:00Z","v":6533,"vw":70.51272},{"c":70.5625,"h":70.57,"l":70.51,"n":112,"o":70.57,"t":"2026-10-21T15:55:00Z","v":3240,"vw":70.547143},{"c":70.39,"h":70.54,"l":70.345,"n":257,"o":70.52,"t":"2026-10-21T16:00:00Z","v":8462,"vw":70.463658},{"c":70.415,"h":70.455,"l":70.415,"n":94,"o":70.43,"t":"2026-10-21T16:05:00Z","v":3016,"vw":70.433388},{"c":70.45,"h":70.45,"l":70.44,"n":59,"o":70.44,"t":"2026-10-21T16:10:00Z","v":1071,"vw":70.447059},{"c":70.5,"h":70.53,"l":70.45,"n":177,"o":70.49,"t":"2026-10-21T16:15:00Z","v":6124,"vw":70.493019},{"c":70.49,"h":70.58,"l":70.49,"n":128,"o":70.53,"t":"2026-10-21T16:20:00Z","v":5509,"vw":70.547554},{"c":70.65,"h":70.65,"l":70.53,"n":126,"o":70.53,"t":"2026-10-21T16:25:00Z","v":4492,"vw":70.600379},{"c":70.655,"h":70.66,"l":70.58,"n":161,"o":70.66,"t":"2026-10-21T16:30:00Z","v":6264,"vw":70.612339},{"c":70.795,"h":70.84,"l":70.4635,"n":384,"o":70.595,"t":"2026-10-21T16:35:00Z","v":17749,"vw":70.565091},{"c":70.69,"h":70.86,"l":70.68,"n":179,"o":70.86,"t":"2026-10-21T16:40:00Z","v":7661,"vw":70.701981},{"c":70.63,"h":70.73,"l":70.57,"n":169,"o":70.695,"t":"2026-10-21T16:45:00Z","v":8332,"vw":70.660276},{"c":70.49,"h":70.57,"l":70.46,"n":67,"o":70.57,"t":"2026-10-21T16:50:00Z","v":2613,"vw":70.54552},{"c":70.53,"h":70.53,"l":70.495,"n":133,"o":70.505,"t":"2026-10-21T16:55:00Z","v":5094,"vw":70.518652},{"c":70.45,"h":70.525,"l":70.45,"n":179,"o":70.505,"t":"2026-10-21T17:00:00Z","v":6887,"vw":70.475711},{"c":70.425,"h":70.48,"l":70.4,"n":198,"o":70.45,"t":"2026-10-21T17:05:00Z","v":8486,"vw":70.442175},{"c":70.47,"h":70.51,"l":70.465,"n":212,"o":70.47,"t":"2026-10-21T17:10:00Z","v":6793,"vw":70.492528},{"c":70.455,"h":70.48,"l":70.45,"n":86,"o":70.45,"t":"2026-10-21T17:15:00Z","v":2567,"vw":70.4577},{"c":70.275,"h":70.48,"l":70.2,"n":311,"o":70.48,"t":"2026-10-21T17:20:00Z","v":13235,"vw":70.316109},{"c":70.37,"h":70.38,"l":70.25,"n":138,"o":70.275,"t":"2026-10-21T17:25:00Z","v":5305,"vw":70.304196},{"c":70.445,"h":70.45,"l":70.315,"n":318,"o":70.37,"t":"2026-10-21T17:30:00Z","v":19662,"vw":70.351871},{"c":70.45,"h":70.5125,"l":70.41,"n":195,"o":70.45,"t":"2026-10-21T17:35:00Z","v":8458,"vw":70.478967},{"c":70.4425,"h":70.45,"l":70.35,"n":210,"o":70.44,"t":"2026-10-21T17:40:00Z","v":7999,"vw":70.40829},{"c":70.45,"h":70.5,"l":70.4261,"n":150,"o":70.46,"t":"2026-10-21T17:45:00Z","v":13198,"vw":70.460563},{"c":70.45,"h":70.48,"l":70.45,"n":164,"o":70.45,"t":"2026-10-21T17:50:00Z","v":4805,"vw":70.454691},{"c":70.62,"h":70.62,"l":70.47,"n":333,"o":70.47,"t":"2026-10-21T17:55:00Z","v":15869,"vw":70.525676},{"c":70.59,"h":70.64,"l":70.56,"n":184,"o":70.6,"t":"2026-10-21T18:00:00Z","v":6862,"vw":70.595545},{"c":70.645,"h":70.645,"l":70.535,"n":225,"o":70.6,"t":"2026-10-21T18:05:00Z","v":8093,"vw":70.570086},{"c":70.67,"h":70.7,"l":70.645,"n":186,"o":70.645,"t":"2026-10-21T18:10:00Z","v":8121,"vw":70.676951},{"c":70.68,"h":70.69,"l":70.64,"n":191,"o":70.665,"t":"2026-10-21T18:15:00Z","v":6625,"vw":70.6612},{"c":70.51,"h":70.68,"l":70.51,"n":235,"o":70.68,"t":"2026-10-21T18:20:00Z","v":9622,"vw":70.567505},{"c":70.51,"h":70.57,"l":70.48,"n":250,"o":70.48,"t":"2026-10-21T18:25:00Z","v":11492,"vw":70.532026},{"c":70.57,"h":70.57,"l":70.47,"n":252,"o":70.495,"t":"2026-10-21T18:30:00Z","v":11333,"vw":70.529884},{"c":70.56,"h":70.64,"l":70.56,"n":180,"o":70.57,"t":"2026-10-21T18:35:00Z","v":5008,"vw":70.597584},{"c":70.515,"h":70.57,"l":70.46,"n":299,"o":70.56,"t":"2026-10-21T18:40:00Z","v":15823,"vw":70.524582},{"c":70.5,"h":70.58,"l":70.425,"n":295,"o":70.54,"t":"2026-10-21T18:45:00Z","v":12850,"vw":70.540538},{"c":70.43,"h":70.47,"l":70.31,"n":289,"o":70.47,"t":"2026-10-21T18:50:00Z","v":10366,"vw":70.409705},{"c":70.28,"h":70.44,"l":70.28,"n":263,"o":70.44,"t":"2026-10-21T18:55:00Z","v":7618,"vw":70.343017},{"c":70.04,"h":70.24,"l":70.04,"n":402,"o":70.24,"t":"2026-10-21T19:00:00Z","v":14788,"vw":70.149762},{"c":70.075,"h":70.12,"l":69.885,"n":445,"o":70.04,"t":"2026-10-21T19:05:00Z","v":16000,"vw":70.012493},{"c":70.025,"h":70.04,"l":69.89,"n":356,"o":70.03,"t":"2026-10-21T19:10:00Z","v":10642,"vw":69.985595},{"c":70.1,"h":70.1,"l":70,"n":317,"o":70.07,"t":"2026-10-21T19:15:00Z","v":9659,"vw":70.05469},{"c":70.29,"h":70.29,"l":70.1,"n":470,"o":70.1,"t":"2026-10-21T19:20:00Z","v":19420,"vw":70.215237},{"c":70.47,"h":70.48,"l":70.3,"n":376,"o":70.3,"t":"2026-10-21T19:25:00Z","v":11554,"vw":70.417417},{"c":70.37,"h":70.5,"l":70.34,"n":477,"o":70.475,"t":"2026-10-21T19:30:00Z","v":18118,"vw":70.457675},{"c":70.37,"h":70.46,"l":70.34,"n":453,"o":70.35,"t":"2026-10-21T19:35:00Z","v":21698,"vw":70.397388},{"c":70.33,"h":70.4,"l":70.255,"n":546,"o":70.365,"t":"2026-10-21T19:40:00Z","v":24901,"vw":70.346071},{"c":70.405,"h":70.42,"l":70.33,"n":650,"o":70.34,"t":"2026-10-21T19:45:00Z","v":26145,"vw":70.377129},{"c":70.48,"h":70.54,"l":70.33,"n":1093,"o":70.44,"t":"2026-10-21T19:50:00Z","v":65691,"vw":70.455715},{"c":70.59,"h":70.65,"l":70.42,"n":3320,"o":70.48,"t":"2026-10-21T19:55:00Z","v":203284,"vw":70.572045},{"c":70.61,"h":70.61,"l":70.61,"n":50,"o":70.61,"t":"2026-10-21T20:00:00Z","v":208977,"vw":70.61},{"c":70.205,"h":70.41,"l":69.93,"n":103,"o":70.04,"t":"2026-10-22T13:30:00Z","v":11481,"vw":70.112423},{"c":70.8,"h":71.065,"l":70.495,"n":199,"o":70.5,"t":"2026-10-22T13:35:00Z","v":11252,"vw":70.677116},{"c":70.87,"h":71.07,"l":70.72,"n":141,"o":70.96,"t":"2026-10-22T13:40:00Z","v":6600,"vw":70.952471},{"c":71.47,"h":71.47,"l":71.11,"n":129,"o":71.11,"t":"2026-10-22T13:45:00Z","v":7301,"vw":71.289578},{"c":71.24,"h":71.64,"l":71.23,"n":196,"o":71.475,"t":"2026-10-22T13:50:00Z","v":14450,"vw":71.467691},{"c":71.53,"h":71.53,"l":71.2,"n":109,"o":71.2,"t":"2026-10-22T13:55:00Z","v":8572,"vw":71.406166},{"c":71.61,"h":71.61,"l":71.25,"n":181,"o":71.4,"t":"2026-10-22T14:00:00Z","v":9862,"vw":71.458002},{"c":71.54,"h":71.7599,"l":71.415,"n":217,"o":71.63,"t":"2026-10-22T14:05:00Z","v":9442,"vw":71.597201},{"c":71.65,"h":71.73,"l":71.52,"n":211,"o":71.55,"t":"2026-10-22T14:10:00Z","v":7303,"vw":71.613361},{"c":71.59,"h":71.66,"l":71.41,"n":279,"o":71.66,"t":"2026-10-22T14:15:00Z","v":9160,"vw":71.590541},{"c":71.31,"h":71.6,"l":71.275,"n":213,"o":71.49,"t":"2026-10-22T14:20:00Z","v":8933,"vw":71.474274},{"c":71.365,"h":71.54,"l":71.28,"n":219,"o":71.44,"t":"2026-10-22T14:25:00Z","v":11095,"vw":71.441676},{"c":71.15,"h":71.55,"l":71.15,"n":266,"o":71.365,"t":"2026-10-22T14:30:00Z","v":9029,"vw":71.358389},{"c":71.26,"h":71.27,"l":71.12,"n":117,"o":71.27,"t":"2026-10-22T14:35:00Z","v":3486,"vw":71.213036},{"c":71.2,"h":71.275,"l":71.055,"n":278,"o":71.17,"t":"2026-10-22T14:40:00Z","v":9977,"vw":71.166112},{"c":71.13,"h":71.275,"l":71.13,"n":270,"o":71.26,"t":"2026-10-22T14:45:00Z","v":7291,"vw":71.222302},{"c":71.225,"h":71.29,"l":71.1,"n":293,"o":71.13,"t":"2026-10-22T14:50:00Z","v":10128,"vw":71.225707},{"c":71.12,"h":71.33,"l":71.025,"n":247,"o":71.32,"t":"2026-10-22T14:55:00Z","v":7196,"vw":71.196831},{"c":71.12,"h":71.13,"l":71.03,"n":245,"o":71.045,"t":"2026-10-22T15:00:00Z","v":8419,"vw":71.077883},{"c":71.3,"h":71.3,"l":71.17,"n":191,"o":71.18,"t":"2026-10-22T15:05:00Z","v":6135,"vw":71.218304},{"c":71.36,"h":71.405,"l":71.195,"n":221,"o":71.3,"t":"2026-10-22T15:10:00Z","v":6575,"vw":71.299846},{"c":71.49,"h":71.52,"l":71.34,"n":290,"o":71.34,"t":"2026-10-22T15:15:00Z","v":8706,"vw":71.455924},{"c":71.53,"h":71.58,"l":71.47,"n":304,"o":71.53,"t":"2026-10-22T15:20:00Z","v":10224,"vw":71.515987},{"c":71.475,"h":71.61,"l":71.47,"n":197,"o":71.5,"t":"2026-10-22T15:25:00Z","v":7820,"vw":71.57207},{"c":71.685,"h":71.72,"l":71.505,"n":248,"o":71.505,"t":"2026-10-22T15:30:00Z","v":5821,"vw":71.598252},{"c":71.725,"h":71.7882,"l":71.69,"n":149,"o":71.69,"t":"2026-10-22T15:35:00Z","v":3591,"vw":71.715187},{"c":71.65,"h":71.835,"l":71.65,"n":391,"o":71.77,"t":"2026-10-22T15:40:00Z","v":16123,"vw":71.724451},{"c":71.825,"h":71.83,"l":71.69,"n":210,"o":71.8,"t":"2026-10-22T15:45:00Z","v":8630,"vw":71.755585},{"c":71.855,"h":71.94,"l":71.78,"n":276,"o":71.78,"t":"2026-10-22T15:50:00Z","v":11402,"vw":71.901902},{"c":71.75,"h":71.82,"l":71.73,"n":199,"o":71.73,"t":"2026-10-22T15:55:00Z","v":5557,"vw":71.771079},{"c":71.7075,"h":71.74,"l":71.625,"n":225,"o":71.73,"t":"2026-10-22T16:00:00Z","v":9024,"vw":71.694096},{"c":71.8,"h":71.8,"l":71.67,"n":188,"o":71.73,"t":"2026-10-22T16:05:00Z","v":4323,"vw":71.728475},{"c":71.915,"h":71.915,"l":71.75,"n":209,"o":71.91,"t":"2026-10-22T16:10:00Z","v":7438,"vw":71.832049},{"c":71.8139,"h":71.85,"l":71.79,"n":185,"o":71.848,"t":"2026-10-22T16:15:00Z","v":4643,"vw":71.815821},{"c":71.59,"h":71.76,"l":71.485,"n":439,"o":71.75,"t":"2026-10-22T16:20:00Z","v":17571,"vw":71.649596},{"c":71.5073,"h":71.64,"l":71.49,"n":286,"o":71.62,"t":"2026-10-22T16:25:00Z","v":11397,"vw":71.524834},{"c":71.535,"h":71.6,"l":71.44,"n":230,"o":71.465,"t":"2026-10-22T16:30:00Z","v":7409,"vw":71.495808},{"c":71.53,"h":71.6,"l":71.51,"n":246,"o":71.54,"t":"2026-10-22T16:35:00Z","v":5375,"vw":71.562917},{"c":71.61,"h":71.75,"l":71.57,"n":326,"o":71.57,"t":"2026-10-22T16:40:00Z","v":11171,"vw":71.639071},{"c":71.66,"h":71.68,"l":71.58,"n":194,"o":71.61,"t":"2026-10-22T16:45:00Z","v":5382,"vw":71.630317},{"c":71.74,"h":71.74,"l":71.62,"n":200,"o":71.68,"t":"2026-10-22T16:50:00Z","v":6319,"vw":71.68118},{"c":71.875,"h":71.875,"l":71.71,"n":387,"o":71.75,"t":"2026-10-22T16:55:00Z","v":9631,"vw":71.818668},{"c":71.72,"h":71.87,"l":71.72,"n":351,"o":71.86,"t":"2026-10-22T17:00:00Z","v":10567,"vw":71.805119},{"c":71.765,"h":71.83,"l":71.715,"n":252,"o":71.74,"t":"2026-10-22T17:05:00Z","v":8563,"vw":71.771362},{"c":71.76,"h":71.8,"l":71.68,"n":350,"o":71.79,"t":"2026-10-22T17:10:00Z","v":9924,"vw":71.74973},{"c":71.75,"h":71.82,"l":71.69,"n":349,"o":71.77,"t":"2026-10-22T17:15:00Z","v":13096,"vw":71.771145},{"c":72.085,"h":72.11,"l":71.7,"n":621,"o":71.76,"t":"2026-10-22T17:20:00Z","v":32867,"vw":71.944267},{"c":72.13,"h":72.19,"l":72.0035,"n":370,"o":72.085,"t":"2026-10-22T17:25:00Z","v":15005,"vw":72.117451},{"c":72.31,"h":72.4,"l":72.1,"n":505,"o":72.145,"t":"2026-10-22T17:30:00Z","v":20771,"vw":72.248815},{"c":72.24,"h":72.375,"l":72.14,"n":340,"o":72.31,"t":"2026-10-22T17:35:00Z","v":12348,"vw":72.249466},{"c":72.33,"h":72.34,"l":72.185,"n":391,"o":72.26,"t":"2026-10-22T17:40:00Z","v":14064,"vw":72.250235},{"c":72.285,"h":72.51,"l":72.25,"n":662,"o":72.31,"t":"2026-10-22T17:45:00Z","v":26579,"vw":72.366167},{"c":72.25,"h":72.27,"l":72.155,"n":437,"o":72.24,"t":"2026-10-22T17:50:00Z","v":15572,"vw":72.214303},{"c":72.415,"h":72.44,"l":72.25,"n":364,"o":72.25,"t":"2026-10-22T17:55:00Z","v":18339,"vw":72.355309},{"c":72.33,"h":72.45,"l":72.2,"n":622,"o":72.44,"t":"2026-10-22T18:00:00Z","v":28589,"vw":72.305501},{"c":72.4,"h":72.42,"l":72.26,"n":443,"o":72.33,"t":"2026-10-22T18:05:00Z","v":21951,"vw":72.359165},{"c":72.5,"h":72.59,"l":72.34,"n":953,"o":72.375,"t":"2026-10-22T18:10:00Z","v":76484,"vw":72.492566},{"c":72.72,"h":72.72,"l":72.49,"n":593,"o":72.55,"t":"2026-10-22T18:15:00Z","v":43510,"vw":72.570272},{"c":72.76,"h":72.89,"l":72.67,"n":473,"o":72.7,"t":"2026-10-22T18:20:00Z","v":22990,"vw":72.769957},{"c":72.72,"h":72.78,"l":72.67,"n":411,"o":72.76,"t":"2026-10-22T18:25:00Z","v":15370,"vw":72.706472},{"c":72.92,"h":72.97,"l":72.725,"n":446,"o":72.73,"t":"2026-10-22T18:30:00Z","v":20862,"vw":72.857137},{"c":72.69,"h":72.93,"l":72.6,"n":653,"o":72.86,"t":"2026-10-22T18:35:00Z","v":34531,"vw":72.789934},{"c":72.79,"h":72.84,"l":72.67,"n":345,"o":72.69,"t":"2026-10-22T18:40:00Z","v":13154,"vw":72.727837},{"c":72.7,"h":72.85,"l":72.605,"n":474,"o":72.85,"t":"2026-10-22T18:45:00Z","v":20964,"vw":72.768623},{"c":72.5,"h":72.71,"l":72.43,"n":444,"o":72.7,"t":"2026-10-22T18:50:00Z","v":15182,"vw":72.595611},{"c":72.49,"h":72.5299,"l":72.425,"n":478,"o":72.5,"t":"2026-10-22T18:55:00Z","v":16431,"vw":72.487971},{"c":72.53,"h":72.53,"l":72.4,"n":403,"o":72.49,"t":"2026-10-22T19:00:00Z","v":17488,"vw":72.478282},{"c":72.48,"h":72.59,"l":72.465,"n":481,"o":72.51,"t":"2026-10-22T19:05:00Z","v":20247,"vw":72.519411},{"c":72.41,"h":72.5,"l":72.335,"n":401,"o":72.47,"t":"2026-10-22T19:10:00Z","v":16364,"vw":72.393252},{"c":72.24,"h":72.45,"l":72.2,"n":469,"o":72.39,"t":"2026-10-22T19:15:00Z","v":17623,"vw":72.311715},{"c":72.285,"h":72.34,"l":72.17,"n":567,"o":72.24,"t":"2026-10-22T19:20:00Z","v":24822,"vw":72.271567},{"c":72.09,"h":72.32,"l":72,"n":497,"o":72.285,"t":"2026-10-22T19:25:00Z","v":20248,"vw":72.228518},{"c":72.15,"h":72.16,"l":71.97,"n":665,"o":72.12,"t":"2026-10-22T19:30:00Z","v":31699,"vw":72.075493},{"c":71.9,"h":72.155,"l":71.9,"n":791,"o":72.15,"t":"2026-10-22T19:35:00Z","v":41425,"vw":72.010296},{"c":71.96,"h":71.96,"l":71.79,"n":763,"o":71.88,"t":"2026-10-22T19:40:00Z","v":32152,"vw":71.883667},{"c":72.04,"h":72.12,"l":71.94,"n":651,"o":71.96,"t":"2026-10-22T19:45:00Z","v":27225,"vw":72.000478},{"c":72.0975,"h":72.25,"l":72.03,"n":1059,"o":72.11,"t":"2026-10-22T19:50:00Z","v":55681,"vw":72.127817},{"c":72.3,"h":72.31,"l":72.05,"n":3174,"o":72.13,"t":"2026-10-22T19:55:00Z","v":189652,"vw":72.1564},{"c":72.27,"h":72.27,"l":72.27,"n":66,"o":72.27,"t":"2026-10-22T20:00:00Z","v":282999,"vw":72.27},{"c":71,"h":73,"l":71,"n":18,"o":72.27,"t":"2026-10-22T20:05:00Z","v":4934,"vw":71.112881},{"c":70,"h":70,"l":70,"n":10,"o":70,"t":"2026-10-22T20:20:00Z","v":1804,"vw":70},{"c":70.41,"h":70.41,"l":70,"n":3,"o":70,"t":"2026-10-22T20:45:00Z","v":877,"vw":70.205},{"c":70.05,"h":70.05,"l":69.8838,"n":8,"o":69.8838,"t":"2026-10-22T20:50:00Z","v":225,"vw":69.9669},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-22T21:15:00Z","v":565,"vw":70.05},{"c":69.26,"h":69.3,"l":69.26,"n":7,"o":69.3,"t":"2026-10-22T21:20:00Z","v":333,"vw":69.275564},{"c":69.3,"h":69.3,"l":69.3,"n":4,"o":69.3,"t":"2026-10-22T21:25:00Z","v":106,"vw":69.3},{"c":70.4,"h":70.4,"l":70.4,"n":5,"o":70.4,"t":"2026-10-22T21:45:00Z","v":1000,"vw":70.4}],"history":[{"c":63.76,"h":64.92,"l":63.54,"n":15360,"o":64.7,"t":"2024-10-21T04:00:00Z","v":785582,"vw":63.858258},{"c":64.4,"h":64.44,"l":63.27,"n":11927,"o":63.97,"t":"2024-10-22T04:00:00Z","v":542954,"vw":64.113956},{"c":64,"h":64.435,"l":63.36,"n":13616,"o":64.02,"t":"2024-10-23T04:00:00Z","v":686731,"vw":63.962039},{"c":64.31,"h":65.09,"l":63.765,"n":16710,"o":64.33,"t":"2024-10-24T04:00:00Z","v":933465,"vw":64.502164},{"c":69.36,"h":71,"l":67.53,"n":33609,"o":69.96,"t":"2024-10-25T04:00:00Z","v":2402960,"vw":68.757362},{"c":71.65,"h":72.185,"l":69.5,"n":25042,"o":69.5,"t":"2024-10-28T04:00:00Z","v":1771562,"vw":71.480453},{"c":71.63,"h":72.01,"l":70.98,"n":19692,"o":71.37,"t":"2024-10-29T04:00:00Z","v":1376603,"vw":71.454583},{"c":70.39,"h":72.22,"l":70.32,"n":20365,"o":71.08,"t":"2024-10-30T04:00:00Z","v":1039003,"vw":70.87797},{"c":69.29,"h":70.49,"l":69.03,"n":15601,"o":70.35,"t":"2024-10-31T04:00:00Z","v":901685,"vw":69.349594},{"c":68.66,"h":70.085,"l":68.425,"n":14947,"o":69.44,"t":"2024-11-01T04:00:00Z","v":742280,"vw":68.852169},{"c":68.31,"h":69.05,"l":67.732,"n":12209,"o":68,"t":"2024-11-04T05:00:00Z","v":571327,"vw":68.483627},{"c":68.92,"h":68.93,"l":67.64,"n":13303,"o":68,"t":"2024-11-05T05:00:00Z","v":815988,"vw":68.548549},{"c":71.61,"h":73.35,"l":70.89,"n":20760,"o":71.67,"t":"2024-11-06T05:00:00Z","v":1308799,"vw":71.72016},{"c":72.38,"h":73.3,"l":71.4,"n":16235,"o":71.59,"t":"2024-11-07T05:00:00Z","v":898474,"vw":72.5996},{"c":73.67,"h":73.75,"l":72.145,"n":16397,"o":72.23,"t":"2024-11-08T05:00:00Z","v":961315,"vw":73.416186},{"c":74.14,"h":74.78,"l":73.86,"n":15206,"o":74.5,"t":"2024-11-11T05:00:00Z","v":756476,"vw":74.197447},{"c":73.87,"h":74.37,"l":73.26,"n":13115,"o":74,"t":"2024-11-12T05:00:00Z","v":754178,"vw":73.794809},{"c":73.55,"h":74.27,"l":73.2,"n":12451,"o":73.78,"t":"2024-11-13T05:00:00Z","v":649221,"vw":73.594285},{"c":73.01,"h":73.67,"l":72.84,"n":14410,"o":73.59,"t":"2024-11-14T05:00:00Z","v":1055965,"vw":73.180507},{"c":72.43,"h":73.19,"l":71.44,"n":14850,"o":72.47,"t":"2024-11-15T05:00:00Z","v":903102,"vw":72.184501},{"c":71.95,"h":72.68,"l":71.87,"n":10951,"o":72.33,"t":"2024-11-18T05:00:00Z","v":663472,"vw":72.08362},{"c":71.49,"h":71.93,"l":71.09,"n":13013,"o":71.09,"t":"2024-11-19T05:00:00Z","v":632959,"vw":71.620559},{"c":71.76,"h":71.78,"l":70.62,"n":13147,"o":71.27,"t":"2024-11-20T05:00:00Z","v":979097,"vw":71.363577},{"c":71.52,"h":72.1,"l":71.17,"n":15544,"o":71.76,"t":"2024-11-21T05:00:00Z","v":810043,"vw":71.500952},{"c":72.33,"h":72.52,"l":71.22,"n":14814,"o":71.22,"t":"2024-11-22T05:00:00Z","v":1027357,"vw":72.221836},{"c":72.99,"h":74.2,"l":72.705,"n":12593,"o":72.84,"t":"2024-11-25T05:00:00Z","v":815438,"vw":73.262775},{"c":73.05,"h":73.27,"l":72.44,"n":10708,"o":73.025,"t":"2024-11-26T05:00:00Z","v":478846,"vw":72.954253},{"c":73.1,"h":73.8987,"l":73.08,"n":10426,"o":73.13,"t":"2024-11-27T05:00:00Z","v":490614,"vw":73.268712},{"c":73.85,"h":74.55,"l":73.555,"n":6998,"o":73.67,"t":"2024-11-29T05:00:00Z","v":486368,"vw":74.086619},{"c":75.05,"h":75.2,"l":74.05,"n":17259,"o":74.05,"t":"2024-12-02T05:00:00Z","v":938778,"vw":74.82494},{"c":74.01,"h":75.34,"l":73,"n":12357,"o":75.05,"t":"2024-12-03T05:00:00Z","v":745779,"vw":74.079262},{"c":74.72,"h":74.9,"l":73.77,"n":9953,"o":73.88,"t":"2024-12-04T05:00:00Z","v":448742,"vw":74.587881},{"c":74.83,"h":75.265,"l":74.665,"n":11853,"o":74.9,"t":"2024-12-05T05:00:00Z","v":596999,"vw":74.935484},{"c":75.55,"h":76.73,"l":75.04,"n":12516,"o":76.53,"t":"2024-12-06T05:00:00Z","v":528162,"vw":75.557702},{"c":74.68,"h":76.07,"l":74.49,"n":15222,"o":75.77,"t":"2024-12-09T05:00:00Z","v":596234,"vw":74.895071},{"c":74.91,"h":75.69,"l":74.12,"n":13319,"o":74.68,"t":"2024-12-10T05:00:00Z","v":670413,"vw":75.071612},{"c":75.64,"h":75.86,"l":74.95,"n":12775,"o":75.22,"t":"2024-12-11T05:00:00Z","v":577537,"vw":75.542158},{"c":74.44,"h":76.01,"l":74.43,"n":11829,"o":75.5,"t":"2024-12-12T05:00:00Z","v":548781,"vw":74.95058},{"c":74.95,"h":75.03,"l":74.174,"n":12330,"o":74.58,"t":"2024-12-13T05:00:00Z","v":508034,"vw":74.754254},{"c":73.76,"h":75.13,"l":73.65,"n":15290,"o":74.54,"t":"2024-12-16T05:00:00Z","v":672578,"vw":73.96505},{"c":73.88,"h":74.675,"l":72.85,"n":17816,"o":74.5,"t":"2024-12-17T05:00:00Z","v":1039725,"vw":73.725425},{"c":70.81,"h":74.22,"l":70.7,"n":16255,"o":74.22,"t":"2024-12-18T05:00:00Z","v":833903,"vw":71.604361},{"c":71.16,"h":72.3,"l":70.95,"n":18110,"o":71.72,"t":"2024-12-19T05:00:00Z","v":763933,"vw":71.463526},{"c":71.2,"h":72.09,"l":70.5,"n":17639,"o":70.81,"t":"2024-12-20T05:00:00Z","v":2258179,"vw":71.307381},{"c":71.09,"h":71.3,"l":70.33,"n":15269,"o":70.89,"t":"2024-12-23T05:00:00Z","v":830402,"vw":70.895507},{"c":71.68,"h":71.68,"l":70.7,"n":7589,"o":71.11,"t":"2024-12-24T05:00:00Z","v":348987,"vw":71.377225},{"c":72.15,"h":72.39,"l":71.11,"n":10259,"o":71.2,"t":"2024-12-26T05:00:00Z","v":576272,"vw":72.001411},{"c":72.41,"h":72.49,"l":71.57,"n":10225,"o":71.63,"t":"2024-12-27T05:00:00Z","v":526192,"vw":72.220373},{"c":72.09,"h":72.48,"l":70.88,"n":11935,"o":71.74,"t":"2024-12-30T05:00:00Z","v":588289,"vw":72.029173},{"c":72.54,"h":72.67,"l":71.79,"n":11016,"o":72.26,"t":"2024-12-31T05:00:00Z","v":785327,"vw":72.414625},{"c":71.83,"h":73.1,"l":71.435,"n":15551,"o":72.83,"t":"2025-01-02T05:00:00Z","v":781618,"vw":72.133459},{"c":72.92,"h":73.25,"l":71.26,"n":14269,"o":73,"t":"2025-01-03T05:00:00Z","v":756880,"vw":72.480149},{"c":73.48,"h":74.83,"l":73.23,"n":16575,"o":74.83,"t":"2025-01-06T05:00:00Z","v":867616,"vw":73.763688},{"c":72.36,"h":74.12,"l":71.95,"n":13905,"o":73.52,"t":"2025-01-07T05:00:00Z","v":741956,"vw":72.510206},{"c":71.87,"h":72.4,"l":71.38,"n":14921,"o":71.83,"t":"2025-01-08T05:00:00Z","v":803540,"vw":71.931223},{"c":71.08,"h":71.37,"l":70,"n":16839,"o":71.11,"t":"2025-01-10T05:00:00Z","v":1021397,"vw":70.892609},{"c":71.83,"h":71.87,"l":70.56,"n":18127,"o":70.6,"t":"2025-01-13T05:00:00Z","v":1264783,"vw":71.518802},{"c":72.69,"h":72.99,"l":71.9775,"n":18800,"o":72.19,"t":"2025-01-14T05:00:00Z","v":1108551,"vw":72.539521},{"c":73.57,"h":74.41,"l":72.84,"n":18700,"o":74.31,"t":"2025-01-15T05:00:00Z","v":952689,"vw":73.424121},{"c":74.07,"h":74.29,"l":73.32,"n":13332,"o":73.34,"t":"2025-01-16T05:00:00Z","v":710733,"vw":74.008306},{"c":74.89,"h":76.25,"l":74.05,"n":17915,"o":74.09,"t":"2025-01-17T05:00:00Z","v":1002902,"vw":74.805594},{"c":76.16,"h":76.5,"l":75.04,"n":14434,"o":75.04,"t":"2025-01-21T05:00:00Z","v":850202,"vw":76.086722},{"c":75.64,"h":76.7,"l":75.57,"n":16110,"o":76.08,"t":"2025-01-22T05:00:00Z","v":1061756,"vw":76.151942},{"c":75.45,"h":76.13,"l":75.07,"n":15848,"o":75.33,"t":"2025-01-23T05:00:00Z","v":613675,"vw":75.640062},{"c":75.43,"h":76.02,"l":74.952,"n":14134,"o":75.01,"t":"2025-01-24T05:00:00Z","v":626256,"vw":75.591611},{"c":76.07,"h":76.135,"l":75.05,"n":14859,"o":75.05,"t":"2025-01-27T05:00:00Z","v":776572,"vw":75.841881},{"c":77.13,"h":77.29,"l":75.81,"n":14786,"o":75.81,"t":"2025-01-28T05:00:00Z","v":841890,"vw":76.847237},{"c":76.7,"h":77.51,"l":76.28,"n":15340,"o":77.15,"t":"2025-01-29T05:00:00Z","v":901968,"vw":76.806628},{"c":77.81,"h":78.58,"l":77.17,"n":15286,"o":77.35,"t":"2025-01-30T05:00:00Z","v":916266,"vw":78.056393},{"c":76.65,"h":78.17,"l":76.29,"n":17803,"o":77.8,"t":"2025-01-31T05:00:00Z","v":1087308,"vw":76.699885},{"c":76.82,"h":77.02,"l":74.895,"n":18783,"o":75.07,"t":"2025-02-03T05:00:00Z","v":1049235,"vw":76.670812},{"c":76.67,"h":77.0299,"l":76.19,"n":16154,"o":76.88,"t":"2025-02-04T05:00:00Z","v":724525,"vw":76.742733},{"c":76.49,"h":77.04,"l":76.03,"n":16761,"o":77.04,"t":"2025-02-05T05:00:00Z","v":884377,"vw":76.519267},{"c":78.57,"h":78.63,"l":76.53,"n":24998,"o":76.59,"t":"2025-02-06T05:00:00Z","v":1897118,"vw":78.082121},{"c":77.22,"h":80.5,"l":76.38,"n":31611,"o":80,"t":"2025-02-07T05:00:00Z","v":1846743,"vw":77.631443},{"c":77.68,"h":78.4099,"l":77.13,"n":23250,"o":77.38,"t":"2025-02-10T05:00:00Z","v":1247439,"vw":77.644818},{"c":77.71,"h":78.175,"l":76.6,"n":17918,"o":77.05,"t":"2025-02-11T05:00:00Z","v":1279633,"vw":77.740012},{"c":76.98,"h":78.68,"l":76.64,"n":19648,"o":77.55,"t":"2025-02-12T05:00:00Z","v":1174465,"vw":77.240417},{"c":78.07,"h":78.14,"l":76.57,"n":15087,"o":77.5,"t":"2025-02-13T05:00:00Z","v":898459,"vw":77.53607},{"c":78.53,"h":78.98,"l":78,"n":16557,"o":78.39,"t":"2025-02-14T05:00:00Z","v":951794,"vw":78.514934},{"c":79.39,"h":79.85,"l":78.34,"n":11881,"o":78.51,"t":"2025-02-18T05:00:00Z","v":654403,"vw":79.294159},{"c":79.52,"h":80.02,"l":78.25,"n":13040,"o":78.86,"t":"2025-02-19T05:00:00Z","v":631370,"vw":79.504549},{"c":79.42,"h":79.806,"l":78.68,"n":14070,"o":79.03,"t":"2025-02-20T05:00:00Z","v":640444,"vw":79.23479},{"c":76.86,"h":79.93,"l":76.6,"n":15193,"o":79.93,"t":"2025-02-21T05:00:00Z","v":711695,"vw":77.580107},{"c":76.49,"h":77.43,"l":76.16,"n":15829,"o":76.54,"t":"2025-02-24T05:00:00Z","v":791775,"vw":76.609768},{"c":75.41,"h":77.32,"l":75.27,"n":17238,"o":76.66,"t":"2025-02-25T05:00:00Z","v":842176,"vw":75.842181},{"c":75.94,"h":77.01,"l":75.71,"n":14076,"o":76.08,"t":"2025-02-26T05:00:00Z","v":680863,"vw":76.165396},{"c":75.84,"h":76.89,"l":75.29,"n":12832,"o":76.15,"t":"2025-02-27T05:00:00Z","v":589835,"vw":76.167263},{"c":76.26,"h":76.69,"l":75.08,"n":19183,"o":75.87,"t":"2025-02-28T05:00:00Z","v":1284750,"vw":75.829145},{"c":74.33,"h":77.265,"l":73.75,"n":17561,"o":76.87,"t":"2025-03-03T05:00:00Z","v":819854,"vw":74.974877},{"c":72.3,"h":73.75,"l":71.235,"n":18272,"o":73.46,"t":"2025-03-04T05:00:00Z","v":951668,"vw":72.307315},{"c":73.3,"h":73.69,"l":72.17,"n":16240,"o":72.46,"t":"2025-03-05T05:00:00Z","v":778626,"vw":73.147237},{"c":71.81,"h":73.79,"l":71.51,"n":16222,"o":72.44,"t":"2025-03-06T05:00:00Z","v":899539,"vw":72.292857},{"c":69.02,"h":71.54,"l":67.36,"n":27885,"o":71.3,"t":"2025-03-07T05:00:00Z","v":1826999,"vw":69.012604},{"c":66.34,"h":68.58,"l":65.54,"n":22476,"o":68.28,"t":"2025-03-10T04:00:00Z","v":1319633,"vw":66.561705},{"c":66.81,"h":67.9,"l":65.45,"n":27512,"o":66.09,"t":"2025-03-11T04:00:00Z","v":1434546,"vw":66.717784},{"c":67.21,"h":68.98,"l":66.73,"n":21652,"o":68.37,"t":"2025-03-12T04:00:00Z","v":1182215,"vw":67.32971},{"c":65.99,"h":67.635,"l":65.455,"n":18889,"o":67.38,"t":"2025-03-13T04:00:00Z","v":847957,"vw":66.13192},{"c":68.49,"h":68.65,"l":66.62,"n":22606,"o":66.62,"t":"2025-03-14T04:00:00Z","v":1272418,"vw":68.003846},{"c":69.4,"h":69.97,"l":68.29,"n":21008,"o":68.29,"t":"2025-03-17T04:00:00Z","v":1316098,"vw":69.297783},{"c":67.82,"h":70.75,"l":67.78,"n":18473,"o":69.36,"t":"2025-03-18T04:00:00Z","v":899353,"vw":68.545251},{"c":69.21,"h":69.5,"l":68.025,"n":15542,"o":68.13,"t":"2025-03-19T04:00:00Z","v":1068174,"vw":68.914258},{"c":67.74,"h":68.99,"l":67.62,"n":17161,"o":68.03,"t":"2025-03-20T04:00:00Z","v":1011917,"vw":67.969864},{"c":67.96,"h":68.12,"l":66.51,"n":15791,"o":66.8,"t":"2025-03-21T04:00:00Z","v":1488549,"vw":67.726062},{"c":69.18,"h":69.45,"l":68.5,"n":14393,"o":69.27,"t":"2025-03-24T04:00:00Z","v":757555,"vw":69.037827},{"c":68.3,"h":69.77,"l":67.81,"n":12838,"o":69.5,"t":"2025-03-25T04:00:00Z","v":558467,"vw":68.444484},{"c":68.36,"h":68.9845,"l":67.87,"n":13019,"o":68.37,"t":"2025-03-26T04:00:00Z","v":726168,"vw":68.334496},{"c":67.75,"h":68.5041,"l":67.365,"n":11921,"o":68.08,"t":"2025-03-27T04:00:00Z","v":624369,"vw":67.861569},{"c":66.25,"h":67.7397,"l":65.7,"n":15814,"o":67.36,"t":"2025-03-28T04:00:00Z","v":946319,"vw":66.187802},{"c":65.83,"h":66.19,"l":64.295,"n":16447,"o":65.13,"t":"2025-03-31T04:00:00Z","v":788075,"vw":65.610085},{"c":65.71,"h":65.795,"l":64.07,"n":19236,"o":65.62,"t":"2025-04-01T04:00:00Z","v":876438,"vw":65.395323},{"c":67.58,"h":68,"l":64.51,"n":17951,"o":64.98,"t":"2025-04-02T04:00:00Z","v":914119,"vw":67.307537},{"c":63.36,"h":64.82,"l":63.0075,"n":20048,"o":64.53,"t":"2025-04-03T04:00:00Z","v":982908,"vw":63.646844},{"c":61.77,"h":62.68,"l":59.735,"n":27376,"o":60.81,"t":"2025-04-04T04:00:00Z","v":1415219,"vw":61.639389},{"c":61.24,"h":64.41,"l":58.94,"n":37402,"o":59.73,"t":"2025-04-07T04:00:00Z","v":2092645,"vw":61.58228},{"c":60.8,"h":64.23,"l":60.11,"n":25236,"o":63.18,"t":"2025-04-08T04:00:00Z","v":1279187,"vw":61.614836},{"c":67.55,"h":69.0299,"l":60.39,"n":34882,"o":60.39,"t":"2025-04-09T04:00:00Z","v":2599073,"vw":65.182365},{"c":64.3,"h":66.69,"l":63.37,"n":25082,"o":65.96,"t":"2025-04-10T04:00:00Z","v":1157875,"vw":64.581896},{"c":64.58,"h":65.16,"l":62.8,"n":19337,"o":64.18,"t":"2025-04-11T04:00:00Z","v":945411,"vw":64.29473},{"c":64.66,"h":65.575,"l":63.365,"n":14407,"o":65.4,"t":"2025-04-14T04:00:00Z","v":587368,"vw":64.545149},{"c":65.23,"h":65.525,"l":64.38,"n":12630,"o":64.81,"t":"2025-04-15T04:00:00Z","v":520043,"vw":65.216498},{"c":64.82,"h":65.315,"l":63.71,"n":16191,"o":64.86,"t":"2025-04-16T04:00:00Z","v":792482,"vw":64.584523},{"c":64.68,"h":65.605,"l":64.37,"n":15420,"o":64.64,"t":"2025-04-17T04:00:00Z","v":661039,"vw":64.834874},{"c":63.74,"h":64.535,"l":63.33,"n":19977,"o":64.2,"t":"2025-04-21T04:00:00Z","v":1141407,"vw":63.768951},{"c":65.79,"h":66.08,"l":64.16,"n":19510,"o":64.43,"t":"2025-04-22T04:00:00Z","v":952774,"vw":65.488881},{"c":66.45,"h":69.04,"l":66.04,"n":17073,"o":67.53,"t":"2025-04-23T04:00:00Z","v":778312,"vw":66.887537},{"c":66.04,"h":66.77,"l":65.29,"n":26290,"o":66.45,"t":"2025-04-24T04:00:00Z","v":1679923,"vw":65.88568},{"c":68.87,"h":72.15,"l":68.5,"n":34433,"o":68.53,"t":"2025-04-25T04:00:00Z","v":2173296,"vw":69.490524},{"c":69.28,"h":70.38,"l":68.8135,"n":19895,"o":68.92,"t":"2025-04-28T04:00:00Z","v":937526,"vw":69.31266},{"c":69.23,"h":69.52,"l":68.43,"n":19013,"o":68.84,"t":"2025-04-29T04:00:00Z","v":831940,"vw":69.111994},{"c":69.14,"h":69.47,"l":67.67,"n":18064,"o":68.31,"t":"2025-04-30T04:00:00Z","v":926964,"vw":68.930807},{"c":69.17,"h":70.19,"l":69.065,"n":19694,"o":69.58,"t":"2025-05-01T04:00:00Z","v":770122,"vw":69.454113},{"c":70.88,"h":71.28,"l":69.23,"n":22412,"o":69.6,"t":"2025-05-02T04:00:00Z","v":878583,"vw":70.66015},{"c":70.08,"h":70.9971,"l":70.07,"n":12669,"o":70.13,"t":"2025-05-05T04:00:00Z","v":844713,"vw":70.351266},{"c":69.08,"h":70.02,"l":68.98,"n":13742,"o":69.32,"t":"2025-05-06T04:00:00Z","v":516361,"vw":69.264639},{"c":70.91,"h":71.19,"l":69.01,"n":22068,"o":69.56,"t":"2025-05-07T04:00:00Z","v":1171864,"vw":70.582218},{"c":71.57,"h":72.18,"l":70.48,"n":16209,"o":71.38,"t":"2025-05-08T04:00:00Z","v":663897,"vw":71.608396},{"c":71.87,"h":72.16,"l":71.14,"n":12913,"o":71.75,"t":"2025-05-09T04:00:00Z","v":820398,"vw":71.808687},{"c":74.78,"h":76.1,"l":74.36,"n":23482,"o":74.65,"t":"2025-05-12T04:00:00Z","v":1217524,"vw":74.799378},{"c":75.36,"h":75.905,"l":74.7959,"n":18328,"o":74.97,"t":"2025-05-13T04:00:00Z","v":824188,"vw":75.488337},{"c":76.08,"h":76.16,"l":74.9744,"n":20953,"o":75.3,"t":"2025-05-14T04:00:00Z","v":1173085,"vw":75.837313},{"c":75.42,"h":76.055,"l":75.15,"n":13176,"o":75.79,"t":"2025-05-15T04:00:00Z","v":491058,"vw":75.486434},{"c":75.91,"h":75.98,"l":74.97,"n":15723,"o":75.24,"t":"2025-05-16T04:00:00Z","v":784805,"vw":75.704293},{"c":74.67,"h":75.79,"l":74.4,"n":14714,"o":75.28,"t":"2025-05-19T04:00:00Z","v":850878,"vw":74.746345},{"c":74.05,"h":74.68,"l":73.775,"n":11256,"o":74.49,"t":"2025-05-20T04:00:00Z","v":488707,"vw":74.1192},{"c":73.01,"h":74.1,"l":72.85,"n":18357,"o":73.37,"t":"2025-05-21T04:00:00Z","v":907074,"vw":73.25281},{"c":73.33,"h":73.91,"l":72.6441,"n":18341,"o":72.9,"t":"2025-05-22T04:00:00Z","v":896172,"vw":73.444769},{"c":73.04,"h":73.38,"l":72.01,"n":15931,"o":72.01,"t":"2025-05-23T04:00:00Z","v":948362,"vw":72.928533},{"c":75.34,"h":75.36,"l":73.71,"n":17979,"o":74.14,"t":"2025-05-27T04:00:00Z","v":988296,"vw":75.012488},{"c":74.8,"h":75.72,"l":74.675,"n":14871,"o":75.41,"t":"2025-05-28T04:00:00Z","v":690175,"vw":74.972596},{"c":75.12,"h":75.72,"l":74.735,"n":14800,"o":75.25,"t":"2025-05-29T04:00:00Z","v":705986,"vw":75.128318},{"c":74.97,"h":75.33,"l":74.555,"n":16648,"o":74.79,"t":"2025-05-30T04:00:00Z","v":1000680,"vw":74.989444},{"c":74.35,"h":74.615,"l":73.38,"n":19379,"o":74.6,"t":"2025-06-02T04:00:00Z","v":1141738,"vw":74.229202},{"c":74.65,"h":75.14,"l":73.74,"n":15749,"o":74.21,"t":"2025-06-03T04:00:00Z","v":792913,"vw":74.665506},{"c":73.7,"h":74.72,"l":73.7,"n":12714,"o":74.65,"t":"2025-06-04T04:00:00Z","v":563107,"vw":73.980695},{"c":73.27,"h":73.73,"l":72.71,"n":18053,"o":73.08,"t":"2025-06-05T04:00:00Z","v":933047,"vw":73.33678},{"c":74.08,"h":74.26,"l":73.18,"n":14376,"o":73.9,"t":"2025-06-06T04:00:00Z","v":680213,"vw":73.955564},{"c":73.93,"h":74.55,"l":73.19,"n":15879,"o":74.31,"t":"2025-06-09T04:00:00Z","v":725340,"vw":73.88748},{"c":75.02,"h":75.2,"l":73.5062,"n":15950,"o":73.88,"t":"2025-06-10T04:00:00Z","v":687677,"vw":74.841417},{"c":75.22,"h":75.94,"l":74.93,"n":16067,"o":75.02,"t":"2025-06-11T04:00:00Z","v":681481,"vw":75.288218},{"c":75.3,"h":75.53,"l":73.965,"n":14636,"o":74.36,"t":"2025-06-12T04:00:00Z","v":679080,"vw":75.16751},{"c":73.27,"h":74.72,"l":73,"n":16521,"o":74.25,"t":"2025-06-13T04:00:00Z","v":612584,"vw":73.541258},{"c":74.75,"h":75.085,"l":73.9,"n":17158,"o":74,"t":"2025-06-16T04:00:00Z","v":712448,"vw":74.78701},{"c":75.25,"h":75.54,"l":73.94,"n":14755,"o":74.37,"t":"2025-06-17T04:00:00Z","v":937943,"vw":75.114304},{"c":76.06,"h":76.59,"l":75.135,"n":18018,"o":75.16,"t":"2025-06-18T04:00:00Z","v":885493,"vw":76.100494},{"c":76.41,"h":76.63,"l":75.375,"n":22575,"o":76.52,"t":"2025-06-20T04:00:00Z","v":2502150,"vw":76.273575},{"c":77,"h":77.11,"l":75.1272,"n":18497,"o":76.04,"t":"2025-06-23T04:00:00Z","v":890364,"vw":76.630185},{"c":78,"h":78.19,"l":77.145,"n":22705,"o":77.61,"t":"2025-06-24T04:00:00Z","v":1207094,"vw":77.919741},{"c":78.11,"h":78.85,"l":77.71,"n":23959,"o":78.18,"t":"2025-06-25T04:00:00Z","v":1028410,"vw":78.133643},{"c":77.77,"h":78.79,"l":77.615,"n":20415,"o":78.2,"t":"2025-06-26T04:00:00Z","v":929471,"vw":78.071095},{"c":79.02,"h":79.035,"l":77.185,"n":22078,"o":77.75,"t":"2025-06-27T04:00:00Z","v":1858623,"vw":78.498036},{"c":78.23,"h":78.96,"l":77.64,"n":16569,"o":78.96,"t":"2025-06-30T04:00:00Z","v":794719,"vw":78.213966},{"c":80.43,"h":80.9,"l":78.095,"n":23393,"o":78.23,"t":"2025-07-01T04:00:00Z","v":1185627,"vw":80.188514},{"c":81.39,"h":81.555,"l":80.02,"n":19043,"o":80.53,"t":"2025-07-02T04:00:00Z","v":887022,"vw":81.08859},{"c":81.57,"h":82.21,"l":81.29,"n":9571,"o":81.68,"t":"2025-07-03T04:00:00Z","v":451233,"vw":81.695643},{"c":80.83,"h":81.9275,"l":80.42,"n":14175,"o":81.12,"t":"2025-07-07T04:00:00Z","v":784194,"vw":80.95144},{"c":81.33,"h":82.045,"l":81.0001,"n":16617,"o":81.47,"t":"2025-07-08T04:00:00Z","v":898144,"vw":81.496041},{"c":84.11,"h":84.6,"l":81.18,"n":35331,"o":81.5,"t":"2025-07-09T04:00:00Z","v":2494909,"vw":83.630449},{"c":85.37,"h":87.76,"l":84.11,"n":44363,"o":84.39,"t":"2025-07-10T04:00:00Z","v":2906268,"vw":85.47378},{"c":79.66,"h":84,"l":79.16,"n":54058,"o":84,"t":"2025-07-11T04:00:00Z","v":3782300,"vw":80.176789},{"c":82.35,"h":82.4,"l":79.53,"n":30204,"o":79.66,"t":"2025-07-14T04:00:00Z","v":1634702,"vw":81.717404},{"c":81.58,"h":82.66,"l":81.09,"n":26730,"o":82.28,"t":"2025-07-15T04:00:00Z","v":1728944,"vw":81.760373},{"c":81.69,"h":82.42,"l":81.3601,"n":19285,"o":81.97,"t":"2025-07-16T04:00:00Z","v":1095054,"vw":81.950047},{"c":82.44,"h":83.3492,"l":81.51,"n":23654,"o":81.83,"t":"2025-07-17T04:00:00Z","v":1208137,"vw":82.752108},{"c":82.14,"h":82.85,"l":81.21,"n":19463,"o":82.85,"t":"2025-07-18T04:00:00Z","v":924288,"vw":82.045465},{"c":82.56,"h":82.98,"l":81.97,"n":18300,"o":82.48,"t":"2025-07-21T04:00:00Z","v":826327,"vw":82.568271},{"c":82.26,"h":83.076,"l":81.54,"n":22802,"o":82.81,"t":"2025-07-22T04:00:00Z","v":1299533,"vw":82.24163},{"c":83.48,"h":83.87,"l":82.66,"n":26252,"o":82.81,"t":"2025-07-23T04:00:00Z","v":1485233,"vw":83.367084},{"c":82.32,"h":83.97,"l":81.965,"n":31936,"o":83.52,"t":"2025-07-24T04:00:00Z","v":2048918,"vw":82.527184},{"c":85.94,"h":86.02,"l":83.03,"n":42544,"o":85.1,"t":"2025-07-25T04:00:00Z","v":2762175,"vw":84.972468},{"c":86.36,"h":86.89,"l":85.29,"n":27245,"o":85.94,"t":"2025-07-28T04:00:00Z","v":1460921,"vw":86.306368},{"c":85.74,"h":86.83,"l":84.98,"n":24062,"o":86.61,"t":"2025-07-29T04:00:00Z","v":1070559,"vw":85.644222},{"c":86.73,"h":87.48,"l":85.98,"n":19921,"o":86.21,"t":"2025-07-30T04:00:00Z","v":940925,"vw":86.760255},{"c":84.9,"h":86.9499,"l":84.52,"n":21258,"o":86.31,"t":"2025-07-31T04:00:00Z","v":1158364,"vw":85.156837},{"c":83.65,"h":84,"l":82.19,"n":25273,"o":84,"t":"2025-08-01T04:00:00Z","v":1372240,"vw":83.260444},{"c":83.5,"h":84.14,"l":83.03,"n":22958,"o":83.7,"t":"2025-08-04T04:00:00Z","v":1363851,"vw":83.43686},{"c":83.25,"h":83.6,"l":82.17,"n":21434,"o":83.52,"t":"2025-08-05T04:00:00Z","v":1116350,"vw":83.054267},{"c":83.3,"h":83.82,"l":82.75,"n":20704,"o":83.22,"t":"2025-08-06T04:00:00Z","v":1167256,"vw":83.398951},{"c":82.13,"h":83.99,"l":81.2,"n":27285,"o":83.91,"t":"2025-08-07T04:00:00Z","v":1479189,"vw":82.075268},{"c":81.97,"h":82.56,"l":80.8982,"n":23876,"o":82.13,"t":"2025-08-08T04:00:00Z","v":1166983,"vw":81.947053},{"c":81.44,"h":82.16,"l":81.08,"n":21378,"o":82.11,"t":"2025-08-11T04:00:00Z","v":1270915,"vw":81.439303},{"c":83.4,"h":83.48,"l":81.45,"n":20209,"o":81.5,"t":"2025-08-12T04:00:00Z","v":1287035,"vw":83.023248},{"c":84.33,"h":84.455,"l":83.18,"n":21458,"o":83.42,"t":"2025-08-13T04:00:00Z","v":1163109,"vw":84.122076},{"c":83.95,"h":84.1,"l":83.28,"n":15541,"o":83.57,"t":"2025-08-14T04:00:00Z","v":951616,"vw":83.797495},{"c":82.72,"h":83.99,"l":82.605,"n":14389,"o":83.74,"t":"2025-08-15T04:00:00Z","v":979244,"vw":82.877917},{"c":83.09,"h":83.44,"l":82.31,"n":18110,"o":82.89,"t":"2025-08-18T04:00:00Z","v":934598,"vw":83.099255},{"c":83.89,"h":84.32,"l":82.975,"n":14097,"o":83.33,"t":"2025-08-19T04:00:00Z","v":720744,"vw":83.850622},{"c":83.57,"h":84,"l":82.64,"n":13482,"o":83.86,"t":"2025-08-20T04:00:00Z","v":772423,"vw":83.395114},{"c":83.3,"h":83.425,"l":82.7908,"n":11877,"o":83.06,"t":"2025-08-21T04:00:00Z","v":497607,"vw":83.186053},{"c":85.66,"h":85.68,"l":83.5,"n":16800,"o":83.57,"t":"2025-08-22T04:00:00Z","v":704901,"vw":85.3378},{"c":86.25,"h":86.57,"l":85.3144,"n":15841,"o":85.4,"t":"2025-08-25T04:00:00Z","v":930765,"vw":86.235752},{"c":86.81,"h":86.83,"l":85.75,"n":17051,"o":85.98,"t":"2025-08-26T04:00:00Z","v":967610,"vw":86.663312},{"c":87.28,"h":87.65,"l":86.47,"n":17277,"o":86.47,"t":"2025-08-27T04:00:00Z","v":833759,"vw":87.293713},{"c":86.86,"h":87.83,"l":86.58,"n":15186,"o":87.72,"t":"2025-08-28T04:00:00Z","v":629071,"vw":86.929925},{"c":85.86,"h":87.17,"l":85.17,"n":18716,"o":86.71,"t":"2025-08-29T04:00:00Z","v":1047129,"vw":85.78833},{"c":85.63,"h":85.715,"l":84.55,"n":18344,"o":84.81,"t":"2025-09-02T04:00:00Z","v":803471,"vw":85.455875},{"c":85.34,"h":86.215,"l":84.52,"n":17151,"o":85.8,"t":"2025-09-03T04:00:00Z","v":908918,"vw":85.190731},{"c":86.47,"h":87.12,"l":85.15,"n":18569,"o":85.49,"t":"2025-09-04T04:00:00Z","v":880464,"vw":86.478011},{"c":86.46,"h":87.35,"l":85.66,"n":13634,"o":86.64,"t":"2025-09-05T04:00:00Z","v":520503,"vw":86.403372},{"c":86.34,"h":86.81,"l":85.77,"n":14604,"o":86.51,"t":"2025-09-08T04:00:00Z","v":882811,"vw":86.336662},{"c":85.34,"h":86.4483,"l":85.31,"n":15260,"o":86.05,"t":"2025-09-09T04:00:00Z","v":713667,"vw":85.528684},{"c":85.27,"h":85.74,"l":84.83,"n":12692,"o":85,"t":"2025-09-10T04:00:00Z","v":577277,"vw":85.236805},{"c":85.99,"h":86.29,"l":84.985,"n":17180,"o":85.35,"t":"2025-09-11T04:00:00Z","v":789894,"vw":85.975279},{"c":84.68,"h":85.965,"l":84.62,"n":12991,"o":85.77,"t":"2025-09-12T04:00:00Z","v":540479,"vw":84.994898},{"c":83.47,"h":85.425,"l":83.441,"n":21096,"o":84.82,"t":"2025-09-15T04:00:00Z","v":841887,"vw":84.00355},{"c":82.15,"h":83.67,"l":80.71,"n":23050,"o":83.47,"t":"2025-09-16T04:00:00Z","v":1157046,"vw":81.626786},{"c":82.84,"h":83.758,"l":81.985,"n":18881,"o":82.55,"t":"2025-09-17T04:00:00Z","v":753344,"vw":82.874963},{"c":83.3,"h":83.765,"l":82.39,"n":16801,"o":82.82,"t":"2025-09-18T04:00:00Z","v":956477,"vw":83.046616},{"c":83.3,"h":83.8,"l":82.86,"n":14745,"o":83.46,"t":"2025-09-19T04:00:00Z","v":1326478,"vw":83.27151},{"c":83.46,"h":83.62,"l":82.56,"n":18299,"o":83.28,"t":"2025-09-22T04:00:00Z","v":942003,"vw":83.391377},{"c":85.1,"h":85.5,"l":83.355,"n":18373,"o":83.79,"t":"2025-09-23T04:00:00Z","v":847297,"vw":85.017797},{"c":84.41,"h":85.37,"l":84.07,"n":12903,"o":84.94,"t":"2025-09-24T04:00:00Z","v":508484,"vw":84.512382},{"c":84.49,"h":84.82,"l":83.805,"n":13319,"o":84,"t":"2025-09-25T04:00:00Z","v":498120,"vw":84.452823},{"c":85.94,"h":86.68,"l":84.505,"n":17349,"o":84.98,"t":"2025-09-26T04:00:00Z","v":741840,"vw":86.097868},{"c":87.38,"h":87.65,"l":85.95,"n":19966,"o":86.78,"t":"2025-09-29T04:00:00Z","v":875925,"vw":87.102579},{"c":86.45,"h":87.3,"l":85.56,"n":16212,"o":87.3,"t":"2025-09-30T04:00:00Z","v":755860,"vw":86.261193},{"c":87.03,"h":87.44,"l":85.735,"n":18441,"o":86.12,"t":"2025-10-01T04:00:00Z","v":695137,"vw":86.861013},{"c":87.01,"h":88.49,"l":86.45,"n":18963,"o":87.03,"t":"2025-10-02T04:00:00Z","v":743824,"vw":87.124577},{"c":86.48,"h":87.2,"l":85.015,"n":16003,"o":87,"t":"2025-10-03T04:00:00Z","v":566223,"vw":86.427805},{"c":85.49,"h":87.05,"l":85.44,"n":17346,"o":86.34,"t":"2025-10-06T04:00:00Z","v":726910,"vw":85.922069},{"c":83.57,"h":85.89,"l":83.475,"n":21729,"o":85.46,"t":"2025-10-07T04:00:00Z","v":956347,"vw":83.925713},{"c":83.6,"h":84.31,"l":82.83,"n":17566,"o":83.81,"t":"2025-10-08T04:00:00Z","v":759546,"vw":83.546106},{"c":83.38,"h":84.4775,"l":82.64,"n":15182,"o":83.68,"t":"2025-10-09T04:00:00Z","v":740908,"vw":83.310972},{"c":81.54,"h":84.3,"l":81.355,"n":19818,"o":83.39,"t":"2025-10-10T04:00:00Z","v":1001972,"vw":82.324646},{"c":82.11,"h":83.1,"l":81.935,"n":15655,"o":82.23,"t":"2025-10-13T04:00:00Z","v":851944,"vw":82.35045},{"c":83.36,"h":83.65,"l":81.31,"n":17090,"o":81.5,"t":"2025-10-14T04:00:00Z","v":774083,"vw":83.098045},{"c":83.24,"h":84.5,"l":83.01,"n":14512,"o":83.76,"t":"2025-10-15T04:00:00Z","v":781372,"vw":83.557631},{"c":82.1,"h":83.44,"l":81.69,"n":16468,"o":83.19,"t":"2025-10-16T04:00:00Z","v":744124,"vw":82.224311},{"c":82.37,"h":83.185,"l":82.09,"n":17610,"o":82.45,"t":"2025-10-17T04:00:00Z","v":757449,"vw":82.429263},{"c":82.71,"h":83.63,"l":82.37,"n":17088,"o":82.92,"t":"2025-10-20T04:00:00Z","v":832011,"vw":82.778122},{"c":83.38,"h":83.88,"l":82.33,"n":14108,"o":82.7,"t":"2025-10-21T04:00:00Z","v":668105,"vw":83.381721},{"c":82.99,"h":84.32,"l":82.97,"n":21308,"o":83.56,"t":"2025-10-22T04:00:00Z","v":1076041,"vw":83.284056},{"c":84.98,"h":85.17,"l":82.97,"n":29542,"o":83.2,"t":"2025-10-23T04:00:00Z","v":1636621,"vw":84.57521},{"c":78.77,"h":83.48,"l":78.75,"n":45690,"o":82.95,"t":"2025-10-24T04:00:00Z","v":2581371,"vw":79.959367},{"c":79.6,"h":80.11,"l":78.72,"n":30103,"o":79.65,"t":"2025-10-27T04:00:00Z","v":1720049,"vw":79.4805},{"c":79,"h":79.38,"l":77.65,"n":25122,"o":79.1,"t":"2025-10-28T04:00:00Z","v":1393008,"vw":78.517771},{"c":76.81,"h":78.57,"l":76.7,"n":26853,"o":78.24,"t":"2025-10-29T04:00:00Z","v":1681654,"vw":77.232703},{"c":77.4,"h":77.955,"l":76.33,"n":24408,"o":76.35,"t":"2025-10-30T04:00:00Z","v":1157817,"vw":77.364793},{"c":77.87,"h":78.26,"l":76.88,"n":16761,"o":77.01,"t":"2025-10-31T04:00:00Z","v":853966,"vw":77.709253},{"c":79.45,"h":79.76,"l":77.49,"n":19152,"o":77.86,"t":"2025-11-03T05:00:00Z","v":1095684,"vw":79.086317},{"c":79.38,"h":79.505,"l":78.2924,"n":17986,"o":78.9,"t":"2025-11-04T05:00:00Z","v":994113,"vw":79.182106},{"c":80.24,"h":81.32,"l":79.29,"n":17419,"o":79.29,"t":"2025-11-05T05:00:00Z","v":815926,"vw":80.356247},{"c":80.04,"h":82.35,"l":79.675,"n":20040,"o":80.71,"t":"2025-11-06T05:00:00Z","v":851376,"vw":80.362353},{"c":81.27,"h":81.4,"l":79.7,"n":18624,"o":79.7,"t":"2025-11-07T05:00:00Z","v":906105,"vw":81.000357},{"c":82.59,"h":83.48,"l":81.43,"n":23959,"o":81.43,"t":"2025-11-10T05:00:00Z","v":1290992,"vw":82.784628},{"c":81.33,"h":82.82,"l":81.225,"n":15672,"o":82.51,"t":"2025-11-11T05:00:00Z","v":685461,"vw":81.564305},{"c":80.89,"h":82.06,"l":80.7,"n":17342,"o":81.29,"t":"2025-11-12T05:00:00Z","v":772781,"vw":80.988189},{"c":80.81,"h":81.735,"l":80.61,"n":14275,"o":80.61,"t":"2025-11-13T05:00:00Z","v":529847,"vw":80.994928},{"c":79.78,"h":80.55,"l":79.53,"n":14511,"o":80.09,"t":"2025-11-14T05:00:00Z","v":647946,"vw":79.899767},{"c":77.51,"h":79.63,"l":77.33,"n":17680,"o":79.58,"t":"2025-11-17T05:00:00Z","v":846157,"vw":78.094791},{"c":79.03,"h":79.19,"l":77.2,"n":18991,"o":77.25,"t":"2025-11-18T05:00:00Z","v":890604,"vw":78.748968},{"c":78.63,"h":79.36,"l":78.23,"n":12642,"o":79.22,"t":"2025-11-19T05:00:00Z","v":650788,"vw":78.69291},{"c":78,"h":79.96,"l":77.905,"n":14209,"o":79.21,"t":"2025-11-20T05:00:00Z","v":623134,"vw":78.429996},{"c":80.72,"h":81.64,"l":77.86,"n":18545,"o":78.32,"t":"2025-11-21T05:00:00Z","v":983086,"vw":80.61552},{"c":81.14,"h":81.6,"l":80.325,"n":14722,"o":80.7,"t":"2025-11-24T05:00:00Z","v":751658,"vw":81.203694},{"c":82.72,"h":83.29,"l":81.32,"n":18757,"o":81.65,"t":"2025-11-25T05:00:00Z","v":1402915,"vw":82.719874},{"c":83.38,"h":83.93,"l":82.46,"n":16363,"o":82.49,"t":"2025-11-26T05:00:00Z","v":798410,"vw":83.421845},{"c":83.3,"h":84.1,"l":83.14,"n":9212,"o":83.89,"t":"2025-11-28T05:00:00Z","v":525332,"vw":83.440975},{"c":82.24,"h":83.64,"l":82.155,"n":17456,"o":82.85,"t":"2025-12-01T05:00:00Z","v":872371,"vw":82.619612},{"c":81.66,"h":82.85,"l":81.62,"n":16319,"o":82.77,"t":"2025-12-02T05:00:00Z","v":654488,"vw":81.906794},{"c":82.55,"h":82.89,"l":82,"n":13555,"o":82.01,"t":"2025-12-03T05:00:00Z","v":628173,"vw":82.557005},{"c":81.37,"h":82.25,"l":81.06,"n":14872,"o":82.25,"t":"2025-12-04T05:00:00Z","v":630080,"vw":81.460323},{"c":80.88,"h":82.025,"l":80.7601,"n":12618,"o":81.3,"t":"2025-12-05T05:00:00Z","v":429378,"vw":81.134835},{"c":79.67,"h":81.08,"l":79.535,"n":16561,"o":80.82,"t":"2025-12-08T05:00:00Z","v":619242,"vw":79.851836},{"c":80.2,"h":80.91,"l":79.41,"n":13022,"o":79.51,"t":"2025-12-09T05:00:00Z","v":579358,"vw":80.248039},{"c":81.97,"h":82.45,"l":80.468,"n":16012,"o":80.58,"t":"2025-12-10T05:00:00Z","v":844003,"vw":81.675431},{"c":84.39,"h":84.74,"l":81.86,"n":16666,"o":82.41,"t":"2025-12-11T05:00:00Z","v":703369,"vw":84.089026},{"c":85.1,"h":85.7,"l":84.7,"n":17508,"o":84.95,"t":"2025-12-12T05:00:00Z","v":1045978,"vw":85.200073},{"c":85.11,"h":85.5,"l":84.15,"n":19651,"o":85.13,"t":"2025-12-15T05:00:00Z","v":1246602,"vw":84.903287},{"c":85.01,"h":85.875,"l":84.88,"n":17188,"o":85.53,"t":"2025-12-16T05:00:00Z","v":812570,"vw":85.174294},{"c":85.24,"h":86.185,"l":84.87,"n":16838,"o":85.08,"t":"2025-12-17T05:00:00Z","v":808092,"vw":85.351062},{"c":85.64,"h":86.87,"l":85.45,"n":22126,"o":85.52,"t":"2025-12-18T05:00:00Z","v":1138724,"vw":85.882075},{"c":86.37,"h":86.83,"l":85.53,"n":19211,"o":85.53,"t":"2025-12-19T05:00:00Z","v":3012910,"vw":86.35962},{"c":86.7,"h":87.47,"l":85.93,"n":16499,"o":85.93,"t":"2025-12-22T05:00:00Z","v":749133,"vw":86.920105},{"c":85.69,"h":86.9,"l":85.63,"n":13185,"o":86.47,"t":"2025-12-23T05:00:00Z","v":581331,"vw":85.941025},{"c":85.41,"h":85.9425,"l":84.8,"n":8558,"o":85.46,"t":"2025-12-24T05:00:00Z","v":413039,"vw":85.380866},{"c":86.6,"h":86.8313,"l":85.32,"n":11626,"o":85.32,"t":"2025-12-26T05:00:00Z","v":459777,"vw":86.517753},{"c":86.13,"h":86.65,"l":85.62,"n":11864,"o":86.53,"t":"2025-12-29T05:00:00Z","v":496313,"vw":86.034323},{"c":85.86,"h":86.125,"l":85.64,"n":11614,"o":85.97,"t":"2025-12-30T05:00:00Z","v":377513,"vw":85.860308},{"c":85.24,"h":86.17,"l":85.17,"n":11758,"o":85.64,"t":"2025-12-31T05:00:00Z","v":471086,"vw":85.325029},{"c":86.19,"h":86.35,"l":84.27,"n":12948,"o":85.34,"t":"2026-01-02T05:00:00Z","v":516056,"vw":85.759553},{"c":88.4,"h":89.45,"l":85.88,"n":19543,"o":86,"t":"2026-01-05T05:00:00Z","v":928449,"vw":88.432907},{"c":87.81,"h":88.73,"l":87.4307,"n":17138,"o":88.42,"t":"2026-01-06T05:00:00Z","v":659567,"vw":87.975636},{"c":86.07,"h":87.7,"l":85.625,"n":16433,"o":87.68,"t":"2026-01-07T05:00:00Z","v":587777,"vw":86.178992},{"c":88.33,"h":89.5,"l":85.74,"n":16927,"o":85.74,"t":"2026-01-08T05:00:00Z","v":831570,"vw":88.405047},{"c":87.92,"h":89,"l":87.17,"n":14825,"o":88.6,"t":"2026-01-09T05:00:00Z","v":580879,"vw":87.909449},{"c":87.79,"h":88.55,"l":86.5,"n":19328,"o":87.01,"t":"2026-01-12T05:00:00Z","v":1107777,"vw":87.74523},{"c":88.03,"h":88.95,"l":87.34,"n":15658,"o":88.43,"t":"2026-01-13T05:00:00Z","v":647332,"vw":88.081775},{"c":87.47,"h":88.36,"l":86.63,"n":16180,"o":88.15,"t":"2026-01-14T05:00:00Z","v":604803,"vw":87.352708},{"c":89.56,"h":89.96,"l":87.28,"n":19932,"o":87.6,"t":"2026-01-15T05:00:00Z","v":812405,"vw":89.245419},{"c":88.65,"h":89.34,"l":87.88,"n":16327,"o":89.25,"t":"2026-01-16T05:00:00Z","v":686287,"vw":88.636822},{"c":85.69,"h":87.85,"l":85.45,"n":15936,"o":87.47,"t":"2026-01-20T05:00:00Z","v":812448,"vw":86.115014},{"c":85.16,"h":86.37,"l":84.61,"n":19846,"o":85.81,"t":"2026-01-21T05:00:00Z","v":904201,"vw":85.195803},{"c":85.09,"h":86.34,"l":84.67,"n":17401,"o":85.58,"t":"2026-01-22T05:00:00Z","v":738073,"vw":85.328753},{"c":83.89,"h":85.04,"l":83.58,"n":13722,"o":84.48,"t":"2026-01-23T05:00:00Z","v":483323,"vw":83.965017},{"c":83.48,"h":84.4999,"l":83.09,"n":15209,"o":83.87,"t":"2026-01-26T05:00:00Z","v":642746,"vw":83.516753},{"c":82.23,"h":83.48,"l":82.005,"n":15508,"o":83.48,"t":"2026-01-27T05:00:00Z","v":638293,"vw":82.261772},{"c":83.5,"h":84.59,"l":82.21,"n":23189,"o":82.25,"t":"2026-01-28T05:00:00Z","v":1253661,"vw":83.668135},{"c":84.18,"h":84.19,"l":82.71,"n":17101,"o":84.01,"t":"2026-01-29T05:00:00Z","v":771120,"vw":83.803629},{"c":84.54,"h":84.81,"l":83.4236,"n":16595,"o":83.95,"t":"2026-01-30T05:00:00Z","v":1047959,"vw":84.216056},{"c":84.57,"h":85.42,"l":84.33,"n":18035,"o":84.59,"t":"2026-02-02T05:00:00Z","v":877127,"vw":84.727777},{"c":83,"h":84.525,"l":82.54,"n":19217,"o":83.8,"t":"2026-02-03T05:00:00Z","v":1059362,"vw":83.022305},{"c":84.78,"h":86.77,"l":83.335,"n":21709,"o":83.77,"t":"2026-02-04T05:00:00Z","v":941914,"vw":85.083591},{"c":83.64,"h":84.945,"l":83.3315,"n":27678,"o":84.12,"t":"2026-02-05T05:00:00Z","v":1348684,"vw":83.829265},{"c":83.24,"h":84.76,"l":81.28,"n":35332,"o":81.28,"t":"2026-02-06T05:00:00Z","v":2173396,"vw":83.379268},{"c":82.81,"h":83.89,"l":82.1,"n":21356,"o":82.82,"t":"2026-02-09T05:00:00Z","v":1210664,"vw":82.98415},{"c":84.43,"h":84.65,"l":82.4,"n":21584,"o":83.01,"t":"2026-02-10T05:00:00Z","v":1279315,"vw":84.094911},{"c":83.41,"h":86.185,"l":83.34,"n":20522,"o":84.35,"t":"2026-02-11T05:00:00Z","v":1087224,"vw":84.401648},{"c":82.17,"h":85.74,"l":81.89,"n":16489,"o":84.4,"t":"2026-02-12T05:00:00Z","v":837553,"vw":82.58414},{"c":81.99,"h":82.77,"l":81.3,"n":17495,"o":82.14,"t":"2026-02-13T05:00:00Z","v":949796,"vw":82.075495},{"c":83.22,"h":84.05,"l":82.505,"n":15977,"o":83.13,"t":"2026-02-17T05:00:00Z","v":799488,"vw":83.15761},{"c":84.75,"h":85.3,"l":83.33,"n":13319,"o":83.33,"t":"2026-02-18T05:00:00Z","v":605054,"vw":84.771991},{"c":85.06,"h":85.27,"l":84.16,"n":14084,"o":84.33,"t":"2026-02-19T05:00:00Z","v":580362,"vw":84.865063},{"c":86.2,"h":87.3,"l":85.19,"n":16269,"o":85.45,"t":"2026-02-20T05:00:00Z","v":765626,"vw":86.205824},{"c":83.62,"h":86,"l":81.69,"n":16471,"o":86,"t":"2026-02-23T05:00:00Z","v":808621,"vw":83.273856},{"c":85.2,"h":85.695,"l":83.79,"n":17109,"o":84.03,"t":"2026-02-24T05:00:00Z","v":681320,"vw":85.142759},{"c":84.93,"h":85.455,"l":83.8671,"n":18514,"o":85.21,"t":"2026-02-25T05:00:00Z","v":865580,"vw":84.725267},{"c":87.71,"h":88.09,"l":85.39,"n":22227,"o":85.51,"t":"2026-02-26T05:00:00Z","v":1238461,"vw":86.979507},{"c":83.23,"h":86.555,"l":83.1,"n":24157,"o":85.95,"t":"2026-02-27T05:00:00Z","v":1594699,"vw":83.587355},{"c":82.49,"h":82.79,"l":80.1901,"n":21834,"o":81.26,"t":"2026-03-02T05:00:00Z","v":1011627,"vw":82.088424},{"c":81.38,"h":82.23,"l":78.445,"n":25627,"o":80.53,"t":"2026-03-03T05:00:00Z","v":2037687,"vw":80.820135},{"c":82.2,"h":83.12,"l":81.665,"n":15387,"o":82.36,"t":"2026-03-04T05:00:00Z","v":722605,"vw":82.395904},{"c":82.03,"h":82.47,"l":80.7,"n":17027,"o":81.71,"t":"2026-03-05T05:00:00Z","v":772864,"vw":81.587941},{"c":80.13,"h":80.96,"l":78.7,"n":16603,"o":80.8,"t":"2026-03-06T05:00:00Z","v":743368,"vw":79.905227},{"c":80.5,"h":80.65,"l":76.86,"n":19047,"o":78.64,"t":"2026-03-09T04:00:00Z","v":1101712,"vw":79.515218},{"c":80.23,"h":81.11,"l":78.95,"n":17808,"o":79.9,"t":"2026-03-10T04:00:00Z","v":866429,"vw":80.300077},{"c":82.71,"h":82.77,"l":79.82,"n":18428,"o":80.32,"t":"2026-03-11T04:00:00Z","v":913436,"vw":81.926412},{"c":81.3,"h":82.41,"l":80.42,"n":19282,"o":81.48,"t":"2026-03-12T04:00:00Z","v":1203442,"vw":81.587917},{"c":81.64,"h":82.24,"l":80.9,"n":17179,"o":81.7,"t":"2026-03-13T04:00:00Z","v":1002936,"vw":81.677425},{"c":80.04,"h":81.75,"l":79.66,"n":19146,"o":81.5,"t":"2026-03-16T04:00:00Z","v":1032316,"vw":80.322768},{"c":81.83,"h":82.27,"l":80.675,"n":14245,"o":81.05,"t":"2026-03-17T04:00:00Z","v":781099,"vw":81.7381},{"c":81.73,"h":82.775,"l":81.15,"n":15320,"o":81.15,"t":"2026-03-18T04:00:00Z","v":765621,"vw":82.094659},{"c":83.06,"h":83.38,"l":81.15,"n":19704,"o":81.15,"t":"2026-03-19T04:00:00Z","v":904224,"vw":82.602735},{"c":81.06,"h":82.89,"l":80.48,"n":20798,"o":82.77,"t":"2026-03-20T04:00:00Z","v":2330750,"vw":81.368},{"c":81.94,"h":84.56,"l":81.86,"n":19003,"o":82.76,"t":"2026-03-23T04:00:00Z","v":1207972,"vw":82.596823},{"c":84.47,"h":84.61,"l":81.18,"n":18541,"o":81.18,"t":"2026-03-24T04:00:00Z","v":1022703,"vw":83.947758},{"c":84.87,"h":86,"l":83.55,"n":15476,"o":85.5,"t":"2026-03-25T04:00:00Z","v":838830,"vw":84.57847},{"c":82.94,"h":85.1325,"l":82.86,"n":14166,"o":84.44,"t":"2026-03-26T04:00:00Z","v":566754,"vw":83.313498},{"c":80.16,"h":83.37,"l":79.473,"n":17339,"o":82.35,"t":"2026-03-27T04:00:00Z","v":788669,"vw":80.3175},{"c":80.17,"h":81.36,"l":79.84,"n":14232,"o":80.5,"t":"2026-03-30T04:00:00Z","v":606238,"vw":80.387165},{"c":82.18,"h":82.86,"l":80.36,"n":15690,"o":81.37,"t":"2026-03-31T04:00:00Z","v":738916,"vw":81.944607},{"c":84.31,"h":84.59,"l":82.33,"n":16178,"o":82.33,"t":"2026-04-01T04:00:00Z","v":652416,"vw":84.195967},{"c":83.74,"h":84.6,"l":81.98,"n":16431,"o":83.55,"t":"2026-04-02T04:00:00Z","v":604470,"vw":83.519654},{"c":84.29,"h":84.65,"l":82.6001,"n":14163,"o":83.17,"t":"2026-04-06T04:00:00Z","v":721264,"vw":84.111859},{"c":83.39,"h":84.77,"l":82.955,"n":15921,"o":83.79,"t":"2026-04-07T04:00:00Z","v":639767,"vw":83.658877},{"c":86.21,"h":87.27,"l":84.98,"n":15342,"o":86.32,"t":"2026-04-08T04:00:00Z","v":925490,"vw":86.33272},{"c":86.83,"h":87.12,"l":85.2,"n":14622,"o":85.9,"t":"2026-04-09T04:00:00Z","v":647539,"vw":86.567294},{"c":86.5,"h":87.18,"l":86.175,"n":14278,"o":87.18,"t":"2026-04-10T04:00:00Z","v":580318,"vw":86.629884},{"c":86.16,"h":86.22,"l":84.67,"n":13214,"o":85.9,"t":"2026-04-13T04:00:00Z","v":496108,"vw":85.851671},{"c":87.75,"h":88.1,"l":86.09,"n":13957,"o":86.33,"t":"2026-04-14T04:00:00Z","v":675229,"vw":87.680598},{"c":85.98,"h":88.2,"l":85.61,"n":20069,"o":87.63,"t":"2026-04-15T04:00:00Z","v":953211,"vw":86.331325},{"c":85.25,"h":86.12,"l":83.91,"n":22186,"o":84.98,"t":"2026-04-16T04:00:00Z","v":1097394,"vw":84.868596},{"c":87.52,"h":87.865,"l":86.1,"n":14769,"o":86.36,"t":"2026-04-17T04:00:00Z","v":598640,"vw":87.269528},{"c":88.12,"h":88.2,"l":86.94,"n":17682,"o":87.13,"t":"2026-04-20T04:00:00Z","v":762292,"vw":87.879862},{"c":87.4,"h":89.02,"l":86.76,"n":16255,"o":88.19,"t":"2026-04-21T04:00:00Z","v":790371,"vw":87.445642},{"c":86.15,"h":87.815,"l":85.16,"n":17850,"o":87.65,"t":"2026-04-22T04:00:00Z","v":864374,"vw":86.239455},{"c":89.15,"h":89.42,"l":86.735,"n":27973,"o":86.85,"t":"2026-04-23T04:00:00Z","v":1443485,"vw":88.625994},{"c":83.88,"h":85.69,"l":80.1,"n":40550,"o":82.55,"t":"2026-04-24T04:00:00Z","v":3309874,"vw":84.04834},{"c":87.53,"h":87.74,"l":83.7701,"n":25830,"o":84,"t":"2026-04-27T04:00:00Z","v":1299791,"vw":86.941813},{"c":86.86,"h":88.78,"l":86.08,"n":22150,"o":87.95,"t":"2026-04-28T04:00:00Z","v":992400,"vw":87.010519},{"c":86.29,"h":87.41,"l":85.47,"n":17422,"o":86.49,"t":"2026-04-29T04:00:00Z","v":772908,"vw":86.281476},{"c":86.95,"h":87.05,"l":85.765,"n":15478,"o":86.05,"t":"2026-04-30T04:00:00Z","v":824902,"vw":86.739398},{"c":84.5,"h":86.8,"l":84.285,"n":18323,"o":86.62,"t":"2026-05-01T04:00:00Z","v":831809,"vw":84.966263},{"c":82.89,"h":84.29,"l":81.775,"n":21135,"o":83.73,"t":"2026-05-04T04:00:00Z","v":1378516,"vw":82.813505},{"c":84.07,"h":84.44,"l":82.87,"n":18376,"o":83.03,"t":"2026-05-05T04:00:00Z","v":1250566,"vw":84.022343},{"c":85.15,"h":86.2,"l":84.07,"n":18949,"o":84.09,"t":"2026-05-06T04:00:00Z","v":923403,"vw":85.452565},{"c":85.24,"h":86.46,"l":84.37,"n":18718,"o":85.58,"t":"2026-05-07T04:00:00Z","v":858927,"vw":85.238253},{"c":85.64,"h":85.88,"l":84.81,"n":15695,"o":85.6,"t":"2026-05-08T04:00:00Z","v":1067818,"vw":85.465273},{"c":82.75,"h":85.2,"l":82.34,"n":17351,"o":84.99,"t":"2026-05-11T04:00:00Z","v":745345,"vw":82.800766},{"c":82.21,"h":83.4,"l":82.08,"n":19235,"o":83.09,"t":"2026-05-12T04:00:00Z","v":932844,"vw":82.462211},{"c":80.57,"h":82.435,"l":79.84,"n":25390,"o":82.19,"t":"2026-05-13T04:00:00Z","v":1032050,"vw":80.718784},{"c":79.39,"h":82.15,"l":79.27,"n":19480,"o":81.31,"t":"2026-05-14T04:00:00Z","v":1043447,"vw":80.010428},{"c":79.09,"h":79.785,"l":78.51,"n":16944,"o":79.78,"t":"2026-05-15T04:00:00Z","v":797596,"vw":79.022968},{"c":79.09,"h":80.42,"l":79.01,"n":17217,"o":79.46,"t":"2026-05-18T04:00:00Z","v":851120,"vw":79.477646},{"c":78.09,"h":79.35,"l":77.57,"n":22396,"o":79.04,"t":"2026-05-19T04:00:00Z","v":1009769,"vw":78.440629},{"c":79.27,"h":79.6,"l":77.32,"n":22192,"o":78.16,"t":"2026-05-20T04:00:00Z","v":1262446,"vw":79.039992},{"c":79.65,"h":79.955,"l":77.4,"n":18519,"o":78.4,"t":"2026-05-21T04:00:00Z","v":883379,"vw":79.284696},{"c":79.31,"h":79.86,"l":79.04,"n":16536,"o":79.79,"t":"2026-05-22T04:00:00Z","v":871722,"vw":79.47361},{"c":80.68,"h":80.85,"l":79.4,"n":15098,"o":79.4,"t":"2026-05-26T04:00:00Z","v":651641,"vw":80.430674},{"c":82.22,"h":82.93,"l":81.35,"n":16294,"o":81.35,"t":"2026-05-27T04:00:00Z","v":738514,"vw":82.188518},{"c":83.21,"h":83.4,"l":81.355,"n":19624,"o":81.68,"t":"2026-05-28T04:00:00Z","v":919564,"vw":83.062614},{"c":82.68,"h":83.8225,"l":82.365,"n":22060,"o":83.25,"t":"2026-05-29T04:00:00Z","v":1483073,"vw":82.884407},{"c":86.84,"h":87.6975,"l":82.27,"n":29618,"o":82.47,"t":"2026-06-01T04:00:00Z","v":1690493,"vw":86.574652},{"c":84.96,"h":86.635,"l":84.825,"n":22673,"o":86.28,"t":"2026-06-02T04:00:00Z","v":1307688,"vw":85.510138},{"c":86.94,"h":87.359,"l":84.45,"n":24529,"o":84.81,"t":"2026-06-03T04:00:00Z","v":1234584,"vw":86.45685},{"c":88.38,"h":88.46,"l":87.34,"n":18723,"o":87.6,"t":"2026-06-04T04:00:00Z","v":966698,"vw":88.01119},{"c":87.87,"h":89.925,"l":86.965,"n":23259,"o":88.64,"t":"2026-06-05T04:00:00Z","v":1193056,"vw":87.807929},{"c":86.58,"h":87.9706,"l":86.17,"n":22045,"o":87.18,"t":"2026-06-08T04:00:00Z","v":1520369,"vw":86.964189},{"c":87.77,"h":88.75,"l":86.325,"n":21990,"o":87.15,"t":"2026-06-09T04:00:00Z","v":1808073,"vw":87.724822},{"c":86.82,"h":89.18,"l":86.55,"n":21954,"o":87.28,"t":"2026-06-10T04:00:00Z","v":1140250,"vw":87.23959},{"c":86.55,"h":87.86,"l":85.25,"n":21621,"o":86.93,"t":"2026-06-11T04:00:00Z","v":916730,"vw":86.524341},{"c":87.46,"h":87.62,"l":85.91,"n":20982,"o":87.05,"t":"2026-06-12T04:00:00Z","v":912420,"vw":86.997283},{"c":87.67,"h":88.27,"l":86.73,"n":21733,"o":87.78,"t":"2026-06-15T04:00:00Z","v":820773,"vw":87.410468},{"c":86.47,"h":88.61,"l":86.45,"n":19439,"o":87.92,"t":"2026-06-16T04:00:00Z","v":740521,"vw":87.291106},{"c":83.88,"h":86.34,"l":83.73,"n":18200,"o":85.86,"t":"2026-06-17T04:00:00Z","v":689670,"vw":84.371934},{"c":84.68,"h":85.52,"l":84.19,"n":17752,"o":84.55,"t":"2026-06-18T04:00:00Z","v":1875639,"vw":84.689175},{"c":86.35,"h":87.27,"l":85.6,"n":20325,"o":85.6,"t":"2026-06-22T04:00:00Z","v":947768,"vw":86.446542},{"c":86.4,"h":87.5,"l":85.92,"n":18445,"o":85.92,"t":"2026-06-23T04:00:00Z","v":764171,"vw":86.599496},{"c":86.9,"h":87.67,"l":86.63,"n":16044,"o":86.87,"t":"2026-06-24T04:00:00Z","v":578997,"vw":86.989201},{"c":88.81,"h":90.13,"l":87.18,"n":19969,"o":87.47,"t":"2026-06-25T04:00:00Z","v":902953,"vw":88.637175},{"c":89.7,"h":89.96,"l":87.985,"n":19598,"o":88.25,"t":"2026-06-26T04:00:00Z","v":1247344,"vw":89.632618},{"c":89.57,"h":91,"l":88.91,"n":17226,"o":90,"t":"2026-06-29T04:00:00Z","v":692455,"vw":89.744993},{"c":88.33,"h":89.505,"l":86.86,"n":18767,"o":89.4,"t":"2026-06-30T04:00:00Z","v":888065,"vw":87.991546},{"c":87.98,"h":89.1,"l":87.265,"n":18575,"o":88.29,"t":"2026-07-01T04:00:00Z","v":807200,"vw":87.904293},{"c":87.9,"h":89.12,"l":85.965,"n":21881,"o":88.3,"t":"2026-07-02T04:00:00Z","v":963654,"vw":87.298357},{"c":88.84,"h":88.93,"l":86.87,"n":18818,"o":88.33,"t":"2026-07-06T04:00:00Z","v":829805,"vw":88.34546},{"c":88.67,"h":89.45,"l":87.64,"n":16330,"o":89,"t":"2026-07-07T04:00:00Z","v":672983,"vw":88.342492},{"c":86.84,"h":89,"l":86.84,"n":15326,"o":88.32,"t":"2026-07-08T04:00:00Z","v":892713,"vw":87.676155},{"c":87.37,"h":87.53,"l":85.09,"n":14943,"o":86.35,"t":"2026-07-09T04:00:00Z","v":986866,"vw":87.135654},{"c":86.2,"h":88.51,"l":85.91,"n":15296,"o":87.65,"t":"2026-07-10T04:00:00Z","v":626299,"vw":86.742571},{"c":85.75,"h":86.94,"l":85.59,"n":17699,"o":86.58,"t":"2026-07-13T04:00:00Z","v":682379,"vw":86.002355},{"c":86.09,"h":86.94,"l":84.96,"n":18891,"o":86.15,"t":"2026-07-14T04:00:00Z","v":782256,"vw":85.984914},{"c":87.64,"h":88.26,"l":86.15,"n":16811,"o":86.15,"t":"2026-07-15T04:00:00Z","v":891415,"vw":87.693686},{"c":89.77,"h":89.84,"l":87.79,"n":21351,"o":88.07,"t":"2026-07-16T04:00:00Z","v":1004833,"vw":89.367046},{"c":87.72,"h":90.52,"l":87.61,"n":20744,"o":90.13,"t":"2026-07-17T04:00:00Z","v":1128504,"vw":88.100469},{"c":88.17,"h":89.15,"l":87.53,"n":23932,"o":88.11,"t":"2026-07-20T04:00:00Z","v":1245009,"vw":88.45518},{"c":87.17,"h":88.5,"l":86.54,"n":22759,"o":87.92,"t":"2026-07-21T04:00:00Z","v":1212981,"vw":87.268227},{"c":86.66,"h":87.77,"l":85.899,"n":20865,"o":87.76,"t":"2026-07-22T04:00:00Z","v":1023151,"vw":86.716357},{"c":86.56,"h":86.66,"l":85.03,"n":23355,"o":85.2,"t":"2026-07-23T04:00:00Z","v":1310671,"vw":86.198909},{"c":87.04,"h":89.46,"l":85.2,"n":36169,"o":85.36,"t":"2026-07-24T04:00:00Z","v":2036210,"vw":86.821478},{"c":89.29,"h":89.48,"l":87.56,"n":24704,"o":87.89,"t":"2026-07-27T04:00:00Z","v":1202681,"vw":88.878382},{"c":91.26,"h":91.41,"l":88.78,"n":23571,"o":88.87,"t":"2026-07-28T04:00:00Z","v":1232945,"vw":90.649929},{"c":90.79,"h":91.24,"l":89.8137,"n":17289,"o":90.25,"t":"2026-07-29T04:00:00Z","v":664845,"vw":90.612867},{"c":87.05,"h":90.41,"l":86.81,"n":20824,"o":90.41,"t":"2026-07-30T04:00:00Z","v":942107,"vw":87.611323},{"c":85.06,"h":86.79,"l":84.46,"n":21138,"o":86.66,"t":"2026-07-31T04:00:00Z","v":1142585,"vw":85.266691},{"c":84.83,"h":85.81,"l":83.47,"n":22495,"o":85.12,"t":"2026-08-03T04:00:00Z","v":1015678,"vw":84.568074},{"c":86.32,"h":86.71,"l":84.785,"n":20352,"o":84.79,"t":"2026-08-04T04:00:00Z","v":905667,"vw":86.06451},{"c":84.32,"h":88.1067,"l":84.19,"n":20085,"o":86.99,"t":"2026-08-05T04:00:00Z","v":805127,"vw":84.999329},{"c":84.12,"h":85.295,"l":83.96,"n":17036,"o":84.4,"t":"2026-08-06T04:00:00Z","v":732371,"vw":84.331824},{"c":83.42,"h":84.25,"l":83.23,"n":18191,"o":83.76,"t":"2026-08-07T04:00:00Z","v":584526,"vw":83.552418},{"c":81.46,"h":83.0851,"l":81.21,"n":17051,"o":82.87,"t":"2026-08-10T04:00:00Z","v":911736,"vw":81.507763},{"c":82.37,"h":83.465,"l":81.73,"n":19179,"o":81.73,"t":"2026-08-11T04:00:00Z","v":1002379,"vw":82.618697},{"c":82.98,"h":83.155,"l":81.905,"n":18067,"o":82.02,"t":"2026-08-12T04:00:00Z","v":824143,"vw":82.8412},{"c":83.26,"h":83.99,"l":82.67,"n":15205,"o":83.5,"t":"2026-08-13T04:00:00Z","v":625071,"vw":83.048014},{"c":84.13,"h":84.255,"l":82.955,"n":14060,"o":83.36,"t":"2026-08-14T04:00:00Z","v":463905,"vw":84.026576},{"c":82.77,"h":83.985,"l":82.3,"n":15062,"o":83.66,"t":"2026-08-17T04:00:00Z","v":764043,"vw":82.808394},{"c":82.48,"h":83.72,"l":82.48,"n":15106,"o":83.36,"t":"2026-08-18T04:00:00Z","v":716570,"vw":82.879214},{"c":82.68,"h":83.395,"l":82.45,"n":15480,"o":82.74,"t":"2026-08-19T04:00:00Z","v":528415,"vw":82.805454},{"c":80.95,"h":82.24,"l":80.07,"n":23367,"o":82.22,"t":"2026-08-20T04:00:00Z","v":1328045,"vw":81.006869},{"c":80.78,"h":81.59,"l":80.57,"n":14442,"o":81.21,"t":"2026-08-21T04:00:00Z","v":824968,"vw":80.966807},{"c":81,"h":81.84,"l":80.95,"n":13964,"o":81.05,"t":"2026-08-24T04:00:00Z","v":540765,"vw":81.159306},{"c":81.11,"h":81.52,"l":80.57,"n":13507,"o":81.51,"t":"2026-08-25T04:00:00Z","v":668735,"vw":81.100666},{"c":80.63,"h":81.585,"l":80.25,"n":13171,"o":81.12,"t":"2026-08-26T04:00:00Z","v":612806,"vw":80.887666},{"c":79.62,"h":80.705,"l":79.28,"n":14347,"o":80.18,"t":"2026-08-27T04:00:00Z","v":914163,"vw":79.658819},{"c":79.47,"h":80.82,"l":79.32,"n":15025,"o":80.33,"t":"2026-08-28T04:00:00Z","v":763401,"vw":79.678659},{"c":77.59,"h":79.48,"l":77.55,"n":17620,"o":79.05,"t":"2026-08-31T04:00:00Z","v":1184805,"vw":77.845319},{"c":76.39,"h":78.07,"l":76.24,"n":20561,"o":77.53,"t":"2026-09-01T04:00:00Z","v":990586,"vw":76.661021},{"c":76.7,"h":78.3,"l":76.54,"n":15885,"o":76.7,"t":"2026-09-02T04:00:00Z","v":840252,"vw":76.987829},{"c":77.79,"h":78.31,"l":76.355,"n":20579,"o":77.23,"t":"2026-09-03T04:00:00Z","v":820383,"vw":77.810605},{"c":78.02,"h":78.6,"l":77.4,"n":16973,"o":77.5,"t":"2026-09-04T04:00:00Z","v":690174,"vw":78.150747},{"c":76.52,"h":78.01,"l":76.515,"n":16843,"o":77.62,"t":"2026-09-08T04:00:00Z","v":868235,"vw":76.893603},{"c":75.41,"h":76.595,"l":74.795,"n":21634,"o":76.2,"t":"2026-09-09T04:00:00Z","v":983071,"vw":75.358031},{"c":76.45,"h":76.48,"l":74.9,"n":21111,"o":75.6,"t":"2026-09-10T04:00:00Z","v":1375771,"vw":76.002143},{"c":77,"h":78.03,"l":76.6,"n":23136,"o":77.19,"t":"2026-09-11T04:00:00Z","v":982174,"vw":77.223169},{"c":77.15,"h":77.3,"l":76.43,"n":19874,"o":77.12,"t":"2026-09-14T04:00:00Z","v":859387,"vw":77.086716},{"c":76.08,"h":77.34,"l":75.905,"n":22016,"o":76.98,"t":"2026-09-15T04:00:00Z","v":960736,"vw":76.371071},{"c":75.6,"h":76.64,"l":75.19,"n":18989,"o":76.18,"t":"2026-09-16T04:00:00Z","v":916619,"vw":75.785354},{"c":74.25,"h":76.7,"l":74.23,"n":20101,"o":76.27,"t":"2026-09-17T04:00:00Z","v":814732,"vw":74.670923},{"c":72.97,"h":74.09,"l":72.96,"n":21128,"o":73.88,"t":"2026-09-18T04:00:00Z","v":2194351,"vw":73.086586},{"c":72.58,"h":73.75,"l":71.84,"n":19339,"o":73.32,"t":"2026-09-21T04:00:00Z","v":985454,"vw":72.546461},{"c":72.08,"h":74.5,"l":71.94,"n":21741,"o":73.89,"t":"2026-09-22T04:00:00Z","v":1018755,"vw":72.334796},{"c":71.74,"h":72.525,"l":71.3,"n":20035,"o":71.69,"t":"2026-09-23T04:00:00Z","v":945844,"vw":71.85645},{"c":71.84,"h":72.105,"l":69.9,"n":24727,"o":71.41,"t":"2026-09-24T04:00:00Z","v":1243675,"vw":71.295395},{"c":71.23,"h":72.31,"l":70.47,"n":18934,"o":71.93,"t":"2026-09-25T04:00:00Z","v":953405,"vw":71.098158},{"c":69.19,"h":70.96,"l":69.03,"n":18292,"o":70.96,"t":"2026-09-28T04:00:00Z","v":1468234,"vw":69.412924},{"c":67.08,"h":69.895,"l":66.96,"n":22086,"o":69.48,"t":"2026-09-29T04:00:00Z","v":1225863,"vw":67.517712},{"c":66.57,"h":67.51,"l":66.55,"n":22509,"o":67.02,"t":"2026-09-30T04:00:00Z","v":1344518,"vw":66.921853},{"c":66.07,"h":66.64,"l":65,"n":25502,"o":66.64,"t":"2026-10-01T04:00:00Z","v":1310280,"vw":65.789204},{"c":67.25,"h":67.89,"l":66.33,"n":26602,"o":66.97,"t":"2026-10-02T04:00:00Z","v":1356079,"vw":67.31807},{"c":68.71,"h":70.04,"l":66.99,"n":30532,"o":67.14,"t":"2026-10-05T04:00:00Z","v":1508050,"vw":68.910864},{"c":70.41,"h":71.29,"l":69.89,"n":24165,"o":70.37,"t":"2026-10-06T04:00:00Z","v":1286305,"vw":70.344435},{"c":69.85,"h":70.55,"l":69.11,"n":27304,"o":69.76,"t":"2026-10-07T04:00:00Z","v":1418878,"vw":69.890575},{"c":70,"h":70.49,"l":69.17,"n":18512,"o":69.57,"t":"2026-10-08T04:00:00Z","v":1059128,"vw":69.925169},{"c":68.93,"h":70.5092,"l":68.63,"n":18540,"o":70.3,"t":"2026-10-09T04:00:00Z","v":1040726,"vw":69.176915},{"c":69.37,"h":69.59,"l":68.3043,"n":15121,"o":68.88,"t":"2026-10-12T04:00:00Z","v":817381,"vw":69.179336},{"c":70.46,"h":70.79,"l":69.27,"n":18575,"o":69.85,"t":"2026-10-13T04:00:00Z","v":1191023,"vw":70.151268},{"c":69.7,"h":70.5775,"l":68.44,"n":17578,"o":70.31,"t":"2026-10-14T04:00:00Z","v":978586,"vw":69.395878},{"c":70.97,"h":71.875,"l":70.41,"n":20457,"o":70.7,"t":"2026-10-15T04:00:00Z","v":984690,"vw":70.970097},{"c":70.04,"h":71.5,"l":69.17,"n":19921,"o":71.5,"t":"2026-10-16T04:00:00Z","v":1048110,"vw":70.025772},{"c":70.96,"h":71.33,"l":69.76,"n":24882,"o":71.33,"t":"2026-10-19T04:00:00Z","v":1179988,"vw":70.746097},{"c":71.62,"h":72,"l":70.65,"n":21565,"o":71.46,"t":"2026-10-20T04:00:00Z","v":1151939,"vw":71.396293},{"c":70.61,"h":71.6299,"l":69.885,"n":22182,"o":71.5,"t":"2026-10-21T04:00:00Z","v":1177212,"vw":70.561304},{"c":72.27,"h":72.97,"l":69.93,"n":31642,"o":70.04,"t":"2026-10-22T04:00:00Z","v":1685175,"vw":72.129609}],"volatilityBars":[{"c":72.87,"h":73.75,"l":72.865,"n":375,"o":73.32,"t":"2026-09-21T13:30:00Z","v":15255,"vw":73.208165},{"c":72.535,"h":72.865,"l":72.47,"n":486,"o":72.865,"t":"2026-09-21T13:45:00Z","v":17609,"vw":72.644023},{"c":72,"h":72.535,"l":71.9,"n":485,"o":72.5225,"t":"2026-09-21T14:00:00Z","v":14460,"vw":72.112401},{"c":71.99,"h":72.07,"l":71.84,"n":437,"o":72,"t":"2026-09-21T14:15:00Z","v":12663,"vw":71.945509},{"c":71.985,"h":72,"l":71.85,"n":400,"o":71.965,"t":"2026-09-21T14:30:00Z","v":11746,"vw":71.911134},{"c":72.2,"h":72.2,"l":71.85,"n":446,"o":71.93,"t":"2026-09-21T14:45:00Z","v":14814,"vw":72.034464},{"c":72.395,"h":72.4675,"l":72.22,"n":485,"o":72.22,"t":"2026-09-21T15:00:00Z","v":17644,"vw":72.314231},{"c":72.34,"h":72.53,"l":72.3,"n":375,"o":72.4,"t":"2026-09-21T15:15:00Z","v":10000,"vw":72.400199},{"c":72.545,"h":72.545,"l":72.335,"n":272,"o":72.335,"t":"2026-09-21T15:30:00Z","v":7228,"vw":72.474833},{"c":72.64,"h":72.64,"l":72.5,"n":383,"o":72.55,"t":"2026-09-21T15:45:00Z","v":12393,"vw":72.56129},{"c":72.72,"h":72.73,"l":72.62,"n":554,"o":72.67,"t":"2026-09-21T16:00:00Z","v":18794,"vw":72.669163},{"c":72.74,"h":72.81,"l":72.705,"n":396,"o":72.71,"t":"2026-09-21T16:15:00Z","v":10934,"vw":72.745596},{"c":72.825,"h":72.92,"l":72.81,"n":419,"o":72.855,"t":"2026-09-21T16:30:00Z","v":12832,"vw":72.875552},{"c":72.93,"h":72.99,"l":72.85,"n":425,"o":72.85,"t":"2026-09-21T16:45:00Z","v":15681,"vw":72.939328},{"c":72.98,"h":73,"l":72.87,"n":450,"o":72.94,"t":"2026-09-21T17:00:00Z","v":19968,"vw":72.920919},{"c":72.865,"h":72.97,"l":72.85,"n":617,"o":72.97,"t":"2026-09-21T17:15:00Z","v":24381,"vw":72.926713},{"c":72.59,"h":72.83,"l":72.53,"n":745,"o":72.83,"t":"2026-09-21T17:30:00Z","v":23087,"vw":72.623073},{"c":72.5,"h":72.6,"l":72.47,"n":680,"o":72.58,"t":"2026-09-21T17:45:00Z","v":26422,"vw":72.505957},{"c":72.48,"h":72.56,"l":72.475,"n":447,"o":72.525,"t":"2026-09-21T18:00:00Z","v":13140,"vw":72.507468},{"c":72.285,"h":72.54,"l":72.27,"n":935,"o":72.49,"t":"2026-09-21T18:15:00Z","v":34347,"vw":72.367555},{"c":72.405,"h":72.51,"l":72.285,"n":764,"o":72.285,"t":"2026-09-21T18:30:00Z","v":28994,"vw":72.414394},{"c":72.455,"h":72.455,"l":72.35,"n":699,"o":72.38,"t":"2026-09-21T18:45:00Z","v":20536,"vw":72.394553},{"c":72.41,"h":72.47,"l":72.24,"n":892,"o":72.47,"t":"2026-09-21T19:00:00Z","v":25838,"vw":72.32456},{"c":72.47,"h":72.615,"l":72.385,"n":1071,"o":72.385,"t":"2026-09-21T19:15:00Z","v":38964,"vw":72.525492},{"c":72.45,"h":72.49,"l":72.3202,"n":1305,"o":72.47,"t":"2026-09-21T19:30:00Z","v":55530,"vw":72.425915},{"c":72.62,"h":72.68,"l":72.4,"n":3579,"o":72.46,"t":"2026-09-21T19:45:00Z","v":164020,"vw":72.534901},{"c":72.58,"h":72.58,"l":72.58,"n":47,"o":72.58,"t":"2026-09-21T20:00:00Z","v":212941,"vw":72.58},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-22T12:30:00Z","v":100,"vw":74},{"c":73.925,"h":74.29,"l":73.65,"n":334,"o":73.89,"t":"2026-09-22T13:30:00Z","v":19793,"vw":73.86595},{"c":74.04,"h":74.16,"l":73.77,"n":538,"o":73.96,"t":"2026-09-22T13:45:00Z","v":12492,"vw":73.993062},{"c":74.445,"h":74.5,"l":74.02,"n":430,"o":74.1025,"t":"2026-09-22T14:00:00Z","v":10645,"vw":74.253328},{"c":73.69,"h":74.38,"l":73.69,"n":423,"o":74.38,"t":"2026-09-22T14:15:00Z","v":10860,"vw":74.08168},{"c":73.49,"h":73.785,"l":73.49,"n":590,"o":73.74,"t":"2026-09-22T14:30:00Z","v":19773,"vw":73.620163},{"c":72.935,"h":73.33,"l":72.89,"n":512,"o":73.33,"t":"2026-09-22T14:45:00Z","v":14244,"vw":73.168019},{"c":72.615,"h":72.93,"l":72.56,"n":491,"o":72.88,"t":"2026-09-22T15:00:00Z","v":7966,"vw":72.696984},{"c":72.51,"h":72.65,"l":72.37,"n":589,"o":72.65,"t":"2026-09-22T15:15:00Z","v":15729,"vw":72.521008},{"c":72.3,"h":72.415,"l":72.23,"n":687,"o":72.39,"t":"2026-09-22T15:30:00Z","v":21122,"vw":72.328448},{"c":72.27,"h":72.34,"l":72.06,"n":654,"o":72.3,"t":"2026-09-22T15:45:00Z","v":15127,"vw":72.172154},{"c":72.12,"h":72.3179,"l":72.12,"n":417,"o":72.269,"t":"2026-09-22T16:00:00Z","v":15636,"vw":72.247675},{"c":72.23,"h":72.25,"l":72.09,"n":391,"o":72.09,"t":"2026-09-22T16:15:00Z","v":9109,"vw":72.189505},{"c":72.2,"h":72.235,"l":72.18,"n":305,"o":72.18,"t":"2026-09-22T16:30:00Z","v":5731,"vw":72.206054},{"c":72.3,"h":72.33,"l":72.13,"n":551,"o":72.18,"t":"2026-09-22T16:45:00Z","v":17295,"vw":72.242741},{"c":72.39,"h":72.51,"l":72.27,"n":554,"o":72.315,"t":"2026-09-22T17:00:00Z","v":15066,"vw":72.376896},{"c":72.345,"h":72.41,"l":72.345,"n":318,"o":72.39,"t":"2026-09-22T17:15:00Z","v":7200,"vw":72.371409},{"c":72.415,"h":72.48,"l":72.34,"n":589,"o":72.34,"t":"2026-09-22T17:30:00Z","v":14053,"vw":72.394075},{"c":72.58,"h":72.69,"l":72.32,"n":952,"o":72.44,"t":"2026-09-22T17:45:00Z","v":36256,"vw":72.459739},{"c":72.45,"h":72.61,"l":72.44,"n":602,"o":72.61,"t":"2026-09-22T18:00:00Z","v":15968,"vw":72.51468},{"c":72.355,"h":72.45,"l":72.315,"n":649,"o":72.415,"t":"2026-09-22T18:15:00Z","v":18428,"vw":72.376049},{"c":72.185,"h":72.38,"l":71.94,"n":1513,"o":72.38,"t":"2026-09-22T18:30:00Z","v":71035,"vw":72.063725},{"c":72.22,"h":72.27,"l":72.15,"n":914,"o":72.18,"t":"2026-09-22T18:45:00Z","v":42617,"vw":72.192957},{"c":72.315,"h":72.38,"l":72.21,"n":953,"o":72.22,"t":"2026-09-22T19:00:00Z","v":33259,"vw":72.29641},{"c":72.245,"h":72.315,"l":72.22,"n":817,"o":72.315,"t":"2026-09-22T19:15:00Z","v":27091,"vw":72.253284},{"c":72.17,"h":72.42,"l":72.15,"n":1229,"o":72.23,"t":"2026-09-22T19:30:00Z","v":43133,"vw":72.298407},{"c":72.07,"h":72.32,"l":71.94,"n":3403,"o":72.14,"t":"2026-09-22T19:45:00Z","v":129527,"vw":72.094418},{"c":72.08,"h":72.08,"l":72.08,"n":36,"o":72.08,"t":"2026-09-22T20:00:00Z","v":261627,"vw":72.08},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-09-22T22:00:00Z","v":100,"vw":72.55},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-09-22T22:15:00Z","v":1000,"vw":72.55},{"c":71.35,"h":71.35,"l":64.6,"n":13,"o":64.6,"t":"2026-09-23T13:00:00Z","v":569,"vw":66.955469},{"c":71.705,"h":72.07,"l":71.4,"n":456,"o":71.69,"t":"2026-09-23T13:30:00Z","v":20017,"vw":71.742743},{"c":71.535,"h":71.6,"l":71.3,"n":261,"o":71.51,"t":"2026-09-23T13:45:00Z","v":8458,"vw":71.506399},{"c":71.675,"h":71.675,"l":71.36,"n":317,"o":71.48,"t":"2026-09-23T14:00:00Z","v":7658,"vw":71.535819},{"c":71.5501,"h":71.8,"l":71.455,"n":388,"o":71.72,"t":"2026-09-23T14:15:00Z","v":10794,"vw":71.646018},{"c":71.45,"h":71.69,"l":71.345,"n":469,"o":71.555,"t":"2026-09-23T14:30:00Z","v":13505,"vw":71.557984},{"c":71.74,"h":71.7418,"l":71.41,"n":395,"o":71.43,"t":"2026-09-23T14:45:00Z","v":10092,"vw":71.636024},{"c":71.86,"h":71.97,"l":71.77,"n":519,"o":71.79,"t":"2026-09-23T15:00:00Z","v":17850,"vw":71.856256},{"c":71.905,"h":72.05,"l":71.855,"n":655,"o":71.86,"t":"2026-09-23T15:15:00Z","v":20611,"vw":71.950046},{"c":71.8501,"h":71.94,"l":71.78,"n":500,"o":71.905,"t":"2026-09-23T15:30:00Z","v":14757,"vw":71.878012},{"c":71.98,"h":71.98,"l":71.83,"n":382,"o":71.83,"t":"2026-09-23T15:45:00Z","v":7933,"vw":71.880806},{"c":71.78,"h":72.01,"l":71.67,"n":626,"o":71.975,"t":"2026-09-23T16:00:00Z","v":19910,"vw":71.798912},{"c":71.9,"h":71.9,"l":71.74,"n":488,"o":71.79,"t":"2026-09-23T16:15:00Z","v":12527,"vw":71.803881},{"c":71.96,"h":71.99,"l":71.86,"n":562,"o":71.93,"t":"2026-09-23T16:30:00Z","v":18142,"vw":71.925539},{"c":71.9,"h":71.965,"l":71.9,"n":609,"o":71.95,"t":"2026-09-23T16:45:00Z","v":18799,"vw":71.939396},{"c":71.8697,"h":71.88,"l":71.76,"n":469,"o":71.87,"t":"2026-09-23T17:00:00Z","v":14694,"vw":71.817534},{"c":72.095,"h":72.16,"l":71.86,"n":456,"o":71.89,"t":"2026-09-23T17:15:00Z","v":20641,"vw":72.039378},{"c":72.19,"h":72.265,"l":71.94,"n":890,"o":72.095,"t":"2026-09-23T17:30:00Z","v":112833,"vw":71.985742},{"c":72.425,"h":72.44,"l":72.21,"n":535,"o":72.25,"t":"2026-09-23T17:45:00Z","v":16644,"vw":72.30752},{"c":72.425,"h":72.525,"l":72.395,"n":532,"o":72.425,"t":"2026-09-23T18:00:00Z","v":17301,"vw":72.452912},{"c":72.38,"h":72.43,"l":72.295,"n":748,"o":72.4,"t":"2026-09-23T18:15:00Z","v":25316,"vw":72.379768},{"c":72.165,"h":72.33,"l":72.09,"n":659,"o":72.33,"t":"2026-09-23T18:30:00Z","v":16662,"vw":72.195961},{"c":72.06,"h":72.18,"l":72.03,"n":696,"o":72.165,"t":"2026-09-23T18:45:00Z","v":19407,"vw":72.128078},{"c":71.88,"h":72.06,"l":71.87,"n":834,"o":72.03,"t":"2026-09-23T19:00:00Z","v":37739,"vw":71.983173},{"c":71.8,"h":71.88,"l":71.64,"n":1035,"o":71.88,"t":"2026-09-23T19:15:00Z","v":34042,"vw":71.743427},{"c":71.78,"h":71.825,"l":71.71,"n":1125,"o":71.795,"t":"2026-09-23T19:30:00Z","v":39199,"vw":71.773883},{"c":71.76,"h":71.86,"l":71.64,"n":3737,"o":71.78,"t":"2026-09-23T19:45:00Z","v":197230,"vw":71.753924},{"c":71.74,"h":71.74,"l":71.74,"n":41,"o":71.74,"t":"2026-09-23T20:00:00Z","v":170933,"vw":71.74},{"c":70.97,"h":71.66,"l":70.79,"n":515,"o":71.41,"t":"2026-09-24T13:30:00Z","v":26142,"vw":71.251189},{"c":70.57,"h":70.975,"l":70.505,"n":681,"o":70.8377,"t":"2026-09-24T13:45:00Z","v":19384,"vw":70.671717},{"c":70.34,"h":70.62,"l":70.25,"n":683,"o":70.54,"t":"2026-09-24T14:00:00Z","v":23499,"vw":70.432251},{"c":70.14,"h":70.39,"l":70.14,"n":811,"o":70.38,"t":"2026-09-24T14:15:00Z","v":26311,"vw":70.243106},{"c":70.2,"h":70.54,"l":70.125,"n":784,"o":70.125,"t":"2026-09-24T14:30:00Z","v":35475,"vw":70.24828},{"c":70.13,"h":70.34,"l":70.085,"n":619,"o":70.19,"t":"2026-09-24T14:45:00Z","v":19123,"vw":70.17749},{"c":70,"h":70.19,"l":70,"n":567,"o":70.09,"t":"2026-09-24T15:00:00Z","v":11895,"vw":70.088574},{"c":69.955,"h":70.04,"l":69.9,"n":508,"o":70.01,"t":"2026-09-24T15:15:00Z","v":10405,"vw":69.944882},{"c":70.32,"h":70.325,"l":69.93,"n":837,"o":69.93,"t":"2026-09-24T15:30:00Z","v":28110,"vw":70.196403},{"c":70.27,"h":70.33,"l":70.135,"n":501,"o":70.28,"t":"2026-09-24T15:45:00Z","v":16771,"vw":70.245089},{"c":70.5,"h":70.5,"l":70.17,"n":552,"o":70.27,"t":"2026-09-24T16:00:00Z","v":20006,"vw":70.333165},{"c":70.985,"h":71,"l":70.52,"n":851,"o":70.52,"t":"2026-09-24T16:15:00Z","v":27992,"vw":70.759119},{"c":71.26,"h":71.29,"l":70.86,"n":712,"o":70.94,"t":"2026-09-24T16:30:00Z","v":22842,"vw":71.073152},{"c":71.08,"h":71.24,"l":71.08,"n":505,"o":71.23,"t":"2026-09-24T16:45:00Z","v":15490,"vw":71.159523},{"c":71.01,"h":71.16,"l":70.95,"n":593,"o":71.04,"t":"2026-09-24T17:00:00Z","v":19463,"vw":71.055716},{"c":70.96,"h":70.99,"l":70.825,"n":493,"o":70.97,"t":"2026-09-24T17:15:00Z","v":15410,"vw":70.915951},{"c":70.9,"h":71.02,"l":70.87,"n":541,"o":70.98,"t":"2026-09-24T17:30:00Z","v":14995,"vw":70.941163},{"c":70.95,"h":70.97,"l":70.76,"n":706,"o":70.88,"t":"2026-09-24T17:45:00Z","v":24634,"vw":70.85209},{"c":70.685,"h":70.94,"l":70.63,"n":664,"o":70.94,"t":"2026-09-24T18:00:00Z","v":17024,"vw":70.803288},{"c":70.685,"h":70.78,"l":70.635,"n":671,"o":70.71,"t":"2026-09-24T18:15:00Z","v":23929,"vw":70.698858},{"c":70.865,"h":70.95,"l":70.615,"n":1349,"o":70.6688,"t":"2026-09-24T18:30:00Z","v":67801,"vw":70.724986},{"c":71.83,"h":72.08,"l":70.87,"n":2051,"o":70.88,"t":"2026-09-24T18:45:00Z","v":173274,"vw":71.310877},{"c":71.63,"h":71.86,"l":71.63,"n":868,"o":71.82,"t":"2026-09-24T19:00:00Z","v":33032,"vw":71.767397},{"c":71.905,"h":71.905,"l":71.3507,"n":1152,"o":71.58,"t":"2026-09-24T19:15:00Z","v":45946,"vw":71.603859},{"c":72.04,"h":72.105,"l":71.85,"n":1413,"o":71.905,"t":"2026-09-24T19:30:00Z","v":65586,"vw":71.960384},{"c":71.85,"h":72.04,"l":71.65,"n":3826,"o":72.04,"t":"2026-09-24T19:45:00Z","v":172884,"vw":71.814116},{"c":73.22,"h":73.22,"l":71.83,"n":41,"o":71.83,"t":"2026-09-24T20:00:00Z","v":212333,"vw":71.891154},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-09-25T13:00:00Z","v":690,"vw":72.45},{"c":71.5,"h":72.31,"l":71.43,"n":161,"o":71.93,"t":"2026-09-25T13:30:00Z","v":7730,"vw":71.898598},{"c":71.5,"h":71.56,"l":71.25,"n":120,"o":71.43,"t":"2026-09-25T13:45:00Z","v":3921,"vw":71.394569},{"c":71.26,"h":71.38,"l":70.9005,"n":631,"o":71.25,"t":"2026-09-25T14:00:00Z","v":42291,"vw":71.148572},{"c":71.04,"h":71.33,"l":70.86,"n":632,"o":71.2,"t":"2026-09-25T14:15:00Z","v":101094,"vw":71.169612},{"c":71.015,"h":71.09,"l":70.98,"n":276,"o":71.06,"t":"2026-09-25T14:30:00Z","v":8234,"vw":71.053784},{"c":71.11,"h":71.15,"l":70.98,"n":492,"o":71.015,"t":"2026-09-25T14:45:00Z","v":17023,"vw":71.072817},{"c":70.86,"h":71.2,"l":70.775,"n":450,"o":71.16,"t":"2026-09-25T15:00:00Z","v":14612,"vw":70.873001},{"c":70.6,"h":70.88,"l":70.6,"n":527,"o":70.87,"t":"2026-09-25T15:15:00Z","v":19966,"vw":70.731198},{"c":70.595,"h":70.81,"l":70.595,"n":744,"o":70.6,"t":"2026-09-25T15:30:00Z","v":30999,"vw":70.707427},{"c":70.77,"h":70.81,"l":70.47,"n":609,"o":70.59,"t":"2026-09-25T15:45:00Z","v":20194,"vw":70.624109},{"c":71.025,"h":71.23,"l":70.785,"n":653,"o":70.785,"t":"2026-09-25T16:00:00Z","v":18009,"vw":71.08246},{"c":71.03,"h":71.08,"l":70.86,"n":661,"o":71,"t":"2026-09-25T16:15:00Z","v":20807,"vw":70.956988},{"c":71.14,"h":71.2,"l":71.02,"n":474,"o":71.035,"t":"2026-09-25T16:30:00Z","v":13306,"vw":71.114973},{"c":70.905,"h":71.105,"l":70.9,"n":421,"o":71.105,"t":"2026-09-25T16:45:00Z","v":12486,"vw":70.948071},{"c":71.09,"h":71.11,"l":70.93,"n":479,"o":70.93,"t":"2026-09-25T17:00:00Z","v":16175,"vw":71.048422},{"c":70.965,"h":71.09,"l":70.875,"n":501,"o":71.09,"t":"2026-09-25T17:15:00Z","v":18532,"vw":71.009664},{"c":71.07,"h":71.1,"l":70.905,"n":613,"o":70.98,"t":"2026-09-25T17:30:00Z","v":23530,"vw":71.003232},{"c":70.91,"h":71.07,"l":70.875,"n":577,"o":71.05,"t":"2026-09-25T17:45:00Z","v":16653,"vw":70.959731},{"c":70.975,"h":71,"l":70.8,"n":606,"o":70.93,"t":"2026-09-25T18:00:00Z","v":21440,"vw":70.91666},{"c":70.96,"h":70.975,"l":70.89,"n":572,"o":70.975,"t":"2026-09-25T18:15:00Z","v":20826,"vw":70.940629},{"c":71.09,"h":71.09,"l":70.85,"n":868,"o":70.97,"t":"2026-09-25T18:30:00Z","v":44404,"vw":70.994415},{"c":70.83,"h":71.15,"l":70.83,"n":736,"o":71.11,"t":"2026-09-25T18:45:00Z","v":26350,"vw":71.013521},{"c":70.97,"h":70.97,"l":70.81,"n":860,"o":70.86,"t":"2026-09-25T19:00:00Z","v":33293,"vw":70.898155},{"c":70.91,"h":71.04,"l":70.9,"n":998,"o":70.97,"t":"2026-09-25T19:15:00Z","v":42564,"vw":70.955728},{"c":71.17,"h":71.205,"l":70.835,"n":1200,"o":70.92,"t":"2026-09-25T19:30:00Z","v":38671,"vw":70.989221},{"c":71.32,"h":71.34,"l":71.18,"n":3096,"o":71.1875,"t":"2026-09-25T19:45:00Z","v":138191,"vw":71.270065},{"c":71.23,"h":71.23,"l":71.23,"n":37,"o":71.23,"t":"2026-09-25T20:00:00Z","v":166840,"vw":71.23},{"c":70.105,"h":70.96,"l":69.81,"n":139,"o":70.96,"t":"2026-09-28T13:30:00Z","v":9803,"vw":70.573816},{"c":70.16,"h":70.49,"l":69.98,"n":324,"o":70.105,"t":"2026-09-28T13:45:00Z","v":9377,"vw":70.229304},{"c":70.48,"h":70.545,"l":70.05,"n":307,"o":70.2,"t":"2026-09-28T14:00:00Z","v":10744,"vw":70.369253},{"c":70.38,"h":70.545,"l":70.36,"n":298,"o":70.48,"t":"2026-09-28T14:15:00Z","v":9359,"vw":70.427292},{"c":70.34,"h":70.45,"l":70.22,"n":241,"o":70.36,"t":"2026-09-28T14:30:00Z","v":8000,"vw":70.336001},{"c":70.375,"h":70.45,"l":70.26,"n":326,"o":70.31,"t":"2026-09-28T14:45:00Z","v":7402,"vw":70.362764},{"c":70.135,"h":70.315,"l":70.09,"n":388,"o":70.315,"t":"2026-09-28T15:00:00Z","v":13503,"vw":70.163304},{"c":69.96,"h":70.135,"l":69.95,"n":474,"o":70.135,"t":"2026-09-28T15:15:00Z","v":16601,"vw":70.05439},{"c":69.895,"h":70.1,"l":69.89,"n":320,"o":69.98,"t":"2026-09-28T15:30:00Z","v":9239,"vw":70.003891},{"c":69.65,"h":69.95,"l":69.65,"n":440,"o":69.88,"t":"2026-09-28T15:45:00Z","v":16395,"vw":69.763311},{"c":69.79,"h":69.8686,"l":69.62,"n":382,"o":69.635,"t":"2026-09-28T16:00:00Z","v":13575,"vw":69.759826},{"c":70.435,"h":70.435,"l":69.775,"n":603,"o":69.775,"t":"2026-09-28T16:15:00Z","v":22536,"vw":70.05908},{"c":70.07,"h":70.51,"l":69.92,"n":461,"o":70.51,"t":"2026-09-28T16:30:00Z","v":12735,"vw":70.196316},{"c":69.96,"h":70.1,"l":69.83,"n":439,"o":70.09,"t":"2026-09-28T16:45:00Z","v":17730,"vw":69.950697},{"c":70.23,"h":70.45,"l":69.9,"n":752,"o":69.96,"t":"2026-09-28T17:00:00Z","v":31232,"vw":70.105046},{"c":69.855,"h":70.22,"l":69.8,"n":274,"o":70.22,"t":"2026-09-28T17:15:00Z","v":8998,"vw":70.06188},{"c":69.71,"h":69.87,"l":69.63,"n":786,"o":69.845,"t":"2026-09-28T17:30:00Z","v":33903,"vw":69.744808},{"c":69.655,"h":69.76,"l":69.62,"n":632,"o":69.715,"t":"2026-09-28T17:45:00Z","v":24071,"vw":69.692379},{"c":69.655,"h":69.77,"l":69.6,"n":740,"o":69.655,"t":"2026-09-28T18:00:00Z","v":41813,"vw":69.686139},{"c":69.82,"h":69.82,"l":69.57,"n":687,"o":69.66,"t":"2026-09-28T18:15:00Z","v":27290,"vw":69.648966},{"c":69.57,"h":69.955,"l":69.57,"n":752,"o":69.83,"t":"2026-09-28T18:30:00Z","v":28373,"vw":69.774253},{"c":69.48,"h":69.62,"l":69.38,"n":687,"o":69.525,"t":"2026-09-28T18:45:00Z","v":30302,"vw":69.484621},{"c":69.41,"h":69.48,"l":69.38,"n":765,"o":69.475,"t":"2026-09-28T19:00:00Z","v":29158,"vw":69.436011},{"c":69.11,"h":69.49,"l":69.03,"n":1211,"o":69.4,"t":"2026-09-28T19:15:00Z","v":52093,"vw":69.300335},{"c":69.22,"h":69.33,"l":69.09,"n":1168,"o":69.13,"t":"2026-09-28T19:30:00Z","v":60186,"vw":69.193456},{"c":69.22,"h":69.28,"l":69.04,"n":3752,"o":69.245,"t":"2026-09-28T19:45:00Z","v":223109,"vw":69.149164},{"c":69.19,"h":69.19,"l":69.19,"n":46,"o":69.19,"t":"2026-09-28T20:00:00Z","v":365097,"vw":69.19},{"c":69.49,"h":69.49,"l":69.49,"n":10,"o":69.49,"t":"2026-09-29T13:00:00Z","v":307,"vw":69.49},{"c":69.69,"h":69.69,"l":69.69,"n":2,"o":69.69,"t":"2026-09-29T13:15:00Z","v":252,"vw":69.69},{"c":69.31,"h":69.895,"l":69,"n":202,"o":69.48,"t":"2026-09-29T13:30:00Z","v":12789,"vw":69.358619},{"c":69.285,"h":69.495,"l":69.11,"n":380,"o":69.3,"t":"2026-09-29T13:45:00Z","v":22141,"vw":69.33076},{"c":69.335,"h":69.41,"l":69.18,"n":395,"o":69.36,"t":"2026-09-29T14:00:00Z","v":16196,"vw":69.257347},{"c":68.7025,"h":69.315,"l":68.695,"n":340,"o":69.315,"t":"2026-09-29T14:15:00Z","v":17695,"vw":68.838647},{"c":68.55,"h":68.665,"l":68.32,"n":429,"o":68.665,"t":"2026-09-29T14:30:00Z","v":18823,"vw":68.454778},{"c":68.71,"h":68.73,"l":68.55,"n":220,"o":68.55,"t":"2026-09-29T14:45:00Z","v":5108,"vw":68.639674},{"c":68.44,"h":68.795,"l":68.41,"n":605,"o":68.7488,"t":"2026-09-29T15:00:00Z","v":21193,"vw":68.661439},{"c":68.19,"h":68.47,"l":68.14,"n":608,"o":68.445,"t":"2026-09-29T15:15:00Z","v":20595,"vw":68.326998},{"c":68.125,"h":68.25,"l":68.11,"n":710,"o":68.21,"t":"2026-09-29T15:30:00Z","v":41399,"vw":68.193091},{"c":68.13,"h":68.24,"l":68.04,"n":696,"o":68.13,"t":"2026-09-29T15:45:00Z","v":23127,"vw":68.113462},{"c":67.97,"h":68.18,"l":67.92,"n":531,"o":68.13,"t":"2026-09-29T16:00:00Z","v":23656,"vw":68.019843},{"c":67.95,"h":68.1595,"l":67.95,"n":683,"o":67.96,"t":"2026-09-29T16:15:00Z","v":29794,"vw":68.050332},{"c":68.08,"h":68.1,"l":67.94,"n":333,"o":67.945,"t":"2026-09-29T16:30:00Z","v":12742,"vw":68.017792},{"c":67.94,"h":68.08,"l":67.94,"n":445,"o":68.07,"t":"2026-09-29T16:45:00Z","v":13813,"vw":68.021639},{"c":67.985,"h":67.985,"l":67.87,"n":466,"o":67.93,"t":"2026-09-29T17:00:00Z","v":18157,"vw":67.933845},{"c":68.03,"h":68.09,"l":67.965,"n":443,"o":68.09,"t":"2026-09-29T17:15:00Z","v":11376,"vw":68.028002},{"c":68.14,"h":68.165,"l":68.055,"n":459,"o":68.06,"t":"2026-09-29T17:30:00Z","v":13117,"vw":68.113753},{"c":68.09,"h":68.17,"l":68.03,"n":654,"o":68.135,"t":"2026-09-29T17:45:00Z","v":28174,"vw":68.087517},{"c":67.94,"h":68.275,"l":67.94,"n":631,"o":68.15,"t":"2026-09-29T18:00:00Z","v":20799,"vw":68.090021},{"c":67.775,"h":67.97,"l":67.775,"n":698,"o":67.92,"t":"2026-09-29T18:15:00Z","v":25756,"vw":67.879543},{"c":67.51,"h":67.8,"l":67.49,"n":1096,"o":67.74,"t":"2026-09-29T18:30:00Z","v":46652,"vw":67.635615},{"c":67.495,"h":67.58,"l":67.395,"n":948,"o":67.5,"t":"2026-09-29T18:45:00Z","v":48005,"vw":67.490938},{"c":67.36,"h":67.52,"l":67.32,"n":1096,"o":67.5,"t":"2026-09-29T19:00:00Z","v":45945,"vw":67.403317},{"c":67.33,"h":67.4,"l":67.19,"n":1202,"o":67.37,"t":"2026-09-29T19:15:00Z","v":61778,"vw":67.287816},{"c":67.16,"h":67.405,"l":67.13,"n":1593,"o":67.36,"t":"2026-09-29T19:30:00Z","v":87106,"vw":67.213587},{"c":67.12,"h":67.23,"l":66.96,"n":4602,"o":67.16,"t":"2026-09-29T19:45:00Z","v":273584,"vw":67.067462},{"c":67.14,"h":67.14,"l":67.08,"n":55,"o":67.08,"t":"2026-09-29T20:00:00Z","v":246153,"vw":67.080026},{"c":68.5,"h":68.5,"l":68.48,"n":4,"o":68.48,"t":"2026-09-30T11:00:00Z","v":255,"vw":68.488},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-30T12:30:00Z","v":100,"vw":67.5},{"c":67.5,"h":67.5,"l":67.5,"n":2,"o":67.5,"t":"2026-09-30T13:00:00Z","v":571,"vw":67.5},{"c":66.92,"h":67.14,"l":66.67,"n":277,"o":67.02,"t":"2026-09-30T13:30:00Z","v":22032,"vw":66.956121},{"c":66.955,"h":67.33,"l":66.955,"n":652,"o":67,"t":"2026-09-30T13:45:00Z","v":24540,"vw":67.156796},{"c":67.235,"h":67.44,"l":66.87,"n":846,"o":66.95,"t":"2026-09-30T14:00:00Z","v":45250,"vw":67.105455},{"c":67.43,"h":67.48,"l":67.22,"n":865,"o":67.26,"t":"2026-09-30T14:15:00Z","v":33445,"vw":67.348163},{"c":67.31,"h":67.51,"l":67.215,"n":1078,"o":67.41,"t":"2026-09-30T14:30:00Z","v":125703,"vw":67.444246},{"c":67.28,"h":67.46,"l":67.26,"n":779,"o":67.29,"t":"2026-09-30T14:45:00Z","v":32608,"vw":67.382877},{"c":67.32,"h":67.37,"l":67.21,"n":668,"o":67.27,"t":"2026-09-30T15:00:00Z","v":28742,"vw":67.28019},{"c":67.345,"h":67.5,"l":67.22,"n":739,"o":67.32,"t":"2026-09-30T15:15:00Z","v":29424,"vw":67.391803},{"c":67.185,"h":67.46,"l":67.17,"n":559,"o":67.37,"t":"2026-09-30T15:30:00Z","v":19812,"vw":67.347013},{"c":67.32,"h":67.345,"l":67.17,"n":538,"o":67.21,"t":"2026-09-30T15:45:00Z","v":16738,"vw":67.271029},{"c":67.21,"h":67.37,"l":67.11,"n":790,"o":67.35,"t":"2026-09-30T16:00:00Z","v":30074,"vw":67.192647},{"c":67.33,"h":67.33,"l":67.11,"n":484,"o":67.21,"t":"2026-09-30T16:15:00Z","v":17019,"vw":67.174266},{"c":67.32,"h":67.35,"l":67.24,"n":514,"o":67.34,"t":"2026-09-30T16:30:00Z","v":15836,"vw":67.305855},{"c":67.325,"h":67.38,"l":67.255,"n":585,"o":67.34,"t":"2026-09-30T16:45:00Z","v":21523,"vw":67.318717},{"c":67.215,"h":67.42,"l":67.215,"n":561,"o":67.31,"t":"2026-09-30T17:00:00Z","v":22624,"vw":67.307727},{"c":67.05,"h":67.21,"l":67.025,"n":533,"o":67.21,"t":"2026-09-30T17:15:00Z","v":19790,"vw":67.145404},{"c":67.02,"h":67.08,"l":67.01,"n":510,"o":67.05,"t":"2026-09-30T17:30:00Z","v":22866,"vw":67.054628},{"c":67.01,"h":67.09,"l":66.86,"n":762,"o":67.01,"t":"2026-09-30T17:45:00Z","v":32449,"vw":66.964},{"c":66.97,"h":67.12,"l":66.97,"n":614,"o":67.06,"t":"2026-09-30T18:00:00Z","v":22047,"vw":67.048639},{"c":67.05,"h":67.05,"l":66.935,"n":602,"o":66.99,"t":"2026-09-30T18:15:00Z","v":20785,"vw":66.997074},{"c":66.905,"h":67.04,"l":66.83,"n":804,"o":67.04,"t":"2026-09-30T18:30:00Z","v":32696,"vw":66.919706},{"c":66.8,"h":66.99,"l":66.8,"n":813,"o":66.92,"t":"2026-09-30T18:45:00Z","v":29597,"vw":66.911312},{"c":66.725,"h":66.87,"l":66.72,"n":800,"o":66.835,"t":"2026-09-30T19:00:00Z","v":27375,"vw":66.79786},{"c":66.95,"h":66.97,"l":66.71,"n":1089,"o":66.725,"t":"2026-09-30T19:15:00Z","v":46823,"vw":66.847856},{"c":66.875,"h":66.97,"l":66.84,"n":1325,"o":66.935,"t":"2026-09-30T19:30:00Z","v":51640,"vw":66.919142},{"c":66.56,"h":66.89,"l":66.55,"n":3786,"o":66.875,"t":"2026-09-30T19:45:00Z","v":190262,"vw":66.67376},{"c":66.57,"h":66.6,"l":66.57,"n":65,"o":66.6,"t":"2026-09-30T20:00:00Z","v":318789,"vw":66.570032},{"c":66.17,"h":66.64,"l":66.0504,"n":283,"o":66.64,"t":"2026-10-01T13:30:00Z","v":12210,"vw":66.497602},{"c":65.89,"h":66.405,"l":65.89,"n":495,"o":66.28,"t":"2026-10-01T13:45:00Z","v":21043,"vw":66.092322},{"c":66.135,"h":66.14,"l":65.59,"n":529,"o":65.975,"t":"2026-10-01T14:00:00Z","v":20291,"vw":65.808662},{"c":66.12,"h":66.32,"l":66.03,"n":529,"o":66.24,"t":"2026-10-01T14:15:00Z","v":14816,"vw":66.129577},{"c":66.14,"h":66.29,"l":66.02,"n":487,"o":66.13,"t":"2026-10-01T14:30:00Z","v":12373,"vw":66.17182},{"c":65.99,"h":66.14,"l":65.88,"n":613,"o":66.14,"t":"2026-10-01T14:45:00Z","v":18257,"vw":66.016028},{"c":65.51,"h":65.995,"l":65.5,"n":955,"o":65.99,"t":"2026-10-01T15:00:00Z","v":29593,"vw":65.689923},{"c":65.21,"h":65.535,"l":65.17,"n":947,"o":65.51,"t":"2026-10-01T15:15:00Z","v":29602,"vw":65.356195},{"c":65.165,"h":65.26,"l":65,"n":968,"o":65.16,"t":"2026-10-01T15:30:00Z","v":37641,"vw":65.140785},{"c":65.485,"h":65.49,"l":65.165,"n":874,"o":65.165,"t":"2026-10-01T15:45:00Z","v":30959,"vw":65.345414},{"c":65.43,"h":65.67,"l":65.43,"n":565,"o":65.595,"t":"2026-10-01T16:00:00Z","v":13320,"vw":65.574989},{"c":65.595,"h":65.705,"l":65.38,"n":621,"o":65.38,"t":"2026-10-01T16:15:00Z","v":25816,"vw":65.520721},{"c":65.61,"h":65.72,"l":65.53,"n":573,"o":65.57,"t":"2026-10-01T16:30:00Z","v":21199,"vw":65.606208},{"c":65.48,"h":65.64,"l":65.39,"n":694,"o":65.62,"t":"2026-10-01T16:45:00Z","v":19702,"vw":65.53539},{"c":65.45,"h":65.57,"l":65.29,"n":686,"o":65.475,"t":"2026-10-01T17:00:00Z","v":27258,"vw":65.46232},{"c":65.31,"h":65.54,"l":65.31,"n":566,"o":65.4,"t":"2026-10-01T17:15:00Z","v":14260,"vw":65.448483},{"c":65.59,"h":65.6,"l":65.33,"n":1155,"o":65.36,"t":"2026-10-01T17:30:00Z","v":47279,"vw":65.476191},{"c":65.475,"h":65.64,"l":65.39,"n":906,"o":65.56,"t":"2026-10-01T17:45:00Z","v":43894,"vw":65.488413},{"c":65.51,"h":65.7,"l":65.44,"n":695,"o":65.51,"t":"2026-10-01T18:00:00Z","v":22954,"vw":65.564374},{"c":65.265,"h":65.57,"l":65.17,"n":1022,"o":65.54,"t":"2026-10-01T18:15:00Z","v":38523,"vw":65.30273},{"c":65.15,"h":65.275,"l":65.02,"n":946,"o":65.275,"t":"2026-10-01T18:30:00Z","v":30701,"vw":65.173392},{"c":65.26,"h":65.32,"l":65.1,"n":1067,"o":65.15,"t":"2026-10-01T18:45:00Z","v":35325,"vw":65.196477},{"c":65.55,"h":65.55,"l":65.22,"n":1064,"o":65.265,"t":"2026-10-01T19:00:00Z","v":40436,"vw":65.390247},{"c":65.64,"h":65.74,"l":65.42,"n":1213,"o":65.5375,"t":"2026-10-01T19:15:00Z","v":47488,"vw":65.562733},{"c":66.01,"h":66.025,"l":65.67,"n":1314,"o":65.67,"t":"2026-10-01T19:30:00Z","v":48964,"vw":65.88198},{"c":66.07,"h":66.23,"l":65.8,"n":4772,"o":65.99,"t":"2026-10-01T19:45:00Z","v":244495,"vw":66.057672},{"c":66.07,"h":66.07,"l":66.07,"n":43,"o":66.07,"t":"2026-10-01T20:00:00Z","v":318062,"vw":66.07},{"c":66.735,"h":67.05,"l":66.33,"n":303,"o":66.97,"t":"2026-10-02T13:30:00Z","v":29876,"vw":66.798979},{"c":66.44,"h":66.96,"l":66.42,"n":549,"o":66.89,"t":"2026-10-02T13:45:00Z","v":25240,"vw":66.69689},{"c":66.51,"h":66.71,"l":66.37,"n":725,"o":66.44,"t":"2026-10-02T14:00:00Z","v":29018,"vw":66.569844},{"c":66.745,"h":66.75,"l":66.55,"n":536,"o":66.62,"t":"2026-10-02T14:15:00Z","v":18769,"vw":66.652119},{"c":67.05,"h":67.12,"l":66.725,"n":716,"o":66.74,"t":"2026-10-02T14:30:00Z","v":29011,"vw":66.969864},{"c":67.04,"h":67.285,"l":67,"n":1015,"o":67.045,"t":"2026-10-02T14:45:00Z","v":39277,"vw":67.141595},{"c":66.83,"h":67.1,"l":66.81,"n":1475,"o":67.04,"t":"2026-10-02T15:00:00Z","v":97096,"vw":66.924096},{"c":66.9,"h":67.07,"l":66.68,"n":1134,"o":66.83,"t":"2026-10-02T15:15:00Z","v":53371,"vw":66.817232},{"c":66.96,"h":67.1794,"l":66.88,"n":706,"o":66.905,"t":"2026-10-02T15:30:00Z","v":29460,"vw":67.082479},{"c":67.265,"h":67.31,"l":67.01,"n":569,"o":67.02,"t":"2026-10-02T15:45:00Z","v":15676,"vw":67.179857},{"c":67.395,"h":67.43,"l":67.07,"n":879,"o":67.2311,"t":"2026-10-02T16:00:00Z","v":23745,"vw":67.268821},{"c":67.39,"h":67.46,"l":67.23,"n":940,"o":67.37,"t":"2026-10-02T16:15:00Z","v":36324,"vw":67.35331},{"c":67.48,"h":67.48,"l":67.28,"n":560,"o":67.38,"t":"2026-10-02T16:30:00Z","v":18806,"vw":67.351303},{"c":67.52,"h":67.665,"l":67.44,"n":669,"o":67.48,"t":"2026-10-02T16:45:00Z","v":20333,"vw":67.545657},{"c":67.66,"h":67.73,"l":67.55,"n":652,"o":67.56,"t":"2026-10-02T17:00:00Z","v":20282,"vw":67.654573},{"c":67.435,"h":67.76,"l":67.435,"n":655,"o":67.66,"t":"2026-10-02T17:15:00Z","v":21116,"vw":67.644335},{"c":67.71,"h":67.71,"l":67.44,"n":711,"o":67.44,"t":"2026-10-02T17:30:00Z","v":23396,"vw":67.580354},{"c":67.815,"h":67.82,"l":67.71,"n":647,"o":67.75,"t":"2026-10-02T17:45:00Z","v":18638,"vw":67.766641},{"c":67.74,"h":67.84,"l":67.7,"n":830,"o":67.81,"t":"2026-10-02T18:00:00Z","v":31912,"vw":67.766018},{"c":67.64,"h":67.78,"l":67.5836,"n":831,"o":67.74,"t":"2026-10-02T18:15:00Z","v":26440,"vw":67.685897},{"c":67.82,"h":67.82,"l":67.645,"n":956,"o":67.65,"t":"2026-10-02T18:30:00Z","v":27354,"vw":67.736779},{"c":67.86,"h":67.87,"l":67.73,"n":817,"o":67.82,"t":"2026-10-02T18:45:00Z","v":26776,"vw":67.797086},{"c":67.705,"h":67.86,"l":67.68,"n":1015,"o":67.86,"t":"2026-10-02T19:00:00Z","v":34149,"vw":67.775865},{"c":67.75,"h":67.89,"l":67.6815,"n":1348,"o":67.69,"t":"2026-10-02T19:15:00Z","v":67180,"vw":67.775988},{"c":67.74,"h":67.78,"l":67.68,"n":1677,"o":67.75,"t":"2026-10-02T19:30:00Z","v":75984,"vw":67.734192},{"c":67.24,"h":67.82,"l":67.21,"n":4737,"o":67.72,"t":"2026-10-02T19:45:00Z","v":267197,"vw":67.457544},{"c":67.25,"h":67.25,"l":67.25,"n":39,"o":67.25,"t":"2026-10-02T20:00:00Z","v":237028,"vw":67.25},{"c":67.2601,"h":67.935,"l":67.1,"n":265,"o":67.14,"t":"2026-10-05T13:30:00Z","v":17487,"vw":67.337545},{"c":67.145,"h":67.43,"l":66.99,"n":547,"o":67.31,"t":"2026-10-05T13:45:00Z","v":26464,"vw":67.265005},{"c":67.72,"h":67.8,"l":67.07,"n":652,"o":67.1525,"t":"2026-10-05T14:00:00Z","v":22435,"vw":67.47296},{"c":68.192,"h":68.275,"l":67.8,"n":568,"o":67.84,"t":"2026-10-05T14:15:00Z","v":19866,"vw":68.146523},{"c":68.53,"h":68.69,"l":68.16,"n":879,"o":68.18,"t":"2026-10-05T14:30:00Z","v":41804,"vw":68.315677},{"c":68.33,"h":68.6,"l":68.18,"n":819,"o":68.545,"t":"2026-10-05T14:45:00Z","v":33928,"vw":68.326221},{"c":68.52,"h":68.65,"l":68.29,"n":934,"o":68.34,"t":"2026-10-05T15:00:00Z","v":41788,"vw":68.479092},{"c":68.65,"h":68.77,"l":68.6,"n":757,"o":68.6,"t":"2026-10-05T15:15:00Z","v":24133,"vw":68.689581},{"c":69.035,"h":69.09,"l":68.67,"n":855,"o":68.68,"t":"2026-10-05T15:30:00Z","v":34722,"vw":68.890477},{"c":69.145,"h":69.175,"l":68.96,"n":936,"o":69.03,"t":"2026-10-05T15:45:00Z","v":31556,"vw":69.064651},{"c":69.31,"h":69.31,"l":69,"n":1074,"o":69.12,"t":"2026-10-05T16:00:00Z","v":43126,"vw":69.126341},{"c":69.56,"h":69.62,"l":69.265,"n":1180,"o":69.265,"t":"2026-10-05T16:15:00Z","v":43947,"vw":69.460432},{"c":69.64,"h":69.65,"l":69.47,"n":922,"o":69.585,"t":"2026-10-05T16:30:00Z","v":21445,"vw":69.576141},{"c":69.66,"h":69.7,"l":69.52,"n":1007,"o":69.64,"t":"2026-10-05T16:45:00Z","v":25230,"vw":69.619452},{"c":69.42,"h":69.65,"l":69.42,"n":784,"o":69.63,"t":"2026-10-05T17:00:00Z","v":22277,"vw":69.550489},{"c":69.51,"h":69.55,"l":69.355,"n":908,"o":69.45,"t":"2026-10-05T17:15:00Z","v":32584,"vw":69.475866},{"c":69.89,"h":69.925,"l":69.53,"n":1026,"o":69.555,"t":"2026-10-05T17:30:00Z","v":44919,"vw":69.728645},{"c":69.83,"h":70.04,"l":69.83,"n":1321,"o":69.92,"t":"2026-10-05T17:45:00Z","v":48481,"vw":69.960319},{"c":69.525,"h":69.85,"l":69.525,"n":1127,"o":69.85,"t":"2026-10-05T18:00:00Z","v":37563,"vw":69.687215},{"c":69.635,"h":69.635,"l":69.49,"n":1010,"o":69.49,"t":"2026-10-05T18:15:00Z","v":34449,"vw":69.558995},{"c":69.575,"h":69.685,"l":69.55,"n":1014,"o":69.635,"t":"2026-10-05T18:30:00Z","v":35755,"vw":69.607846},{"c":69.35,"h":69.575,"l":69.1488,"n":1277,"o":69.575,"t":"2026-10-05T18:45:00Z","v":64961,"vw":69.335727},{"c":69.36,"h":69.45,"l":69.23,"n":1262,"o":69.35,"t":"2026-10-05T19:00:00Z","v":42696,"vw":69.344841},{"c":69.2,"h":69.54,"l":69.17,"n":1490,"o":69.36,"t":"2026-10-05T19:15:00Z","v":51604,"vw":69.413268},{"c":68.9,"h":69.165,"l":68.75,"n":2076,"o":69.165,"t":"2026-10-05T19:30:00Z","v":78449,"vw":68.892387},{"c":68.72,"h":68.996,"l":68.68,"n":5150,"o":68.89,"t":"2026-10-05T19:45:00Z","v":259907,"vw":68.822433},{"c":68.71,"h":68.75,"l":68.71,"n":62,"o":68.75,"t":"2026-10-05T20:00:00Z","v":308498,"vw":68.710015},{"c":69.41,"h":69.41,"l":69.23,"n":15,"o":69.4,"t":"2026-10-06T08:00:00Z","v":2840,"vw":69.292721},{"c":69.88,"h":69.88,"l":69.87,"n":4,"o":69.87,"t":"2026-10-06T08:30:00Z","v":245,"vw":69.874785},{"c":69.71,"h":69.71,"l":69.71,"n":2,"o":69.71,"t":"2026-10-06T09:30:00Z","v":188,"vw":69.71},{"c":70.37,"h":70.45,"l":70,"n":15,"o":70,"t":"2026-10-06T09:45:00Z","v":1473,"vw":70.235653},{"c":70.47,"h":70.47,"l":70.43,"n":9,"o":70.43,"t":"2026-10-06T10:00:00Z","v":789,"vw":70.450859},{"c":70.56,"h":70.56,"l":70.5,"n":11,"o":70.55,"t":"2026-10-06T10:30:00Z","v":973,"vw":70.535602},{"c":70.95,"h":71.29,"l":70.21,"n":599,"o":70.45,"t":"2026-10-06T13:30:00Z","v":54024,"vw":70.58249},{"c":70.31,"h":71.24,"l":70.3,"n":612,"o":71.24,"t":"2026-10-06T13:45:00Z","v":34988,"vw":70.768098},{"c":70.41,"h":70.75,"l":70.36,"n":1004,"o":70.38,"t":"2026-10-06T14:00:00Z","v":44341,"vw":70.605378},{"c":70.435,"h":70.64,"l":70.38,"n":712,"o":70.48,"t":"2026-10-06T14:15:00Z","v":35629,"vw":70.475786},{"c":70.6,"h":70.72,"l":70.4,"n":494,"o":70.4,"t":"2026-10-06T14:30:00Z","v":27422,"vw":70.609225},{"c":70.35,"h":70.86,"l":70.27,"n":821,"o":70.54,"t":"2026-10-06T14:45:00Z","v":36544,"vw":70.585796},{"c":70.425,"h":70.475,"l":70.12,"n":950,"o":70.37,"t":"2026-10-06T15:00:00Z","v":40727,"vw":70.375043},{"c":70.3,"h":70.425,"l":70.22,"n":645,"o":70.425,"t":"2026-10-06T15:15:00Z","v":20951,"vw":70.303949},{"c":70.14,"h":70.36,"l":70.055,"n":562,"o":70.3,"t":"2026-10-06T15:30:00Z","v":20525,"vw":70.258053},{"c":69.99,"h":70.18,"l":69.93,"n":537,"o":70.16,"t":"2026-10-06T15:45:00Z","v":18928,"vw":70.023639},{"c":70.175,"h":70.175,"l":69.93,"n":798,"o":69.97,"t":"2026-10-06T16:00:00Z","v":25401,"vw":70.035623},{"c":70.05,"h":70.21,"l":69.96,"n":552,"o":70.21,"t":"2026-10-06T16:15:00Z","v":20313,"vw":70.118557},{"c":70.19,"h":70.21,"l":70.01,"n":661,"o":70.02,"t":"2026-10-06T16:30:00Z","v":33276,"vw":70.119188},{"c":70.34,"h":70.41,"l":70.14,"n":576,"o":70.15,"t":"2026-10-06T16:45:00Z","v":24971,"vw":70.260678},{"c":70.25,"h":70.34,"l":70.21,"n":519,"o":70.34,"t":"2026-10-06T17:00:00Z","v":22672,"vw":70.263695},{"c":70.17,"h":70.25,"l":70.12,"n":627,"o":70.25,"t":"2026-10-06T17:15:00Z","v":27098,"vw":70.198882},{"c":70.2,"h":70.275,"l":70.14,"n":711,"o":70.145,"t":"2026-10-06T17:30:00Z","v":28830,"vw":70.216482},{"c":70.19,"h":70.375,"l":70.16,"n":852,"o":70.185,"t":"2026-10-06T17:45:00Z","v":35735,"vw":70.245032},{"c":70.27,"h":70.32,"l":70.195,"n":574,"o":70.21,"t":"2026-10-06T18:00:00Z","v":24646,"vw":70.255636},{"c":69.97,"h":70.29,"l":69.955,"n":745,"o":70.27,"t":"2026-10-06T18:15:00Z","v":33964,"vw":70.140394},{"c":70.27,"h":70.31,"l":69.89,"n":1018,"o":69.97,"t":"2026-10-06T18:30:00Z","v":43129,"vw":70.076739},{"c":69.96,"h":70.355,"l":69.89,"n":973,"o":70.27,"t":"2026-10-06T18:45:00Z","v":41181,"vw":70.106795},{"c":69.99,"h":70.04,"l":69.9001,"n":856,"o":69.95,"t":"2026-10-06T19:00:00Z","v":40204,"vw":69.973986},{"c":70.27,"h":70.27,"l":69.96,"n":1359,"o":70.01,"t":"2026-10-06T19:15:00Z","v":68746,"vw":70.145234},{"c":70.265,"h":70.41,"l":70.17,"n":1471,"o":70.255,"t":"2026-10-06T19:30:00Z","v":66405,"vw":70.292927},{"c":70.42,"h":70.56,"l":70.26,"n":4525,"o":70.265,"t":"2026-10-06T19:45:00Z","v":228242,"vw":70.452861},{"c":70.41,"h":70.41,"l":70.41,"n":30,"o":70.41,"t":"2026-10-06T20:00:00Z","v":175375,"vw":70.41},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-10-07T09:45:00Z","v":500,"vw":70.3},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-10-07T10:15:00Z","v":500,"vw":70.3},{"c":69.75,"h":70.22,"l":69.56,"n":300,"o":69.76,"t":"2026-10-07T13:30:00Z","v":30138,"vw":69.804544},{"c":69.47,"h":69.74,"l":69.46,"n":246,"o":69.73,"t":"2026-10-07T13:45:00Z","v":9469,"vw":69.621924},{"c":69.62,"h":69.76,"l":69.45,"n":530,"o":69.53,"t":"2026-10-07T14:00:00Z","v":19969,"vw":69.6032},{"c":69.575,"h":69.77,"l":69.56,"n":473,"o":69.69,"t":"2026-10-07T14:15:00Z","v":14488,"vw":69.686853},{"c":69.17,"h":69.63,"l":69.11,"n":797,"o":69.61,"t":"2026-10-07T14:30:00Z","v":32113,"vw":69.325325},{"c":69.33,"h":69.415,"l":69.18,"n":591,"o":69.19,"t":"2026-10-07T14:45:00Z","v":17464,"vw":69.307727},{"c":69.36,"h":69.42,"l":69.25,"n":630,"o":69.315,"t":"2026-10-07T15:00:00Z","v":19400,"vw":69.350867},{"c":69.275,"h":69.35,"l":69.23,"n":521,"o":69.34,"t":"2026-10-07T15:15:00Z","v":14386,"vw":69.277077},{"c":69.47,"h":69.475,"l":69.25,"n":728,"o":69.27,"t":"2026-10-07T15:30:00Z","v":20551,"vw":69.342456},{"c":69.44,"h":69.44,"l":69.31,"n":428,"o":69.43,"t":"2026-10-07T15:45:00Z","v":10469,"vw":69.392376},{"c":69.355,"h":69.4,"l":69.14,"n":741,"o":69.4,"t":"2026-10-07T16:00:00Z","v":20904,"vw":69.303978},{"c":69.32,"h":69.395,"l":69.28,"n":343,"o":69.36,"t":"2026-10-07T16:15:00Z","v":9453,"vw":69.341382},{"c":69.35,"h":69.38,"l":69.24,"n":573,"o":69.28,"t":"2026-10-07T16:30:00Z","v":15800,"vw":69.307893},{"c":69.57,"h":69.6,"l":69.3501,"n":886,"o":69.39,"t":"2026-10-07T16:45:00Z","v":39978,"vw":69.429359},{"c":69.61,"h":69.635,"l":69.475,"n":739,"o":69.57,"t":"2026-10-07T17:00:00Z","v":23730,"vw":69.553984},{"c":69.47,"h":69.63,"l":69.46,"n":768,"o":69.605,"t":"2026-10-07T17:15:00Z","v":24952,"vw":69.566527},{"c":69.48,"h":69.555,"l":69.38,"n":876,"o":69.45,"t":"2026-10-07T17:30:00Z","v":23409,"vw":69.483312},{"c":69.54,"h":69.575,"l":69.47,"n":745,"o":69.475,"t":"2026-10-07T17:45:00Z","v":29327,"vw":69.51398},{"c":69.81,"h":69.91,"l":69.54,"n":946,"o":69.54,"t":"2026-10-07T18:00:00Z","v":38135,"vw":69.696279},{"c":70,"h":70.16,"l":69.84,"n":1189,"o":69.84,"t":"2026-10-07T18:15:00Z","v":55305,"vw":70.007974},{"c":70.2,"h":70.2,"l":69.92,"n":1016,"o":70.015,"t":"2026-10-07T18:30:00Z","v":50872,"vw":70.052352},{"c":70.18,"h":70.31,"l":70.1,"n":1397,"o":70.18,"t":"2026-10-07T18:45:00Z","v":46099,"vw":70.199677},{"c":70.15,"h":70.23,"l":70.13,"n":1432,"o":70.18,"t":"2026-10-07T19:00:00Z","v":61869,"vw":70.173296},{"c":70.47,"h":70.55,"l":70.13,"n":1750,"o":70.15,"t":"2026-10-07T19:15:00Z","v":64268,"vw":70.409987},{"c":70.145,"h":70.5,"l":69.865,"n":2772,"o":70.42,"t":"2026-10-07T19:30:00Z","v":172298,"vw":70.188862},{"c":69.86,"h":70.18,"l":69.8,"n":4459,"o":70.12,"t":"2026-10-07T19:45:00Z","v":262316,"vw":70.014725},{"c":69.85,"h":69.85,"l":69.85,"n":36,"o":69.85,"t":"2026-10-07T20:00:00Z","v":246300,"vw":69.85},{"c":69,"h":69,"l":69,"n":3,"o":69,"t":"2026-10-07T20:15:00Z","v":202,"vw":69},{"c":69.85,"h":69.85,"l":69.85,"n":2,"o":69.85,"t":"2026-10-07T20:30:00Z","v":793,"vw":69.85},{"c":69.5096,"h":69.5096,"l":69.5096,"n":1,"o":69.5096,"t":"2026-10-07T22:00:00Z","v":100,"vw":69.5096},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-10-07T22:15:00Z","v":200,"vw":69.39},{"c":69.35,"h":69.35,"l":69.35,"n":4,"o":69.35,"t":"2026-10-08T08:45:00Z","v":245,"vw":69.35},{"c":69.613,"h":69.66,"l":69.22,"n":416,"o":69.57,"t":"2026-10-08T13:30:00Z","v":36066,"vw":69.454712},{"c":70.19,"h":70.22,"l":69.578,"n":361,"o":69.613,"t":"2026-10-08T13:45:00Z","v":17041,"vw":69.982719},{"c":70.23,"h":70.42,"l":70.06,"n":468,"o":70.19,"t":"2026-10-08T14:00:00Z","v":20610,"vw":70.255242},{"c":70.215,"h":70.315,"l":70.005,"n":504,"o":70.31,"t":"2026-10-08T14:15:00Z","v":25750,"vw":70.148322},{"c":69.855,"h":70.43,"l":69.84,"n":665,"o":70.16,"t":"2026-10-08T14:30:00Z","v":35708,"vw":70.192061},{"c":69.65,"h":69.91,"l":69.63,"n":394,"o":69.85,"t":"2026-10-08T14:45:00Z","v":20416,"vw":69.784814},{"c":69.36,"h":69.68,"l":69.36,"n":613,"o":69.65,"t":"2026-10-08T15:00:00Z","v":31738,"vw":69.529407},{"c":69.33,"h":69.35,"l":69.23,"n":539,"o":69.33,"t":"2026-10-08T15:15:00Z","v":24816,"vw":69.298104},{"c":69.39,"h":69.47,"l":69.28,"n":522,"o":69.325,"t":"2026-10-08T15:30:00Z","v":22590,"vw":69.376083},{"c":69.31,"h":69.475,"l":69.17,"n":556,"o":69.39,"t":"2026-10-08T15:45:00Z","v":27098,"vw":69.329175},{"c":69.4,"h":69.45,"l":69.3,"n":516,"o":69.33,"t":"2026-10-08T16:00:00Z","v":18437,"vw":69.382114},{"c":69.53,"h":69.79,"l":69.37,"n":793,"o":69.41,"t":"2026-10-08T16:15:00Z","v":36426,"vw":69.552032},{"c":69.645,"h":69.66,"l":69.51,"n":540,"o":69.58,"t":"2026-10-08T16:30:00Z","v":20787,"vw":69.585497},{"c":69.85,"h":70.06,"l":69.57,"n":611,"o":69.64,"t":"2026-10-08T16:45:00Z","v":27579,"vw":69.860729},{"c":69.926,"h":69.926,"l":69.63,"n":487,"o":69.85,"t":"2026-10-08T17:00:00Z","v":22639,"vw":69.784687},{"c":70.01,"h":70.075,"l":69.825,"n":604,"o":69.89,"t":"2026-10-08T17:15:00Z","v":26061,"vw":69.942516},{"c":70.42,"h":70.49,"l":69.98,"n":752,"o":69.99,"t":"2026-10-08T17:30:00Z","v":34815,"vw":70.306816},{"c":70.17,"h":70.46,"l":70.17,"n":654,"o":70.42,"t":"2026-10-08T17:45:00Z","v":30377,"vw":70.291933},{"c":70.1,"h":70.275,"l":70.01,"n":456,"o":70.175,"t":"2026-10-08T18:00:00Z","v":20054,"vw":70.143829},{"c":69.82,"h":70.07,"l":69.73,"n":569,"o":70.07,"t":"2026-10-08T18:15:00Z","v":19859,"vw":69.858817},{"c":69.73,"h":69.82,"l":69.71,"n":462,"o":69.82,"t":"2026-10-08T18:30:00Z","v":17411,"vw":69.766841},{"c":69.85,"h":69.86,"l":69.7,"n":678,"o":69.73,"t":"2026-10-08T18:45:00Z","v":32603,"vw":69.822296},{"c":70.21,"h":70.27,"l":69.87,"n":714,"o":69.87,"t":"2026-10-08T19:00:00Z","v":29814,"vw":70.135246},{"c":70.09,"h":70.27,"l":70.03,"n":984,"o":70.205,"t":"2026-10-08T19:15:00Z","v":39842,"vw":70.183839},{"c":70.1,"h":70.2,"l":70.06,"n":1204,"o":70.12,"t":"2026-10-08T19:30:00Z","v":46306,"vw":70.12677},{"c":70,"h":70.245,"l":69.975,"n":2902,"o":70.11,"t":"2026-10-08T19:45:00Z","v":155768,"vw":70.082637},{"c":70,"h":70,"l":70,"n":31,"o":70,"t":"2026-10-08T20:00:00Z","v":196907,"vw":70},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-08T20:30:00Z","v":800,"vw":70},{"c":69.785,"h":70.5092,"l":69.495,"n":305,"o":70.3,"t":"2026-10-09T13:30:00Z","v":25623,"vw":70.166254},{"c":69.77,"h":69.9699,"l":69.5,"n":325,"o":69.785,"t":"2026-10-09T13:45:00Z","v":18145,"vw":69.670539},{"c":69.91,"h":69.91,"l":69.68,"n":471,"o":69.88,"t":"2026-10-09T14:00:00Z","v":20891,"vw":69.7968},{"c":70.075,"h":70.085,"l":69.83,"n":328,"o":69.87,"t":"2026-10-09T14:15:00Z","v":14586,"vw":69.930572},{"c":69.92,"h":70.065,"l":69.75,"n":379,"o":70.065,"t":"2026-10-09T14:30:00Z","v":21979,"vw":69.908751},{"c":69.72,"h":69.95,"l":69.71,"n":487,"o":69.95,"t":"2026-10-09T14:45:00Z","v":22819,"vw":69.812237},{"c":69.915,"h":69.99,"l":69.67,"n":467,"o":69.76,"t":"2026-10-09T15:00:00Z","v":20488,"vw":69.823871},{"c":69.89,"h":69.97,"l":69.84,"n":469,"o":69.915,"t":"2026-10-09T15:15:00Z","v":22264,"vw":69.885039},{"c":69.09,"h":69.91,"l":69,"n":1057,"o":69.91,"t":"2026-10-09T15:30:00Z","v":110703,"vw":69.50938},{"c":69.05,"h":69.16,"l":68.93,"n":692,"o":69.105,"t":"2026-10-09T15:45:00Z","v":33273,"vw":69.047254},{"c":68.815,"h":69.135,"l":68.76,"n":610,"o":69.01,"t":"2026-10-09T16:00:00Z","v":29218,"vw":68.938174},{"c":68.88,"h":68.93,"l":68.815,"n":430,"o":68.815,"t":"2026-10-09T16:15:00Z","v":18093,"vw":68.857797},{"c":68.96,"h":68.96,"l":68.74,"n":368,"o":68.84,"t":"2026-10-09T16:30:00Z","v":11672,"vw":68.828321},{"c":68.75,"h":68.9775,"l":68.75,"n":647,"o":68.945,"t":"2026-10-09T16:45:00Z","v":28599,"vw":68.882713},{"c":68.79,"h":68.95,"l":68.76,"n":621,"o":68.775,"t":"2026-10-09T17:00:00Z","v":25483,"vw":68.835426},{"c":68.87,"h":68.87,"l":68.68,"n":605,"o":68.72,"t":"2026-10-09T17:15:00Z","v":30420,"vw":68.766059},{"c":68.82,"h":68.91,"l":68.63,"n":642,"o":68.86,"t":"2026-10-09T17:30:00Z","v":21715,"vw":68.761466},{"c":69.01,"h":69.015,"l":68.8,"n":435,"o":68.815,"t":"2026-10-09T17:45:00Z","v":14409,"vw":68.933547},{"c":68.88,"h":69.01,"l":68.79,"n":699,"o":68.985,"t":"2026-10-09T18:00:00Z","v":27594,"vw":68.875427},{"c":68.87,"h":68.925,"l":68.82,"n":706,"o":68.85,"t":"2026-10-09T18:15:00Z","v":30457,"vw":68.867823},{"c":68.715,"h":68.9,"l":68.71,"n":596,"o":68.89,"t":"2026-10-09T18:30:00Z","v":21520,"vw":68.830139},{"c":68.9795,"h":69.0399,"l":68.715,"n":621,"o":68.715,"t":"2026-10-09T18:45:00Z","v":30022,"vw":68.892666},{"c":69.14,"h":69.14,"l":69.03,"n":760,"o":69.03,"t":"2026-10-09T19:00:00Z","v":29766,"vw":69.074936},{"c":69.11,"h":69.255,"l":69.11,"n":878,"o":69.15,"t":"2026-10-09T19:15:00Z","v":33498,"vw":69.199066},{"c":69.17,"h":69.23,"l":69.11,"n":1041,"o":69.11,"t":"2026-10-09T19:30:00Z","v":33947,"vw":69.179756},{"c":68.93,"h":69.17,"l":68.92,"n":3176,"o":69.17,"t":"2026-10-09T19:45:00Z","v":153547,"vw":69.021312},{"c":68.93,"h":68.93,"l":68.93,"n":32,"o":68.93,"t":"2026-10-09T20:00:00Z","v":140763,"vw":68.93},{"c":68.53,"h":68.92,"l":68.3043,"n":198,"o":68.88,"t":"2026-10-12T13:30:00Z","v":14749,"vw":68.653988},{"c":68.6746,"h":68.8,"l":68.36,"n":212,"o":68.36,"t":"2026-10-12T13:45:00Z","v":9988,"vw":68.684595},{"c":68.76,"h":68.83,"l":68.47,"n":421,"o":68.73,"t":"2026-10-12T14:00:00Z","v":13820,"vw":68.626304},{"c":68.6974,"h":68.73,"l":68.55,"n":273,"o":68.68,"t":"2026-10-12T14:15:00Z","v":8627,"vw":68.659807},{"c":68.88,"h":69,"l":68.75,"n":408,"o":68.77,"t":"2026-10-12T14:30:00Z","v":13476,"vw":68.907539},{"c":68.95,"h":69.15,"l":68.92,"n":371,"o":68.92,"t":"2026-10-12T14:45:00Z","v":12326,"vw":69.061174},{"c":68.81,"h":68.945,"l":68.77,"n":286,"o":68.945,"t":"2026-10-12T15:00:00Z","v":10427,"vw":68.855525},{"c":68.76,"h":68.85,"l":68.715,"n":260,"o":68.78,"t":"2026-10-12T15:15:00Z","v":10630,"vw":68.78157},{"c":68.77,"h":68.8,"l":68.65,"n":501,"o":68.77,"t":"2026-10-12T15:30:00Z","v":27598,"vw":68.751739},{"c":68.72,"h":68.75,"l":68.635,"n":370,"o":68.75,"t":"2026-10-12T15:45:00Z","v":13876,"vw":68.686703},{"c":68.69,"h":68.845,"l":68.69,"n":325,"o":68.715,"t":"2026-10-12T16:00:00Z","v":11873,"vw":68.763305},{"c":68.71,"h":68.8,"l":68.685,"n":394,"o":68.685,"t":"2026-10-12T16:15:00Z","v":14649,"vw":68.750825},{"c":68.705,"h":68.7387,"l":68.68,"n":231,"o":68.685,"t":"2026-10-12T16:30:00Z","v":8808,"vw":68.715487},{"c":68.73,"h":68.845,"l":68.73,"n":337,"o":68.74,"t":"2026-10-12T16:45:00Z","v":9877,"vw":68.785317},{"c":68.765,"h":68.765,"l":68.655,"n":383,"o":68.73,"t":"2026-10-12T17:00:00Z","v":8486,"vw":68.704034},{"c":68.81,"h":68.92,"l":68.74,"n":557,"o":68.76,"t":"2026-10-12T17:15:00Z","v":19030,"vw":68.833843},{"c":68.96,"h":68.965,"l":68.83,"n":338,"o":68.84,"t":"2026-10-12T17:30:00Z","v":9448,"vw":68.871968},{"c":68.945,"h":68.9906,"l":68.85,"n":606,"o":68.91,"t":"2026-10-12T17:45:00Z","v":35680,"vw":68.900016},{"c":68.94,"h":68.97,"l":68.87,"n":406,"o":68.945,"t":"2026-10-12T18:00:00Z","v":13002,"vw":68.909529},{"c":69.0399,"h":69.11,"l":68.905,"n":565,"o":68.94,"t":"2026-10-12T18:15:00Z","v":18463,"vw":69.03882},{"c":69.095,"h":69.19,"l":69,"n":690,"o":69.02,"t":"2026-10-12T18:30:00Z","v":27726,"vw":69.089479},{"c":69.12,"h":69.15,"l":69.08,"n":498,"o":69.09,"t":"2026-10-12T18:45:00Z","v":21008,"vw":69.106315},{"c":69.255,"h":69.29,"l":69.1,"n":688,"o":69.14,"t":"2026-10-12T19:00:00Z","v":22804,"vw":69.196724},{"c":69.4,"h":69.49,"l":69.245,"n":762,"o":69.245,"t":"2026-10-12T19:15:00Z","v":29479,"vw":69.342614},{"c":69.445,"h":69.455,"l":69.325,"n":1059,"o":69.38,"t":"2026-10-12T19:30:00Z","v":39970,"vw":69.392565},{"c":69.35,"h":69.59,"l":69.285,"n":2847,"o":69.4,"t":"2026-10-12T19:45:00Z","v":135881,"vw":69.403315},{"c":69.37,"h":69.4,"l":69.37,"n":37,"o":69.4,"t":"2026-10-12T20:00:00Z","v":242356,"vw":69.370042},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-12T23:15:00Z","v":100,"vw":68.88},{"c":69.51,"h":69.51,"l":69.51,"n":2,"o":69.51,"t":"2026-10-13T12:00:00Z","v":103,"vw":69.51},{"c":70.27,"h":70.385,"l":69.81,"n":512,"o":69.85,"t":"2026-10-13T13:30:00Z","v":33633,"vw":70.024443},{"c":69.73,"h":70.42,"l":69.73,"n":486,"o":70.275,"t":"2026-10-13T13:45:00Z","v":23771,"vw":70.105621},{"c":69.34,"h":69.815,"l":69.31,"n":640,"o":69.735,"t":"2026-10-13T14:00:00Z","v":43538,"vw":69.527142},{"c":69.605,"h":69.66,"l":69.27,"n":706,"o":69.39,"t":"2026-10-13T14:15:00Z","v":36947,"vw":69.442864},{"c":69.65,"h":69.79,"l":69.34,"n":446,"o":69.59,"t":"2026-10-13T14:30:00Z","v":22535,"vw":69.607051},{"c":69.69,"h":69.74,"l":69.575,"n":446,"o":69.63,"t":"2026-10-13T14:45:00Z","v":17624,"vw":69.675177},{"c":69.825,"h":69.91,"l":69.61,"n":598,"o":69.72,"t":"2026-10-13T15:00:00Z","v":27777,"vw":69.813133},{"c":69.67,"h":69.77,"l":69.57,"n":425,"o":69.75,"t":"2026-10-13T15:15:00Z","v":14786,"vw":69.670905},{"c":69.5,"h":69.73,"l":69.5,"n":390,"o":69.665,"t":"2026-10-13T15:30:00Z","v":17737,"vw":69.655318},{"c":69.48,"h":69.55,"l":69.47,"n":324,"o":69.51,"t":"2026-10-13T15:45:00Z","v":12710,"vw":69.505906},{"c":69.65,"h":69.65,"l":69.47,"n":334,"o":69.51,"t":"2026-10-13T16:00:00Z","v":13149,"vw":69.559113},{"c":69.66,"h":69.73,"l":69.53,"n":474,"o":69.645,"t":"2026-10-13T16:15:00Z","v":23933,"vw":69.629149},{"c":69.88,"h":69.88,"l":69.67,"n":415,"o":69.67,"t":"2026-10-13T16:30:00Z","v":19865,"vw":69.76755},{"c":69.86,"h":69.89,"l":69.8,"n":382,"o":69.85,"t":"2026-10-13T16:45:00Z","v":19107,"vw":69.845513},{"c":69.92,"h":70,"l":69.82,"n":402,"o":69.82,"t":"2026-10-13T17:00:00Z","v":18127,"vw":69.915272},{"c":69.86,"h":69.93,"l":69.76,"n":425,"o":69.93,"t":"2026-10-13T17:15:00Z","v":19073,"vw":69.844811},{"c":69.9,"h":69.94,"l":69.81,"n":545,"o":69.835,"t":"2026-10-13T17:30:00Z","v":24747,"vw":69.854746},{"c":69.75,"h":69.9,"l":69.75,"n":355,"o":69.9,"t":"2026-10-13T17:45:00Z","v":16496,"vw":69.868428},{"c":69.97,"h":70.03,"l":69.68,"n":695,"o":69.75,"t":"2026-10-13T18:00:00Z","v":37022,"vw":69.816035},{"c":70.055,"h":70.14,"l":69.945,"n":532,"o":69.97,"t":"2026-10-13T18:15:00Z","v":28998,"vw":70.013507},{"c":70,"h":70.05,"l":69.91,"n":701,"o":70.05,"t":"2026-10-13T18:30:00Z","v":35596,"vw":69.974616},{"c":70.045,"h":70.2,"l":69.9,"n":694,"o":70,"t":"2026-10-13T18:45:00Z","v":34571,"vw":70.057322},{"c":70.27,"h":70.4,"l":70,"n":903,"o":70.09,"t":"2026-10-13T19:00:00Z","v":71998,"vw":70.171022},{"c":70.33,"h":70.36,"l":70.17,"n":940,"o":70.23,"t":"2026-10-13T19:15:00Z","v":42173,"vw":70.256571},{"c":70.53,"h":70.56,"l":70.22,"n":1239,"o":70.34,"t":"2026-10-13T19:30:00Z","v":56828,"vw":70.430325},{"c":70.46,"h":70.79,"l":70.45,"n":3835,"o":70.52,"t":"2026-10-13T19:45:00Z","v":201108,"vw":70.622012},{"c":70.46,"h":70.46,"l":70.46,"n":56,"o":70.46,"t":"2026-10-13T20:00:00Z","v":240897,"vw":70.46},{"c":70.01,"h":70.5775,"l":70.01,"n":207,"o":70.31,"t":"2026-10-14T13:30:00Z","v":14777,"vw":70.298346},{"c":69.783,"h":70.11,"l":69.7,"n":341,"o":70.01,"t":"2026-10-14T13:45:00Z","v":25080,"vw":69.919721},{"c":69.12,"h":69.8,"l":69.12,"n":626,"o":69.785,"t":"2026-10-14T14:00:00Z","v":29671,"vw":69.490668},{"c":69.135,"h":69.33,"l":69.09,"n":425,"o":69.18,"t":"2026-10-14T14:15:00Z","v":15026,"vw":69.195239},{"c":69.16,"h":69.18,"l":68.975,"n":600,"o":69.145,"t":"2026-10-14T14:30:00Z","v":21334,"vw":69.074138},{"c":68.705,"h":69.14,"l":68.705,"n":468,"o":69.14,"t":"2026-10-14T14:45:00Z","v":16837,"vw":68.870117},{"c":68.73,"h":68.75,"l":68.44,"n":628,"o":68.72,"t":"2026-10-14T15:00:00Z","v":26665,"vw":68.602888},{"c":68.62,"h":68.77,"l":68.605,"n":293,"o":68.75,"t":"2026-10-14T15:15:00Z","v":11508,"vw":68.672355},{"c":68.69,"h":68.9,"l":68.625,"n":542,"o":68.66,"t":"2026-10-14T15:30:00Z","v":19056,"vw":68.754163},{"c":68.845,"h":68.905,"l":68.8,"n":308,"o":68.83,"t":"2026-10-14T15:45:00Z","v":9458,"vw":68.856765},{"c":68.89,"h":69.02,"l":68.725,"n":539,"o":68.89,"t":"2026-10-14T16:00:00Z","v":17383,"vw":68.912376},{"c":68.855,"h":68.93,"l":68.785,"n":381,"o":68.85,"t":"2026-10-14T16:15:00Z","v":10877,"vw":68.849568},{"c":68.8,"h":68.91,"l":68.75,"n":298,"o":68.87,"t":"2026-10-14T16:30:00Z","v":11555,"vw":68.821865},{"c":68.64,"h":68.74,"l":68.545,"n":353,"o":68.74,"t":"2026-10-14T16:45:00Z","v":11553,"vw":68.601907},{"c":68.585,"h":68.76,"l":68.585,"n":407,"o":68.665,"t":"2026-10-14T17:00:00Z","v":14991,"vw":68.657392},{"c":68.69,"h":68.72,"l":68.6,"n":450,"o":68.63,"t":"2026-10-14T17:15:00Z","v":15064,"vw":68.666702},{"c":68.77,"h":68.91,"l":68.685,"n":717,"o":68.685,"t":"2026-10-14T17:30:00Z","v":28442,"vw":68.805089},{"c":68.905,"h":68.99,"l":68.75,"n":569,"o":68.8,"t":"2026-10-14T17:45:00Z","v":19142,"vw":68.870831},{"c":68.83,"h":68.88,"l":68.665,"n":626,"o":68.88,"t":"2026-10-14T18:00:00Z","v":26443,"vw":68.768277},{"c":68.98,"h":68.98,"l":68.82,"n":620,"o":68.845,"t":"2026-10-14T18:15:00Z","v":24981,"vw":68.910998},{"c":68.925,"h":68.98,"l":68.85,"n":470,"o":68.96,"t":"2026-10-14T18:30:00Z","v":18022,"vw":68.92713},{"c":69.16,"h":69.19,"l":68.81,"n":817,"o":68.915,"t":"2026-10-14T18:45:00Z","v":50321,"vw":68.983582},{"c":69.26,"h":69.3199,"l":69.03,"n":703,"o":69.16,"t":"2026-10-14T19:00:00Z","v":32288,"vw":69.20948},{"c":69.22,"h":69.27,"l":69.19,"n":588,"o":69.27,"t":"2026-10-14T19:15:00Z","v":25029,"vw":69.23161},{"c":69.51,"h":69.52,"l":69.2,"n":1250,"o":69.22,"t":"2026-10-14T19:30:00Z","v":49559,"vw":69.35759},{"c":69.71,"h":69.78,"l":69.44,"n":3518,"o":69.485,"t":"2026-10-14T19:45:00Z","v":190663,"vw":69.640492},{"c":69.7,"h":69.7,"l":69.7,"n":36,"o":69.7,"t":"2026-10-14T20:00:00Z","v":227626,"vw":69.7},{"c":70.5,"h":71.565,"l":70.5,"n":374,"o":70.7,"t":"2026-10-15T13:30:00Z","v":33870,"vw":70.939543},{"c":71.22,"h":71.43,"l":70.41,"n":222,"o":70.41,"t":"2026-10-15T13:45:00Z","v":18877,"vw":71.142968},{"c":71.41,"h":71.41,"l":70.955,"n":548,"o":71.24,"t":"2026-10-15T14:00:00Z","v":19587,"vw":71.163136},{"c":71.65,"h":71.68,"l":71.34,"n":478,"o":71.47,"t":"2026-10-15T14:15:00Z","v":15480,"vw":71.505025},{"c":71.455,"h":71.875,"l":71.415,"n":668,"o":71.715,"t":"2026-10-15T14:30:00Z","v":22230,"vw":71.644752},{"c":71.275,"h":71.455,"l":71.165,"n":521,"o":71.455,"t":"2026-10-15T14:45:00Z","v":17153,"vw":71.295634},{"c":71.35,"h":71.43,"l":71.25,"n":703,"o":71.29,"t":"2026-10-15T15:00:00Z","v":21251,"vw":71.354732},{"c":71.07,"h":71.37,"l":71.06,"n":324,"o":71.37,"t":"2026-10-15T15:15:00Z","v":9579,"vw":71.167062},{"c":70.76,"h":71.12,"l":70.76,"n":379,"o":71.1,"t":"2026-10-15T15:30:00Z","v":12606,"vw":71.038338},{"c":70.83,"h":70.845,"l":70.54,"n":595,"o":70.69,"t":"2026-10-15T15:45:00Z","v":15118,"vw":70.706386},{"c":70.485,"h":70.78,"l":70.485,"n":606,"o":70.76,"t":"2026-10-15T16:00:00Z","v":18191,"vw":70.661095},{"c":70.565,"h":70.58,"l":70.49,"n":321,"o":70.52,"t":"2026-10-15T16:15:00Z","v":7621,"vw":70.538479},{"c":70.73,"h":70.75,"l":70.5,"n":481,"o":70.52,"t":"2026-10-15T16:30:00Z","v":12213,"vw":70.608887},{"c":70.765,"h":70.825,"l":70.71,"n":421,"o":70.71,"t":"2026-10-15T16:45:00Z","v":12772,"vw":70.768853},{"c":70.76,"h":70.81,"l":70.72,"n":466,"o":70.78,"t":"2026-10-15T17:00:00Z","v":19477,"vw":70.768814},{"c":70.815,"h":70.87,"l":70.76,"n":452,"o":70.76,"t":"2026-10-15T17:15:00Z","v":13298,"vw":70.819502},{"c":71.025,"h":71.03,"l":70.86,"n":708,"o":70.86,"t":"2026-10-15T17:30:00Z","v":23811,"vw":70.944727},{"c":71.07,"h":71.09,"l":70.885,"n":849,"o":71.05,"t":"2026-10-15T17:45:00Z","v":29338,"vw":70.961322},{"c":71.145,"h":71.22,"l":71.1,"n":618,"o":71.1,"t":"2026-10-15T18:00:00Z","v":22068,"vw":71.136669},{"c":71,"h":71.17,"l":70.985,"n":505,"o":71.15,"t":"2026-10-15T18:15:00Z","v":13488,"vw":71.053836},{"c":71.02,"h":71.09,"l":70.98,"n":713,"o":70.9873,"t":"2026-10-15T18:30:00Z","v":25690,"vw":71.029085},{"c":70.985,"h":71.07,"l":70.954,"n":891,"o":71,"t":"2026-10-15T18:45:00Z","v":33239,"vw":71.009854},{"c":70.7,"h":71.01,"l":70.65,"n":1258,"o":70.99,"t":"2026-10-15T19:00:00Z","v":58204,"vw":70.792303},{"c":70.805,"h":70.82,"l":70.675,"n":1214,"o":70.7,"t":"2026-10-15T19:15:00Z","v":70939,"vw":70.763284},{"c":70.945,"h":71.07,"l":70.8,"n":1483,"o":70.8,"t":"2026-10-15T19:30:00Z","v":64499,"vw":70.929992},{"c":70.98,"h":71.11,"l":70.87,"n":3579,"o":70.95,"t":"2026-10-15T19:45:00Z","v":145213,"vw":70.992014},{"c":70.97,"h":70.98,"l":70.97,"n":28,"o":70.98,"t":"2026-10-15T20:00:00Z","v":201169,"vw":70.970008},{"c":71.2,"h":71.5,"l":71.03,"n":432,"o":71.5,"t":"2026-10-16T13:30:00Z","v":22870,"vw":71.282873},{"c":70.91,"h":71.2,"l":70.86,"n":976,"o":71.2,"t":"2026-10-16T13:45:00Z","v":40783,"vw":71.013265},{"c":70.61,"h":70.99,"l":70.61,"n":686,"o":70.91,"t":"2026-10-16T14:00:00Z","v":35113,"vw":70.818652},{"c":70.7,"h":70.94,"l":70.495,"n":580,"o":70.545,"t":"2026-10-16T14:15:00Z","v":29382,"vw":70.786505},{"c":70.48,"h":70.835,"l":70.48,"n":528,"o":70.73,"t":"2026-10-16T14:30:00Z","v":20619,"vw":70.72512},{"c":70.28,"h":70.485,"l":70.25,"n":573,"o":70.485,"t":"2026-10-16T14:45:00Z","v":22384,"vw":70.375029},{"c":70.33,"h":70.34,"l":70.09,"n":681,"o":70.25,"t":"2026-10-16T15:00:00Z","v":26084,"vw":70.245227},{"c":69.89,"h":70.38,"l":69.81,"n":805,"o":70.33,"t":"2026-10-16T15:15:00Z","v":36566,"vw":70.045434},{"c":69.53,"h":69.94,"l":69.485,"n":768,"o":69.82,"t":"2026-10-16T15:30:00Z","v":60939,"vw":69.708132},{"c":69.745,"h":69.92,"l":69.62,"n":583,"o":69.62,"t":"2026-10-16T15:45:00Z","v":33213,"vw":69.788513},{"c":69.93,"h":69.93,"l":69.65,"n":391,"o":69.695,"t":"2026-10-16T16:00:00Z","v":15713,"vw":69.802416},{"c":69.77,"h":69.93,"l":69.72,"n":470,"o":69.93,"t":"2026-10-16T16:15:00Z","v":15376,"vw":69.788823},{"c":69.695,"h":69.8,"l":69.49,"n":637,"o":69.78,"t":"2026-10-16T16:30:00Z","v":37754,"vw":69.6593},{"c":69.62,"h":69.68,"l":69.54,"n":298,"o":69.668,"t":"2026-10-16T16:45:00Z","v":13089,"vw":69.619667},{"c":69.37,"h":69.58,"l":69.17,"n":576,"o":69.58,"t":"2026-10-16T17:00:00Z","v":18426,"vw":69.333418},{"c":69.73,"h":69.78,"l":69.3,"n":692,"o":69.33,"t":"2026-10-16T17:15:00Z","v":34121,"vw":69.610795},{"c":69.865,"h":69.97,"l":69.585,"n":531,"o":69.7,"t":"2026-10-16T17:30:00Z","v":30635,"vw":69.726947},{"c":69.52,"h":69.81,"l":69.46,"n":438,"o":69.81,"t":"2026-10-16T17:45:00Z","v":17612,"vw":69.623492},{"c":69.735,"h":69.8,"l":69.44,"n":452,"o":69.51,"t":"2026-10-16T18:00:00Z","v":15898,"vw":69.644653},{"c":69.74,"h":69.79,"l":69.69,"n":493,"o":69.78,"t":"2026-10-16T18:15:00Z","v":15985,"vw":69.734325},{"c":69.715,"h":69.79,"l":69.58,"n":576,"o":69.77,"t":"2026-10-16T18:30:00Z","v":20351,"vw":69.72652},{"c":69.86,"h":69.88,"l":69.715,"n":585,"o":69.72,"t":"2026-10-16T18:45:00Z","v":18935,"vw":69.800557},{"c":69.82,"h":69.99,"l":69.82,"n":857,"o":69.86,"t":"2026-10-16T19:00:00Z","v":30155,"vw":69.882554},{"c":69.81,"h":69.92,"l":69.72,"n":1087,"o":69.82,"t":"2026-10-16T19:15:00Z","v":38852,"vw":69.803971},{"c":69.77,"h":69.91,"l":69.6975,"n":1107,"o":69.82,"t":"2026-10-16T19:30:00Z","v":40626,"vw":69.823849},{"c":70.04,"h":70.07,"l":69.75,"n":3135,"o":69.815,"t":"2026-10-16T19:45:00Z","v":150977,"vw":69.901714},{"c":70.04,"h":70.04,"l":70.04,"n":29,"o":70.04,"t":"2026-10-16T20:00:00Z","v":193646,"vw":70.04},{"c":71.05,"h":71.4,"l":71,"n":10,"o":71.4,"t":"2026-10-19T08:00:00Z","v":1153,"vw":71.164858},{"c":72.45,"h":72.45,"l":72.45,"n":11,"o":72.45,"t":"2026-10-19T11:00:00Z","v":338,"vw":72.45},{"c":72.06,"h":72.06,"l":72.06,"n":6,"o":72.06,"t":"2026-10-19T12:45:00Z","v":193,"vw":72.06},{"c":71.55,"h":71.76,"l":71.55,"n":39,"o":71.76,"t":"2026-10-19T13:15:00Z","v":1395,"vw":71.655},{"c":70.29,"h":71.33,"l":70.09,"n":328,"o":71.33,"t":"2026-10-19T13:30:00Z","v":38953,"vw":70.834795},{"c":70.17,"h":70.4,"l":70.05,"n":362,"o":70.27,"t":"2026-10-19T13:45:00Z","v":12622,"vw":70.202466},{"c":69.78,"h":70.26,"l":69.76,"n":491,"o":70.16,"t":"2026-10-19T14:00:00Z","v":20281,"vw":69.966455},{"c":70.11,"h":70.14,"l":69.9,"n":467,"o":69.9,"t":"2026-10-19T14:15:00Z","v":13864,"vw":70.075609},{"c":70.04,"h":70.19,"l":70.02,"n":499,"o":70.09,"t":"2026-10-19T14:30:00Z","v":20882,"vw":70.067065},{"c":70.04,"h":70.13,"l":70.04,"n":484,"o":70.09,"t":"2026-10-19T14:45:00Z","v":14176,"vw":70.088263},{"c":70.24,"h":70.34,"l":70.09,"n":642,"o":70.09,"t":"2026-10-19T15:00:00Z","v":15414,"vw":70.212533},{"c":70.31,"h":70.31,"l":70.15,"n":314,"o":70.15,"t":"2026-10-19T15:15:00Z","v":17976,"vw":70.222474},{"c":70.3741,"h":70.4,"l":70.27,"n":539,"o":70.27,"t":"2026-10-19T15:30:00Z","v":12622,"vw":70.338151},{"c":70.3575,"h":70.4127,"l":70.27,"n":492,"o":70.3607,"t":"2026-10-19T15:45:00Z","v":12197,"vw":70.353565},{"c":70.13,"h":70.355,"l":70.1275,"n":561,"o":70.355,"t":"2026-10-19T16:00:00Z","v":14706,"vw":70.217689},{"c":70.09,"h":70.245,"l":70.09,"n":550,"o":70.09,"t":"2026-10-19T16:15:00Z","v":16825,"vw":70.156772},{"c":70.195,"h":70.2,"l":70.03,"n":534,"o":70.04,"t":"2026-10-19T16:30:00Z","v":14694,"vw":70.105811},{"c":70.325,"h":70.46,"l":70.23,"n":686,"o":70.24,"t":"2026-10-19T16:45:00Z","v":23419,"vw":70.315444},{"c":70.385,"h":70.4,"l":70.195,"n":1226,"o":70.3,"t":"2026-10-19T17:00:00Z","v":63163,"vw":70.311924},{"c":70.34,"h":70.4,"l":70.28,"n":730,"o":70.37,"t":"2026-10-19T17:15:00Z","v":32817,"vw":70.351862},{"c":70.46,"h":70.49,"l":70.25,"n":743,"o":70.33,"t":"2026-10-19T17:30:00Z","v":22879,"vw":70.342724},{"c":70.36,"h":70.4699,"l":70.285,"n":808,"o":70.44,"t":"2026-10-19T17:45:00Z","v":27965,"vw":70.383326},{"c":70.9,"h":70.945,"l":70.3354,"n":1724,"o":70.3354,"t":"2026-10-19T18:00:00Z","v":96893,"vw":70.727279},{"c":70.78,"h":70.9025,"l":70.775,"n":1014,"o":70.885,"t":"2026-10-19T18:15:00Z","v":36873,"vw":70.861348},{"c":70.83,"h":70.83,"l":70.76,"n":621,"o":70.785,"t":"2026-10-19T18:30:00Z","v":17458,"vw":70.795815},{"c":70.91,"h":70.93,"l":70.83,"n":1107,"o":70.83,"t":"2026-10-19T18:45:00Z","v":32245,"vw":70.888377},{"c":70.83,"h":71,"l":70.775,"n":975,"o":70.93,"t":"2026-10-19T19:00:00Z","v":35116,"vw":70.912205},{"c":70.98,"h":71.05,"l":70.825,"n":1257,"o":70.825,"t":"2026-10-19T19:15:00Z","v":50047,"vw":70.956336},{"c":71.05,"h":71.05,"l":70.92,"n":1624,"o":70.99,"t":"2026-10-19T19:30:00Z","v":52510,"vw":70.970184},{"c":70.98,"h":71.29,"l":70.89,"n":4721,"o":71.06,"t":"2026-10-19T19:45:00Z","v":214646,"vw":71.073472},{"c":70.96,"h":70.96,"l":70.96,"n":47,"o":70.96,"t":"2026-10-19T20:00:00Z","v":230769,"vw":70.96},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-20T13:15:00Z","v":121,"vw":71},{"c":71.605,"h":72,"l":71.01,"n":568,"o":71.46,"t":"2026-10-20T13:30:00Z","v":31458,"vw":71.332554},{"c":71.88,"h":71.885,"l":71.5726,"n":342,"o":71.6,"t":"2026-10-20T13:45:00Z","v":14483,"vw":71.712292},{"c":71.18,"h":71.83,"l":71.115,"n":470,"o":71.83,"t":"2026-10-20T14:00:00Z","v":19059,"vw":71.35203},{"c":71.71,"h":71.725,"l":71.18,"n":712,"o":71.245,"t":"2026-10-20T14:15:00Z","v":21002,"vw":71.480891},{"c":71.795,"h":71.87,"l":71.54,"n":523,"o":71.74,"t":"2026-10-20T14:30:00Z","v":23107,"vw":71.761191},{"c":71.45,"h":71.79,"l":71.45,"n":690,"o":71.79,"t":"2026-10-20T14:45:00Z","v":24678,"vw":71.61183},{"c":71.2775,"h":71.48,"l":71.14,"n":977,"o":71.47,"t":"2026-10-20T15:00:00Z","v":29788,"vw":71.314779},{"c":71.31,"h":71.435,"l":71.26,"n":587,"o":71.26,"t":"2026-10-20T15:15:00Z","v":18544,"vw":71.369828},{"c":71.45,"h":71.48,"l":71.24,"n":556,"o":71.315,"t":"2026-10-20T15:30:00Z","v":14756,"vw":71.374324},{"c":71.23,"h":71.37,"l":71.22,"n":503,"o":71.37,"t":"2026-10-20T15:45:00Z","v":14352,"vw":71.276122},{"c":71.1,"h":71.26,"l":71.1,"n":493,"o":71.23,"t":"2026-10-20T16:00:00Z","v":19734,"vw":71.203071},{"c":71.14,"h":71.2,"l":71.005,"n":589,"o":71.13,"t":"2026-10-20T16:15:00Z","v":19485,"vw":71.113622},{"c":71.215,"h":71.32,"l":71.11,"n":609,"o":71.13,"t":"2026-10-20T16:30:00Z","v":18453,"vw":71.215217},{"c":71.105,"h":71.42,"l":71.075,"n":514,"o":71.25,"t":"2026-10-20T16:45:00Z","v":25565,"vw":71.269033},{"c":70.99,"h":71.18,"l":70.97,"n":578,"o":71.15,"t":"2026-10-20T17:00:00Z","v":22095,"vw":71.036179},{"c":70.78,"h":70.99,"l":70.65,"n":557,"o":70.99,"t":"2026-10-20T17:15:00Z","v":26319,"vw":70.831809},{"c":71.07,"h":71.075,"l":70.68,"n":982,"o":70.79,"t":"2026-10-20T17:30:00Z","v":78371,"vw":70.87032},{"c":71.27,"h":71.31,"l":71,"n":731,"o":71.09,"t":"2026-10-20T17:45:00Z","v":33064,"vw":71.196911},{"c":71.2902,"h":71.31,"l":71.13,"n":593,"o":71.27,"t":"2026-10-20T18:00:00Z","v":20736,"vw":71.24548},{"c":71.2,"h":71.33,"l":71.18,"n":702,"o":71.3,"t":"2026-10-20T18:15:00Z","v":28240,"vw":71.251739},{"c":71.25,"h":71.39,"l":71.19,"n":718,"o":71.19,"t":"2026-10-20T18:30:00Z","v":32572,"vw":71.282607},{"c":71.19,"h":71.37,"l":71.18,"n":694,"o":71.22,"t":"2026-10-20T18:45:00Z","v":28331,"vw":71.282935},{"c":71.185,"h":71.25,"l":71.0301,"n":835,"o":71.21,"t":"2026-10-20T19:00:00Z","v":41152,"vw":71.152391},{"c":71.61,"h":71.66,"l":71.18,"n":1276,"o":71.18,"t":"2026-10-20T19:15:00Z","v":70236,"vw":71.435164},{"c":71.52,"h":71.61,"l":71.37,"n":1201,"o":71.61,"t":"2026-10-20T19:30:00Z","v":57862,"vw":71.507918},{"c":71.61,"h":71.74,"l":71.38,"n":3981,"o":71.53,"t":"2026-10-20T19:45:00Z","v":190895,"vw":71.556996},{"c":71.62,"h":71.62,"l":71.62,"n":30,"o":71.62,"t":"2026-10-20T20:00:00Z","v":221659,"vw":71.62},{"c":71.11,"h":71.58,"l":71.1,"n":233,"o":71.5,"t":"2026-10-21T13:30:00Z","v":13180,"vw":71.359764},{"c":71.33,"h":71.6299,"l":71.04,"n":515,"o":71.31,"t":"2026-10-21T13:45:00Z","v":18456,"vw":71.277109},{"c":70.89,"h":71.25,"l":70.67,"n":778,"o":71.25,"t":"2026-10-21T14:00:00Z","v":46588,"vw":70.823179},{"c":70.86,"h":70.92,"l":70.755,"n":269,"o":70.91,"t":"2026-10-21T14:15:00Z","v":10439,"vw":70.849212},{"c":70.98,"h":70.98,"l":70.75,"n":293,"o":70.86,"t":"2026-10-21T14:30:00Z","v":9930,"vw":70.864277},{"c":70.72,"h":71.01,"l":70.7,"n":468,"o":71,"t":"2026-10-21T14:45:00Z","v":19694,"vw":70.918373},{"c":70.54,"h":70.61,"l":70.32,"n":505,"o":70.58,"t":"2026-10-21T15:00:00Z","v":22510,"vw":70.542016},{"c":70.615,"h":70.635,"l":70.39,"n":713,"o":70.56,"t":"2026-10-21T15:15:00Z","v":27523,"vw":70.502279},{"c":70.53,"h":70.7,"l":70.53,"n":498,"o":70.595,"t":"2026-10-21T15:30:00Z","v":22484,"vw":70.609251},{"c":70.5625,"h":70.57,"l":70.43,"n":435,"o":70.53,"t":"2026-10-21T15:45:00Z","v":14335,"vw":70.502945},{"c":70.45,"h":70.54,"l":70.345,"n":410,"o":70.52,"t":"2026-10-21T16:00:00Z","v":12549,"vw":70.455857},{"c":70.65,"h":70.65,"l":70.45,"n":431,"o":70.49,"t":"2026-10-21T16:15:00Z","v":16125,"vw":70.542678},{"c":70.69,"h":70.86,"l":70.4635,"n":724,"o":70.66,"t":"2026-10-21T16:30:00Z","v":31674,"vw":70.605138},{"c":70.53,"h":70.73,"l":70.46,"n":369,"o":70.695,"t":"2026-10-21T16:45:00Z","v":16039,"vw":70.597888},{"c":70.47,"h":70.525,"l":70.4,"n":589,"o":70.505,"t":"2026-10-21T17:00:00Z","v":22166,"vw":70.467715},{"c":70.37,"h":70.48,"l":70.2,"n":535,"o":70.45,"t":"2026-10-21T17:15:00Z","v":21107,"vw":70.326966},{"c":70.4425,"h":70.5125,"l":70.315,"n":723,"o":70.37,"t":"2026-10-21T17:30:00Z","v":36119,"vw":70.392686},{"c":70.62,"h":70.62,"l":70.4261,"n":647,"o":70.46,"t":"2026-10-21T17:45:00Z","v":33872,"vw":70.487913},{"c":70.67,"h":70.7,"l":70.535,"n":595,"o":70.6,"t":"2026-10-21T18:00:00Z","v":23076,"vw":70.617265},{"c":70.51,"h":70.69,"l":70.48,"n":676,"o":70.665,"t":"2026-10-21T18:15:00Z","v":27739,"vw":70.571165},{"c":70.515,"h":70.64,"l":70.46,"n":731,"o":70.495,"t":"2026-10-21T18:30:00Z","v":32164,"vw":70.535463},{"c":70.28,"h":70.58,"l":70.28,"n":847,"o":70.54,"t":"2026-10-21T18:45:00Z","v":30834,"vw":70.458436},{"c":70.025,"h":70.24,"l":69.885,"n":1203,"o":70.24,"t":"2026-10-21T19:00:00Z","v":41430,"vw":70.067318},{"c":70.47,"h":70.48,"l":70,"n":1163,"o":70.07,"t":"2026-10-21T19:15:00Z","v":40633,"vw":70.237372},{"c":70.33,"h":70.5,"l":70.255,"n":1476,"o":70.475,"t":"2026-10-21T19:30:00Z","v":64717,"vw":70.391687},{"c":70.59,"h":70.65,"l":70.33,"n":5063,"o":70.34,"t":"2026-10-21T19:45:00Z","v":295120,"vw":70.531283},{"c":70.61,"h":70.61,"l":70.61,"n":50,"o":70.61,"t":"2026-10-21T20:00:00Z","v":208977,"vw":70.61},{"c":70.87,"h":71.07,"l":69.93,"n":443,"o":70.04,"t":"2026-10-22T13:30:00Z","v":29333,"vw":70.453269},{"c":71.53,"h":71.64,"l":71.11,"n":434,"o":71.11,"t":"2026-10-22T13:45:00Z","v":30323,"vw":71.407699},{"c":71.65,"h":71.7599,"l":71.25,"n":609,"o":71.4,"t":"2026-10-22T14:00:00Z","v":26607,"vw":71.540345},{"c":71.365,"h":71.66,"l":71.275,"n":711,"o":71.66,"t":"2026-10-22T14:15:00Z","v":29188,"vw":71.4925},{"c":71.2,"h":71.55,"l":71.055,"n":661,"o":71.365,"t":"2026-10-22T14:30:00Z","v":22492,"vw":71.250235},{"c":71.12,"h":71.33,"l":71.025,"n":810,"o":71.26,"t":"2026-10-22T14:45:00Z","v":24615,"vw":71.2169},{"c":71.36,"h":71.405,"l":71.03,"n":657,"o":71.045,"t":"2026-10-22T15:00:00Z","v":21129,"vw":71.185588},{"c":71.475,"h":71.61,"l":71.34,"n":791,"o":71.34,"t":"2026-10-22T15:15:00Z","v":26750,"vw":71.514825},{"c":71.65,"h":71.835,"l":71.505,"n":788,"o":71.505,"t":"2026-10-22T15:30:00Z","v":25535,"vw":71.701766},{"c":71.75,"h":71.94,"l":71.69,"n":685,"o":71.8,"t":"2026-10-22T15:45:00Z","v":25589,"vw":71.826228},{"c":71.915,"h":71.915,"l":71.625,"n":622,"o":71.73,"t":"2026-10-22T16:00:00Z","v":20785,"vw":71.744636},{"c":71.5073,"h":71.85,"l":71.485,"n":910,"o":71.848,"t":"2026-10-22T16:15:00Z","v":33611,"vw":71.627294},{"c":71.61,"h":71.75,"l":71.44,"n":802,"o":71.465,"t":"2026-10-22T16:30:00Z","v":23955,"vw":71.579782},{"c":71.875,"h":71.875,"l":71.58,"n":781,"o":71.61,"t":"2026-10-22T16:45:00Z","v":21332,"vw":71.728462},{"c":71.76,"h":71.87,"l":71.68,"n":953,"o":71.86,"t":"2026-10-22T17:00:00Z","v":29054,"vw":71.774839},{"c":72.13,"h":72.19,"l":71.69,"n":1340,"o":71.77,"t":"2026-10-22T17:15:00Z","v":60968,"vw":71.949069},{"c":72.33,"h":72.4,"l":72.1,"n":1236,"o":72.145,"t":"2026-10-22T17:30:00Z","v":47183,"vw":72.249411},{"c":72.415,"h":72.51,"l":72.155,"n":1463,"o":72.31,"t":"2026-10-22T17:45:00Z","v":60490,"vw":72.32437},{"c":72.5,"h":72.59,"l":72.2,"n":2018,"o":72.44,"t":"2026-10-22T18:00:00Z","v":127024,"vw":72.433756},{"c":72.72,"h":72.89,"l":72.49,"n":1477,"o":72.55,"t":"2026-10-22T18:15:00Z","v":81870,"vw":72.644271},{"c":72.79,"h":72.97,"l":72.6,"n":1444,"o":72.73,"t":"2026-10-22T18:30:00Z","v":68547,"vw":72.801716},{"c":72.49,"h":72.85,"l":72.425,"n":1396,"o":72.85,"t":"2026-10-22T18:45:00Z","v":52577,"vw":72.646728},{"c":72.41,"h":72.59,"l":72.335,"n":1285,"o":72.49,"t":"2026-10-22T19:00:00Z","v":54099,"vw":72.469792},{"c":72.09,"h":72.45,"l":72,"n":1533,"o":72.39,"t":"2026-10-22T19:15:00Z","v":62693,"vw":72.269585},{"c":71.96,"h":72.16,"l":71.79,"n":2219,"o":72.12,"t":"2026-10-22T19:30:00Z","v":105276,"vw":71.994291},{"c":72.3,"h":72.31,"l":71.94,"n":4884,"o":71.96,"t":"2026-10-22T19:45:00Z","v":272558,"vw":72.138384},{"c":71,"h":73,"l":71,"n":84,"o":72.27,"t":"2026-10-22T20:00:00Z","v":287933,"vw":72.250154},{"c":70,"h":70,"l":70,"n":10,"o":70,"t":"2026-10-22T20:15:00Z","v":1804,"vw":70},{"c":70.05,"h":70.41,"l":69.8838,"n":11,"o":70,"t":"2026-10-22T20:45:00Z","v":1102,"vw":70.160743},{"c":69.3,"h":70.05,"l":69.26,"n":14,"o":70.05,"t":"2026-10-22T21:15:00Z","v":1004,"vw":69.730245},{"c":70.4,"h":70.4,"l":70.4,"n":5,"o":70.4,"t":"2026-10-22T21:45:00Z","v":1000,"vw":70.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3541095890410959,"strike":81.47260273972603,"iv":0.3744465753424658,"gamma":0.022756164383561643,"theta":-0.0229986301369863,"vega":0.03397808219178082,"rho":0.0050299727507810785,"breakevenPct":16.231125466998748},{"delta":0.15,"premium":0.7257300728111288,"strike":82.74054677838416,"iv":0.4896135890048803,"gamma":0.027407451549992325,"theta":-0.04102987677875157,"vega":0.0462207312315869,"rho":0.0074740386870310585,"breakevenPct":18.560052345447847},{"delta":0.2,"premium":2.45,"strike":103.28733891717454,"iv":1.307999526422709,"gamma":0.010855506360614612,"theta":-0.12654564362419216,"vega":0.05548029893850606,"rho":0.009095606524169637,"breakevenPct":50.19508368916837},{"delta":0.25,"premium":1.4632325239364228,"strike":79.98397319033687,"iv":0.5517238756981038,"gamma":0.03233808047961094,"theta":-0.06104519804207405,"vega":0.06299976189984706,"rho":0.012424649872762296,"breakevenPct":15.692053571410913},{"delta":0.3,"premium":2.3849301620124157,"strike":81.28172354356661,"iv":0.7330433435784521,"gamma":0.025879675786792317,"theta":-0.08719569503990403,"vega":0.06831307382893952,"rho":0.01455813197622354,"breakevenPct":18.84467855906111},{"delta":0.35,"premium":2.295556046555167,"strike":76.17463123172384,"iv":0.5452845276610114,"gamma":0.03540839465931889,"theta":-0.0706138291538032,"vega":0.0731804934802082,"rho":0.017323373443746976,"breakevenPct":11.463334202100858},{"delta":0.4,"premium":2.7883333333333336,"strike":74.08333333333333,"iv":0.5262266666666666,"gamma":0.03675666666666667,"theta":-0.07178666666666667,"vega":0.07598666666666667,"rho":0.019718439221862397,"breakevenPct":9.192708333333327},{"delta":0.45,"premium":3.4549999999999996,"strike":72.89285714285714,"iv":0.55756,"gamma":0.03566142857142857,"theta":-0.07826285714285713,"vega":0.07817714285714286,"rho":0.022002933040803998,"breakevenPct":8.448660714285705},{"delta":0.5,"premium":3.791454229432213,"strike":71.52954808806489,"iv":0.5277232908458864,"gamma":0.03825017381228273,"theta":-0.0750431054461182,"vega":0.07874472769409038,"rho":0.02450557095572777,"breakevenPct":6.990060110081098},{"delta":0.55,"premium":3.96526651216686,"strike":70.0811123986095,"iv":0.46775805330243325,"gamma":0.04265341830822712,"theta":-0.06704774044032444,"vega":0.07851297798377752,"rho":0.027115652977627837,"breakevenPct":5.179515498261857},{"delta":0.6,"premium":4.98936343852013,"strike":68.71599564744287,"iv":0.5057449401523395,"gamma":0.03853438520130577,"theta":-0.07024657236126225,"vega":0.07613743199129488,"rho":0.029151832805657227,"breakevenPct":4.695112338015619},{"delta":0.65,"premium":6.072779922779922,"strike":67.32947232947232,"iv":0.5472123552123552,"gamma":0.03404530244530245,"theta":-0.07351583011583011,"vega":0.0733952380952381,"rho":0.031145361911951414,"breakevenPct":4.264562858312853},{"delta":0.7,"premium":7.231081081081079,"strike":65.72072072072072,"iv":0.569027027027027,"gamma":0.030699099099099104,"theta":-0.07177837837837837,"vega":0.06863333333333334,"rho":0.03306631106876942,"breakevenPct":3.624718468468462},{"delta":0.75,"premium":9.582812499999998,"strike":63.203125,"iv":0.6746093749999998,"gamma":0.024025000000000005,"theta":-0.07768437499999999,"vega":0.06297812500000001,"rho":0.03408195533771101,"breakevenPct":3.3891157670454435},{"delta":0.8,"premium":11.880645161290325,"strike":60.524193548387096,"iv":0.7396032258064517,"gamma":0.0190758064516129,"theta":-0.0754,"vega":0.055435483870967736,"rho":0.03511634198309248,"breakevenPct":2.847782258064503}],"put":[{"delta":0.1,"premium":0.4458445871077831,"strike":59.51949047171807,"iv":0.47342072232321447,"gamma":0.019545132915260728,"theta":-0.02531844525523553,"vega":0.03379224567289151,"rho":-0.006192709041119582,"breakevenPct":16.088571186633125},{"delta":0.15,"premium":0.9449458115198148,"strike":60.95855911866744,"iv":0.5544441142282894,"gamma":0.021904980192561513,"theta":-0.04334940640695789,"vega":0.04614894178123718,"rho":-0.009435660332018973,"breakevenPct":14.753390188710767},{"delta":0.2,"premium":0.9551148416616106,"strike":64.39770316676778,"iv":0.41422136194896236,"gamma":0.03519676336993023,"theta":-0.03760089394582217,"vega":0.055431010846031054,"rho":-0.012384061915239367,"breakevenPct":9.882687038201457},{"delta":0.25,"premium":1.2529411764705882,"strike":65.93697478991596,"iv":0.39003344537815127,"gamma":0.04028588235294118,"theta":-0.03979764705882353,"vega":0.0620218487394958,"rho":-0.015478304336117164,"breakevenPct":8.11927043544691},{"delta":0.3,"premium":1.6205882352941174,"strike":66.9873949579832,"iv":0.3981426890756303,"gamma":0.04352117647058824,"theta":-0.044503529411764706,"vega":0.06832436974789916,"rho":-0.01861093424815439,"breakevenPct":7.149422268907568},{"delta":0.35,"premium":1.989473684210526,"strike":68.02631578947368,"iv":0.3975947368421053,"gamma":0.04661578947368421,"theta":-0.047010526315789475,"vega":0.07287368421052631,"rho":-0.021742645442183607,"breakevenPct":6.197667464114839},{"delta":0.4,"premium":2.3595394736842104,"strike":69.05427631578948,"iv":0.3887953947368421,"gamma":0.049576315789473684,"theta":-0.04742171052631579,"vega":0.07575197368421052,"rho":-0.02487348098311145,"breakevenPct":5.263157894736851},{"delta":0.45,"premium":2.7272665303340147,"strike":70.06816632583504,"iv":0.37935848670756644,"gamma":0.0524826857532379,"theta":-0.04756278118609407,"vega":0.07836182685753237,"rho":-0.02800182603629066,"breakevenPct":4.345312790481515},{"delta":0.5,"premium":3.0680981595092023,"strike":70.920245398773,"iv":0.36258957055214724,"gamma":0.054766257668711654,"theta":-0.044597546012269944,"vega":0.07788466257668711,"rho":-0.03110153048036062,"breakevenPct":3.619109035136655},{"delta":0.55,"premium":3.4089297886843903,"strike":71.77232447171097,"iv":0.345820654396728,"gamma":0.05704982958418541,"theta":-0.041632310838445805,"vega":0.07740749829584186,"rho":-0.03420123492443059,"breakevenPct":2.892905279791794},{"delta":0.6,"premium":3.723675675675676,"strike":72.56576576576576,"iv":0.3276487567567568,"gamma":0.058960540540540535,"theta":-0.03823715315315316,"vega":0.07607664864864865,"rho":-0.037275064684419226,"breakevenPct":2.2129402129402247},{"delta":0.65,"premium":3.8858378378378378,"strike":73.01621621621622,"iv":0.3012703783783784,"gamma":0.05869027027027027,"theta":-0.032327243243243244,"vega":0.06975232432432432,"rho":-0.04019754526491846,"breakevenPct":1.8034398034398125},{"delta":0.7,"premium":4.048,"strike":73.46666666666667,"iv":0.274892,"gamma":0.05842,"theta":-0.02641733333333334,"vega":0.063428,"rho":-0.043120025845417694,"breakevenPct":1.3939393939394014},{"delta":0.75,"premium":4.210162162162162,"strike":73.91711711711712,"iv":0.2485136216216216,"gamma":0.05814972972972973,"theta":-0.02050742342342342,"vega":0.057103675675675675,"rho":-0.04604250642591693,"breakevenPct":0.9844389844389894},{"delta":0.8,"premium":4.372324324324325,"strike":74.36756756756756,"iv":0.22213524324324319,"gamma":0.05787945945945946,"theta":-0.014597513513513505,"vega":0.05077935135135134,"rho":-0.04896498700641617,"breakevenPct":0.5749385749385774},{"delta":0.85,"premium":4.534486486486486,"strike":74.81801801801802,"iv":0.19575686486486485,"gamma":0.05760918918918919,"theta":-0.008687603603603607,"vega":0.04445502702702703,"rho":-0.0518874675869154,"breakevenPct":0.16543816543816625}]},"raw":{"call":[{"delta":0.1,"premium":0.3541095890410959,"strike":81.47260273972603,"iv":0.3744465753424658,"gamma":0.022756164383561643,"theta":-0.0229986301369863,"vega":0.03397808219178082,"rho":0.0050299727507810785,"breakevenPct":16.231125466998748},{"delta":0.15,"premium":0.7257300728111288,"strike":82.74054677838416,"iv":0.4896135890048803,"gamma":0.027407451549992325,"theta":-0.04102987677875157,"vega":0.0462207312315869,"rho":0.0074740386870310585,"breakevenPct":18.560052345447847},{"delta":0.2,"premium":2.45,"strike":103.28733891717454,"iv":1.307999526422709,"gamma":0.010855506360614612,"theta":-0.12654564362419216,"vega":0.05548029893850606,"rho":0.009095606524169637,"breakevenPct":50.19508368916837},{"delta":0.25,"premium":1.4632325239364228,"strike":79.98397319033687,"iv":0.5517238756981038,"gamma":0.03233808047961094,"theta":-0.06104519804207405,"vega":0.06299976189984706,"rho":0.012424649872762296,"breakevenPct":15.692053571410913},{"delta":0.3,"premium":2.3849301620124157,"strike":81.28172354356661,"iv":0.7330433435784521,"gamma":0.025879675786792317,"theta":-0.08719569503990403,"vega":0.06831307382893952,"rho":0.01455813197622354,"breakevenPct":18.84467855906111},{"delta":0.35,"premium":2.295556046555167,"strike":76.17463123172384,"iv":0.5452845276610114,"gamma":0.03540839465931889,"theta":-0.0706138291538032,"vega":0.0731804934802082,"rho":0.017323373443746976,"breakevenPct":11.463334202100858},{"delta":0.4,"premium":2.7883333333333336,"strike":74.08333333333333,"iv":0.5262266666666666,"gamma":0.03675666666666667,"theta":-0.07178666666666667,"vega":0.07598666666666667,"rho":0.019718439221862397,"breakevenPct":9.192708333333327},{"delta":0.45,"premium":3.4549999999999996,"strike":72.89285714285714,"iv":0.55756,"gamma":0.03566142857142857,"theta":-0.07826285714285713,"vega":0.07817714285714286,"rho":0.022002933040803998,"breakevenPct":8.448660714285705},{"delta":0.5,"premium":3.791454229432213,"strike":71.52954808806489,"iv":0.5277232908458864,"gamma":0.03825017381228273,"theta":-0.0750431054461182,"vega":0.07874472769409038,"rho":0.02450557095572777,"breakevenPct":6.990060110081098},{"delta":0.55,"premium":3.96526651216686,"strike":70.0811123986095,"iv":0.46775805330243325,"gamma":0.04265341830822712,"theta":-0.06704774044032444,"vega":0.07851297798377752,"rho":0.027115652977627837,"breakevenPct":5.179515498261857},{"delta":0.6,"premium":4.98936343852013,"strike":68.71599564744287,"iv":0.5057449401523395,"gamma":0.03853438520130577,"theta":-0.07024657236126225,"vega":0.07613743199129488,"rho":0.029151832805657227,"breakevenPct":4.695112338015619},{"delta":0.65,"premium":6.072779922779922,"strike":67.32947232947232,"iv":0.5472123552123552,"gamma":0.03404530244530245,"theta":-0.07351583011583011,"vega":0.0733952380952381,"rho":0.031145361911951414,"breakevenPct":4.264562858312853},{"delta":0.7,"premium":7.231081081081079,"strike":65.72072072072072,"iv":0.569027027027027,"gamma":0.030699099099099104,"theta":-0.07177837837837837,"vega":0.06863333333333334,"rho":0.03306631106876942,"breakevenPct":3.624718468468462},{"delta":0.75,"premium":9.582812499999998,"strike":63.203125,"iv":0.6746093749999998,"gamma":0.024025000000000005,"theta":-0.07768437499999999,"vega":0.06297812500000001,"rho":0.03408195533771101,"breakevenPct":3.3891157670454435},{"delta":0.8,"premium":11.880645161290325,"strike":60.524193548387096,"iv":0.7396032258064517,"gamma":0.0190758064516129,"theta":-0.0754,"vega":0.055435483870967736,"rho":0.03511634198309248,"breakevenPct":2.847782258064503}],"put":[{"delta":0.1,"premium":0.4458445871077831,"strike":59.51949047171807,"iv":0.47342072232321447,"gamma":0.019545132915260728,"theta":-0.02531844525523553,"vega":0.03379224567289151,"rho":-0.006192709041119582,"breakevenPct":16.088571186633125},{"delta":0.15,"premium":0.9449458115198148,"strike":60.95855911866744,"iv":0.5544441142282894,"gamma":0.021904980192561513,"theta":-0.04334940640695789,"vega":0.04614894178123718,"rho":-0.009435660332018973,"breakevenPct":14.753390188710767},{"delta":0.2,"premium":0.9551148416616106,"strike":64.39770316676778,"iv":0.41422136194896236,"gamma":0.03519676336993023,"theta":-0.03760089394582217,"vega":0.055431010846031054,"rho":-0.012384061915239367,"breakevenPct":9.882687038201457},{"delta":0.25,"premium":1.2529411764705882,"strike":65.93697478991596,"iv":0.39003344537815127,"gamma":0.04028588235294118,"theta":-0.03979764705882353,"vega":0.0620218487394958,"rho":-0.015478304336117164,"breakevenPct":8.11927043544691},{"delta":0.3,"premium":1.6205882352941174,"strike":66.9873949579832,"iv":0.3981426890756303,"gamma":0.04352117647058824,"theta":-0.044503529411764706,"vega":0.06832436974789916,"rho":-0.01861093424815439,"breakevenPct":7.149422268907568},{"delta":0.35,"premium":1.989473684210526,"strike":68.02631578947368,"iv":0.3975947368421053,"gamma":0.04661578947368421,"theta":-0.047010526315789475,"vega":0.07287368421052631,"rho":-0.021742645442183607,"breakevenPct":6.197667464114839},{"delta":0.4,"premium":2.3595394736842104,"strike":69.05427631578948,"iv":0.3887953947368421,"gamma":0.049576315789473684,"theta":-0.04742171052631579,"vega":0.07575197368421052,"rho":-0.02487348098311145,"breakevenPct":5.263157894736851},{"delta":0.45,"premium":2.7272665303340147,"strike":70.06816632583504,"iv":0.37935848670756644,"gamma":0.0524826857532379,"theta":-0.04756278118609407,"vega":0.07836182685753237,"rho":-0.02800182603629066,"breakevenPct":4.345312790481515},{"delta":0.5,"premium":3.0680981595092023,"strike":70.920245398773,"iv":0.36258957055214724,"gamma":0.054766257668711654,"theta":-0.044597546012269944,"vega":0.07788466257668711,"rho":-0.03110153048036062,"breakevenPct":3.619109035136655},{"delta":0.55,"premium":3.4089297886843903,"strike":71.77232447171097,"iv":0.345820654396728,"gamma":0.05704982958418541,"theta":-0.041632310838445805,"vega":0.07740749829584186,"rho":-0.03420123492443059,"breakevenPct":2.892905279791794},{"delta":0.6,"premium":3.723675675675676,"strike":72.56576576576576,"iv":0.3276487567567568,"gamma":0.058960540540540535,"theta":-0.03823715315315316,"vega":0.07607664864864865,"rho":-0.037275064684419226,"breakevenPct":2.2129402129402247},{"delta":0.65,"premium":3.8858378378378378,"strike":73.01621621621622,"iv":0.3012703783783784,"gamma":0.05869027027027027,"theta":-0.032327243243243244,"vega":0.06975232432432432,"rho":-0.04019754526491846,"breakevenPct":1.8034398034398125},{"delta":0.7,"premium":4.048,"strike":73.46666666666667,"iv":0.274892,"gamma":0.05842,"theta":-0.02641733333333334,"vega":0.063428,"rho":-0.043120025845417694,"breakevenPct":1.3939393939394014},{"delta":0.75,"premium":4.210162162162162,"strike":73.91711711711712,"iv":0.2485136216216216,"gamma":0.05814972972972973,"theta":-0.02050742342342342,"vega":0.057103675675675675,"rho":-0.04604250642591693,"breakevenPct":0.9844389844389894},{"delta":0.8,"premium":4.372324324324325,"strike":74.36756756756756,"iv":0.22213524324324319,"gamma":0.05787945945945946,"theta":-0.014597513513513505,"vega":0.05077935135135134,"rho":-0.04896498700641617,"breakevenPct":0.5749385749385774},{"delta":0.85,"premium":4.534486486486486,"strike":74.81801801801802,"iv":0.19575686486486485,"gamma":0.05760918918918919,"theta":-0.008687603603603607,"vega":0.04445502702702703,"rho":-0.0518874675869154,"breakevenPct":0.16543816543816625}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}