{"symbol":"CRVL","url":"https://intraalpha.com/companies/CRVL","capturedAt":"2026-10-22T18:12:13.748Z","state":"ready","quote":{"symbol":"CRVL","last_price":83.4,"prev_close":80.71,"regular_close":83.4,"change":2.69,"change_pct":3.3329,"regular_change":2.69,"regular_change_pct":3.3329,"extended_change":0,"extended_change_pct":0,"bid":83.29,"ask":83.4,"bid_size":100,"ask_size":200,"volume":56525,"vwap":82.726826,"open":81.4,"high":83.585,"low":81.39,"close":83.4,"trade_count":2689,"last_trade_at":"2026-10-22T18:03:19.41217803Z","last_quote_at":"2026-10-22T18:11:40.249228093Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:11:54.650512047-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CRVL","fetched_at":"2026-10-22T18:12:13.026664+00:00","name":"CorVel Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"CorVel Corporation provides workers' compensation, auto, liability and health solutions for employers, outside administrators, insurance companies, and government agencies to help them manage medical costs and monitor the quality of care associated with health care claims. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":4077192000,"ebitda":184128000,"pe_ratio":36.36,"peg_ratio":0,"book_value":8.08,"dividend_per_share":null,"dividend_yield":null,"eps":2.22,"revenue_ttm":983741000,"gross_profit_ttm":243896000,"profit_margin":0.117,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.147,"return_on_equity_ttm":0.307,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.107,"analyst_target_price":0,"analyst_number":null,"beta":1.046,"fifty_two_week_high":83.37,"fifty_two_week_low":44.83,"fifty_day_ma":72.45,"two_hundred_day_ma":62.02,"shares_outstanding":50517000,"forward_pe":23.75,"price_to_sales":4.145,"price_to_book":9.1,"ev_to_revenue":3.552,"ev_to_ebitda":18.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:12:13.026664+00:00"},"optionObservedAt":"2026-10-22T18:01:53.399Z","bars":[{"c":82,"h":82.08,"l":81.425,"n":71,"o":81.57,"t":"2026-10-15T13:30:00Z","v":4794,"vw":81.736807},{"c":81.99,"h":81.99,"l":81.99,"n":31,"o":81.99,"t":"2026-10-15T13:40:00Z","v":1000,"vw":81.99},{"c":82.71,"h":82.75,"l":82.57,"n":43,"o":82.75,"t":"2026-10-15T13:55:00Z","v":1494,"vw":82.713934},{"c":83.3729,"h":83.3729,"l":83.02,"n":13,"o":83.02,"t":"2026-10-15T14:00:00Z","v":301,"vw":83.19645},{"c":83.07,"h":83.07,"l":82.84,"n":119,"o":82.84,"t":"2026-10-15T14:05:00Z","v":1847,"vw":82.91},{"c":82.94,"h":82.94,"l":82.8601,"n":26,"o":82.8601,"t":"2026-10-15T14:10:00Z","v":942,"vw":82.873417},{"c":83.115,"h":83.115,"l":83.09,"n":17,"o":83.09,"t":"2026-10-15T14:15:00Z","v":398,"vw":83.1025},{"c":82.88,"h":82.88,"l":82.88,"n":21,"o":82.88,"t":"2026-10-15T14:20:00Z","v":317,"vw":82.88},{"c":83.16,"h":83.16,"l":83.16,"n":9,"o":83.16,"t":"2026-10-15T14:25:00Z","v":230,"vw":83.16},{"c":83.1,"h":83.3,"l":83.1,"n":46,"o":83.3,"t":"2026-10-15T14:30:00Z","v":1180,"vw":83.170864},{"c":82.276,"h":82.74,"l":82.276,"n":71,"o":82.74,"t":"2026-10-15T14:40:00Z","v":1801,"vw":82.5772},{"c":82.555,"h":82.555,"l":82.086,"n":60,"o":82.31,"t":"2026-10-15T14:45:00Z","v":2006,"vw":82.462571},{"c":82.85,"h":82.9,"l":82.8,"n":60,"o":82.8,"t":"2026-10-15T14:50:00Z","v":1669,"vw":82.843333},{"c":82.61,"h":82.81,"l":82.61,"n":17,"o":82.76,"t":"2026-10-15T14:55:00Z","v":644,"vw":82.760298},{"c":82.7,"h":82.78,"l":82.63,"n":28,"o":82.78,"t":"2026-10-15T15:00:00Z","v":776,"vw":82.679887},{"c":82.5025,"h":82.7,"l":82.455,"n":116,"o":82.68,"t":"2026-10-15T15:05:00Z","v":4349,"vw":82.579299},{"c":82.36,"h":82.36,"l":82.36,"n":33,"o":82.36,"t":"2026-10-15T15:10:00Z","v":779,"vw":82.36},{"c":81.945,"h":81.945,"l":81.945,"n":6,"o":81.945,"t":"2026-10-15T15:15:00Z","v":109,"vw":81.945},{"c":81.69,"h":81.94,"l":81.69,"n":50,"o":81.94,"t":"2026-10-15T15:20:00Z","v":1341,"vw":81.816667},{"c":81.565,"h":81.74,"l":81.326,"n":56,"o":81.326,"t":"2026-10-15T15:25:00Z","v":927,"vw":81.56275},{"c":81.685,"h":81.82,"l":81.63,"n":51,"o":81.63,"t":"2026-10-15T15:30:00Z","v":2089,"vw":81.688},{"c":81.79,"h":81.79,"l":81.76,"n":18,"o":81.76,"t":"2026-10-15T15:35:00Z","v":322,"vw":81.775},{"c":81.9,"h":81.9,"l":81.765,"n":40,"o":81.7675,"t":"2026-10-15T15:40:00Z","v":952,"vw":81.808536},{"c":81.88,"h":81.91,"l":81.85,"n":55,"o":81.91,"t":"2026-10-15T15:45:00Z","v":1716,"vw":81.886454},{"c":81.686,"h":81.8055,"l":81.686,"n":51,"o":81.8055,"t":"2026-10-15T15:55:00Z","v":1393,"vw":81.746342},{"c":81.68,"h":81.68,"l":81.68,"n":6,"o":81.68,"t":"2026-10-15T16:00:00Z","v":205,"vw":81.68},{"c":81.775,"h":81.83,"l":81.67,"n":78,"o":81.82,"t":"2026-10-15T16:05:00Z","v":2573,"vw":81.791188},{"c":81.77,"h":81.775,"l":81.67,"n":93,"o":81.775,"t":"2026-10-15T16:15:00Z","v":2134,"vw":81.719769},{"c":81.87,"h":81.885,"l":81.77,"n":93,"o":81.77,"t":"2026-10-15T16:20:00Z","v":2066,"vw":81.82628},{"c":81.865,"h":81.865,"l":81.865,"n":53,"o":81.865,"t":"2026-10-15T16:30:00Z","v":662,"vw":81.865},{"c":81.86,"h":82.05,"l":81.86,"n":87,"o":81.99,"t":"2026-10-15T16:35:00Z","v":2625,"vw":81.930182},{"c":81.74,"h":81.77,"l":81.74,"n":26,"o":81.77,"t":"2026-10-15T16:40:00Z","v":504,"vw":81.755},{"c":81.675,"h":81.74,"l":81.675,"n":25,"o":81.74,"t":"2026-10-15T16:45:00Z","v":936,"vw":81.691429},{"c":81.675,"h":81.675,"l":81.675,"n":7,"o":81.675,"t":"2026-10-15T16:50:00Z","v":245,"vw":81.675},{"c":81.65,"h":81.65,"l":81.65,"n":3,"o":81.65,"t":"2026-10-15T16:55:00Z","v":181,"vw":81.65},{"c":81.715,"h":81.72,"l":81.68,"n":60,"o":81.68,"t":"2026-10-15T17:05:00Z","v":2137,"vw":81.707776},{"c":81.685,"h":81.835,"l":81.685,"n":41,"o":81.79,"t":"2026-10-15T17:10:00Z","v":987,"vw":81.74},{"c":81.55,"h":81.655,"l":81.55,"n":23,"o":81.655,"t":"2026-10-15T17:15:00Z","v":870,"vw":81.603462},{"c":81.675,"h":81.815,"l":81.655,"n":25,"o":81.655,"t":"2026-10-15T17:25:00Z","v":744,"vw":81.710315},{"c":81.21,"h":81.805,"l":81.21,"n":137,"o":81.805,"t":"2026-10-15T17:35:00Z","v":4383,"vw":81.493977},{"c":81.21,"h":81.21,"l":81.21,"n":20,"o":81.21,"t":"2026-10-15T17:40:00Z","v":542,"vw":81.21},{"c":81.295,"h":81.295,"l":81.295,"n":25,"o":81.295,"t":"2026-10-15T17:45:00Z","v":492,"vw":81.295},{"c":81.44,"h":81.44,"l":81.44,"n":20,"o":81.44,"t":"2026-10-15T17:50:00Z","v":462,"vw":81.44},{"c":81.33,"h":81.355,"l":81.33,"n":55,"o":81.355,"t":"2026-10-15T17:55:00Z","v":1184,"vw":81.35},{"c":81.3,"h":81.3,"l":81.3,"n":22,"o":81.3,"t":"2026-10-15T18:00:00Z","v":261,"vw":81.3},{"c":81.04,"h":81.29,"l":81.04,"n":55,"o":81.29,"t":"2026-10-15T18:05:00Z","v":1356,"vw":81.195715},{"c":81.22,"h":81.24,"l":81.09,"n":71,"o":81.09,"t":"2026-10-15T18:10:00Z","v":1701,"vw":81.209697},{"c":81.25,"h":81.4,"l":81.25,"n":70,"o":81.29,"t":"2026-10-15T18:15:00Z","v":1914,"vw":81.289165},{"c":81.14,"h":81.27,"l":81.14,"n":41,"o":81.27,"t":"2026-10-15T18:20:00Z","v":1654,"vw":81.21},{"c":81.11,"h":81.14,"l":81.11,"n":90,"o":81.1103,"t":"2026-10-15T18:25:00Z","v":3175,"vw":81.117629},{"c":80.92,"h":81.03,"l":80.905,"n":56,"o":81.03,"t":"2026-10-15T18:30:00Z","v":1144,"vw":80.947223},{"c":80.85,"h":80.905,"l":80.85,"n":50,"o":80.905,"t":"2026-10-15T18:35:00Z","v":1336,"vw":80.888571},{"c":81.03,"h":81.03,"l":80.856,"n":23,"o":80.945,"t":"2026-10-15T18:40:00Z","v":1224,"vw":80.954},{"c":80.856,"h":81.04,"l":80.84,"n":245,"o":80.935,"t":"2026-10-15T18:45:00Z","v":13655,"vw":80.964825},{"c":80.83,"h":80.83,"l":80.83,"n":20,"o":80.83,"t":"2026-10-15T18:50:00Z","v":338,"vw":80.83},{"c":80.8525,"h":80.8525,"l":80.686,"n":65,"o":80.686,"t":"2026-10-15T18:55:00Z","v":729,"vw":80.76925},{"c":80.766,"h":80.85,"l":80.766,"n":46,"o":80.85,"t":"2026-10-15T19:00:00Z","v":1553,"vw":80.8206},{"c":80.845,"h":80.8525,"l":80.845,"n":73,"o":80.85,"t":"2026-10-15T19:05:00Z","v":2075,"vw":80.847859},{"c":80.615,"h":80.76,"l":80.615,"n":101,"o":80.76,"t":"2026-10-15T19:10:00Z","v":2658,"vw":80.678658},{"c":80.64,"h":80.67,"l":80.61,"n":96,"o":80.63,"t":"2026-10-15T19:15:00Z","v":2627,"vw":80.643401},{"c":80.67,"h":80.7,"l":80.63,"n":165,"o":80.65,"t":"2026-10-15T19:20:00Z","v":7493,"vw":80.664242},{"c":80.72,"h":80.77,"l":80.67,"n":154,"o":80.67,"t":"2026-10-15T19:25:00Z","v":5436,"vw":80.712152},{"c":80.69,"h":80.76,"l":80.69,"n":255,"o":80.71,"t":"2026-10-15T19:30:00Z","v":8838,"vw":80.722701},{"c":80.28,"h":80.65,"l":80.28,"n":162,"o":80.65,"t":"2026-10-15T19:35:00Z","v":7499,"vw":80.414573},{"c":80.316,"h":80.316,"l":80.29,"n":83,"o":80.29,"t":"2026-10-15T19:40:00Z","v":880,"vw":80.3015},{"c":80.12,"h":80.32,"l":80.12,"n":299,"o":80.31,"t":"2026-10-15T19:45:00Z","v":7011,"vw":80.20494},{"c":80.13,"h":80.22,"l":80.1,"n":272,"o":80.21,"t":"2026-10-15T19:50:00Z","v":11096,"vw":80.14474},{"c":80.261,"h":80.39,"l":80.11,"n":758,"o":80.14,"t":"2026-10-15T19:55:00Z","v":18286,"vw":80.226176},{"c":80.29,"h":80.29,"l":80.29,"n":19,"o":80.29,"t":"2026-10-15T20:00:00Z","v":27612,"vw":80.29},{"c":81,"h":81,"l":81,"n":7,"o":81,"t":"2026-10-16T11:00:00Z","v":399,"vw":81},{"c":80.68,"h":80.68,"l":80.68,"n":17,"o":80.68,"t":"2026-10-16T13:30:00Z","v":4963,"vw":80.68},{"c":80.64,"h":80.64,"l":80.635,"n":19,"o":80.635,"t":"2026-10-16T13:40:00Z","v":347,"vw":80.6375},{"c":80.97,"h":80.97,"l":80.97,"n":12,"o":80.97,"t":"2026-10-16T13:45:00Z","v":333,"vw":80.97},{"c":81.04,"h":81.04,"l":81.04,"n":19,"o":81.04,"t":"2026-10-16T14:05:00Z","v":443,"vw":81.04},{"c":81.1,"h":81.1,"l":81.1,"n":22,"o":81.1,"t":"2026-10-16T14:10:00Z","v":297,"vw":81.1},{"c":80.65,"h":80.65,"l":80.65,"n":8,"o":80.65,"t":"2026-10-16T14:15:00Z","v":195,"vw":80.65},{"c":80.525,"h":80.715,"l":80.525,"n":26,"o":80.715,"t":"2026-10-16T14:25:00Z","v":1352,"vw":80.6025},{"c":80.7,"h":80.7,"l":80.7,"n":14,"o":80.7,"t":"2026-10-16T14:30:00Z","v":462,"vw":80.7},{"c":80.37,"h":80.38,"l":80.37,"n":32,"o":80.38,"t":"2026-10-16T14:40:00Z","v":440,"vw":80.375},{"c":80.46,"h":80.53,"l":80.4,"n":34,"o":80.53,"t":"2026-10-16T14:45:00Z","v":2975,"vw":80.409053},{"c":80.47,"h":80.47,"l":80.29,"n":10,"o":80.29,"t":"2026-10-16T14:50:00Z","v":671,"vw":80.425161},{"c":80.096,"h":80.29,"l":80.096,"n":50,"o":80.29,"t":"2026-10-16T14:55:00Z","v":899,"vw":80.2415},{"c":80.31,"h":80.31,"l":80.3,"n":43,"o":80.3,"t":"2026-10-16T15:30:00Z","v":644,"vw":80.303333},{"c":80.2,"h":80.485,"l":80.2,"n":71,"o":80.42,"t":"2026-10-16T15:35:00Z","v":2165,"vw":80.34306},{"c":80.21,"h":80.23,"l":80.09,"n":51,"o":80.23,"t":"2026-10-16T15:40:00Z","v":1151,"vw":80.1825},{"c":80.33,"h":80.34,"l":80.19,"n":60,"o":80.19,"t":"2026-10-16T15:45:00Z","v":2886,"vw":80.295567},{"c":80.285,"h":80.365,"l":80.21,"n":35,"o":80.365,"t":"2026-10-16T15:50:00Z","v":1027,"vw":80.274561},{"c":79.78,"h":80.265,"l":79.78,"n":82,"o":80.265,"t":"2026-10-16T16:00:00Z","v":3940,"vw":79.870595},{"c":79.78,"h":79.78,"l":79.78,"n":5,"o":79.78,"t":"2026-10-16T16:05:00Z","v":231,"vw":79.78},{"c":79.78,"h":79.92,"l":79.78,"n":22,"o":79.92,"t":"2026-10-16T16:15:00Z","v":594,"vw":79.85},{"c":79.79,"h":79.8,"l":79.75,"n":43,"o":79.75,"t":"2026-10-16T16:20:00Z","v":854,"vw":79.776},{"c":79.8425,"h":79.8425,"l":79.8425,"n":3,"o":79.8425,"t":"2026-10-16T16:25:00Z","v":119,"vw":79.8425},{"c":79.81,"h":79.84,"l":79.81,"n":24,"o":79.84,"t":"2026-10-16T16:30:00Z","v":446,"vw":79.82},{"c":79.8399,"h":79.8399,"l":79.7,"n":45,"o":79.7,"t":"2026-10-16T16:35:00Z","v":2188,"vw":79.726537},{"c":79.555,"h":79.555,"l":79.555,"n":6,"o":79.555,"t":"2026-10-16T16:40:00Z","v":175,"vw":79.555},{"c":79.4,"h":79.4,"l":79.4,"n":41,"o":79.4,"t":"2026-10-16T16:45:00Z","v":809,"vw":79.4},{"c":79.4,"h":79.4,"l":79.4,"n":6,"o":79.4,"t":"2026-10-16T16:50:00Z","v":196,"vw":79.4},{"c":79.4,"h":79.4,"l":79.4,"n":8,"o":79.4,"t":"2026-10-16T16:55:00Z","v":258,"vw":79.4},{"c":79.205,"h":79.205,"l":79.09,"n":28,"o":79.09,"t":"2026-10-16T17:00:00Z","v":732,"vw":79.12375},{"c":79.2,"h":79.31,"l":79.18,"n":47,"o":79.31,"t":"2026-10-16T17:05:00Z","v":1602,"vw":79.250654},{"c":79.11,"h":79.13,"l":79.11,"n":24,"o":79.13,"t":"2026-10-16T17:10:00Z","v":775,"vw":79.122647},{"c":79.025,"h":79.11,"l":79.025,"n":67,"o":79.11,"t":"2026-10-16T17:15:00Z","v":2189,"vw":79.054619},{"c":78.935,"h":79.1025,"l":78.76,"n":83,"o":79.1025,"t":"2026-10-16T17:25:00Z","v":3177,"vw":78.947885},{"c":78.91,"h":78.91,"l":78.91,"n":12,"o":78.91,"t":"2026-10-16T17:30:00Z","v":568,"vw":78.91},{"c":78.91,"h":78.91,"l":78.91,"n":5,"o":78.91,"t":"2026-10-16T17:35:00Z","v":161,"vw":78.91},{"c":79.27,"h":79.27,"l":79.06,"n":65,"o":79.06,"t":"2026-10-16T17:40:00Z","v":1550,"vw":79.156045},{"c":79.1275,"h":79.19,"l":79.11,"n":60,"o":79.18,"t":"2026-10-16T17:45:00Z","v":1962,"vw":79.161449},{"c":79.11,"h":79.11,"l":79.11,"n":2,"o":79.11,"t":"2026-10-16T17:50:00Z","v":102,"vw":79.11},{"c":78.94,"h":78.94,"l":78.92,"n":11,"o":78.94,"t":"2026-10-16T17:55:00Z","v":524,"vw":78.93},{"c":79.23,"h":79.24,"l":79.07,"n":69,"o":79.07,"t":"2026-10-16T18:05:00Z","v":2301,"vw":79.189656},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-10-16T18:10:00Z","v":172,"vw":79.22},{"c":79.235,"h":79.235,"l":79.235,"n":6,"o":79.235,"t":"2026-10-16T18:15:00Z","v":147,"vw":79.235},{"c":79.35,"h":79.35,"l":79.31,"n":72,"o":79.31,"t":"2026-10-16T18:20:00Z","v":1618,"vw":79.331429},{"c":79.4,"h":79.4364,"l":79.4,"n":40,"o":79.41,"t":"2026-10-16T18:25:00Z","v":965,"vw":79.42061},{"c":79.32,"h":79.32,"l":79.32,"n":38,"o":79.32,"t":"2026-10-16T18:35:00Z","v":604,"vw":79.32},{"c":79.39,"h":79.39,"l":79.39,"n":10,"o":79.39,"t":"2026-10-16T18:40:00Z","v":826,"vw":79.39},{"c":79.16,"h":79.32,"l":79.105,"n":87,"o":79.31,"t":"2026-10-16T18:45:00Z","v":9320,"vw":79.273822},{"c":79.24,"h":79.3,"l":79.24,"n":40,"o":79.3,"t":"2026-10-16T18:55:00Z","v":1125,"vw":79.275219},{"c":79.3,"h":79.3,"l":79.3,"n":22,"o":79.3,"t":"2026-10-16T19:00:00Z","v":279,"vw":79.3},{"c":79.35,"h":79.35,"l":79.3,"n":56,"o":79.3,"t":"2026-10-16T19:05:00Z","v":1351,"vw":79.330447},{"c":79.47,"h":79.55,"l":79.42,"n":101,"o":79.42,"t":"2026-10-16T19:10:00Z","v":1992,"vw":79.5},{"c":79.56,"h":79.56,"l":79.55,"n":37,"o":79.55,"t":"2026-10-16T19:15:00Z","v":791,"vw":79.556269},{"c":79.56,"h":79.56,"l":79.56,"n":18,"o":79.56,"t":"2026-10-16T19:20:00Z","v":992,"vw":79.56},{"c":79.4575,"h":79.525,"l":79.385,"n":165,"o":79.43,"t":"2026-10-16T19:30:00Z","v":6206,"vw":79.455568},{"c":79.49,"h":79.49,"l":79.49,"n":25,"o":79.49,"t":"2026-10-16T19:35:00Z","v":649,"vw":79.49},{"c":79.4,"h":79.4752,"l":79.38,"n":68,"o":79.4752,"t":"2026-10-16T19:40:00Z","v":1343,"vw":79.4202},{"c":79.66,"h":79.66,"l":79.51,"n":66,"o":79.51,"t":"2026-10-16T19:45:00Z","v":2035,"vw":79.555882},{"c":79.74,"h":79.83,"l":79.67,"n":182,"o":79.67,"t":"2026-10-16T19:50:00Z","v":6502,"vw":79.76695},{"c":79.66,"h":79.82,"l":79.54,"n":560,"o":79.76,"t":"2026-10-16T19:55:00Z","v":17289,"vw":79.67464},{"c":79.69,"h":79.69,"l":79.69,"n":33,"o":79.69,"t":"2026-10-16T20:00:00Z","v":53188,"vw":79.69},{"c":79.9,"h":79.9,"l":79.9,"n":2,"o":79.9,"t":"2026-10-16T22:15:00Z","v":494,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":3,"o":79.9,"t":"2026-10-16T22:20:00Z","v":493,"vw":79.9},{"c":79.76,"h":80.42,"l":79.32,"n":32,"o":79.32,"t":"2026-10-19T13:30:00Z","v":2159,"vw":79.426199},{"c":78.586,"h":78.586,"l":78.586,"n":303,"o":78.586,"t":"2026-10-19T13:35:00Z","v":422,"vw":78.586},{"c":80.29,"h":80.29,"l":79.276,"n":99,"o":79.45,"t":"2026-10-19T13:40:00Z","v":1886,"vw":79.5924},{"c":79.096,"h":79.5,"l":79.096,"n":29,"o":79.5,"t":"2026-10-19T13:55:00Z","v":283,"vw":79.298},{"c":79.4,"h":79.4,"l":79.325,"n":42,"o":79.33,"t":"2026-10-19T14:00:00Z","v":759,"vw":79.361497},{"c":79.11,"h":79.42,"l":79.11,"n":72,"o":79.41,"t":"2026-10-19T14:30:00Z","v":2868,"vw":79.3575},{"c":79.09,"h":79.3,"l":79.09,"n":74,"o":79.29,"t":"2026-10-19T14:40:00Z","v":2315,"vw":79.257407},{"c":79.31,"h":79.31,"l":79.29,"n":14,"o":79.295,"t":"2026-10-19T14:55:00Z","v":408,"vw":79.298333},{"c":79.34,"h":79.34,"l":79.34,"n":11,"o":79.34,"t":"2026-10-19T15:00:00Z","v":140,"vw":79.34},{"c":79.36,"h":79.36,"l":79.36,"n":10,"o":79.36,"t":"2026-10-19T15:05:00Z","v":238,"vw":79.36},{"c":79.475,"h":79.57,"l":79.475,"n":64,"o":79.57,"t":"2026-10-19T15:10:00Z","v":1110,"vw":79.5225},{"c":79.545,"h":79.545,"l":79.3901,"n":13,"o":79.3901,"t":"2026-10-19T15:15:00Z","v":252,"vw":79.466031},{"c":79.605,"h":79.605,"l":79.5775,"n":12,"o":79.5775,"t":"2026-10-19T15:25:00Z","v":254,"vw":79.59125},{"c":79.37,"h":79.37,"l":79.37,"n":6,"o":79.37,"t":"2026-10-19T15:30:00Z","v":125,"vw":79.37},{"c":79.515,"h":79.515,"l":79.515,"n":8,"o":79.515,"t":"2026-10-19T15:35:00Z","v":126,"vw":79.515},{"c":79.52,"h":79.52,"l":79.52,"n":9,"o":79.52,"t":"2026-10-19T15:40:00Z","v":165,"vw":79.52},{"c":79.55,"h":79.55,"l":79.39,"n":13,"o":79.39,"t":"2026-10-19T15:45:00Z","v":685,"vw":79.513801},{"c":79.545,"h":79.545,"l":79.545,"n":9,"o":79.545,"t":"2026-10-19T15:50:00Z","v":215,"vw":79.545},{"c":79.39,"h":79.545,"l":79.39,"n":40,"o":79.545,"t":"2026-10-19T15:55:00Z","v":698,"vw":79.441667},{"c":79.29,"h":79.29,"l":79.29,"n":5,"o":79.29,"t":"2026-10-19T16:05:00Z","v":143,"vw":79.29},{"c":79.49,"h":79.49,"l":79.49,"n":45,"o":79.49,"t":"2026-10-19T16:10:00Z","v":886,"vw":79.49},{"c":79.51,"h":79.52,"l":79.51,"n":27,"o":79.52,"t":"2026-10-19T16:15:00Z","v":1245,"vw":79.5175},{"c":79.48,"h":79.52,"l":79.48,"n":36,"o":79.52,"t":"2026-10-19T16:20:00Z","v":936,"vw":79.503087},{"c":79.54,"h":79.54,"l":79.54,"n":7,"o":79.54,"t":"2026-10-19T16:30:00Z","v":151,"vw":79.54},{"c":79.6,"h":79.6,"l":79.6,"n":20,"o":79.6,"t":"2026-10-19T16:40:00Z","v":462,"vw":79.6},{"c":79.4118,"h":79.6,"l":79.4118,"n":57,"o":79.6,"t":"2026-10-19T16:50:00Z","v":1669,"vw":79.523329},{"c":79.57,"h":79.57,"l":79.51,"n":29,"o":79.51,"t":"2026-10-19T16:55:00Z","v":738,"vw":79.541154},{"c":79.725,"h":79.725,"l":79.63,"n":59,"o":79.63,"t":"2026-10-19T17:00:00Z","v":1735,"vw":79.641875},{"c":79.565,"h":79.565,"l":79.565,"n":7,"o":79.565,"t":"2026-10-19T17:05:00Z","v":189,"vw":79.565},{"c":79.61,"h":79.61,"l":79.57,"n":24,"o":79.57,"t":"2026-10-19T17:10:00Z","v":856,"vw":79.584706},{"c":79.61,"h":79.61,"l":79.61,"n":19,"o":79.61,"t":"2026-10-19T17:25:00Z","v":322,"vw":79.61},{"c":79.58,"h":79.58,"l":79.58,"n":4,"o":79.58,"t":"2026-10-19T17:30:00Z","v":114,"vw":79.58},{"c":79.61,"h":79.61,"l":79.61,"n":11,"o":79.61,"t":"2026-10-19T17:40:00Z","v":269,"vw":79.61},{"c":79.8425,"h":79.8425,"l":79.76,"n":30,"o":79.775,"t":"2026-10-19T17:50:00Z","v":861,"vw":79.783687},{"c":79.885,"h":79.885,"l":79.84,"n":19,"o":79.84,"t":"2026-10-19T17:55:00Z","v":432,"vw":79.861081},{"c":79.785,"h":79.795,"l":79.785,"n":30,"o":79.795,"t":"2026-10-19T18:10:00Z","v":703,"vw":79.7925},{"c":79.81,"h":79.81,"l":79.81,"n":5,"o":79.81,"t":"2026-10-19T18:30:00Z","v":123,"vw":79.81},{"c":79.58,"h":79.76,"l":79.5,"n":156,"o":79.76,"t":"2026-10-19T18:35:00Z","v":5047,"vw":79.623523},{"c":79.61,"h":79.615,"l":79.61,"n":20,"o":79.615,"t":"2026-10-19T18:45:00Z","v":413,"vw":79.613333},{"c":79.58,"h":79.61,"l":79.51,"n":22,"o":79.61,"t":"2026-10-19T18:50:00Z","v":474,"vw":79.5775},{"c":79.46,"h":79.51,"l":79.46,"n":49,"o":79.5,"t":"2026-10-19T18:55:00Z","v":1220,"vw":79.483333},{"c":79.5,"h":79.5,"l":79.41,"n":66,"o":79.46,"t":"2026-10-19T19:00:00Z","v":1425,"vw":79.458678},{"c":79.45,"h":79.555,"l":79.45,"n":100,"o":79.555,"t":"2026-10-19T19:10:00Z","v":3174,"vw":79.502499},{"c":79.52,"h":79.52,"l":79.45,"n":50,"o":79.45,"t":"2026-10-19T19:15:00Z","v":1913,"vw":79.475122},{"c":79.37,"h":79.4,"l":79.37,"n":58,"o":79.4,"t":"2026-10-19T19:20:00Z","v":826,"vw":79.39},{"c":79.465,"h":79.53,"l":79.41,"n":75,"o":79.41,"t":"2026-10-19T19:25:00Z","v":2136,"vw":79.465455},{"c":79.67,"h":79.67,"l":79.56,"n":37,"o":79.56,"t":"2026-10-19T19:30:00Z","v":1142,"vw":79.605417},{"c":79.55,"h":79.59,"l":79.5,"n":66,"o":79.54,"t":"2026-10-19T19:40:00Z","v":2263,"vw":79.553507},{"c":79.55,"h":79.56,"l":79.485,"n":134,"o":79.5,"t":"2026-10-19T19:45:00Z","v":3820,"vw":79.516602},{"c":79.56,"h":79.565,"l":79.56,"n":136,"o":79.565,"t":"2026-10-19T19:50:00Z","v":1388,"vw":79.563927},{"c":79.62,"h":79.755,"l":79.59,"n":581,"o":79.67,"t":"2026-10-19T19:55:00Z","v":9925,"vw":79.65644},{"c":79.72,"h":79.72,"l":79.72,"n":31,"o":79.72,"t":"2026-10-19T20:00:00Z","v":29725,"vw":79.72},{"c":80.7,"h":80.7,"l":80.7,"n":12,"o":80.7,"t":"2026-10-20T13:30:00Z","v":1339,"vw":80.7},{"c":80.79,"h":80.79,"l":80.78,"n":17,"o":80.78,"t":"2026-10-20T13:35:00Z","v":487,"vw":80.785},{"c":80.58,"h":80.98,"l":80.58,"n":20,"o":80.945,"t":"2026-10-20T13:40:00Z","v":752,"vw":80.905833},{"c":81.01,"h":81.01,"l":81.01,"n":13,"o":81.01,"t":"2026-10-20T13:45:00Z","v":286,"vw":81.01},{"c":81.155,"h":81.155,"l":81.155,"n":4,"o":81.155,"t":"2026-10-20T13:50:00Z","v":109,"vw":81.155},{"c":80.87,"h":81.0801,"l":80.87,"n":18,"o":81.0801,"t":"2026-10-20T13:55:00Z","v":766,"vw":80.949878},{"c":81.19,"h":81.19,"l":81.07,"n":33,"o":81.07,"t":"2026-10-20T14:00:00Z","v":1792,"vw":81.1488},{"c":80.89,"h":80.89,"l":80.78,"n":92,"o":80.78,"t":"2026-10-20T14:05:00Z","v":3630,"vw":80.860417},{"c":81.09,"h":81.09,"l":81.08,"n":21,"o":81.08,"t":"2026-10-20T14:10:00Z","v":1001,"vw":81.087143},{"c":81.155,"h":81.155,"l":80.985,"n":49,"o":80.985,"t":"2026-10-20T14:15:00Z","v":4004,"vw":81.059773},{"c":81.195,"h":81.195,"l":81.155,"n":10,"o":81.155,"t":"2026-10-20T14:20:00Z","v":235,"vw":81.175},{"c":81.28,"h":81.58,"l":81.28,"n":23,"o":81.57,"t":"2026-10-20T14:30:00Z","v":1118,"vw":81.532744},{"c":81.395,"h":81.395,"l":81.28,"n":11,"o":81.28,"t":"2026-10-20T14:40:00Z","v":354,"vw":81.350078},{"c":81.21,"h":81.385,"l":81.21,"n":35,"o":81.385,"t":"2026-10-20T14:45:00Z","v":654,"vw":81.268333},{"c":81.37,"h":81.39,"l":81.235,"n":64,"o":81.38,"t":"2026-10-20T14:50:00Z","v":2155,"vw":81.314286},{"c":81.295,"h":81.295,"l":81.265,"n":11,"o":81.265,"t":"2026-10-20T14:55:00Z","v":391,"vw":81.28375},{"c":81.35,"h":81.58,"l":81.18,"n":61,"o":81.58,"t":"2026-10-20T15:00:00Z","v":2011,"vw":81.351786},{"c":81.41,"h":81.64,"l":81.31,"n":74,"o":81.47,"t":"2026-10-20T15:15:00Z","v":1908,"vw":81.452702},{"c":81.41,"h":81.41,"l":81.41,"n":8,"o":81.41,"t":"2026-10-20T15:25:00Z","v":135,"vw":81.41},{"c":81.23,"h":81.23,"l":81.23,"n":7,"o":81.23,"t":"2026-10-20T15:30:00Z","v":154,"vw":81.23},{"c":81.39,"h":81.39,"l":81.31,"n":41,"o":81.31,"t":"2026-10-20T15:35:00Z","v":1612,"vw":81.352648},{"c":81.51,"h":81.57,"l":81.51,"n":57,"o":81.52,"t":"2026-10-20T15:45:00Z","v":1289,"vw":81.540205},{"c":81.58,"h":81.58,"l":81.58,"n":9,"o":81.58,"t":"2026-10-20T15:50:00Z","v":193,"vw":81.58},{"c":81.52,"h":81.54,"l":81.52,"n":9,"o":81.52,"t":"2026-10-20T15:55:00Z","v":577,"vw":81.525333},{"c":81.52,"h":81.52,"l":81.52,"n":14,"o":81.52,"t":"2026-10-20T16:00:00Z","v":277,"vw":81.52},{"c":81.36,"h":81.42,"l":81.36,"n":43,"o":81.42,"t":"2026-10-20T16:05:00Z","v":985,"vw":81.3765},{"c":81.23,"h":81.23,"l":81.23,"n":12,"o":81.23,"t":"2026-10-20T16:15:00Z","v":269,"vw":81.23},{"c":81.37,"h":81.37,"l":81.33,"n":64,"o":81.33,"t":"2026-10-20T16:20:00Z","v":1333,"vw":81.343333},{"c":81.36,"h":81.36,"l":81.36,"n":18,"o":81.36,"t":"2026-10-20T16:25:00Z","v":600,"vw":81.36},{"c":81.36,"h":81.36,"l":81.36,"n":10,"o":81.36,"t":"2026-10-20T16:35:00Z","v":192,"vw":81.36},{"c":81.36,"h":81.36,"l":81.36,"n":29,"o":81.36,"t":"2026-10-20T16:40:00Z","v":730,"vw":81.36},{"c":81.345,"h":81.345,"l":81.345,"n":10,"o":81.345,"t":"2026-10-20T16:45:00Z","v":116,"vw":81.345},{"c":81.33,"h":81.38,"l":81.33,"n":34,"o":81.335,"t":"2026-10-20T16:50:00Z","v":679,"vw":81.35625},{"c":81.19,"h":81.19,"l":81.19,"n":28,"o":81.19,"t":"2026-10-20T16:55:00Z","v":535,"vw":81.19},{"c":81.23,"h":81.23,"l":81.125,"n":45,"o":81.145,"t":"2026-10-20T17:00:00Z","v":1347,"vw":81.169},{"c":81.16,"h":81.16,"l":81.16,"n":10,"o":81.16,"t":"2026-10-20T17:05:00Z","v":285,"vw":81.16},{"c":81.265,"h":81.31,"l":81.225,"n":32,"o":81.225,"t":"2026-10-20T17:10:00Z","v":1194,"vw":81.274627},{"c":81.41,"h":81.44,"l":81.37,"n":57,"o":81.37,"t":"2026-10-20T17:20:00Z","v":1657,"vw":81.387143},{"c":81.38,"h":81.38,"l":81.38,"n":18,"o":81.38,"t":"2026-10-20T17:25:00Z","v":397,"vw":81.38},{"c":81.4,"h":81.4,"l":81.355,"n":30,"o":81.355,"t":"2026-10-20T17:30:00Z","v":991,"vw":81.372822},{"c":81.42,"h":81.42,"l":81.42,"n":14,"o":81.42,"t":"2026-10-20T17:35:00Z","v":511,"vw":81.42},{"c":81.44,"h":81.44,"l":81.415,"n":15,"o":81.415,"t":"2026-10-20T17:40:00Z","v":498,"vw":81.4275},{"c":81.33,"h":81.44,"l":81.33,"n":76,"o":81.44,"t":"2026-10-20T17:45:00Z","v":1740,"vw":81.380298},{"c":81.39,"h":81.39,"l":81.32,"n":47,"o":81.325,"t":"2026-10-20T17:50:00Z","v":1157,"vw":81.3625},{"c":81.4,"h":81.4,"l":81.4,"n":7,"o":81.4,"t":"2026-10-20T17:55:00Z","v":241,"vw":81.4},{"c":81.38,"h":81.38,"l":81.38,"n":12,"o":81.38,"t":"2026-10-20T18:00:00Z","v":230,"vw":81.38},{"c":81.29,"h":81.29,"l":81.29,"n":6,"o":81.29,"t":"2026-10-20T18:05:00Z","v":302,"vw":81.29},{"c":81.3099,"h":81.3099,"l":81.26,"n":18,"o":81.26,"t":"2026-10-20T18:10:00Z","v":491,"vw":81.296153},{"c":81.27,"h":81.27,"l":81.24,"n":73,"o":81.25,"t":"2026-10-20T18:15:00Z","v":1595,"vw":81.261045},{"c":81.25,"h":81.25,"l":81.23,"n":18,"o":81.23,"t":"2026-10-20T18:25:00Z","v":638,"vw":81.24},{"c":81.23,"h":81.27,"l":81.2,"n":61,"o":81.22,"t":"2026-10-20T18:30:00Z","v":2468,"vw":81.233846},{"c":81.2305,"h":81.24,"l":81.2,"n":57,"o":81.24,"t":"2026-10-20T18:35:00Z","v":902,"vw":81.2222},{"c":81.2,"h":81.21,"l":81.2,"n":12,"o":81.21,"t":"2026-10-20T18:40:00Z","v":655,"vw":81.203717},{"c":81.185,"h":81.24,"l":81.185,"n":41,"o":81.235,"t":"2026-10-20T18:45:00Z","v":1453,"vw":81.219961},{"c":81.18,"h":81.18,"l":81.18,"n":20,"o":81.18,"t":"2026-10-20T18:50:00Z","v":482,"vw":81.18},{"c":81.12,"h":81.12,"l":81.08,"n":36,"o":81.12,"t":"2026-10-20T18:55:00Z","v":1401,"vw":81.10625},{"c":81.06,"h":81.06,"l":81.06,"n":4,"o":81.06,"t":"2026-10-20T19:00:00Z","v":104,"vw":81.06},{"c":81.06,"h":81.06,"l":81.06,"n":4,"o":81.06,"t":"2026-10-20T19:05:00Z","v":105,"vw":81.06},{"c":81.105,"h":81.105,"l":81.06,"n":34,"o":81.06,"t":"2026-10-20T19:10:00Z","v":973,"vw":81.075},{"c":81.04,"h":81.04,"l":81.04,"n":7,"o":81.04,"t":"2026-10-20T19:15:00Z","v":132,"vw":81.04},{"c":81.025,"h":81.1,"l":81.025,"n":38,"o":81.1,"t":"2026-10-20T19:20:00Z","v":772,"vw":81.075},{"c":81.055,"h":81.06,"l":81.025,"n":34,"o":81.025,"t":"2026-10-20T19:25:00Z","v":696,"vw":81.038},{"c":81.05,"h":81.05,"l":80.97,"n":22,"o":80.99,"t":"2026-10-20T19:30:00Z","v":772,"vw":80.989084},{"c":81.13,"h":81.13,"l":81.12,"n":31,"o":81.13,"t":"2026-10-20T19:35:00Z","v":1008,"vw":81.127696},{"c":81.18,"h":81.215,"l":81.06,"n":112,"o":81.06,"t":"2026-10-20T19:40:00Z","v":3069,"vw":81.148382},{"c":81.13,"h":81.18,"l":81.13,"n":37,"o":81.18,"t":"2026-10-20T19:45:00Z","v":1093,"vw":81.164122},{"c":81.245,"h":81.245,"l":81.245,"n":67,"o":81.245,"t":"2026-10-20T19:50:00Z","v":1565,"vw":81.245},{"c":81.36,"h":81.39,"l":81.16,"n":370,"o":81.23,"t":"2026-10-20T19:55:00Z","v":10832,"vw":81.303577},{"c":81.31,"h":81.31,"l":81.31,"n":37,"o":81.31,"t":"2026-10-20T20:00:00Z","v":23224,"vw":81.31},{"c":81.06,"h":81.26,"l":80.77,"n":38,"o":80.77,"t":"2026-10-21T13:30:00Z","v":2850,"vw":80.942316},{"c":81.12,"h":81.26,"l":80.53,"n":27,"o":81.25,"t":"2026-10-21T13:35:00Z","v":1844,"vw":81.059375},{"c":81.45,"h":81.5,"l":81.22,"n":45,"o":81.22,"t":"2026-10-21T13:40:00Z","v":1766,"vw":81.373223},{"c":80.89,"h":81.18,"l":80.88,"n":27,"o":81.18,"t":"2026-10-21T13:55:00Z","v":947,"vw":80.979314},{"c":80.16,"h":80.71,"l":80.16,"n":93,"o":80.69,"t":"2026-10-21T14:00:00Z","v":3111,"vw":80.477124},{"c":79.9301,"h":79.9328,"l":79.9301,"n":5,"o":79.9328,"t":"2026-10-21T14:05:00Z","v":206,"vw":79.93145},{"c":80.56,"h":80.5699,"l":80.255,"n":5,"o":80.255,"t":"2026-10-21T14:10:00Z","v":517,"vw":80.385781},{"c":80.57,"h":80.57,"l":80.5699,"n":35,"o":80.5699,"t":"2026-10-21T14:15:00Z","v":956,"vw":80.569931},{"c":80.48,"h":80.48,"l":80.48,"n":26,"o":80.48,"t":"2026-10-21T14:20:00Z","v":670,"vw":80.48},{"c":80.83,"h":80.875,"l":80.83,"n":44,"o":80.84,"t":"2026-10-21T14:25:00Z","v":2635,"vw":80.835174},{"c":80.84,"h":80.84,"l":80.8301,"n":8,"o":80.8301,"t":"2026-10-21T14:30:00Z","v":355,"vw":80.833562},{"c":80.865,"h":80.89,"l":80.84,"n":42,"o":80.89,"t":"2026-10-21T14:35:00Z","v":1357,"vw":80.869808},{"c":81.02,"h":81.03,"l":81.015,"n":44,"o":81.03,"t":"2026-10-21T14:50:00Z","v":2031,"vw":81.02048},{"c":81.015,"h":81.02,"l":81.015,"n":14,"o":81.02,"t":"2026-10-21T14:55:00Z","v":340,"vw":81.0175},{"c":81.015,"h":81.015,"l":81.015,"n":10,"o":81.015,"t":"2026-10-21T15:00:00Z","v":329,"vw":81.015},{"c":80.9,"h":80.9,"l":80.9,"n":34,"o":80.9,"t":"2026-10-21T15:05:00Z","v":762,"vw":80.9},{"c":80.86,"h":80.86,"l":80.86,"n":7,"o":80.86,"t":"2026-10-21T15:10:00Z","v":148,"vw":80.86},{"c":80.775,"h":80.805,"l":80.775,"n":22,"o":80.805,"t":"2026-10-21T15:15:00Z","v":1557,"vw":80.778671},{"c":80.6249,"h":80.77,"l":80.6249,"n":15,"o":80.77,"t":"2026-10-21T15:20:00Z","v":1617,"vw":80.642299},{"c":80.725,"h":80.725,"l":80.725,"n":14,"o":80.725,"t":"2026-10-21T15:25:00Z","v":444,"vw":80.725},{"c":80.67,"h":80.67,"l":80.67,"n":11,"o":80.67,"t":"2026-10-21T15:40:00Z","v":331,"vw":80.67},{"c":80.8399,"h":80.8399,"l":80.74,"n":115,"o":80.74,"t":"2026-10-21T15:45:00Z","v":6939,"vw":80.831464},{"c":80.875,"h":80.875,"l":80.875,"n":6,"o":80.875,"t":"2026-10-21T15:50:00Z","v":533,"vw":80.875},{"c":80.745,"h":80.79,"l":80.715,"n":40,"o":80.79,"t":"2026-10-21T16:05:00Z","v":949,"vw":80.761229},{"c":80.74,"h":80.745,"l":80.74,"n":14,"o":80.745,"t":"2026-10-21T16:10:00Z","v":506,"vw":80.741667},{"c":80.84,"h":80.87,"l":80.84,"n":77,"o":80.86,"t":"2026-10-21T16:25:00Z","v":2899,"vw":80.851},{"c":80.885,"h":80.885,"l":80.885,"n":4,"o":80.885,"t":"2026-10-21T16:30:00Z","v":339,"vw":80.885},{"c":80.88,"h":80.88,"l":80.88,"n":2,"o":80.88,"t":"2026-10-21T16:35:00Z","v":223,"vw":80.88},{"c":80.87,"h":80.87,"l":80.87,"n":4,"o":80.87,"t":"2026-10-21T16:40:00Z","v":141,"vw":80.87},{"c":80.7,"h":80.865,"l":80.7,"n":70,"o":80.865,"t":"2026-10-21T16:45:00Z","v":3025,"vw":80.772694},{"c":80.71,"h":80.81,"l":80.66,"n":66,"o":80.69,"t":"2026-10-21T17:05:00Z","v":2261,"vw":80.710841},{"c":80.675,"h":80.675,"l":80.675,"n":1,"o":80.675,"t":"2026-10-21T17:10:00Z","v":113,"vw":80.675},{"c":80.675,"h":80.675,"l":80.675,"n":6,"o":80.675,"t":"2026-10-21T17:15:00Z","v":313,"vw":80.675},{"c":80.6394,"h":80.6394,"l":80.6394,"n":8,"o":80.6394,"t":"2026-10-21T17:20:00Z","v":709,"vw":80.6394},{"c":80.395,"h":80.58,"l":80.395,"n":51,"o":80.54,"t":"2026-10-21T17:25:00Z","v":955,"vw":80.512836},{"c":80.36,"h":80.36,"l":80.25,"n":26,"o":80.32,"t":"2026-10-21T17:45:00Z","v":662,"vw":80.317386},{"c":80.6,"h":80.6,"l":80.43,"n":65,"o":80.43,"t":"2026-10-21T17:55:00Z","v":2150,"vw":80.486792},{"c":80.39,"h":80.39,"l":80.39,"n":2,"o":80.39,"t":"2026-10-21T18:00:00Z","v":101,"vw":80.39},{"c":80.38,"h":80.38,"l":80.38,"n":10,"o":80.38,"t":"2026-10-21T18:05:00Z","v":217,"vw":80.38},{"c":80.51,"h":80.51,"l":80.51,"n":9,"o":80.51,"t":"2026-10-21T18:10:00Z","v":282,"vw":80.51},{"c":80.5,"h":80.56,"l":80.49,"n":17,"o":80.56,"t":"2026-10-21T18:15:00Z","v":662,"vw":80.528334},{"c":80.55,"h":80.55,"l":80.55,"n":18,"o":80.55,"t":"2026-10-21T18:30:00Z","v":141,"vw":80.55},{"c":80.58,"h":80.59,"l":80.53,"n":56,"o":80.53,"t":"2026-10-21T18:40:00Z","v":1690,"vw":80.564286},{"c":80.795,"h":80.84,"l":80.62,"n":153,"o":80.62,"t":"2026-10-21T18:45:00Z","v":5158,"vw":80.757049},{"c":80.75,"h":80.75,"l":80.75,"n":9,"o":80.75,"t":"2026-10-21T18:50:00Z","v":334,"vw":80.75},{"c":80.68,"h":80.705,"l":80.67,"n":18,"o":80.67,"t":"2026-10-21T18:55:00Z","v":4239,"vw":80.67114},{"c":80.54,"h":80.54,"l":80.53,"n":48,"o":80.53,"t":"2026-10-21T19:00:00Z","v":622,"vw":80.536667},{"c":80.675,"h":80.675,"l":80.585,"n":65,"o":80.585,"t":"2026-10-21T19:05:00Z","v":1911,"vw":80.643895},{"c":80.66,"h":80.67,"l":80.66,"n":9,"o":80.67,"t":"2026-10-21T19:10:00Z","v":260,"vw":80.665},{"c":80.7165,"h":80.7165,"l":80.7165,"n":20,"o":80.7165,"t":"2026-10-21T19:15:00Z","v":367,"vw":80.7165},{"c":80.76,"h":80.76,"l":80.75,"n":74,"o":80.75,"t":"2026-10-21T19:20:00Z","v":1359,"vw":80.755},{"c":80.77,"h":80.895,"l":80.77,"n":140,"o":80.85,"t":"2026-10-21T19:25:00Z","v":3539,"vw":80.843622},{"c":80.7,"h":80.7,"l":80.7,"n":18,"o":80.7,"t":"2026-10-21T19:30:00Z","v":357,"vw":80.7},{"c":80.705,"h":80.705,"l":80.7,"n":18,"o":80.7,"t":"2026-10-21T19:35:00Z","v":566,"vw":80.703801},{"c":80.75,"h":80.75,"l":80.72,"n":78,"o":80.75,"t":"2026-10-21T19:40:00Z","v":1623,"vw":80.738345},{"c":80.78,"h":80.8,"l":80.78,"n":55,"o":80.8,"t":"2026-10-21T19:45:00Z","v":1015,"vw":80.79},{"c":80.725,"h":80.75,"l":80.725,"n":57,"o":80.75,"t":"2026-10-21T19:50:00Z","v":829,"vw":80.741234},{"c":80.77,"h":80.84,"l":80.605,"n":446,"o":80.75,"t":"2026-10-21T19:55:00Z","v":12340,"vw":80.733996},{"c":80.71,"h":80.71,"l":80.71,"n":26,"o":80.71,"t":"2026-10-21T20:00:00Z","v":26620,"vw":80.71},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-21T22:55:00Z","v":119,"vw":80.71},{"c":80.9,"h":80.9,"l":80.9,"n":14,"o":80.9,"t":"2026-10-21T23:50:00Z","v":505,"vw":80.9},{"c":81,"h":81,"l":81,"n":9,"o":81,"t":"2026-10-21T23:55:00Z","v":513,"vw":81},{"c":81.39,"h":81.39,"l":81.39,"n":4,"o":81.39,"t":"2026-10-22T13:25:00Z","v":168,"vw":81.39},{"c":81.39,"h":81.54,"l":81.39,"n":16,"o":81.4,"t":"2026-10-22T13:30:00Z","v":1991,"vw":81.52211},{"c":81.75,"h":81.75,"l":81.4,"n":21,"o":81.4,"t":"2026-10-22T13:35:00Z","v":977,"vw":81.575},{"c":82.235,"h":82.235,"l":81.86,"n":29,"o":81.9,"t":"2026-10-22T13:40:00Z","v":1523,"vw":81.975728},{"c":82.345,"h":82.345,"l":82.345,"n":5,"o":82.345,"t":"2026-10-22T13:50:00Z","v":519,"vw":82.345},{"c":82.01,"h":82.15,"l":81.9,"n":221,"o":81.91,"t":"2026-10-22T13:55:00Z","v":3563,"vw":82.027894},{"c":82.28,"h":82.28,"l":82.22,"n":18,"o":82.22,"t":"2026-10-22T14:10:00Z","v":551,"vw":82.246667},{"c":82.26,"h":82.34,"l":82.2,"n":91,"o":82.2,"t":"2026-10-22T14:15:00Z","v":1995,"vw":82.26},{"c":82.27,"h":82.38,"l":82.26,"n":57,"o":82.38,"t":"2026-10-22T14:20:00Z","v":2328,"vw":82.327059},{"c":82.235,"h":82.235,"l":82.235,"n":7,"o":82.235,"t":"2026-10-22T14:25:00Z","v":138,"vw":82.235},{"c":82.185,"h":82.23,"l":82.02,"n":17,"o":82.23,"t":"2026-10-22T14:30:00Z","v":1300,"vw":82.177976},{"c":82.395,"h":82.395,"l":82.24,"n":53,"o":82.24,"t":"2026-10-22T14:35:00Z","v":2351,"vw":82.285},{"c":82.4,"h":82.4,"l":82.4,"n":26,"o":82.4,"t":"2026-10-22T14:40:00Z","v":458,"vw":82.4},{"c":82.655,"h":82.655,"l":82.655,"n":7,"o":82.655,"t":"2026-10-22T14:50:00Z","v":286,"vw":82.655},{"c":82.87,"h":82.87,"l":82.73,"n":39,"o":82.73,"t":"2026-10-22T15:00:00Z","v":923,"vw":82.835},{"c":83.36,"h":83.36,"l":83.2,"n":28,"o":83.2,"t":"2026-10-22T15:05:00Z","v":748,"vw":83.25},{"c":83.58,"h":83.585,"l":83.47,"n":25,"o":83.48,"t":"2026-10-22T15:15:00Z","v":731,"vw":83.5125},{"c":83.39,"h":83.5,"l":83.32,"n":68,"o":83.5,"t":"2026-10-22T15:25:00Z","v":2288,"vw":83.44293},{"c":83.215,"h":83.35,"l":83.215,"n":30,"o":83.35,"t":"2026-10-22T15:30:00Z","v":737,"vw":83.268333},{"c":83.305,"h":83.305,"l":83.305,"n":7,"o":83.305,"t":"2026-10-22T15:40:00Z","v":143,"vw":83.305},{"c":83.16,"h":83.3,"l":83.16,"n":41,"o":83.3,"t":"2026-10-22T15:45:00Z","v":977,"vw":83.192727},{"c":83.135,"h":83.25,"l":83.135,"n":32,"o":83.25,"t":"2026-10-22T15:50:00Z","v":1464,"vw":83.152333},{"c":83.16,"h":83.21,"l":83.16,"n":50,"o":83.21,"t":"2026-10-22T15:55:00Z","v":1769,"vw":83.199606},{"c":83.275,"h":83.275,"l":83.275,"n":9,"o":83.275,"t":"2026-10-22T16:05:00Z","v":361,"vw":83.275},{"c":83.27,"h":83.27,"l":83.27,"n":31,"o":83.27,"t":"2026-10-22T16:10:00Z","v":743,"vw":83.27},{"c":83.17,"h":83.23,"l":83.17,"n":12,"o":83.23,"t":"2026-10-22T16:15:00Z","v":282,"vw":83.2},{"c":83.095,"h":83.095,"l":83.04,"n":15,"o":83.04,"t":"2026-10-22T16:20:00Z","v":315,"vw":83.071395},{"c":83.155,"h":83.16,"l":83.155,"n":26,"o":83.16,"t":"2026-10-22T16:30:00Z","v":680,"vw":83.156},{"c":83.02,"h":83.06,"l":83.02,"n":30,"o":83.06,"t":"2026-10-22T16:35:00Z","v":479,"vw":83.038182},{"c":83.27,"h":83.27,"l":83.09,"n":68,"o":83.09,"t":"2026-10-22T16:45:00Z","v":1036,"vw":83.174906},{"c":83.33,"h":83.36,"l":83.3,"n":38,"o":83.3,"t":"2026-10-22T16:50:00Z","v":831,"vw":83.33},{"c":83.23,"h":83.335,"l":83.23,"n":36,"o":83.335,"t":"2026-10-22T17:00:00Z","v":883,"vw":83.29125},{"c":83.22,"h":83.22,"l":83.05,"n":37,"o":83.08,"t":"2026-10-22T17:05:00Z","v":854,"vw":83.1125},{"c":83.19,"h":83.22,"l":83.19,"n":35,"o":83.22,"t":"2026-10-22T17:15:00Z","v":591,"vw":83.205},{"c":83.27,"h":83.27,"l":83.225,"n":43,"o":83.225,"t":"2026-10-22T17:20:00Z","v":1144,"vw":83.2475},{"c":83.335,"h":83.335,"l":83.335,"n":6,"o":83.335,"t":"2026-10-22T17:25:00Z","v":176,"vw":83.335},{"c":83.39,"h":83.395,"l":83.34,"n":11,"o":83.34,"t":"2026-10-22T17:30:00Z","v":371,"vw":83.375},{"c":83.3975,"h":83.405,"l":83.3975,"n":15,"o":83.405,"t":"2026-10-22T17:35:00Z","v":346,"vw":83.40125},{"c":83.44,"h":83.45,"l":83.41,"n":69,"o":83.41,"t":"2026-10-22T17:40:00Z","v":1163,"vw":83.44},{"c":83.51,"h":83.51,"l":83.34,"n":154,"o":83.47,"t":"2026-10-22T17:45:00Z","v":6131,"vw":83.433161},{"c":83.4,"h":83.45,"l":83.4,"n":20,"o":83.45,"t":"2026-10-22T18:00:00Z","v":554,"vw":83.4125}],"history":[{"c":307.25,"h":311.825,"l":305.775,"n":2116,"o":311.64,"t":"2024-10-21T04:00:00Z","v":28839,"vw":308.003379},{"c":304.46,"h":308.66,"l":304.255,"n":2398,"o":308.12,"t":"2024-10-22T04:00:00Z","v":25649,"vw":304.935881},{"c":304.33,"h":304.82,"l":302.33,"n":1808,"o":302.59,"t":"2024-10-23T04:00:00Z","v":16513,"vw":304.037464},{"c":304.1,"h":305.925,"l":302.015,"n":2083,"o":304.2,"t":"2024-10-24T04:00:00Z","v":24238,"vw":303.980199},{"c":304.01,"h":308.6726,"l":303.34,"n":1661,"o":305,"t":"2024-10-25T04:00:00Z","v":14344,"vw":304.579723},{"c":301.71,"h":307.405,"l":297.8,"n":2239,"o":307.08,"t":"2024-10-28T04:00:00Z","v":28143,"vw":302.269853},{"c":307.47,"h":307.77,"l":301.71,"n":1862,"o":301.71,"t":"2024-10-29T04:00:00Z","v":18107,"vw":307.247726},{"c":304.44,"h":308.15,"l":304.18,"n":1467,"o":305.77,"t":"2024-10-30T04:00:00Z","v":16189,"vw":305.21256},{"c":297.82,"h":305.515,"l":297.82,"n":1756,"o":303.04,"t":"2024-10-31T04:00:00Z","v":20544,"vw":298.617268},{"c":302.14,"h":305.57,"l":298.46,"n":2179,"o":298.46,"t":"2024-11-01T04:00:00Z","v":23253,"vw":302.18446},{"c":300.61,"h":303,"l":299.34,"n":1811,"o":301.27,"t":"2024-11-04T05:00:00Z","v":23146,"vw":300.844465},{"c":316.25,"h":316.7,"l":300.8,"n":2149,"o":300.8,"t":"2024-11-05T05:00:00Z","v":23433,"vw":313.760561},{"c":350.98,"h":359.985,"l":325,"n":4158,"o":325,"t":"2024-11-06T05:00:00Z","v":84074,"vw":349.662794},{"c":353.14,"h":355,"l":341.82,"n":3182,"o":349.17,"t":"2024-11-07T05:00:00Z","v":66795,"vw":350.118837},{"c":358.99,"h":364.04,"l":355,"n":2929,"o":355,"t":"2024-11-08T05:00:00Z","v":78345,"vw":359.528028},{"c":362.32,"h":367.56,"l":359.34,"n":2911,"o":359.34,"t":"2024-11-11T05:00:00Z","v":40570,"vw":362.900623},{"c":359.48,"h":367.84,"l":354.09,"n":2674,"o":362.78,"t":"2024-11-12T05:00:00Z","v":66375,"vw":360.266354},{"c":355.44,"h":365.45,"l":354.235,"n":2823,"o":363.25,"t":"2024-11-13T05:00:00Z","v":33167,"vw":357.545678},{"c":346.67,"h":356.605,"l":345.8301,"n":2755,"o":353.91,"t":"2024-11-14T05:00:00Z","v":25017,"vw":348.012371},{"c":344.74,"h":349.27,"l":340.6525,"n":2194,"o":349.27,"t":"2024-11-15T05:00:00Z","v":31411,"vw":344.344724},{"c":355.98,"h":358.26,"l":344.05,"n":2921,"o":347.34,"t":"2024-11-18T05:00:00Z","v":31410,"vw":353.304914},{"c":358.32,"h":362,"l":352.1,"n":3059,"o":356.25,"t":"2024-11-19T05:00:00Z","v":33876,"vw":358.356309},{"c":355.23,"h":356.99,"l":345.335,"n":2827,"o":356.78,"t":"2024-11-20T05:00:00Z","v":38870,"vw":354.407686},{"c":360.19,"h":361.9,"l":355.395,"n":2860,"o":356.74,"t":"2024-11-21T05:00:00Z","v":37009,"vw":358.799774},{"c":370.44,"h":371.39,"l":362,"n":3335,"o":362,"t":"2024-11-22T05:00:00Z","v":62109,"vw":367.458046},{"c":366.02,"h":381.725,"l":365.48,"n":3285,"o":371.17,"t":"2024-11-25T05:00:00Z","v":74843,"vw":367.769309},{"c":370.61,"h":370.72,"l":362.7,"n":3247,"o":367.02,"t":"2024-11-26T05:00:00Z","v":40691,"vw":368.470666},{"c":361.39,"h":376.56,"l":360.135,"n":2395,"o":374.8,"t":"2024-11-27T05:00:00Z","v":37429,"vw":365.563364},{"c":365.4,"h":367.73,"l":362.16,"n":1322,"o":364.52,"t":"2024-11-29T05:00:00Z","v":25510,"vw":365.780684},{"c":363.54,"h":365.745,"l":357.01,"n":2686,"o":361.39,"t":"2024-12-02T05:00:00Z","v":39225,"vw":363.805103},{"c":356.11,"h":364.43,"l":355.25,"n":2862,"o":363.57,"t":"2024-12-03T05:00:00Z","v":39570,"vw":357.352582},{"c":359.8,"h":360.885,"l":355.75,"n":1900,"o":355.75,"t":"2024-12-04T05:00:00Z","v":23934,"vw":359.447049},{"c":351.86,"h":359.145,"l":349.735,"n":2174,"o":357.49,"t":"2024-12-05T05:00:00Z","v":24006,"vw":354.17027},{"c":352.58,"h":355.69,"l":348.5,"n":2090,"o":353.72,"t":"2024-12-06T05:00:00Z","v":28269,"vw":352.455293},{"c":350.3,"h":353.595,"l":348.23,"n":2687,"o":352.99,"t":"2024-12-09T05:00:00Z","v":39556,"vw":350.069046},{"c":357.82,"h":365,"l":348.81,"n":3115,"o":350.3,"t":"2024-12-10T05:00:00Z","v":69333,"vw":358.424333},{"c":358.21,"h":362.05,"l":354.18,"n":2040,"o":361.2,"t":"2024-12-11T05:00:00Z","v":46525,"vw":358.181838},{"c":354.95,"h":359.855,"l":352.02,"n":1974,"o":359.21,"t":"2024-12-12T05:00:00Z","v":22876,"vw":355.358416},{"c":352,"h":354.865,"l":350.685,"n":1852,"o":354.53,"t":"2024-12-13T05:00:00Z","v":30186,"vw":352.228701},{"c":366.26,"h":374.665,"l":353.78,"n":2936,"o":353.78,"t":"2024-12-16T05:00:00Z","v":48843,"vw":363.824449},{"c":350.29,"h":363.45,"l":349.415,"n":4027,"o":363.26,"t":"2024-12-17T05:00:00Z","v":53847,"vw":353.079048},{"c":336.99,"h":353.1176,"l":336.25,"n":3534,"o":350,"t":"2024-12-18T05:00:00Z","v":61679,"vw":342.897491},{"c":334.25,"h":348.62,"l":333.38,"n":2879,"o":342.36,"t":"2024-12-19T05:00:00Z","v":100438,"vw":335.988708},{"c":345.72,"h":345.79,"l":325.49,"n":3964,"o":325.49,"t":"2024-12-20T05:00:00Z","v":165030,"vw":341.65321},{"c":338.16,"h":347.56,"l":336.58,"n":2483,"o":347.4,"t":"2024-12-23T05:00:00Z","v":36841,"vw":340.053508},{"c":347.45,"h":347.45,"l":340.5,"n":1440,"o":341.85,"t":"2024-12-24T05:00:00Z","v":23165,"vw":344.223989},{"c":114.96,"h":118.6944,"l":113.545,"n":3766,"o":116,"t":"2024-12-26T05:00:00Z","v":85754,"vw":115.28186},{"c":113.74,"h":115.09,"l":112.6,"n":5115,"o":113.66,"t":"2024-12-27T05:00:00Z","v":135507,"vw":113.674897},{"c":112.26,"h":113.925,"l":111.5,"n":3129,"o":111.87,"t":"2024-12-30T05:00:00Z","v":69111,"vw":112.444442},{"c":111.26,"h":113.62,"l":111.01,"n":2439,"o":112.67,"t":"2024-12-31T05:00:00Z","v":59675,"vw":111.583169},{"c":109.16,"h":112.57,"l":108.82,"n":3238,"o":111.84,"t":"2025-01-02T05:00:00Z","v":219184,"vw":109.983101},{"c":110.72,"h":111.445,"l":108.825,"n":3295,"o":109.58,"t":"2025-01-03T05:00:00Z","v":94824,"vw":110.669558},{"c":109.03,"h":111.99,"l":108.26,"n":3299,"o":110.72,"t":"2025-01-06T05:00:00Z","v":95016,"vw":109.324057},{"c":108.77,"h":110.0274,"l":107.38,"n":3137,"o":108.8,"t":"2025-01-07T05:00:00Z","v":88987,"vw":108.62752},{"c":109.54,"h":110.0391,"l":107.0708,"n":2880,"o":108.34,"t":"2025-01-08T05:00:00Z","v":74528,"vw":109.473711},{"c":106.01,"h":108.19,"l":105.5665,"n":3228,"o":107.5,"t":"2025-01-10T05:00:00Z","v":88293,"vw":106.294037},{"c":107.72,"h":108.115,"l":103.8,"n":3579,"o":104.42,"t":"2025-01-13T05:00:00Z","v":82388,"vw":107.302342},{"c":110.18,"h":110.25,"l":107,"n":3770,"o":107.82,"t":"2025-01-14T05:00:00Z","v":106041,"vw":109.660421},{"c":110.61,"h":112.1,"l":110.065,"n":4148,"o":112.1,"t":"2025-01-15T05:00:00Z","v":90985,"vw":110.73969},{"c":108.75,"h":110.52,"l":108.7,"n":2729,"o":110.19,"t":"2025-01-16T05:00:00Z","v":117672,"vw":109.065798},{"c":108.85,"h":109.79,"l":108.71,"n":2916,"o":109.45,"t":"2025-01-17T05:00:00Z","v":115524,"vw":108.970402},{"c":110.39,"h":112.19,"l":109.84,"n":3901,"o":109.84,"t":"2025-01-21T05:00:00Z","v":89192,"vw":110.795767},{"c":109.21,"h":110.97,"l":108.85,"n":4190,"o":109.52,"t":"2025-01-22T05:00:00Z","v":94026,"vw":109.533871},{"c":115.15,"h":115.99,"l":108.55,"n":7216,"o":108.98,"t":"2025-01-23T05:00:00Z","v":265300,"vw":113.556602},{"c":114.11,"h":114.29,"l":112.06,"n":3318,"o":114.07,"t":"2025-01-24T05:00:00Z","v":91918,"vw":113.714027},{"c":116.37,"h":117.41,"l":113.23,"n":3918,"o":113.4,"t":"2025-01-27T05:00:00Z","v":97333,"vw":115.784394},{"c":115.71,"h":117.8,"l":114.8,"n":3899,"o":116.37,"t":"2025-01-28T05:00:00Z","v":72685,"vw":115.99261},{"c":115.15,"h":116.36,"l":113.79,"n":3461,"o":115.07,"t":"2025-01-29T05:00:00Z","v":61099,"vw":115.048814},{"c":115.64,"h":117,"l":114.78,"n":2969,"o":115.4,"t":"2025-01-30T05:00:00Z","v":56200,"vw":115.68708},{"c":115.85,"h":117.735,"l":114.65,"n":3122,"o":115.01,"t":"2025-01-31T05:00:00Z","v":85200,"vw":115.971861},{"c":115.97,"h":116.24,"l":112.965,"n":4074,"o":114.16,"t":"2025-02-03T05:00:00Z","v":92006,"vw":115.791691},{"c":124.63,"h":124.93,"l":115.55,"n":4870,"o":115.55,"t":"2025-02-04T05:00:00Z","v":115581,"vw":122.315131},{"c":128.46,"h":128.61,"l":120.51,"n":6658,"o":125,"t":"2025-02-05T05:00:00Z","v":208182,"vw":126.076104},{"c":122.76,"h":128.25,"l":122.36,"n":4847,"o":127.97,"t":"2025-02-06T05:00:00Z","v":110320,"vw":123.88751},{"c":116.2,"h":123.81,"l":115.6143,"n":4224,"o":121.96,"t":"2025-02-07T05:00:00Z","v":112744,"vw":118.083059},{"c":117.39,"h":118.575,"l":114.89,"n":4260,"o":116.87,"t":"2025-02-10T05:00:00Z","v":105955,"vw":117.314921},{"c":118.02,"h":120.27,"l":116.51,"n":3056,"o":116.51,"t":"2025-02-11T05:00:00Z","v":79338,"vw":118.474644},{"c":116.78,"h":118.52,"l":115.825,"n":2955,"o":116.19,"t":"2025-02-12T05:00:00Z","v":67401,"vw":117.007846},{"c":119.13,"h":119.13,"l":116.47,"n":2951,"o":117.9,"t":"2025-02-13T05:00:00Z","v":49354,"vw":118.500258},{"c":117.33,"h":119.66,"l":116.959,"n":2525,"o":119.29,"t":"2025-02-14T05:00:00Z","v":47163,"vw":117.680442},{"c":118.99,"h":118.99,"l":115.9275,"n":3624,"o":117.26,"t":"2025-02-18T05:00:00Z","v":81806,"vw":117.620249},{"c":119.47,"h":120.64,"l":117.49,"n":3843,"o":117.95,"t":"2025-02-19T05:00:00Z","v":111899,"vw":119.324576},{"c":114.27,"h":119.535,"l":114.26,"n":4206,"o":118.58,"t":"2025-02-20T05:00:00Z","v":138921,"vw":115.104461},{"c":108.54,"h":115.19,"l":108.48,"n":3581,"o":115.05,"t":"2025-02-21T05:00:00Z","v":109304,"vw":110.604894},{"c":106.26,"h":109.85,"l":104.67,"n":5277,"o":109.85,"t":"2025-02-24T05:00:00Z","v":105139,"vw":106.525739},{"c":110.23,"h":110.87,"l":106.55,"n":4735,"o":106.55,"t":"2025-02-25T05:00:00Z","v":161879,"vw":109.65178},{"c":108.76,"h":110.52,"l":108,"n":3258,"o":109.83,"t":"2025-02-26T05:00:00Z","v":54315,"vw":108.950353},{"c":108.54,"h":109.86,"l":107.9101,"n":3022,"o":108.71,"t":"2025-02-27T05:00:00Z","v":68224,"vw":108.774178},{"c":110.27,"h":110.46,"l":107.633,"n":4071,"o":108.35,"t":"2025-02-28T05:00:00Z","v":148810,"vw":109.854928},{"c":108.19,"h":111.2475,"l":107.31,"n":3854,"o":110.19,"t":"2025-03-03T05:00:00Z","v":158464,"vw":108.671757},{"c":107.27,"h":108.97,"l":104.58,"n":3172,"o":107.04,"t":"2025-03-04T05:00:00Z","v":76066,"vw":107.39834},{"c":107.75,"h":109.42,"l":107.08,"n":3184,"o":107.08,"t":"2025-03-05T05:00:00Z","v":92872,"vw":107.884883},{"c":108.47,"h":109.79,"l":106.78,"n":3023,"o":107,"t":"2025-03-06T05:00:00Z","v":94896,"vw":108.180647},{"c":108.76,"h":109,"l":106,"n":3407,"o":108.29,"t":"2025-03-07T05:00:00Z","v":72651,"vw":107.905032},{"c":104.89,"h":107.515,"l":104.0771,"n":4906,"o":106.84,"t":"2025-03-10T04:00:00Z","v":88044,"vw":105.227459},{"c":106.17,"h":108.1195,"l":104.755,"n":4109,"o":105.41,"t":"2025-03-11T04:00:00Z","v":96365,"vw":105.910842},{"c":103.89,"h":107.465,"l":103.84,"n":4247,"o":106.61,"t":"2025-03-12T04:00:00Z","v":90412,"vw":104.423809},{"c":103.48,"h":105.65,"l":103.03,"n":3798,"o":104.09,"t":"2025-03-13T04:00:00Z","v":74181,"vw":104.03304},{"c":106.65,"h":107,"l":103.76,"n":4027,"o":104.02,"t":"2025-03-14T04:00:00Z","v":81509,"vw":106.305551},{"c":106.21,"h":106.5488,"l":104.82,"n":4025,"o":105.62,"t":"2025-03-17T04:00:00Z","v":72739,"vw":105.841764},{"c":105.79,"h":107.21,"l":105.235,"n":3351,"o":105.62,"t":"2025-03-18T04:00:00Z","v":102979,"vw":105.988143},{"c":108.34,"h":108.98,"l":105.68,"n":3733,"o":105.68,"t":"2025-03-19T04:00:00Z","v":101048,"vw":107.943922},{"c":107.32,"h":109.45,"l":107.04,"n":3758,"o":107.04,"t":"2025-03-20T04:00:00Z","v":80047,"vw":107.78213},{"c":107.86,"h":108.19,"l":105.6,"n":3800,"o":106.27,"t":"2025-03-21T04:00:00Z","v":292339,"vw":107.426496},{"c":110.97,"h":111.1,"l":109.06,"n":3989,"o":109.86,"t":"2025-03-24T04:00:00Z","v":95080,"vw":110.582791},{"c":110.1,"h":111.51,"l":109.505,"n":3092,"o":111.03,"t":"2025-03-25T04:00:00Z","v":81921,"vw":110.148901},{"c":111.53,"h":111.84,"l":110.2427,"n":2649,"o":110.48,"t":"2025-03-26T04:00:00Z","v":71605,"vw":111.308809},{"c":111.95,"h":112.835,"l":110.88,"n":3582,"o":111.2,"t":"2025-03-27T04:00:00Z","v":91119,"vw":111.855144},{"c":111.36,"h":111.71,"l":109.5484,"n":3324,"o":111.33,"t":"2025-03-28T04:00:00Z","v":81386,"vw":110.953087},{"c":111.97,"h":112.77,"l":109.97,"n":2695,"o":110.36,"t":"2025-03-31T04:00:00Z","v":119363,"vw":111.897327},{"c":113.41,"h":114.1,"l":111.04,"n":3530,"o":111.08,"t":"2025-04-01T04:00:00Z","v":119475,"vw":113.22452},{"c":111.5,"h":112.855,"l":110.72,"n":4545,"o":112.06,"t":"2025-04-02T04:00:00Z","v":131418,"vw":111.810807},{"c":111.12,"h":112.52,"l":107.175,"n":4009,"o":108.05,"t":"2025-04-03T04:00:00Z","v":116443,"vw":110.675858},{"c":110.51,"h":110.84,"l":108.01,"n":5476,"o":108.18,"t":"2025-04-04T04:00:00Z","v":146153,"vw":110.111015},{"c":108.81,"h":113.05,"l":106.02,"n":5691,"o":106.97,"t":"2025-04-07T04:00:00Z","v":156290,"vw":108.598799},{"c":107.66,"h":115.455,"l":106.86,"n":6678,"o":111.92,"t":"2025-04-08T04:00:00Z","v":207504,"vw":108.804419},{"c":115.56,"h":118,"l":107.03,"n":5403,"o":107.03,"t":"2025-04-09T04:00:00Z","v":187364,"vw":114.406735},{"c":114.9,"h":117.2259,"l":111.505,"n":4290,"o":113.47,"t":"2025-04-10T04:00:00Z","v":199974,"vw":114.382475},{"c":115.86,"h":117.4788,"l":112.8311,"n":3566,"o":114.93,"t":"2025-04-11T04:00:00Z","v":103434,"vw":115.751282},{"c":116.38,"h":118.72,"l":115.1633,"n":3950,"o":117.8,"t":"2025-04-14T04:00:00Z","v":125976,"vw":116.686386},{"c":118.66,"h":119.57,"l":115.3634,"n":5195,"o":116.34,"t":"2025-04-15T04:00:00Z","v":135835,"vw":118.3601},{"c":117.12,"h":118.8,"l":115.1867,"n":5452,"o":118.22,"t":"2025-04-16T04:00:00Z","v":154137,"vw":117.081967},{"c":115.09,"h":118.165,"l":114.67,"n":5338,"o":116.32,"t":"2025-04-17T04:00:00Z","v":121327,"vw":115.491974},{"c":110.17,"h":115.21,"l":109.16,"n":4616,"o":115.09,"t":"2025-04-21T04:00:00Z","v":114938,"vw":110.264988},{"c":112.87,"h":113.2,"l":109.505,"n":3842,"o":109.505,"t":"2025-04-22T04:00:00Z","v":271940,"vw":112.509679},{"c":114.64,"h":117.1,"l":113.92,"n":4940,"o":115.32,"t":"2025-04-23T04:00:00Z","v":132545,"vw":114.781282},{"c":111.17,"h":115.2105,"l":110.115,"n":9905,"o":115.02,"t":"2025-04-24T04:00:00Z","v":478145,"vw":112.404773},{"c":110.31,"h":111,"l":108.675,"n":5148,"o":111,"t":"2025-04-25T04:00:00Z","v":185999,"vw":109.90596},{"c":109.75,"h":111.84,"l":108.8,"n":5771,"o":110.7,"t":"2025-04-28T04:00:00Z","v":183287,"vw":109.84509},{"c":109,"h":109.595,"l":107.02,"n":5774,"o":109.03,"t":"2025-04-29T04:00:00Z","v":230201,"vw":108.623337},{"c":108.76,"h":109.445,"l":106.71,"n":4513,"o":108.38,"t":"2025-04-30T04:00:00Z","v":147614,"vw":108.581959},{"c":108.97,"h":110.29,"l":107.8492,"n":5595,"o":109.25,"t":"2025-05-01T04:00:00Z","v":186151,"vw":109.176738},{"c":112.03,"h":112.875,"l":109.7994,"n":4396,"o":110.65,"t":"2025-05-02T04:00:00Z","v":116171,"vw":112.046246},{"c":110.52,"h":112.58,"l":110.325,"n":4215,"o":111.24,"t":"2025-05-05T04:00:00Z","v":127993,"vw":110.926043},{"c":111.33,"h":111.65,"l":109.53,"n":4037,"o":110,"t":"2025-05-06T04:00:00Z","v":100738,"vw":110.99222},{"c":111.43,"h":112.82,"l":110.5482,"n":4324,"o":112.18,"t":"2025-05-07T04:00:00Z","v":95862,"vw":111.560017},{"c":112.22,"h":113.9999,"l":110.7,"n":3992,"o":112.62,"t":"2025-05-08T04:00:00Z","v":111300,"vw":112.493948},{"c":112.51,"h":113.405,"l":111.62,"n":5649,"o":111.74,"t":"2025-05-09T04:00:00Z","v":192286,"vw":112.277972},{"c":114.08,"h":114.99,"l":112.435,"n":4733,"o":114.71,"t":"2025-05-12T04:00:00Z","v":138092,"vw":113.978396},{"c":114.32,"h":116,"l":112.48,"n":4850,"o":114.47,"t":"2025-05-13T04:00:00Z","v":112889,"vw":114.158272},{"c":110.19,"h":114.11,"l":109.02,"n":5668,"o":113.72,"t":"2025-05-14T04:00:00Z","v":153600,"vw":110.428702},{"c":110.03,"h":110.6925,"l":108.36,"n":5642,"o":110.19,"t":"2025-05-15T04:00:00Z","v":192695,"vw":109.835638},{"c":113.71,"h":114.21,"l":109.925,"n":4444,"o":109.98,"t":"2025-05-16T04:00:00Z","v":146526,"vw":112.809087},{"c":114.31,"h":114.46,"l":112.69,"n":3762,"o":112.69,"t":"2025-05-19T04:00:00Z","v":104098,"vw":114.116532},{"c":113.67,"h":114.92,"l":113.5,"n":3512,"o":113.84,"t":"2025-05-20T04:00:00Z","v":65466,"vw":113.93232},{"c":112.3,"h":114.41,"l":111.9189,"n":4226,"o":112.41,"t":"2025-05-21T04:00:00Z","v":105122,"vw":112.500953},{"c":114.59,"h":117.22,"l":111.33,"n":5606,"o":111.33,"t":"2025-05-22T04:00:00Z","v":150341,"vw":115.038945},{"c":110.36,"h":113.02,"l":109.06,"n":5985,"o":113.02,"t":"2025-05-23T04:00:00Z","v":153028,"vw":110.380758},{"c":112.58,"h":114.42,"l":111.48,"n":6359,"o":111.62,"t":"2025-05-27T04:00:00Z","v":163427,"vw":112.855195},{"c":110.44,"h":112.495,"l":110.23,"n":5703,"o":112.44,"t":"2025-05-28T04:00:00Z","v":135493,"vw":110.79292},{"c":110.73,"h":113.635,"l":110.52,"n":3996,"o":110.86,"t":"2025-05-29T04:00:00Z","v":80067,"vw":110.91723},{"c":111.27,"h":112.14,"l":109.415,"n":5002,"o":110,"t":"2025-05-30T04:00:00Z","v":227132,"vw":111.165997},{"c":111.08,"h":111.64,"l":109.12,"n":5616,"o":111.58,"t":"2025-06-02T04:00:00Z","v":140989,"vw":110.703407},{"c":111.81,"h":112.595,"l":109.995,"n":4340,"o":110.55,"t":"2025-06-03T04:00:00Z","v":92903,"vw":111.750272},{"c":111.35,"h":112.395,"l":111.27,"n":3744,"o":112.21,"t":"2025-06-04T04:00:00Z","v":71683,"vw":111.536296},{"c":109.56,"h":111.225,"l":109.54,"n":3914,"o":110.86,"t":"2025-06-05T04:00:00Z","v":86927,"vw":109.945072},{"c":109.56,"h":111.4007,"l":108.72,"n":3869,"o":111.21,"t":"2025-06-06T04:00:00Z","v":81991,"vw":109.604752},{"c":108.2,"h":111.265,"l":107.965,"n":4049,"o":110.62,"t":"2025-06-09T04:00:00Z","v":125795,"vw":108.34953},{"c":108.29,"h":109.59,"l":107.9,"n":4329,"o":108.16,"t":"2025-06-10T04:00:00Z","v":182924,"vw":108.374445},{"c":108.06,"h":109.9503,"l":107.9,"n":3549,"o":108.29,"t":"2025-06-11T04:00:00Z","v":83077,"vw":108.356759},{"c":105.84,"h":108.475,"l":105.55,"n":4083,"o":107.98,"t":"2025-06-12T04:00:00Z","v":86820,"vw":106.368351},{"c":105.07,"h":106.16,"l":104.06,"n":4764,"o":104.39,"t":"2025-06-13T04:00:00Z","v":141618,"vw":105.245964},{"c":103.02,"h":105.69,"l":102.5,"n":4006,"o":105.56,"t":"2025-06-16T04:00:00Z","v":135403,"vw":103.213032},{"c":102.67,"h":103.775,"l":102.3,"n":4233,"o":102.65,"t":"2025-06-17T04:00:00Z","v":125599,"vw":102.796584},{"c":102.5,"h":103.9799,"l":102.2016,"n":3035,"o":102.65,"t":"2025-06-18T04:00:00Z","v":86544,"vw":102.828877},{"c":102.11,"h":104,"l":101.3601,"n":3999,"o":102.5,"t":"2025-06-20T04:00:00Z","v":180794,"vw":102.219949},{"c":103.27,"h":103.48,"l":101.83,"n":3875,"o":102.46,"t":"2025-06-23T04:00:00Z","v":120328,"vw":103.137426},{"c":104.72,"h":105.2265,"l":102.34,"n":4623,"o":103.96,"t":"2025-06-24T04:00:00Z","v":95513,"vw":104.44068},{"c":102.68,"h":104.69,"l":102.6,"n":4774,"o":104.69,"t":"2025-06-25T04:00:00Z","v":99762,"vw":102.934876},{"c":102.21,"h":103.6,"l":101.46,"n":7712,"o":103.13,"t":"2025-06-26T04:00:00Z","v":158366,"vw":102.307801},{"c":103.59,"h":103.9,"l":101.74,"n":8273,"o":102.25,"t":"2025-06-27T04:00:00Z","v":610772,"vw":103.428083},{"c":102.78,"h":105.505,"l":102.11,"n":6407,"o":103.85,"t":"2025-06-30T04:00:00Z","v":175843,"vw":102.826744},{"c":104.34,"h":104.99,"l":102.21,"n":6765,"o":102.62,"t":"2025-07-01T04:00:00Z","v":188638,"vw":103.911484},{"c":101.39,"h":104.675,"l":101.11,"n":5082,"o":103.95,"t":"2025-07-02T04:00:00Z","v":127402,"vw":101.803089},{"c":102.85,"h":103.055,"l":101.06,"n":3631,"o":101.75,"t":"2025-07-03T04:00:00Z","v":100244,"vw":102.391137},{"c":100,"h":102.37,"l":99.18,"n":5106,"o":102.17,"t":"2025-07-07T04:00:00Z","v":132799,"vw":100.380599},{"c":99.83,"h":101.705,"l":99.69,"n":4924,"o":100.01,"t":"2025-07-08T04:00:00Z","v":150051,"vw":100.182263},{"c":99.88,"h":100.41,"l":99.25,"n":3499,"o":100.01,"t":"2025-07-09T04:00:00Z","v":139977,"vw":99.812238},{"c":99.71,"h":100.31,"l":99.0001,"n":4294,"o":99.63,"t":"2025-07-10T04:00:00Z","v":108970,"vw":99.677348},{"c":97.78,"h":100.545,"l":97.65,"n":3782,"o":99.4,"t":"2025-07-11T04:00:00Z","v":95254,"vw":98.231479},{"c":97.99,"h":98.82,"l":97.39,"n":4342,"o":97.74,"t":"2025-07-14T04:00:00Z","v":117416,"vw":97.93897},{"c":95.89,"h":98.475,"l":95.395,"n":6111,"o":98.01,"t":"2025-07-15T04:00:00Z","v":137955,"vw":96.323972},{"c":97.08,"h":97.66,"l":95.35,"n":4691,"o":95.89,"t":"2025-07-16T04:00:00Z","v":198790,"vw":96.945308},{"c":96.98,"h":98.735,"l":96.455,"n":4588,"o":96.78,"t":"2025-07-17T04:00:00Z","v":140330,"vw":97.065698},{"c":93.43,"h":97.8,"l":93.145,"n":5983,"o":97.8,"t":"2025-07-18T04:00:00Z","v":167303,"vw":93.903976},{"c":96.03,"h":96.34,"l":92.23,"n":7328,"o":93.39,"t":"2025-07-21T04:00:00Z","v":227063,"vw":95.233646},{"c":93.28,"h":97.965,"l":93,"n":5924,"o":96.27,"t":"2025-07-22T04:00:00Z","v":172873,"vw":93.825941},{"c":93.06,"h":93.84,"l":91.355,"n":4993,"o":93.76,"t":"2025-07-23T04:00:00Z","v":99183,"vw":92.773955},{"c":89.5,"h":92.75,"l":89.49,"n":9261,"o":92.4,"t":"2025-07-24T04:00:00Z","v":398778,"vw":89.793616},{"c":88.74,"h":92.72,"l":88.675,"n":5230,"o":90.08,"t":"2025-07-25T04:00:00Z","v":126786,"vw":89.362339},{"c":88.07,"h":88.965,"l":87.32,"n":5950,"o":88.52,"t":"2025-07-28T04:00:00Z","v":181304,"vw":87.981333},{"c":88.51,"h":89.63,"l":88.18,"n":6333,"o":88.76,"t":"2025-07-29T04:00:00Z","v":194249,"vw":88.73147},{"c":88.68,"h":89.16,"l":87.93,"n":5207,"o":88.45,"t":"2025-07-30T04:00:00Z","v":134643,"vw":88.579267},{"c":88.6,"h":89.635,"l":87.75,"n":7254,"o":87.88,"t":"2025-07-31T04:00:00Z","v":184384,"vw":88.53649},{"c":86.71,"h":88.6,"l":86.32,"n":7208,"o":88.29,"t":"2025-08-01T04:00:00Z","v":176963,"vw":86.778378},{"c":86.52,"h":88.49,"l":86.14,"n":5265,"o":87.38,"t":"2025-08-04T04:00:00Z","v":145017,"vw":87.005229},{"c":87.64,"h":89.7948,"l":86.94,"n":5635,"o":86.94,"t":"2025-08-05T04:00:00Z","v":178853,"vw":87.697343},{"c":88.34,"h":88.605,"l":86.48,"n":6612,"o":87.47,"t":"2025-08-06T04:00:00Z","v":173377,"vw":88.138387},{"c":85.56,"h":89.42,"l":85.18,"n":5505,"o":88.58,"t":"2025-08-07T04:00:00Z","v":125769,"vw":86.227825},{"c":86.19,"h":86.7,"l":85.13,"n":5300,"o":85.88,"t":"2025-08-08T04:00:00Z","v":134687,"vw":85.98505},{"c":87.47,"h":87.61,"l":85.875,"n":6033,"o":86.14,"t":"2025-08-11T04:00:00Z","v":195184,"vw":86.998218},{"c":89.81,"h":90.03,"l":87.05,"n":4780,"o":88,"t":"2025-08-12T04:00:00Z","v":152901,"vw":89.426135},{"c":90.57,"h":91.915,"l":89.2072,"n":5950,"o":90,"t":"2025-08-13T04:00:00Z","v":147237,"vw":90.678634},{"c":88.41,"h":90.27,"l":88.255,"n":4945,"o":89.99,"t":"2025-08-14T04:00:00Z","v":116649,"vw":88.684704},{"c":88.22,"h":89.47,"l":87.813,"n":4866,"o":89.03,"t":"2025-08-15T04:00:00Z","v":131393,"vw":88.322345},{"c":88.82,"h":89.36,"l":87.93,"n":5244,"o":87.93,"t":"2025-08-18T04:00:00Z","v":121025,"vw":88.873285},{"c":89.51,"h":90,"l":89.1,"n":4238,"o":89.11,"t":"2025-08-19T04:00:00Z","v":90953,"vw":89.495036},{"c":88.93,"h":90.55,"l":88.7218,"n":5848,"o":90.01,"t":"2025-08-20T04:00:00Z","v":149012,"vw":89.361415},{"c":90.06,"h":90.67,"l":88.71,"n":5647,"o":88.79,"t":"2025-08-21T04:00:00Z","v":174535,"vw":89.654189},{"c":92.64,"h":93.705,"l":90.75,"n":7497,"o":90.79,"t":"2025-08-22T04:00:00Z","v":202258,"vw":92.701111},{"c":90.45,"h":92.65,"l":89.96,"n":4762,"o":92.65,"t":"2025-08-25T04:00:00Z","v":140576,"vw":90.482723},{"c":89.76,"h":91.1,"l":89.54,"n":4621,"o":90.86,"t":"2025-08-26T04:00:00Z","v":151257,"vw":89.879317},{"c":90.21,"h":90.93,"l":89.565,"n":4391,"o":89.57,"t":"2025-08-27T04:00:00Z","v":102534,"vw":90.258743},{"c":89.3,"h":90.185,"l":88.595,"n":3877,"o":90.15,"t":"2025-08-28T04:00:00Z","v":88695,"vw":89.251876},{"c":89.05,"h":89.58,"l":88.83,"n":3816,"o":89.58,"t":"2025-08-29T04:00:00Z","v":138148,"vw":89.093236},{"c":87.62,"h":89.565,"l":87.62,"n":5584,"o":88.69,"t":"2025-09-02T04:00:00Z","v":182721,"vw":88.297537},{"c":87.16,"h":88.35,"l":86.44,"n":5895,"o":87.18,"t":"2025-09-03T04:00:00Z","v":137671,"vw":87.046694},{"c":85.97,"h":87.36,"l":84.81,"n":4400,"o":86.94,"t":"2025-09-04T04:00:00Z","v":124203,"vw":85.782875},{"c":85.48,"h":88.16,"l":84.68,"n":4503,"o":85.89,"t":"2025-09-05T04:00:00Z","v":121016,"vw":85.441078},{"c":90.34,"h":93.45,"l":85.09,"n":12630,"o":86.15,"t":"2025-09-08T04:00:00Z","v":461910,"vw":91.095347},{"c":87.56,"h":89.53,"l":86.51,"n":5807,"o":89.53,"t":"2025-09-09T04:00:00Z","v":178555,"vw":87.596452},{"c":85.65,"h":89.015,"l":85.41,"n":5668,"o":87.2,"t":"2025-09-10T04:00:00Z","v":188754,"vw":86.326696},{"c":88.21,"h":88.65,"l":84.88,"n":5587,"o":85.15,"t":"2025-09-11T04:00:00Z","v":206744,"vw":87.92127},{"c":85.59,"h":87.45,"l":85.375,"n":4545,"o":87.44,"t":"2025-09-12T04:00:00Z","v":121638,"vw":85.823854},{"c":82.79,"h":85.7,"l":82.46,"n":5107,"o":85.21,"t":"2025-09-15T04:00:00Z","v":144034,"vw":83.434275},{"c":81.59,"h":82.545,"l":81.16,"n":5519,"o":82.51,"t":"2025-09-16T04:00:00Z","v":149189,"vw":81.638706},{"c":81.62,"h":83.915,"l":81.43,"n":6136,"o":81.7,"t":"2025-09-17T04:00:00Z","v":153721,"vw":82.11755},{"c":82.97,"h":83.14,"l":81.81,"n":5834,"o":82.27,"t":"2025-09-18T04:00:00Z","v":133060,"vw":82.786235},{"c":79.45,"h":83.125,"l":79.34,"n":8911,"o":83.11,"t":"2025-09-19T04:00:00Z","v":1145131,"vw":79.740426},{"c":79.49,"h":80.7,"l":78.73,"n":5918,"o":79.59,"t":"2025-09-22T04:00:00Z","v":209714,"vw":79.510858},{"c":80.11,"h":80.57,"l":78.63,"n":5033,"o":80,"t":"2025-09-23T04:00:00Z","v":176092,"vw":79.725899},{"c":79.18,"h":80.79,"l":78.89,"n":4994,"o":79.82,"t":"2025-09-24T04:00:00Z","v":178148,"vw":79.2467},{"c":78.41,"h":79.685,"l":77.66,"n":5253,"o":79.07,"t":"2025-09-25T04:00:00Z","v":146065,"vw":78.416453},{"c":78.64,"h":79.39,"l":78.09,"n":4938,"o":78.41,"t":"2025-09-26T04:00:00Z","v":135927,"vw":78.641204},{"c":77.22,"h":79.255,"l":77.1,"n":4679,"o":78.74,"t":"2025-09-29T04:00:00Z","v":132520,"vw":77.522406},{"c":77.42,"h":78.11,"l":76.76,"n":5071,"o":76.85,"t":"2025-09-30T04:00:00Z","v":141661,"vw":77.357336},{"c":73.57,"h":77.369,"l":73.35,"n":5842,"o":76.78,"t":"2025-10-01T04:00:00Z","v":153722,"vw":74.281588},{"c":73.41,"h":73.9478,"l":72.15,"n":4741,"o":73.21,"t":"2025-10-02T04:00:00Z","v":123186,"vw":73.270649},{"c":73.83,"h":75.135,"l":73.11,"n":4361,"o":73.11,"t":"2025-10-03T04:00:00Z","v":160505,"vw":74.00355},{"c":74.61,"h":74.77,"l":72.89,"n":7145,"o":73.91,"t":"2025-10-06T04:00:00Z","v":209820,"vw":74.437248},{"c":74.11,"h":75.49,"l":73.57,"n":6806,"o":74.28,"t":"2025-10-07T04:00:00Z","v":181431,"vw":74.300316},{"c":73.37,"h":74.45,"l":72.56,"n":5953,"o":74.45,"t":"2025-10-08T04:00:00Z","v":168723,"vw":73.274306},{"c":73.14,"h":73.78,"l":72.74,"n":5375,"o":72.88,"t":"2025-10-09T04:00:00Z","v":127122,"vw":73.20509},{"c":72.65,"h":73.4,"l":71.5626,"n":5782,"o":72.92,"t":"2025-10-10T04:00:00Z","v":139212,"vw":72.564138},{"c":71.41,"h":73.61,"l":71.2,"n":4896,"o":72.68,"t":"2025-10-13T04:00:00Z","v":134847,"vw":71.653786},{"c":72.04,"h":72.145,"l":70.48,"n":6452,"o":70.68,"t":"2025-10-14T04:00:00Z","v":240508,"vw":71.601696},{"c":71.8,"h":72.99,"l":71.49,"n":4689,"o":71.94,"t":"2025-10-15T04:00:00Z","v":133305,"vw":71.971688},{"c":70.58,"h":72.25,"l":70.47,"n":5584,"o":71.57,"t":"2025-10-16T04:00:00Z","v":127634,"vw":70.829689},{"c":71.48,"h":71.71,"l":70.51,"n":5584,"o":70.69,"t":"2025-10-17T04:00:00Z","v":162532,"vw":71.335547},{"c":73.84,"h":73.87,"l":71.47,"n":4957,"o":71.9,"t":"2025-10-20T04:00:00Z","v":152602,"vw":73.24927},{"c":76.37,"h":76.87,"l":73.62,"n":6365,"o":73.62,"t":"2025-10-21T04:00:00Z","v":204196,"vw":76.198623},{"c":75.87,"h":76.75,"l":75.57,"n":5259,"o":76.4,"t":"2025-10-22T04:00:00Z","v":113352,"vw":76.025647},{"c":75.06,"h":76.415,"l":74.27,"n":5027,"o":75.63,"t":"2025-10-23T04:00:00Z","v":153813,"vw":75.192449},{"c":75.63,"h":76.91,"l":75.225,"n":4702,"o":75.55,"t":"2025-10-24T04:00:00Z","v":114448,"vw":75.569912},{"c":74.46,"h":76,"l":74.305,"n":5277,"o":75.68,"t":"2025-10-27T04:00:00Z","v":140615,"vw":74.652776},{"c":74.93,"h":75,"l":73.05,"n":5251,"o":74.03,"t":"2025-10-28T04:00:00Z","v":121079,"vw":74.633369},{"c":73.45,"h":74.53,"l":72.905,"n":6365,"o":74.27,"t":"2025-10-29T04:00:00Z","v":155798,"vw":73.667233},{"c":73.61,"h":74.22,"l":72.895,"n":5869,"o":73.37,"t":"2025-10-30T04:00:00Z","v":166190,"vw":73.661432},{"c":73.95,"h":75.995,"l":72.95,"n":8030,"o":73.12,"t":"2025-10-31T04:00:00Z","v":227645,"vw":74.442317},{"c":73.12,"h":73.69,"l":71.69,"n":6580,"o":73.65,"t":"2025-11-03T05:00:00Z","v":174482,"vw":72.76678},{"c":76.06,"h":79.43,"l":74.62,"n":6736,"o":75.32,"t":"2025-11-04T05:00:00Z","v":204328,"vw":76.672542},{"c":75.47,"h":76.37,"l":73.59,"n":4848,"o":75.39,"t":"2025-11-05T05:00:00Z","v":182857,"vw":75.179614},{"c":75.36,"h":76.05,"l":74.07,"n":4498,"o":74.84,"t":"2025-11-06T05:00:00Z","v":129306,"vw":75.235584},{"c":75.97,"h":76.927,"l":75.15,"n":5799,"o":75.62,"t":"2025-11-07T05:00:00Z","v":152467,"vw":75.779259},{"c":75.62,"h":76.42,"l":74.51,"n":5230,"o":75.9,"t":"2025-11-10T05:00:00Z","v":161690,"vw":75.651634},{"c":77.55,"h":78,"l":75.72,"n":4800,"o":76.04,"t":"2025-11-11T05:00:00Z","v":154551,"vw":77.306319},{"c":77.23,"h":78.8555,"l":77,"n":5939,"o":77.41,"t":"2025-11-12T05:00:00Z","v":266114,"vw":77.562195},{"c":73.51,"h":77,"l":72.68,"n":5586,"o":76.59,"t":"2025-11-13T05:00:00Z","v":150141,"vw":73.929883},{"c":74.17,"h":75,"l":72.85,"n":6268,"o":73.73,"t":"2025-11-14T05:00:00Z","v":185007,"vw":73.957602},{"c":72.7,"h":74.6377,"l":72.2701,"n":4607,"o":74.12,"t":"2025-11-17T05:00:00Z","v":145674,"vw":72.8617},{"c":73.09,"h":73.21,"l":71.806,"n":4409,"o":72.81,"t":"2025-11-18T05:00:00Z","v":124545,"vw":72.847928},{"c":71.59,"h":73,"l":71.245,"n":4058,"o":72.75,"t":"2025-11-19T05:00:00Z","v":116235,"vw":71.870886},{"c":71.69,"h":73.41,"l":71.36,"n":4388,"o":72.31,"t":"2025-11-20T05:00:00Z","v":116709,"vw":71.93646},{"c":73.85,"h":74.56,"l":71.88,"n":6871,"o":71.88,"t":"2025-11-21T05:00:00Z","v":201784,"vw":73.553639},{"c":73.88,"h":74.6,"l":73.175,"n":5862,"o":74,"t":"2025-11-24T05:00:00Z","v":222187,"vw":73.781291},{"c":74.33,"h":76.425,"l":74.145,"n":5635,"o":74.4,"t":"2025-11-25T05:00:00Z","v":205316,"vw":74.993095},{"c":73.29,"h":75.365,"l":73.14,"n":6645,"o":73.91,"t":"2025-11-26T05:00:00Z","v":254146,"vw":73.756345},{"c":73.18,"h":74.45,"l":72.4341,"n":3283,"o":73.62,"t":"2025-11-28T05:00:00Z","v":95908,"vw":73.050559},{"c":72.32,"h":74.45,"l":72.15,"n":5718,"o":72.77,"t":"2025-12-01T05:00:00Z","v":196710,"vw":73.008066},{"c":71.96,"h":72.98,"l":71.84,"n":5255,"o":72.98,"t":"2025-12-02T05:00:00Z","v":158101,"vw":72.175464},{"c":71.44,"h":72.52,"l":71.26,"n":3509,"o":72.1,"t":"2025-12-03T05:00:00Z","v":144756,"vw":71.608238},{"c":70.36,"h":72.035,"l":70.29,"n":5569,"o":71.44,"t":"2025-12-04T05:00:00Z","v":147779,"vw":70.646743},{"c":69.17,"h":70.6,"l":68.5,"n":5520,"o":70.6,"t":"2025-12-05T05:00:00Z","v":202720,"vw":69.146965},{"c":68.38,"h":70.93,"l":68.2,"n":6243,"o":69.45,"t":"2025-12-08T05:00:00Z","v":232805,"vw":69.187555},{"c":67.07,"h":69.525,"l":66.88,"n":6228,"o":68.6,"t":"2025-12-09T05:00:00Z","v":180165,"vw":67.641864},{"c":69.12,"h":69.12,"l":66.49,"n":7986,"o":67.07,"t":"2025-12-10T05:00:00Z","v":277595,"vw":68.399208},{"c":70.62,"h":71.23,"l":69.58,"n":5017,"o":69.58,"t":"2025-12-11T05:00:00Z","v":164882,"vw":70.613203},{"c":69.93,"h":71.3,"l":69.41,"n":5156,"o":70.94,"t":"2025-12-12T05:00:00Z","v":184103,"vw":70.24945},{"c":70.81,"h":71.29,"l":69.91,"n":5901,"o":70.25,"t":"2025-12-15T05:00:00Z","v":199133,"vw":70.671214},{"c":70.54,"h":71.115,"l":69.955,"n":5411,"o":70.81,"t":"2025-12-16T05:00:00Z","v":155080,"vw":70.510975},{"c":70.83,"h":71.4,"l":69.85,"n":4614,"o":70.18,"t":"2025-12-17T05:00:00Z","v":110333,"vw":70.850664},{"c":70.24,"h":71.59,"l":69.695,"n":4933,"o":71,"t":"2025-12-18T05:00:00Z","v":156772,"vw":70.42317},{"c":68.78,"h":70.13,"l":68.4,"n":4136,"o":70.035,"t":"2025-12-19T05:00:00Z","v":525793,"vw":68.848085},{"c":68.48,"h":69.76,"l":67.74,"n":5170,"o":68.35,"t":"2025-12-22T05:00:00Z","v":201003,"vw":68.669266},{"c":68.04,"h":68.63,"l":67.74,"n":5311,"o":68.63,"t":"2025-12-23T05:00:00Z","v":370953,"vw":68.034534},{"c":68.88,"h":69.39,"l":68,"n":2251,"o":68,"t":"2025-12-24T05:00:00Z","v":78933,"vw":68.815906},{"c":69.09,"h":69.56,"l":68.47,"n":3626,"o":68.58,"t":"2025-12-26T05:00:00Z","v":122530,"vw":69.069013},{"c":68.6,"h":69.44,"l":68.467,"n":4070,"o":69.18,"t":"2025-12-29T05:00:00Z","v":107658,"vw":68.680377},{"c":68.26,"h":68.61,"l":67.98,"n":4074,"o":68.36,"t":"2025-12-30T05:00:00Z","v":104430,"vw":68.264386},{"c":67.67,"h":68.56,"l":67.5101,"n":2891,"o":68.355,"t":"2025-12-31T05:00:00Z","v":107090,"vw":67.772047},{"c":65.74,"h":68.17,"l":65.54,"n":4969,"o":67.54,"t":"2026-01-02T05:00:00Z","v":137565,"vw":65.925215},{"c":68.14,"h":68.79,"l":65.47,"n":5566,"o":65.47,"t":"2026-01-05T05:00:00Z","v":182761,"vw":67.973434},{"c":69.48,"h":69.78,"l":67.335,"n":5770,"o":67.77,"t":"2026-01-06T05:00:00Z","v":153828,"vw":69.132098},{"c":70.37,"h":70.83,"l":68.37,"n":5411,"o":69.64,"t":"2026-01-07T05:00:00Z","v":210596,"vw":70.194678},{"c":72,"h":72.45,"l":69.58,"n":5660,"o":70.13,"t":"2026-01-08T05:00:00Z","v":161383,"vw":71.587569},{"c":71.42,"h":72.68,"l":69.84,"n":7018,"o":71.63,"t":"2026-01-09T05:00:00Z","v":242487,"vw":71.587634},{"c":70.58,"h":71.39,"l":69,"n":4349,"o":70.89,"t":"2026-01-12T05:00:00Z","v":154704,"vw":70.263098},{"c":68.41,"h":71.24,"l":67.7145,"n":4273,"o":70.58,"t":"2026-01-13T05:00:00Z","v":108091,"vw":68.823501},{"c":66.68,"h":69.08,"l":66.59,"n":3973,"o":68.35,"t":"2026-01-14T05:00:00Z","v":90129,"vw":67.220675},{"c":69.18,"h":69.39,"l":66.2,"n":3660,"o":66.68,"t":"2026-01-15T05:00:00Z","v":118402,"vw":68.654312},{"c":68.59,"h":69.07,"l":68.25,"n":4741,"o":69,"t":"2026-01-16T05:00:00Z","v":165607,"vw":68.693457},{"c":69.27,"h":69.37,"l":67.3517,"n":6713,"o":67.96,"t":"2026-01-20T05:00:00Z","v":160323,"vw":68.839609},{"c":69.91,"h":71.2125,"l":68.435,"n":6876,"o":69.21,"t":"2026-01-21T05:00:00Z","v":200995,"vw":70.102567},{"c":71.05,"h":71.285,"l":69.415,"n":5344,"o":70,"t":"2026-01-22T05:00:00Z","v":170777,"vw":70.648475},{"c":69.88,"h":70.775,"l":69.16,"n":5260,"o":70.68,"t":"2026-01-23T05:00:00Z","v":124283,"vw":69.927076},{"c":70.66,"h":71.33,"l":69.88,"n":4093,"o":69.88,"t":"2026-01-26T05:00:00Z","v":178663,"vw":70.699613},{"c":68.45,"h":70.46,"l":68.3,"n":4694,"o":70.13,"t":"2026-01-27T05:00:00Z","v":177811,"vw":68.684909},{"c":67.09,"h":69.12,"l":66.155,"n":5958,"o":68.4,"t":"2026-01-28T05:00:00Z","v":224950,"vw":67.223004},{"c":68.83,"h":69.5255,"l":66.57,"n":5904,"o":66.57,"t":"2026-01-29T05:00:00Z","v":224634,"vw":68.595745},{"c":69.63,"h":69.86,"l":66.43,"n":6894,"o":68.49,"t":"2026-01-30T05:00:00Z","v":242065,"vw":69.236412},{"c":69.75,"h":71.4073,"l":67.91,"n":6843,"o":69.34,"t":"2026-02-02T05:00:00Z","v":203913,"vw":70.150228},{"c":51.58,"h":68.73,"l":51.42,"n":15305,"o":66.76,"t":"2026-02-03T05:00:00Z","v":479195,"vw":54.166317},{"c":49.08,"h":52.376,"l":48.4,"n":14435,"o":51.81,"t":"2026-02-04T05:00:00Z","v":476543,"vw":49.940275},{"c":48.73,"h":51.05,"l":47.04,"n":10368,"o":49.85,"t":"2026-02-05T05:00:00Z","v":412232,"vw":48.395156},{"c":48.67,"h":49.935,"l":47.64,"n":7649,"o":49.19,"t":"2026-02-06T05:00:00Z","v":364172,"vw":48.579921},{"c":46,"h":49.0934,"l":45.91,"n":7999,"o":48.38,"t":"2026-02-09T05:00:00Z","v":368738,"vw":46.521435},{"c":46.6,"h":47.4499,"l":45.03,"n":9736,"o":46.1,"t":"2026-02-10T05:00:00Z","v":427009,"vw":46.714287},{"c":46.55,"h":46.61,"l":44.83,"n":7046,"o":46.5,"t":"2026-02-11T05:00:00Z","v":266191,"vw":46.015085},{"c":47.27,"h":48.4,"l":46.255,"n":8526,"o":46.66,"t":"2026-02-12T05:00:00Z","v":372540,"vw":47.34074},{"c":49.2,"h":49.65,"l":47.74,"n":7065,"o":47.74,"t":"2026-02-13T05:00:00Z","v":308260,"vw":49.062776},{"c":49.5,"h":50.3,"l":48.42,"n":6433,"o":49.78,"t":"2026-02-17T05:00:00Z","v":298529,"vw":49.618233},{"c":48.42,"h":49.43,"l":47.45,"n":7486,"o":49.03,"t":"2026-02-18T05:00:00Z","v":323277,"vw":48.314208},{"c":48.21,"h":48.5,"l":47.05,"n":5914,"o":48.31,"t":"2026-02-19T05:00:00Z","v":235103,"vw":47.885636},{"c":49.4,"h":49.87,"l":48.0486,"n":6432,"o":48.37,"t":"2026-02-20T05:00:00Z","v":373866,"vw":49.091018},{"c":49.82,"h":51.19,"l":48.49,"n":8021,"o":48.76,"t":"2026-02-23T05:00:00Z","v":344068,"vw":50.004133},{"c":50.2,"h":50.815,"l":48.92,"n":6064,"o":49.86,"t":"2026-02-24T05:00:00Z","v":236392,"vw":50.277507},{"c":50.72,"h":52,"l":47.0001,"n":4934,"o":50.45,"t":"2026-02-25T05:00:00Z","v":296569,"vw":50.821019},{"c":51.92,"h":52.48,"l":50.69,"n":6447,"o":51.13,"t":"2026-02-26T05:00:00Z","v":259293,"vw":51.818326},{"c":51.58,"h":51.87,"l":50.55,"n":5626,"o":51.16,"t":"2026-02-27T05:00:00Z","v":225502,"vw":51.455309},{"c":52.42,"h":52.71,"l":51.08,"n":5566,"o":51.08,"t":"2026-03-02T05:00:00Z","v":179284,"vw":52.232349},{"c":52.23,"h":52.82,"l":50.98,"n":5873,"o":51.36,"t":"2026-03-03T05:00:00Z","v":203892,"vw":52.032342},{"c":53.08,"h":53.22,"l":51.835,"n":5272,"o":52.3,"t":"2026-03-04T05:00:00Z","v":156216,"vw":52.919221},{"c":54.84,"h":55.33,"l":52.66,"n":7011,"o":52.86,"t":"2026-03-05T05:00:00Z","v":260320,"vw":54.607523},{"c":54.96,"h":55.01,"l":53.7,"n":6061,"o":54.11,"t":"2026-03-06T05:00:00Z","v":167855,"vw":54.551844},{"c":53.6,"h":54.59,"l":52.8301,"n":6918,"o":54.2,"t":"2026-03-09T04:00:00Z","v":234128,"vw":53.635263},{"c":51.62,"h":53,"l":51.3,"n":7040,"o":52.99,"t":"2026-03-10T04:00:00Z","v":257643,"vw":51.716516},{"c":51.93,"h":52.03,"l":50.505,"n":5848,"o":51.11,"t":"2026-03-11T04:00:00Z","v":235859,"vw":51.401061},{"c":51.49,"h":52.92,"l":51.445,"n":5013,"o":51.71,"t":"2026-03-12T04:00:00Z","v":168982,"vw":51.949876},{"c":52.63,"h":52.86,"l":51.38,"n":5798,"o":51.98,"t":"2026-03-13T04:00:00Z","v":286690,"vw":52.370386},{"c":53.73,"h":54.34,"l":52.375,"n":6024,"o":52.86,"t":"2026-03-16T04:00:00Z","v":262437,"vw":53.653739},{"c":53.96,"h":55.41,"l":53.85,"n":7559,"o":54.08,"t":"2026-03-17T04:00:00Z","v":356774,"vw":54.615981},{"c":54.39,"h":55,"l":52.9359,"n":7875,"o":53.38,"t":"2026-03-18T04:00:00Z","v":277788,"vw":54.291772},{"c":53.65,"h":55.59,"l":52.17,"n":6824,"o":54.35,"t":"2026-03-19T04:00:00Z","v":257212,"vw":53.529214},{"c":53.49,"h":54.28,"l":52.47,"n":7402,"o":53.67,"t":"2026-03-20T04:00:00Z","v":591487,"vw":53.554136},{"c":54.2,"h":55.4,"l":53.76,"n":7258,"o":54.29,"t":"2026-03-23T04:00:00Z","v":277431,"vw":54.387728},{"c":53.34,"h":54.03,"l":52.44,"n":6477,"o":54.03,"t":"2026-03-24T04:00:00Z","v":226718,"vw":53.316357},{"c":52.25,"h":54.02,"l":51.11,"n":6581,"o":53.8,"t":"2026-03-25T04:00:00Z","v":188717,"vw":52.07135},{"c":53.41,"h":53.865,"l":52.24,"n":6826,"o":52.33,"t":"2026-03-26T04:00:00Z","v":228974,"vw":53.205962},{"c":53.49,"h":53.66,"l":52.165,"n":6954,"o":52.9,"t":"2026-03-27T04:00:00Z","v":244568,"vw":53.080517},{"c":54.22,"h":55.03,"l":53.09,"n":6377,"o":53.85,"t":"2026-03-30T04:00:00Z","v":219018,"vw":54.29737},{"c":54.65,"h":56.06,"l":53.35,"n":7434,"o":54.76,"t":"2026-03-31T04:00:00Z","v":263612,"vw":54.297977},{"c":53.6,"h":55.3,"l":53.53,"n":6431,"o":54.54,"t":"2026-04-01T04:00:00Z","v":244518,"vw":54.370629},{"c":54.46,"h":54.53,"l":52.24,"n":6182,"o":53.29,"t":"2026-04-02T04:00:00Z","v":206370,"vw":53.902437},{"c":54.065,"h":54.5,"l":52.13,"n":6094,"o":54.5,"t":"2026-04-06T04:00:00Z","v":243303,"vw":53.962081},{"c":54.96,"h":56.29,"l":53.905,"n":7064,"o":54.18,"t":"2026-04-07T04:00:00Z","v":238601,"vw":55.1787},{"c":53.59,"h":56.34,"l":53.5125,"n":7812,"o":55.38,"t":"2026-04-08T04:00:00Z","v":262687,"vw":54.094754},{"c":54.14,"h":54.18,"l":51.69,"n":6259,"o":53.39,"t":"2026-04-09T04:00:00Z","v":264730,"vw":53.449496},{"c":52.77,"h":53.84,"l":51.945,"n":5725,"o":53.84,"t":"2026-04-10T04:00:00Z","v":175882,"vw":52.672825},{"c":54.3,"h":54.32,"l":52.86,"n":6571,"o":52.93,"t":"2026-04-13T04:00:00Z","v":248670,"vw":53.904664},{"c":55.12,"h":55.85,"l":54,"n":6392,"o":54,"t":"2026-04-14T04:00:00Z","v":157663,"vw":55.277416},{"c":55.96,"h":56.33,"l":54.71,"n":5801,"o":55.28,"t":"2026-04-15T04:00:00Z","v":161352,"vw":55.967461},{"c":56.4,"h":57.04,"l":55.6,"n":5200,"o":56.14,"t":"2026-04-16T04:00:00Z","v":158044,"vw":56.51616},{"c":55.98,"h":56.99,"l":55.94,"n":5824,"o":56.86,"t":"2026-04-17T04:00:00Z","v":154605,"vw":56.220696},{"c":54.72,"h":56.23,"l":54.28,"n":9766,"o":56.08,"t":"2026-04-20T04:00:00Z","v":325820,"vw":54.830381},{"c":56.41,"h":56.47,"l":54.675,"n":8077,"o":55.01,"t":"2026-04-21T04:00:00Z","v":267691,"vw":56.110732},{"c":57.4,"h":57.92,"l":56.51,"n":6287,"o":56.51,"t":"2026-04-22T04:00:00Z","v":189660,"vw":57.44325},{"c":56.76,"h":57.39,"l":55.82,"n":7089,"o":57.09,"t":"2026-04-23T04:00:00Z","v":166462,"vw":56.740276},{"c":57.33,"h":57.41,"l":55.85,"n":5722,"o":56.41,"t":"2026-04-24T04:00:00Z","v":144043,"vw":56.899561},{"c":58.12,"h":58.63,"l":56.91,"n":6122,"o":56.91,"t":"2026-04-27T04:00:00Z","v":159819,"vw":58.108992},{"c":57.98,"h":58.7425,"l":57.32,"n":7421,"o":58.53,"t":"2026-04-28T04:00:00Z","v":215083,"vw":58.112545},{"c":58.15,"h":58.19,"l":56.814,"n":5985,"o":57.45,"t":"2026-04-29T04:00:00Z","v":168273,"vw":57.922645},{"c":57.46,"h":57.985,"l":56.685,"n":4981,"o":57.74,"t":"2026-04-30T04:00:00Z","v":160894,"vw":57.322186},{"c":57.53,"h":58.295,"l":57.485,"n":6129,"o":58.03,"t":"2026-05-01T04:00:00Z","v":142727,"vw":57.70884},{"c":57.26,"h":58.31,"l":56.88,"n":5447,"o":57,"t":"2026-05-04T04:00:00Z","v":137281,"vw":57.493179},{"c":57.08,"h":57.86,"l":56.41,"n":6206,"o":57.26,"t":"2026-05-05T04:00:00Z","v":184633,"vw":57.1509},{"c":55.365,"h":56.88,"l":55.01,"n":6099,"o":56.7,"t":"2026-05-06T04:00:00Z","v":186959,"vw":55.614291},{"c":58.06,"h":58.465,"l":55.9,"n":6487,"o":55.9,"t":"2026-05-07T04:00:00Z","v":167166,"vw":57.817677},{"c":58.52,"h":58.88,"l":56.95,"n":5955,"o":57.49,"t":"2026-05-08T04:00:00Z","v":153553,"vw":58.262333},{"c":56.99,"h":59.03,"l":56.58,"n":6106,"o":58.43,"t":"2026-05-11T04:00:00Z","v":191876,"vw":57.138681},{"c":57.69,"h":58.5499,"l":56.43,"n":6192,"o":57.08,"t":"2026-05-12T04:00:00Z","v":148595,"vw":57.711495},{"c":58.12,"h":58.12,"l":56.45,"n":7278,"o":57.11,"t":"2026-05-13T04:00:00Z","v":145198,"vw":57.697689},{"c":57.485,"h":59.36,"l":56.78,"n":6358,"o":58.12,"t":"2026-05-14T04:00:00Z","v":178448,"vw":58.013288},{"c":57.11,"h":58.57,"l":56.34,"n":5499,"o":57.58,"t":"2026-05-15T04:00:00Z","v":168761,"vw":57.161893},{"c":59.11,"h":59.325,"l":56.91,"n":6077,"o":56.91,"t":"2026-05-18T04:00:00Z","v":223383,"vw":59.00896},{"c":58.82,"h":60.38,"l":58.06,"n":7234,"o":59.855,"t":"2026-05-19T04:00:00Z","v":205290,"vw":59.029137},{"c":64.26,"h":64.38,"l":56.87,"n":11177,"o":58.91,"t":"2026-05-20T04:00:00Z","v":424855,"vw":62.324786},{"c":61.54,"h":64.14,"l":60,"n":8967,"o":63.66,"t":"2026-05-21T04:00:00Z","v":292720,"vw":61.523606},{"c":62.74,"h":62.84,"l":60.88,"n":6268,"o":61.23,"t":"2026-05-22T04:00:00Z","v":179262,"vw":62.261094},{"c":61.05,"h":62.34,"l":60.5,"n":7466,"o":62.27,"t":"2026-05-26T04:00:00Z","v":200647,"vw":61.173137},{"c":59.4,"h":62.98,"l":58.78,"n":7237,"o":60.85,"t":"2026-05-27T04:00:00Z","v":246939,"vw":59.485093},{"c":61.64,"h":61.67,"l":58.41,"n":7804,"o":59.13,"t":"2026-05-28T04:00:00Z","v":214802,"vw":61.090272},{"c":61.75,"h":62.485,"l":60.41,"n":5949,"o":61.64,"t":"2026-05-29T04:00:00Z","v":235438,"vw":61.814194},{"c":62.3,"h":62.8,"l":61.28,"n":6713,"o":61.98,"t":"2026-06-01T04:00:00Z","v":171538,"vw":62.271777},{"c":57.61,"h":61.14,"l":56.31,"n":9658,"o":60.59,"t":"2026-06-02T04:00:00Z","v":275073,"vw":57.82119},{"c":57.27,"h":58.0702,"l":56.03,"n":8434,"o":57.31,"t":"2026-06-03T04:00:00Z","v":261459,"vw":57.020053},{"c":59.22,"h":61.28,"l":58.4,"n":8003,"o":58.4,"t":"2026-06-04T04:00:00Z","v":409849,"vw":59.656215},{"c":59.865,"h":60.88,"l":59.7301,"n":7383,"o":59.91,"t":"2026-06-05T04:00:00Z","v":223010,"vw":60.072328},{"c":59.88,"h":60.96,"l":59.81,"n":5715,"o":59.89,"t":"2026-06-08T04:00:00Z","v":153646,"vw":60.143847},{"c":61.11,"h":61.495,"l":59.61,"n":6787,"o":59.88,"t":"2026-06-09T04:00:00Z","v":186321,"vw":61.054771},{"c":61.15,"h":62.18,"l":60.3606,"n":5452,"o":61.53,"t":"2026-06-10T04:00:00Z","v":179371,"vw":61.354192},{"c":60.79,"h":61.34,"l":59.67,"n":4929,"o":61.09,"t":"2026-06-11T04:00:00Z","v":205481,"vw":60.759365},{"c":60.34,"h":61.96,"l":60.09,"n":5308,"o":60.75,"t":"2026-06-12T04:00:00Z","v":163269,"vw":60.537732},{"c":58.89,"h":60.1699,"l":58.34,"n":6123,"o":59.81,"t":"2026-06-15T04:00:00Z","v":197907,"vw":59.101365},{"c":59.69,"h":60.65,"l":59.34,"n":6347,"o":59.34,"t":"2026-06-16T04:00:00Z","v":175951,"vw":59.804405},{"c":58.14,"h":59.84,"l":56.2862,"n":6284,"o":59.35,"t":"2026-06-17T04:00:00Z","v":206602,"vw":58.263538},{"c":58.525,"h":59.2,"l":57.01,"n":6163,"o":58.49,"t":"2026-06-18T04:00:00Z","v":526810,"vw":58.486835},{"c":57.6,"h":60.4124,"l":57.295,"n":6851,"o":58.29,"t":"2026-06-22T04:00:00Z","v":275794,"vw":57.832385},{"c":59.69,"h":60.07,"l":58.28,"n":6141,"o":58.63,"t":"2026-06-23T04:00:00Z","v":281525,"vw":59.267958},{"c":61.93,"h":62.18,"l":60.01,"n":6685,"o":60.24,"t":"2026-06-24T04:00:00Z","v":211960,"vw":61.731881},{"c":61.78,"h":62.63,"l":61.23,"n":6783,"o":61.64,"t":"2026-06-25T04:00:00Z","v":228493,"vw":61.77782},{"c":62.99,"h":63.86,"l":61.88,"n":5608,"o":61.88,"t":"2026-06-26T04:00:00Z","v":639821,"vw":62.988905},{"c":61.65,"h":63.83,"l":61.58,"n":6105,"o":63.32,"t":"2026-06-29T04:00:00Z","v":236876,"vw":61.975198},{"c":62.52,"h":62.69,"l":60.58,"n":6182,"o":61.65,"t":"2026-06-30T04:00:00Z","v":279296,"vw":62.244108},{"c":64.49,"h":64.782,"l":62.9505,"n":6158,"o":63.36,"t":"2026-07-01T04:00:00Z","v":170289,"vw":64.402416},{"c":64.14,"h":66.47,"l":63.23,"n":5859,"o":64.58,"t":"2026-07-02T04:00:00Z","v":189542,"vw":64.812816},{"c":63.89,"h":64.18,"l":62.9732,"n":6398,"o":63.96,"t":"2026-07-06T04:00:00Z","v":173685,"vw":63.701832},{"c":64.33,"h":65.69,"l":64.05,"n":4752,"o":64.27,"t":"2026-07-07T04:00:00Z","v":122594,"vw":64.511087},{"c":63,"h":64.495,"l":62.402,"n":6074,"o":64.09,"t":"2026-07-08T04:00:00Z","v":289028,"vw":63.327413},{"c":62.77,"h":63.11,"l":61.215,"n":4149,"o":62.32,"t":"2026-07-09T04:00:00Z","v":171925,"vw":62.339759},{"c":62.29,"h":63.05,"l":62.26,"n":4223,"o":62.92,"t":"2026-07-10T04:00:00Z","v":109004,"vw":62.426158},{"c":63.27,"h":64.05,"l":62.735,"n":5905,"o":62.86,"t":"2026-07-13T04:00:00Z","v":176152,"vw":63.328666},{"c":62.08,"h":62.92,"l":61.935,"n":4476,"o":62.47,"t":"2026-07-14T04:00:00Z","v":149401,"vw":62.153851},{"c":61.93,"h":62.73,"l":61.43,"n":6322,"o":62.28,"t":"2026-07-15T04:00:00Z","v":141196,"vw":62.215194},{"c":62.25,"h":63.81,"l":61.825,"n":5387,"o":62.8,"t":"2026-07-16T04:00:00Z","v":226212,"vw":62.373733},{"c":61.7,"h":64,"l":60.96,"n":5465,"o":62.11,"t":"2026-07-17T04:00:00Z","v":152683,"vw":61.736649},{"c":61.34,"h":62.655,"l":61.18,"n":3987,"o":61.85,"t":"2026-07-20T04:00:00Z","v":131350,"vw":61.428939},{"c":60.15,"h":61.195,"l":59.37,"n":5775,"o":60.57,"t":"2026-07-21T04:00:00Z","v":156266,"vw":60.245805},{"c":59,"h":60.17,"l":58.49,"n":5052,"o":60.15,"t":"2026-07-22T04:00:00Z","v":139910,"vw":58.946138},{"c":59.01,"h":59.805,"l":58.62,"n":5898,"o":58.62,"t":"2026-07-23T04:00:00Z","v":160939,"vw":59.058928},{"c":59.86,"h":60.33,"l":59.21,"n":4354,"o":59.63,"t":"2026-07-24T04:00:00Z","v":129095,"vw":59.774057},{"c":60.4,"h":61.52,"l":60.14,"n":5094,"o":60.38,"t":"2026-07-27T04:00:00Z","v":151775,"vw":60.614113},{"c":61.64,"h":62.36,"l":60.775,"n":5574,"o":61.44,"t":"2026-07-28T04:00:00Z","v":178688,"vw":61.723223},{"c":62.25,"h":63,"l":61.53,"n":5325,"o":61.68,"t":"2026-07-29T04:00:00Z","v":178198,"vw":62.323903},{"c":59.49,"h":61.66,"l":58.965,"n":5777,"o":61.47,"t":"2026-07-30T04:00:00Z","v":195381,"vw":59.679144},{"c":60.06,"h":60.25,"l":58.7436,"n":5721,"o":59.04,"t":"2026-07-31T04:00:00Z","v":181372,"vw":59.897126},{"c":60.62,"h":61.825,"l":60.37,"n":5302,"o":60.97,"t":"2026-08-03T04:00:00Z","v":196180,"vw":60.841919},{"c":59.1,"h":60.344,"l":58.92,"n":6993,"o":59.96,"t":"2026-08-04T04:00:00Z","v":222642,"vw":59.284659},{"c":62.57,"h":64.6499,"l":58.7,"n":9059,"o":59.06,"t":"2026-08-05T04:00:00Z","v":418764,"vw":62.721403},{"c":62.45,"h":62.84,"l":59.775,"n":6546,"o":62.84,"t":"2026-08-06T04:00:00Z","v":234409,"vw":61.704375},{"c":62.56,"h":63.83,"l":60.85,"n":5144,"o":62.35,"t":"2026-08-07T04:00:00Z","v":145108,"vw":62.757129},{"c":61.71,"h":63.16,"l":61.56,"n":6062,"o":62.165,"t":"2026-08-10T04:00:00Z","v":160455,"vw":61.893112},{"c":61.2,"h":62.22,"l":60.945,"n":5119,"o":61.61,"t":"2026-08-11T04:00:00Z","v":129068,"vw":61.285566},{"c":62.75,"h":62.905,"l":59.756,"n":4332,"o":60.6,"t":"2026-08-12T04:00:00Z","v":115984,"vw":62.231689},{"c":64.42,"h":64.655,"l":62.43,"n":5260,"o":63.06,"t":"2026-08-13T04:00:00Z","v":108729,"vw":63.912585},{"c":65.73,"h":65.85,"l":63.91,"n":6075,"o":64.53,"t":"2026-08-14T04:00:00Z","v":199423,"vw":65.332002},{"c":66.87,"h":66.98,"l":64.48,"n":5945,"o":65.06,"t":"2026-08-17T04:00:00Z","v":195316,"vw":66.578788},{"c":67.34,"h":68.53,"l":66.64,"n":5791,"o":67.44,"t":"2026-08-18T04:00:00Z","v":192451,"vw":67.565438},{"c":70.78,"h":70.98,"l":67.9954,"n":6707,"o":68.07,"t":"2026-08-19T04:00:00Z","v":168390,"vw":70.432412},{"c":70.21,"h":72.58,"l":69.94,"n":5470,"o":70.48,"t":"2026-08-20T04:00:00Z","v":210163,"vw":70.893623},{"c":70.15,"h":70.46,"l":69.08,"n":4295,"o":70.01,"t":"2026-08-21T04:00:00Z","v":113909,"vw":70.102673},{"c":71.23,"h":71.68,"l":70.39,"n":5489,"o":70.44,"t":"2026-08-24T04:00:00Z","v":152510,"vw":71.194325},{"c":70.14,"h":71.005,"l":68.4866,"n":3957,"o":70.71,"t":"2026-08-25T04:00:00Z","v":102349,"vw":69.958418},{"c":70.36,"h":70.99,"l":68.0513,"n":5728,"o":70.05,"t":"2026-08-26T04:00:00Z","v":111265,"vw":70.295507},{"c":69.43,"h":70.99,"l":69.24,"n":5190,"o":69.93,"t":"2026-08-27T04:00:00Z","v":112760,"vw":69.816186},{"c":69.24,"h":70.46,"l":69.13,"n":3885,"o":69.33,"t":"2026-08-28T04:00:00Z","v":99770,"vw":69.409513},{"c":68.88,"h":69.57,"l":68.51,"n":4749,"o":69.37,"t":"2026-08-31T04:00:00Z","v":189337,"vw":68.921315},{"c":69.74,"h":70.5,"l":68.84,"n":6422,"o":68.99,"t":"2026-09-01T04:00:00Z","v":190959,"vw":69.717394},{"c":70.39,"h":71.33,"l":69.5,"n":6535,"o":69.5,"t":"2026-09-02T04:00:00Z","v":161223,"vw":70.470908},{"c":68.68,"h":70.4,"l":68.205,"n":8947,"o":70.4,"t":"2026-09-03T04:00:00Z","v":298099,"vw":68.790047},{"c":68.23,"h":68.9,"l":67.39,"n":6095,"o":68.53,"t":"2026-09-04T04:00:00Z","v":178970,"vw":68.415242},{"c":67.67,"h":67.86,"l":65.915,"n":8305,"o":67.11,"t":"2026-09-08T04:00:00Z","v":179630,"vw":67.515134},{"c":66.44,"h":67.25,"l":65.18,"n":8696,"o":67.25,"t":"2026-09-09T04:00:00Z","v":239356,"vw":66.321603},{"c":67.69,"h":68.09,"l":66.1,"n":6986,"o":66.78,"t":"2026-09-10T04:00:00Z","v":215716,"vw":67.505099},{"c":69.27,"h":69.4,"l":66.95,"n":7236,"o":68.32,"t":"2026-09-11T04:00:00Z","v":213683,"vw":68.908668},{"c":72.18,"h":72.27,"l":69.37,"n":8330,"o":69.4,"t":"2026-09-14T04:00:00Z","v":380002,"vw":70.908091},{"c":71.65,"h":73,"l":70.33,"n":8619,"o":71.57,"t":"2026-09-15T04:00:00Z","v":233301,"vw":71.783569},{"c":71.23,"h":71.55,"l":70.35,"n":6817,"o":71.49,"t":"2026-09-16T04:00:00Z","v":149450,"vw":71.180114},{"c":70.505,"h":71.6,"l":70.3,"n":5527,"o":71.59,"t":"2026-09-17T04:00:00Z","v":118699,"vw":70.721532},{"c":70.67,"h":71.3,"l":69.15,"n":5018,"o":70.03,"t":"2026-09-18T04:00:00Z","v":558783,"vw":70.627365},{"c":71.83,"h":72,"l":70.58,"n":5704,"o":70.88,"t":"2026-09-21T04:00:00Z","v":170433,"vw":71.545927},{"c":73.59,"h":73.955,"l":71.66,"n":6929,"o":72.09,"t":"2026-09-22T04:00:00Z","v":247079,"vw":73.024612},{"c":73.3,"h":74.44,"l":72.82,"n":4886,"o":73.59,"t":"2026-09-23T04:00:00Z","v":163316,"vw":73.561947},{"c":73.73,"h":73.965,"l":72.5,"n":5419,"o":73.43,"t":"2026-09-24T04:00:00Z","v":151074,"vw":73.300722},{"c":74.33,"h":75,"l":73.73,"n":7492,"o":73.73,"t":"2026-09-25T04:00:00Z","v":213866,"vw":74.578245},{"c":73.84,"h":75.1899,"l":73.59,"n":5279,"o":74.46,"t":"2026-09-28T04:00:00Z","v":249662,"vw":74.088015},{"c":74.47,"h":74.49,"l":73.335,"n":5774,"o":73.38,"t":"2026-09-29T04:00:00Z","v":129969,"vw":74.193951},{"c":74.55,"h":75.39,"l":74.208,"n":5694,"o":74.87,"t":"2026-09-30T04:00:00Z","v":306755,"vw":74.705774},{"c":74.72,"h":75.855,"l":74.51,"n":5363,"o":74.89,"t":"2026-10-01T04:00:00Z","v":216755,"vw":75.009946},{"c":75.47,"h":76,"l":74.37,"n":5946,"o":75.39,"t":"2026-10-02T04:00:00Z","v":168802,"vw":75.412229},{"c":76,"h":76.9,"l":75.27,"n":8009,"o":75.39,"t":"2026-10-05T04:00:00Z","v":270969,"vw":76.106574},{"c":75.83,"h":76.78,"l":75.37,"n":5189,"o":76.44,"t":"2026-10-06T04:00:00Z","v":175289,"vw":75.883276},{"c":76.49,"h":77.485,"l":75.53,"n":4718,"o":75.53,"t":"2026-10-07T04:00:00Z","v":226041,"vw":76.54621},{"c":76.35,"h":77.17,"l":75.805,"n":6271,"o":76.61,"t":"2026-10-08T04:00:00Z","v":199082,"vw":76.311939},{"c":77.16,"h":77.53,"l":75.71,"n":5552,"o":76.56,"t":"2026-10-09T04:00:00Z","v":157348,"vw":77.029497},{"c":77.92,"h":78.67,"l":77.11,"n":7126,"o":77.71,"t":"2026-10-12T04:00:00Z","v":185062,"vw":78.029256},{"c":78.81,"h":79.2,"l":77.89,"n":5002,"o":78.77,"t":"2026-10-13T04:00:00Z","v":138627,"vw":78.729026},{"c":80.4,"h":80.49,"l":75.32,"n":5460,"o":79.17,"t":"2026-10-14T04:00:00Z","v":182305,"vw":80.078607},{"c":80.29,"h":83.3729,"l":80.1,"n":7104,"o":81.57,"t":"2026-10-15T04:00:00Z","v":203789,"vw":80.902557},{"c":79.69,"h":81.1,"l":78.76,"n":4864,"o":80.68,"t":"2026-10-16T04:00:00Z","v":175920,"vw":79.711348},{"c":79.72,"h":80.42,"l":78.586,"n":5251,"o":79.32,"t":"2026-10-19T04:00:00Z","v":134187,"vw":79.613199},{"c":81.31,"h":81.64,"l":80.58,"n":4228,"o":80.7,"t":"2026-10-20T04:00:00Z","v":124376,"vw":81.247552},{"c":80.71,"h":81.5,"l":79.9301,"n":3968,"o":80.77,"t":"2026-10-21T04:00:00Z","v":126242,"vw":80.753964},{"c":83.4,"h":83.585,"l":81.39,"n":2689,"o":81.4,"t":"2026-10-22T04:00:00Z","v":56525,"vw":82.726826}],"volatilityBars":[{"c":60.555,"h":60.57,"l":60.38,"n":70,"o":60.38,"t":"2026-07-27T13:30:00Z","v":5520,"vw":60.471472},{"c":60.56,"h":60.56,"l":60.56,"n":11,"o":60.56,"t":"2026-07-27T13:45:00Z","v":493,"vw":60.56},{"c":60.255,"h":60.555,"l":60.255,"n":18,"o":60.555,"t":"2026-07-27T14:00:00Z","v":403,"vw":60.405},{"c":60.705,"h":60.85,"l":60.54,"n":48,"o":60.54,"t":"2026-07-27T14:15:00Z","v":1458,"vw":60.63},{"c":61.385,"h":61.385,"l":60.81,"n":101,"o":60.81,"t":"2026-07-27T14:30:00Z","v":3946,"vw":61.064017},{"c":61.34,"h":61.4,"l":61.34,"n":27,"o":61.39,"t":"2026-07-27T14:45:00Z","v":867,"vw":61.380927},{"c":61.14,"h":61.52,"l":61.14,"n":98,"o":61.52,"t":"2026-07-27T15:00:00Z","v":2221,"vw":61.38423},{"c":61.0901,"h":61.0901,"l":61.08,"n":20,"o":61.08,"t":"2026-07-27T15:15:00Z","v":628,"vw":61.082209},{"c":61.25,"h":61.25,"l":61.24,"n":26,"o":61.24,"t":"2026-07-27T15:30:00Z","v":1059,"vw":61.2425},{"c":61.19,"h":61.19,"l":61.19,"n":5,"o":61.19,"t":"2026-07-27T15:45:00Z","v":159,"vw":61.19},{"c":61.275,"h":61.275,"l":61.25,"n":32,"o":61.25,"t":"2026-07-27T16:00:00Z","v":488,"vw":61.2625},{"c":61.4,"h":61.44,"l":61.2,"n":71,"o":61.39,"t":"2026-07-27T16:15:00Z","v":2395,"vw":61.291258},{"c":61.305,"h":61.305,"l":61.24,"n":28,"o":61.24,"t":"2026-07-27T16:30:00Z","v":724,"vw":61.292},{"c":61.185,"h":61.36,"l":61.14,"n":49,"o":61.14,"t":"2026-07-27T16:45:00Z","v":1630,"vw":61.235231},{"c":61.005,"h":61.135,"l":61.005,"n":96,"o":61.135,"t":"2026-07-27T17:00:00Z","v":2380,"vw":61.094231},{"c":60.9101,"h":61.03,"l":60.91,"n":55,"o":61.03,"t":"2026-07-27T17:15:00Z","v":3881,"vw":60.934598},{"c":60.66,"h":60.96,"l":60.58,"n":81,"o":60.9284,"t":"2026-07-27T17:30:00Z","v":2433,"vw":60.753867},{"c":60.68,"h":60.68,"l":60.45,"n":26,"o":60.45,"t":"2026-07-27T17:45:00Z","v":1215,"vw":60.647},{"c":61.205,"h":61.215,"l":60.67,"n":220,"o":60.67,"t":"2026-07-27T18:00:00Z","v":7126,"vw":60.881807},{"c":61.205,"h":61.24,"l":61.2,"n":42,"o":61.235,"t":"2026-07-27T18:15:00Z","v":1219,"vw":61.224375},{"c":61.2,"h":61.205,"l":61.005,"n":126,"o":61.205,"t":"2026-07-27T18:30:00Z","v":4861,"vw":61.112535},{"c":60.88,"h":61.0964,"l":60.87,"n":116,"o":61.07,"t":"2026-07-27T18:45:00Z","v":5073,"vw":60.941561},{"c":60.83,"h":60.83,"l":60.71,"n":78,"o":60.76,"t":"2026-07-27T19:00:00Z","v":2216,"vw":60.753381},{"c":60.6,"h":60.69,"l":60.59,"n":152,"o":60.69,"t":"2026-07-27T19:15:00Z","v":3773,"vw":60.627034},{"c":60.46,"h":60.64,"l":60.46,"n":103,"o":60.51,"t":"2026-07-27T19:30:00Z","v":3718,"vw":60.558983},{"c":60.34,"h":60.77,"l":60.14,"n":890,"o":60.47,"t":"2026-07-27T19:45:00Z","v":33618,"vw":60.443017},{"c":60.4,"h":60.4,"l":60.4,"n":15,"o":60.4,"t":"2026-07-27T20:00:00Z","v":34755,"vw":60.4},{"c":61.9183,"h":62.36,"l":60.775,"n":204,"o":61.44,"t":"2026-07-28T13:30:00Z","v":10444,"vw":61.639321},{"c":61.545,"h":61.93,"l":61.545,"n":42,"o":61.93,"t":"2026-07-28T13:45:00Z","v":1512,"vw":61.832174},{"c":61.84,"h":61.94,"l":61.57,"n":35,"o":61.57,"t":"2026-07-28T14:00:00Z","v":1262,"vw":61.760301},{"c":61.5,"h":61.94,"l":61.5,"n":134,"o":61.94,"t":"2026-07-28T14:15:00Z","v":4482,"vw":61.619798},{"c":61.42,"h":61.495,"l":61.35,"n":43,"o":61.37,"t":"2026-07-28T14:30:00Z","v":1162,"vw":61.393888},{"c":61.6275,"h":61.75,"l":61.59,"n":100,"o":61.59,"t":"2026-07-28T14:45:00Z","v":3731,"vw":61.693855},{"c":61.615,"h":61.615,"l":61.22,"n":198,"o":61.49,"t":"2026-07-28T15:00:00Z","v":6183,"vw":61.316496},{"c":62.015,"h":62.015,"l":61.66,"n":105,"o":61.66,"t":"2026-07-28T15:15:00Z","v":2908,"vw":61.89625},{"c":61.92,"h":62.16,"l":61.92,"n":141,"o":62.1,"t":"2026-07-28T15:30:00Z","v":5225,"vw":62.075422},{"c":61.66,"h":61.9,"l":61.66,"n":38,"o":61.9,"t":"2026-07-28T15:45:00Z","v":980,"vw":61.852},{"c":61.61,"h":61.61,"l":61.5,"n":67,"o":61.585,"t":"2026-07-28T16:00:00Z","v":1839,"vw":61.557299},{"c":61.52,"h":61.7,"l":61.46,"n":75,"o":61.7,"t":"2026-07-28T16:15:00Z","v":3110,"vw":61.52125},{"c":61.675,"h":61.69,"l":61.56,"n":73,"o":61.56,"t":"2026-07-28T16:30:00Z","v":2111,"vw":61.651117},{"c":61.49,"h":61.6,"l":61.48,"n":81,"o":61.6,"t":"2026-07-28T16:45:00Z","v":1841,"vw":61.548182},{"c":61.64,"h":61.66,"l":61.515,"n":58,"o":61.515,"t":"2026-07-28T17:00:00Z","v":1179,"vw":61.611032},{"c":61.73,"h":61.74,"l":61.73,"n":26,"o":61.74,"t":"2026-07-28T17:15:00Z","v":545,"vw":61.735},{"c":61.685,"h":61.78,"l":61.675,"n":120,"o":61.675,"t":"2026-07-28T17:30:00Z","v":3362,"vw":61.746618},{"c":61.84,"h":61.84,"l":61.8,"n":49,"o":61.8,"t":"2026-07-28T18:00:00Z","v":1488,"vw":61.826144},{"c":61.84,"h":61.84,"l":61.72,"n":69,"o":61.72,"t":"2026-07-28T18:15:00Z","v":1520,"vw":61.8},{"c":62,"h":62,"l":61.77,"n":170,"o":61.84,"t":"2026-07-28T18:30:00Z","v":3993,"vw":61.904283},{"c":62.08,"h":62.08,"l":61.95,"n":112,"o":61.95,"t":"2026-07-28T18:45:00Z","v":1959,"vw":62.026667},{"c":61.77,"h":62.07,"l":61.77,"n":181,"o":62.04,"t":"2026-07-28T19:00:00Z","v":4243,"vw":61.962406},{"c":62.045,"h":62.045,"l":61.8,"n":213,"o":61.8,"t":"2026-07-28T19:15:00Z","v":3960,"vw":61.920983},{"c":62.2375,"h":62.2375,"l":62.09,"n":225,"o":62.09,"t":"2026-07-28T19:30:00Z","v":7012,"vw":62.161241},{"c":61.71,"h":62.11,"l":61.63,"n":1216,"o":62.11,"t":"2026-07-28T19:45:00Z","v":36268,"vw":61.805053},{"c":62.25,"h":62.25,"l":61.64,"n":26,"o":61.64,"t":"2026-07-28T20:00:00Z","v":49046,"vw":61.64321},{"c":61.94,"h":61.94,"l":61.68,"n":15,"o":61.68,"t":"2026-07-29T13:30:00Z","v":1032,"vw":61.710445},{"c":62.03,"h":62.72,"l":61.715,"n":187,"o":62.09,"t":"2026-07-29T13:45:00Z","v":6630,"vw":62.178431},{"c":61.6424,"h":62.15,"l":61.6424,"n":98,"o":62.04,"t":"2026-07-29T14:00:00Z","v":2285,"vw":61.963285},{"c":61.88,"h":61.935,"l":61.53,"n":217,"o":61.775,"t":"2026-07-29T14:15:00Z","v":8262,"vw":61.733106},{"c":62.58,"h":62.67,"l":62.09,"n":108,"o":62.09,"t":"2026-07-29T14:30:00Z","v":1815,"vw":62.363889},{"c":62.56,"h":62.56,"l":62.295,"n":28,"o":62.295,"t":"2026-07-29T14:45:00Z","v":842,"vw":62.446728},{"c":62.37,"h":62.61,"l":62.37,"n":35,"o":62.57,"t":"2026-07-29T15:00:00Z","v":1192,"vw":62.538478},{"c":62.45,"h":62.55,"l":62.35,"n":115,"o":62.4632,"t":"2026-07-29T15:15:00Z","v":4254,"vw":62.420055},{"c":62.49,"h":62.61,"l":62.475,"n":61,"o":62.61,"t":"2026-07-29T15:30:00Z","v":1733,"vw":62.528334},{"c":62.73,"h":62.875,"l":62.475,"n":164,"o":62.56,"t":"2026-07-29T15:45:00Z","v":4898,"vw":62.648036},{"c":62.72,"h":62.72,"l":62.72,"n":9,"o":62.72,"t":"2026-07-29T16:00:00Z","v":265,"vw":62.72},{"c":62.8,"h":63,"l":62.76,"n":103,"o":62.76,"t":"2026-07-29T16:15:00Z","v":1824,"vw":62.877192},{"c":62.64,"h":62.8,"l":62.64,"n":56,"o":62.8,"t":"2026-07-29T16:30:00Z","v":1266,"vw":62.688},{"c":62.35,"h":62.61,"l":62.32,"n":143,"o":62.61,"t":"2026-07-29T16:45:00Z","v":4213,"vw":62.52278},{"c":62.44,"h":62.56,"l":62.32,"n":100,"o":62.32,"t":"2026-07-29T17:00:00Z","v":2926,"vw":62.462787},{"c":62.39,"h":62.5522,"l":62.3,"n":54,"o":62.5522,"t":"2026-07-29T17:15:00Z","v":3175,"vw":62.453136},{"c":62.16,"h":62.27,"l":62.16,"n":56,"o":62.25,"t":"2026-07-29T17:30:00Z","v":1674,"vw":62.228057},{"c":62.575,"h":62.575,"l":62.165,"n":100,"o":62.165,"t":"2026-07-29T17:45:00Z","v":2831,"vw":62.368694},{"c":62.58,"h":62.9025,"l":62.58,"n":242,"o":62.65,"t":"2026-07-29T18:00:00Z","v":5847,"vw":62.733554},{"c":62.635,"h":62.66,"l":62.46,"n":118,"o":62.59,"t":"2026-07-29T18:15:00Z","v":4837,"vw":62.567878},{"c":62.78,"h":62.85,"l":62.48,"n":253,"o":62.66,"t":"2026-07-29T18:30:00Z","v":8915,"vw":62.655724},{"c":62.64,"h":62.74,"l":62.64,"n":48,"o":62.68,"t":"2026-07-29T18:45:00Z","v":2069,"vw":62.676056},{"c":62.375,"h":62.56,"l":62.375,"n":136,"o":62.45,"t":"2026-07-29T19:00:00Z","v":3491,"vw":62.465882},{"c":62.42,"h":62.525,"l":62.38,"n":115,"o":62.52,"t":"2026-07-29T19:15:00Z","v":3363,"vw":62.454247},{"c":62.4,"h":62.49,"l":62.3,"n":347,"o":62.36,"t":"2026-07-29T19:30:00Z","v":8642,"vw":62.416876},{"c":62.28,"h":62.44,"l":62.085,"n":465,"o":62.415,"t":"2026-07-29T19:45:00Z","v":13670,"vw":62.285917},{"c":62.25,"h":62.25,"l":62.25,"n":25,"o":62.25,"t":"2026-07-29T20:00:00Z","v":48910,"vw":62.25},{"c":60.63,"h":61.66,"l":60.295,"n":62,"o":61.37,"t":"2026-07-30T13:30:00Z","v":3958,"vw":61.138795},{"c":60.17,"h":60.17,"l":60.02,"n":48,"o":60.03,"t":"2026-07-30T13:45:00Z","v":1273,"vw":60.068426},{"c":59.665,"h":60.22,"l":59.3834,"n":64,"o":60.0875,"t":"2026-07-30T14:00:00Z","v":2544,"vw":59.963516},{"c":59.55,"h":59.94,"l":59.2101,"n":43,"o":59.66,"t":"2026-07-30T14:15:00Z","v":1770,"vw":59.610345},{"c":59.44,"h":59.62,"l":59.42,"n":119,"o":59.42,"t":"2026-07-30T14:30:00Z","v":2074,"vw":59.513333},{"c":59.23,"h":59.29,"l":59.11,"n":102,"o":59.29,"t":"2026-07-30T14:45:00Z","v":2330,"vw":59.213577},{"c":59.45,"h":59.57,"l":59.205,"n":248,"o":59.27,"t":"2026-07-30T15:00:00Z","v":5666,"vw":59.409558},{"c":59.69,"h":59.69,"l":58.965,"n":372,"o":59.43,"t":"2026-07-30T15:15:00Z","v":13515,"vw":59.312531},{"c":59.655,"h":59.82,"l":59.58,"n":42,"o":59.58,"t":"2026-07-30T15:30:00Z","v":1562,"vw":59.664656},{"c":59.7351,"h":59.78,"l":59.65,"n":83,"o":59.66,"t":"2026-07-30T16:00:00Z","v":2251,"vw":59.714439},{"c":59.87,"h":59.91,"l":59.795,"n":73,"o":59.805,"t":"2026-07-30T16:15:00Z","v":2059,"vw":59.852727},{"c":59.865,"h":59.91,"l":59.865,"n":40,"o":59.91,"t":"2026-07-30T16:30:00Z","v":1087,"vw":59.89375},{"c":59.585,"h":59.86,"l":59.45,"n":96,"o":59.86,"t":"2026-07-30T16:45:00Z","v":8705,"vw":59.717825},{"c":59.72,"h":59.82,"l":59.58,"n":131,"o":59.58,"t":"2026-07-30T17:00:00Z","v":3515,"vw":59.690811},{"c":59.5301,"h":59.5301,"l":59.5301,"n":3,"o":59.5301,"t":"2026-07-30T17:15:00Z","v":156,"vw":59.5301},{"c":59.45,"h":59.7066,"l":59.45,"n":85,"o":59.56,"t":"2026-07-30T17:30:00Z","v":2939,"vw":59.598915},{"c":59.7,"h":59.7,"l":59.27,"n":154,"o":59.44,"t":"2026-07-30T17:45:00Z","v":6060,"vw":59.501769},{"c":59.93,"h":59.93,"l":59.76,"n":100,"o":59.76,"t":"2026-07-30T18:00:00Z","v":2940,"vw":59.853862},{"c":59.85,"h":60.02,"l":59.85,"n":89,"o":59.96,"t":"2026-07-30T18:15:00Z","v":2443,"vw":59.962271},{"c":59.82,"h":59.92,"l":59.82,"n":62,"o":59.92,"t":"2026-07-30T18:30:00Z","v":2035,"vw":59.897317},{"c":59.96,"h":59.96,"l":59.76,"n":178,"o":59.865,"t":"2026-07-30T18:45:00Z","v":4170,"vw":59.868498},{"c":59.72,"h":59.96,"l":59.72,"n":112,"o":59.96,"t":"2026-07-30T19:00:00Z","v":4200,"vw":59.862627},{"c":59.73,"h":59.8,"l":59.56,"n":122,"o":59.72,"t":"2026-07-30T19:15:00Z","v":3955,"vw":59.704681},{"c":59.965,"h":59.965,"l":59.45,"n":392,"o":59.68,"t":"2026-07-30T19:30:00Z","v":11479,"vw":59.682005},{"c":59.5,"h":60.355,"l":59.4,"n":969,"o":59.965,"t":"2026-07-30T19:45:00Z","v":36529,"vw":59.851481},{"c":59.49,"h":59.49,"l":59.49,"n":22,"o":59.49,"t":"2026-07-30T20:00:00Z","v":32670,"vw":59.49},{"c":60.195,"h":60.195,"l":59.04,"n":114,"o":59.04,"t":"2026-07-31T13:30:00Z","v":6807,"vw":59.378952},{"c":59.6,"h":59.79,"l":59.29,"n":222,"o":59.77,"t":"2026-07-31T13:45:00Z","v":11388,"vw":59.625252},{"c":58.7436,"h":59.395,"l":58.7436,"n":131,"o":59.395,"t":"2026-07-31T14:00:00Z","v":5847,"vw":59.123159},{"c":59.09,"h":59.36,"l":58.99,"n":64,"o":59.2,"t":"2026-07-31T14:15:00Z","v":1441,"vw":59.198095},{"c":59.085,"h":59.47,"l":59.03,"n":134,"o":59.47,"t":"2026-07-31T14:30:00Z","v":4059,"vw":59.169674},{"c":59.13,"h":59.23,"l":59.08,"n":71,"o":59.09,"t":"2026-07-31T14:45:00Z","v":3363,"vw":59.105336},{"c":59.298,"h":59.3,"l":59.09,"n":115,"o":59.095,"t":"2026-07-31T15:00:00Z","v":4202,"vw":59.195536},{"c":59.285,"h":59.33,"l":59.23,"n":63,"o":59.33,"t":"2026-07-31T15:15:00Z","v":1609,"vw":59.288889},{"c":59.535,"h":59.535,"l":59.32,"n":64,"o":59.32,"t":"2026-07-31T15:30:00Z","v":1345,"vw":59.439403},{"c":59.805,"h":59.805,"l":59.61,"n":75,"o":59.61,"t":"2026-07-31T15:45:00Z","v":1238,"vw":59.69625},{"c":59.815,"h":59.83,"l":59.805,"n":23,"o":59.805,"t":"2026-07-31T16:00:00Z","v":708,"vw":59.819},{"c":59.76,"h":59.77,"l":59.75,"n":40,"o":59.75,"t":"2026-07-31T16:15:00Z","v":744,"vw":59.759677},{"c":59.855,"h":59.92,"l":59.855,"n":75,"o":59.87,"t":"2026-07-31T16:30:00Z","v":1758,"vw":59.885493},{"c":59.97,"h":60.05,"l":59.935,"n":55,"o":60.05,"t":"2026-07-31T16:45:00Z","v":1518,"vw":59.992182},{"c":60.02,"h":60.02,"l":59.89,"n":18,"o":59.89,"t":"2026-07-31T17:00:00Z","v":1479,"vw":59.937461},{"c":59.89,"h":60.02,"l":59.88,"n":55,"o":60.02,"t":"2026-07-31T17:15:00Z","v":1200,"vw":59.96987},{"c":59.995,"h":60.1,"l":59.995,"n":121,"o":60.01,"t":"2026-07-31T17:30:00Z","v":3591,"vw":60.014158},{"c":60.175,"h":60.175,"l":59.99,"n":105,"o":59.99,"t":"2026-07-31T17:45:00Z","v":2099,"vw":60.127575},{"c":59.92,"h":60.19,"l":59.92,"n":102,"o":60.165,"t":"2026-07-31T18:00:00Z","v":5364,"vw":60.079921},{"c":59.815,"h":60.03,"l":59.77,"n":180,"o":60.03,"t":"2026-07-31T18:15:00Z","v":7011,"vw":59.908263},{"c":59.955,"h":59.955,"l":59.79,"n":108,"o":59.825,"t":"2026-07-31T18:30:00Z","v":5811,"vw":59.814916},{"c":59.91,"h":60.08,"l":59.865,"n":141,"o":59.97,"t":"2026-07-31T18:45:00Z","v":4076,"vw":59.979404},{"c":60.22,"h":60.25,"l":59.995,"n":322,"o":59.995,"t":"2026-07-31T19:00:00Z","v":6283,"vw":60.115696},{"c":60.215,"h":60.215,"l":60.18,"n":24,"o":60.18,"t":"2026-07-31T19:15:00Z","v":931,"vw":60.187387},{"c":60.12,"h":60.22,"l":60.1,"n":96,"o":60.22,"t":"2026-07-31T19:30:00Z","v":2669,"vw":60.132828},{"c":60,"h":60.22,"l":59.865,"n":703,"o":60.12,"t":"2026-07-31T19:45:00Z","v":24517,"vw":59.992642},{"c":60.06,"h":60.06,"l":60.06,"n":21,"o":60.06,"t":"2026-07-31T20:00:00Z","v":46672,"vw":60.06},{"c":61.575,"h":61.6075,"l":60.97,"n":214,"o":60.97,"t":"2026-08-03T13:30:00Z","v":7774,"vw":61.216037},{"c":61.4,"h":61.825,"l":61.4,"n":102,"o":61.825,"t":"2026-08-03T13:45:00Z","v":6041,"vw":61.562929},{"c":61.08,"h":61.735,"l":61.08,"n":44,"o":61.735,"t":"2026-08-03T14:00:00Z","v":1586,"vw":61.321777},{"c":60.97,"h":61.485,"l":60.97,"n":77,"o":61.485,"t":"2026-08-03T14:15:00Z","v":2204,"vw":61.206989},{"c":60.87,"h":60.91,"l":60.37,"n":81,"o":60.57,"t":"2026-08-03T14:30:00Z","v":3624,"vw":60.597366},{"c":60.75,"h":61.015,"l":60.565,"n":213,"o":60.74,"t":"2026-08-03T14:45:00Z","v":11285,"vw":60.900757},{"c":61.13,"h":61.55,"l":60.6,"n":120,"o":60.6,"t":"2026-08-03T15:00:00Z","v":4122,"vw":61.058283},{"c":61.315,"h":61.32,"l":61.24,"n":48,"o":61.26,"t":"2026-08-03T15:15:00Z","v":1896,"vw":61.295833},{"c":61.305,"h":61.45,"l":61.305,"n":48,"o":61.36,"t":"2026-08-03T15:30:00Z","v":1776,"vw":61.360242},{"c":61.36,"h":61.465,"l":61.355,"n":111,"o":61.355,"t":"2026-08-03T15:45:00Z","v":5037,"vw":61.370227},{"c":61.27,"h":61.465,"l":61.27,"n":34,"o":61.37,"t":"2026-08-03T16:00:00Z","v":1374,"vw":61.367973},{"c":61.14,"h":61.37,"l":61.115,"n":105,"o":61.36,"t":"2026-08-03T16:15:00Z","v":5991,"vw":61.299235},{"c":61.16,"h":61.18,"l":61.01,"n":67,"o":61.14,"t":"2026-08-03T16:30:00Z","v":3907,"vw":61.100611},{"c":61.145,"h":61.195,"l":61.0645,"n":23,"o":61.11,"t":"2026-08-03T16:45:00Z","v":1175,"vw":61.10973},{"c":61.07,"h":61.145,"l":61.07,"n":23,"o":61.145,"t":"2026-08-03T17:00:00Z","v":1596,"vw":61.139643},{"c":61.25,"h":61.3,"l":61.24,"n":60,"o":61.24,"t":"2026-08-03T17:15:00Z","v":1584,"vw":61.258568},{"c":61.19,"h":61.36,"l":61.18,"n":83,"o":61.3,"t":"2026-08-03T17:30:00Z","v":2559,"vw":61.242547},{"c":61.195,"h":61.195,"l":61.195,"n":42,"o":61.195,"t":"2026-08-03T17:45:00Z","v":921,"vw":61.195},{"c":61.13,"h":61.13,"l":61.0301,"n":98,"o":61.08,"t":"2026-08-03T18:00:00Z","v":4504,"vw":61.103083},{"c":61.04,"h":61.15,"l":61.04,"n":85,"o":61.0801,"t":"2026-08-03T18:15:00Z","v":1932,"vw":61.08272},{"c":61.14,"h":61.14,"l":61.125,"n":92,"o":61.13,"t":"2026-08-03T18:30:00Z","v":1722,"vw":61.135204},{"c":61.02,"h":61.13,"l":61.02,"n":103,"o":61.13,"t":"2026-08-03T18:45:00Z","v":2855,"vw":61.089162},{"c":60.93,"h":60.99,"l":60.75,"n":116,"o":60.98,"t":"2026-08-03T19:00:00Z","v":2101,"vw":60.857692},{"c":60.77,"h":60.93,"l":60.74,"n":99,"o":60.93,"t":"2026-08-03T19:15:00Z","v":1906,"vw":60.79679},{"c":60.8,"h":60.85,"l":60.73,"n":177,"o":60.815,"t":"2026-08-03T19:30:00Z","v":4260,"vw":60.805713},{"c":60.69,"h":61.025,"l":60.465,"n":702,"o":60.94,"t":"2026-08-03T19:45:00Z","v":20727,"vw":60.675268},{"c":60.62,"h":60.62,"l":60.62,"n":26,"o":60.62,"t":"2026-08-03T20:00:00Z","v":67480,"vw":60.62},{"c":60,"h":60,"l":59.96,"n":22,"o":59.96,"t":"2026-08-04T13:30:00Z","v":1352,"vw":59.970526},{"c":59.7,"h":59.7,"l":59.7,"n":14,"o":59.7,"t":"2026-08-04T13:45:00Z","v":572,"vw":59.7},{"c":59.8466,"h":60.344,"l":59.74,"n":34,"o":60.11,"t":"2026-08-04T14:00:00Z","v":2254,"vw":60.085967},{"c":59.99,"h":60.33,"l":59.99,"n":67,"o":60.3,"t":"2026-08-04T14:15:00Z","v":2508,"vw":60.197029},{"c":60.09,"h":60.09,"l":59.65,"n":238,"o":59.7375,"t":"2026-08-04T14:30:00Z","v":8731,"vw":59.924357},{"c":59.83,"h":59.99,"l":59.83,"n":17,"o":59.99,"t":"2026-08-04T14:45:00Z","v":548,"vw":59.91},{"c":59.74,"h":59.75,"l":59.74,"n":13,"o":59.75,"t":"2026-08-04T15:00:00Z","v":348,"vw":59.745},{"c":59.69,"h":59.73,"l":59.56,"n":109,"o":59.73,"t":"2026-08-04T15:15:00Z","v":2615,"vw":59.66312},{"c":59.575,"h":59.766,"l":59.575,"n":50,"o":59.766,"t":"2026-08-04T15:30:00Z","v":1556,"vw":59.741535},{"c":59.615,"h":59.615,"l":59.56,"n":73,"o":59.6012,"t":"2026-08-04T15:45:00Z","v":1898,"vw":59.595368},{"c":59.415,"h":59.68,"l":59.275,"n":260,"o":59.61,"t":"2026-08-04T16:00:00Z","v":7735,"vw":59.524093},{"c":59.43,"h":59.43,"l":59.33,"n":97,"o":59.4,"t":"2026-08-04T16:15:00Z","v":2894,"vw":59.383},{"c":59.31,"h":59.39,"l":59.31,"n":92,"o":59.31,"t":"2026-08-04T16:30:00Z","v":2582,"vw":59.352006},{"c":59.31,"h":59.39,"l":59.265,"n":184,"o":59.265,"t":"2026-08-04T16:45:00Z","v":5448,"vw":59.330348},{"c":59.44,"h":59.46,"l":59.31,"n":174,"o":59.32,"t":"2026-08-04T17:00:00Z","v":5032,"vw":59.397936},{"c":59.46,"h":59.51,"l":59.43,"n":76,"o":59.44,"t":"2026-08-04T17:15:00Z","v":1864,"vw":59.45892},{"c":59.48,"h":59.54,"l":59.48,"n":49,"o":59.51,"t":"2026-08-04T17:30:00Z","v":1308,"vw":59.520548},{"c":59.515,"h":59.58,"l":59.515,"n":60,"o":59.52,"t":"2026-08-04T17:45:00Z","v":1521,"vw":59.528465},{"c":59.64,"h":59.79,"l":59.515,"n":219,"o":59.515,"t":"2026-08-04T18:00:00Z","v":3887,"vw":59.649688},{"c":59.58,"h":59.58,"l":59.5301,"n":33,"o":59.5301,"t":"2026-08-04T18:15:00Z","v":712,"vw":59.541364},{"c":59.7,"h":59.735,"l":59.605,"n":110,"o":59.735,"t":"2026-08-04T18:30:00Z","v":1754,"vw":59.68},{"c":59.62,"h":59.7,"l":59.55,"n":72,"o":59.7,"t":"2026-08-04T18:45:00Z","v":1761,"vw":59.652},{"c":59.64,"h":59.785,"l":59.555,"n":142,"o":59.565,"t":"2026-08-04T19:00:00Z","v":6256,"vw":59.723476},{"c":59.7,"h":59.8,"l":59.57,"n":311,"o":59.64,"t":"2026-08-04T19:15:00Z","v":6139,"vw":59.666451},{"c":59.41,"h":59.735,"l":59.4,"n":165,"o":59.725,"t":"2026-08-04T19:30:00Z","v":6665,"vw":59.647722},{"c":59.02,"h":59.64,"l":58.92,"n":1468,"o":59.545,"t":"2026-08-04T19:45:00Z","v":52222,"vw":59.159166},{"c":59.1,"h":59.1,"l":59.1,"n":29,"o":59.1,"t":"2026-08-04T20:00:00Z","v":63021,"vw":59.1},{"c":58.97,"h":60.54,"l":58.7,"n":124,"o":59.06,"t":"2026-08-05T13:30:00Z","v":14084,"vw":59.045041},{"c":62.15,"h":62.74,"l":58.9,"n":994,"o":59.02,"t":"2026-08-05T13:45:00Z","v":22852,"vw":61.664134},{"c":61.85,"h":63.26,"l":60.75,"n":637,"o":61.85,"t":"2026-08-05T14:00:00Z","v":24600,"vw":61.577613},{"c":63.19,"h":63.38,"l":61.69,"n":233,"o":62.5,"t":"2026-08-05T14:15:00Z","v":6231,"vw":62.740918},{"c":63.18,"h":63.755,"l":62.7875,"n":242,"o":63.19,"t":"2026-08-05T14:30:00Z","v":12954,"vw":63.13733},{"c":63.34,"h":63.63,"l":63.34,"n":182,"o":63.35,"t":"2026-08-05T14:45:00Z","v":6572,"vw":63.53275},{"c":63.66,"h":64.04,"l":63.1,"n":314,"o":63.18,"t":"2026-08-05T15:00:00Z","v":12983,"vw":63.534885},{"c":63.455,"h":64.07,"l":63.45,"n":86,"o":63.85,"t":"2026-08-05T15:15:00Z","v":2276,"vw":63.635335},{"c":63.4,"h":63.99,"l":63.4,"n":123,"o":63.865,"t":"2026-08-05T15:30:00Z","v":4753,"vw":63.6385},{"c":63.365,"h":63.365,"l":63.16,"n":97,"o":63.16,"t":"2026-08-05T15:45:00Z","v":3253,"vw":63.292901},{"c":63.385,"h":63.58,"l":63.075,"n":175,"o":63.23,"t":"2026-08-05T16:00:00Z","v":6118,"vw":63.323332},{"c":63.465,"h":63.67,"l":63.39,"n":98,"o":63.53,"t":"2026-08-05T16:15:00Z","v":2891,"vw":63.552751},{"c":63.74,"h":63.78,"l":63.585,"n":99,"o":63.585,"t":"2026-08-05T16:30:00Z","v":2274,"vw":63.703538},{"c":63.7174,"h":63.98,"l":63.7174,"n":36,"o":63.81,"t":"2026-08-05T16:45:00Z","v":1049,"vw":63.814109},{"c":64.505,"h":64.64,"l":63.7,"n":274,"o":63.84,"t":"2026-08-05T17:00:00Z","v":8660,"vw":64.007559},{"c":63.955,"h":64.39,"l":63.9,"n":126,"o":64.39,"t":"2026-08-05T17:15:00Z","v":4838,"vw":64.091087},{"c":64.035,"h":64.355,"l":63.8185,"n":275,"o":63.955,"t":"2026-08-05T17:30:00Z","v":10492,"vw":64.092065},{"c":64.075,"h":64.24,"l":63.73,"n":156,"o":64.24,"t":"2026-08-05T17:45:00Z","v":4902,"vw":63.995506},{"c":64.195,"h":64.6499,"l":64.14,"n":172,"o":64.18,"t":"2026-08-05T18:00:00Z","v":7243,"vw":64.384657},{"c":64.175,"h":64.31,"l":63.97,"n":88,"o":64.04,"t":"2026-08-05T18:15:00Z","v":3219,"vw":64.1463},{"c":63.81,"h":64.19,"l":63.81,"n":170,"o":64.18,"t":"2026-08-05T18:30:00Z","v":6019,"vw":64.033615},{"c":63.565,"h":64.15,"l":63.565,"n":261,"o":64.01,"t":"2026-08-05T18:45:00Z","v":8356,"vw":63.914326},{"c":63.55,"h":64.08,"l":63.55,"n":318,"o":63.57,"t":"2026-08-05T19:00:00Z","v":10983,"vw":63.824228},{"c":63,"h":63.58,"l":62.85,"n":379,"o":63.53,"t":"2026-08-05T19:15:00Z","v":15963,"vw":63.213482},{"c":63.17,"h":63.26,"l":62.74,"n":462,"o":62.985,"t":"2026-08-05T19:30:00Z","v":22543,"vw":63.095136},{"c":62.68,"h":63.5675,"l":62.41,"n":1264,"o":63.3,"t":"2026-08-05T19:45:00Z","v":55011,"vw":62.861215},{"c":62.57,"h":62.57,"l":62.57,"n":17,"o":62.57,"t":"2026-08-05T20:00:00Z","v":50823,"vw":62.57},{"c":60.6525,"h":62.94,"l":60.16,"n":182,"o":62.94,"t":"2026-08-06T13:30:00Z","v":11022,"vw":62.200421},{"c":59.82,"h":60.455,"l":59.82,"n":45,"o":60.45,"t":"2026-08-06T13:45:00Z","v":1428,"vw":60.301867},{"c":60.52,"h":60.52,"l":59.775,"n":110,"o":60.09,"t":"2026-08-06T14:00:00Z","v":4281,"vw":60.097361},{"c":60.81,"h":60.81,"l":60.22,"n":79,"o":60.22,"t":"2026-08-06T14:15:00Z","v":2969,"vw":60.475072},{"c":61.26,"h":61.26,"l":60.565,"n":62,"o":60.565,"t":"2026-08-06T14:30:00Z","v":1399,"vw":60.961875},{"c":60.99,"h":61.49,"l":60.82,"n":107,"o":61.49,"t":"2026-08-06T14:45:00Z","v":2567,"vw":61.095862},{"c":61.135,"h":61.37,"l":61.03,"n":154,"o":61.37,"t":"2026-08-06T15:00:00Z","v":4539,"vw":61.170109},{"c":60.97,"h":61.31,"l":60.87,"n":209,"o":61.13,"t":"2026-08-06T15:15:00Z","v":6597,"vw":61.000422},{"c":60.88,"h":61.11,"l":60.88,"n":73,"o":61.05,"t":"2026-08-06T15:30:00Z","v":2061,"vw":61.062692},{"c":61.05,"h":61.35,"l":60.9,"n":137,"o":61.35,"t":"2026-08-06T15:45:00Z","v":7996,"vw":60.962923},{"c":61.205,"h":61.34,"l":61.055,"n":116,"o":61.055,"t":"2026-08-06T16:00:00Z","v":2911,"vw":61.192274},{"c":61.14,"h":61.35,"l":61.1,"n":102,"o":61.2,"t":"2026-08-06T16:15:00Z","v":2921,"vw":61.195889},{"c":61.1,"h":61.28,"l":61.1,"n":43,"o":61.11,"t":"2026-08-06T16:30:00Z","v":1225,"vw":61.139401},{"c":61.465,"h":61.465,"l":60.9,"n":173,"o":61.08,"t":"2026-08-06T16:45:00Z","v":5876,"vw":61.02812},{"c":61.045,"h":61.49,"l":61.045,"n":142,"o":61.44,"t":"2026-08-06T17:00:00Z","v":3842,"vw":61.312013},{"c":60.99,"h":61.18,"l":60.98,"n":118,"o":61.18,"t":"2026-08-06T17:15:00Z","v":2445,"vw":61.07963},{"c":61.17,"h":61.32,"l":61.1,"n":128,"o":61.145,"t":"2026-08-06T17:30:00Z","v":3628,"vw":61.173105},{"c":61.31,"h":61.375,"l":61.145,"n":108,"o":61.37,"t":"2026-08-06T17:45:00Z","v":3411,"vw":61.202906},{"c":61.225,"h":61.3275,"l":61.125,"n":108,"o":61.25,"t":"2026-08-06T18:00:00Z","v":2260,"vw":61.227476},{"c":61.175,"h":61.31,"l":61.175,"n":37,"o":61.18,"t":"2026-08-06T18:15:00Z","v":1122,"vw":61.195888},{"c":61.205,"h":61.3,"l":61.07,"n":163,"o":61.18,"t":"2026-08-06T18:30:00Z","v":3933,"vw":61.196808},{"c":61.04,"h":61.21,"l":61.04,"n":209,"o":61.08,"t":"2026-08-06T18:45:00Z","v":4302,"vw":61.119167},{"c":61.13,"h":61.25,"l":60.8801,"n":352,"o":60.97,"t":"2026-08-06T19:00:00Z","v":9133,"vw":61.094188},{"c":61.33,"h":61.505,"l":61.14,"n":347,"o":61.14,"t":"2026-08-06T19:15:00Z","v":10763,"vw":61.380645},{"c":61.78,"h":61.78,"l":61.43,"n":304,"o":61.45,"t":"2026-08-06T19:30:00Z","v":7335,"vw":61.564618},{"c":62.44,"h":62.53,"l":61.755,"n":939,"o":61.78,"t":"2026-08-06T19:45:00Z","v":25938,"vw":62.259583},{"c":62.45,"h":62.45,"l":62.45,"n":18,"o":62.45,"t":"2026-08-06T20:00:00Z","v":33494,"vw":62.45},{"c":62.45,"h":62.45,"l":62.45,"n":1,"o":62.45,"t":"2026-08-06T20:45:00Z","v":100,"vw":62.45},{"c":62.24,"h":62.45,"l":60.85,"n":31,"o":62.35,"t":"2026-08-07T13:30:00Z","v":2246,"vw":62.236375},{"c":62.45,"h":62.45,"l":62.15,"n":74,"o":62.15,"t":"2026-08-07T13:45:00Z","v":3308,"vw":62.354324},{"c":63,"h":63,"l":62.43,"n":44,"o":62.43,"t":"2026-08-07T14:00:00Z","v":2649,"vw":62.77237},{"c":63.215,"h":63.28,"l":63.215,"n":19,"o":63.27,"t":"2026-08-07T14:15:00Z","v":698,"vw":63.26125},{"c":63.755,"h":63.83,"l":63.755,"n":67,"o":63.83,"t":"2026-08-07T14:45:00Z","v":1984,"vw":63.7625},{"c":63.47,"h":63.8,"l":63.47,"n":231,"o":63.665,"t":"2026-08-07T15:00:00Z","v":4207,"vw":63.637202},{"c":63.44,"h":63.595,"l":63.305,"n":97,"o":63.455,"t":"2026-08-07T15:15:00Z","v":2140,"vw":63.408788},{"c":63.06,"h":63.38,"l":63.04,"n":132,"o":63.34,"t":"2026-08-07T15:30:00Z","v":2592,"vw":63.180143},{"c":63.045,"h":63.045,"l":63.045,"n":7,"o":63.045,"t":"2026-08-07T15:45:00Z","v":956,"vw":63.045},{"c":62.795,"h":62.83,"l":62.77,"n":39,"o":62.77,"t":"2026-08-07T16:00:00Z","v":845,"vw":62.798333},{"c":62.955,"h":62.955,"l":62.955,"n":17,"o":62.955,"t":"2026-08-07T16:15:00Z","v":456,"vw":62.955},{"c":62.925,"h":62.925,"l":62.925,"n":10,"o":62.925,"t":"2026-08-07T16:30:00Z","v":226,"vw":62.925},{"c":63.185,"h":63.185,"l":62.99,"n":56,"o":63.03,"t":"2026-08-07T17:00:00Z","v":915,"vw":63.050533},{"c":63.145,"h":63.25,"l":63.01,"n":96,"o":63.215,"t":"2026-08-07T17:30:00Z","v":2718,"vw":63.131163},{"c":63.35,"h":63.485,"l":63.27,"n":111,"o":63.27,"t":"2026-08-07T17:45:00Z","v":2329,"vw":63.355834},{"c":63.33,"h":63.34,"l":63.33,"n":29,"o":63.34,"t":"2026-08-07T18:00:00Z","v":818,"vw":63.3375},{"c":63.445,"h":63.445,"l":63.28,"n":176,"o":63.445,"t":"2026-08-07T18:30:00Z","v":3697,"vw":63.34147},{"c":63.405,"h":63.64,"l":63.405,"n":48,"o":63.445,"t":"2026-08-07T18:45:00Z","v":2049,"vw":63.578364},{"c":63.47,"h":63.47,"l":63.2249,"n":51,"o":63.2249,"t":"2026-08-07T19:00:00Z","v":1271,"vw":63.298464},{"c":63.455,"h":63.48,"l":63.26,"n":175,"o":63.48,"t":"2026-08-07T19:15:00Z","v":6201,"vw":63.405},{"c":63.045,"h":63.455,"l":63.045,"n":172,"o":63.455,"t":"2026-08-07T19:30:00Z","v":2998,"vw":63.249239},{"c":62.47,"h":63.24,"l":62.3,"n":1162,"o":63.13,"t":"2026-08-07T19:45:00Z","v":47200,"vw":62.615742},{"c":62.56,"h":62.56,"l":62.56,"n":20,"o":62.56,"t":"2026-08-07T20:00:00Z","v":29706,"vw":62.56},{"c":62.46,"h":62.46,"l":62.46,"n":7,"o":62.46,"t":"2026-08-10T13:15:00Z","v":136,"vw":62.46},{"c":63.15,"h":63.15,"l":62.165,"n":25,"o":62.165,"t":"2026-08-10T13:30:00Z","v":2268,"vw":62.56683},{"c":63.16,"h":63.16,"l":63.16,"n":7,"o":63.16,"t":"2026-08-10T13:45:00Z","v":386,"vw":63.16},{"c":62.27,"h":62.9,"l":62.245,"n":187,"o":62.9,"t":"2026-08-10T14:00:00Z","v":5608,"vw":62.467358},{"c":62.355,"h":62.4,"l":62.34,"n":45,"o":62.4,"t":"2026-08-10T14:15:00Z","v":826,"vw":62.365},{"c":62.35,"h":62.45,"l":62.28,"n":78,"o":62.45,"t":"2026-08-10T14:30:00Z","v":1724,"vw":62.331854},{"c":62.315,"h":62.4775,"l":62.315,"n":39,"o":62.4775,"t":"2026-08-10T14:45:00Z","v":882,"vw":62.382382},{"c":62.54,"h":62.54,"l":62.47,"n":37,"o":62.47,"t":"2026-08-10T15:00:00Z","v":1025,"vw":62.481667},{"c":62.35,"h":62.42,"l":62.35,"n":30,"o":62.42,"t":"2026-08-10T15:15:00Z","v":818,"vw":62.3725},{"c":62.255,"h":62.255,"l":62.255,"n":11,"o":62.255,"t":"2026-08-10T15:30:00Z","v":184,"vw":62.255},{"c":62.0425,"h":62.1765,"l":61.93,"n":66,"o":62.1765,"t":"2026-08-10T15:45:00Z","v":2050,"vw":62.054949},{"c":61.94,"h":61.96,"l":61.87,"n":97,"o":61.96,"t":"2026-08-10T16:00:00Z","v":1994,"vw":61.924864},{"c":61.91,"h":61.91,"l":61.77,"n":61,"o":61.77,"t":"2026-08-10T16:15:00Z","v":1057,"vw":61.816},{"c":61.85,"h":61.85,"l":61.74,"n":112,"o":61.8,"t":"2026-08-10T16:30:00Z","v":4453,"vw":61.803276},{"c":61.89,"h":61.89,"l":61.595,"n":132,"o":61.74,"t":"2026-08-10T16:45:00Z","v":2333,"vw":61.719782},{"c":61.76,"h":61.76,"l":61.56,"n":45,"o":61.685,"t":"2026-08-10T17:00:00Z","v":1429,"vw":61.717468},{"c":61.79,"h":61.8518,"l":61.5808,"n":74,"o":61.8518,"t":"2026-08-10T17:15:00Z","v":2713,"vw":61.74726},{"c":62.01,"h":62.01,"l":61.9,"n":78,"o":61.9,"t":"2026-08-10T17:30:00Z","v":2605,"vw":61.92},{"c":61.8575,"h":61.96,"l":61.81,"n":53,"o":61.96,"t":"2026-08-10T17:45:00Z","v":1665,"vw":61.8575},{"c":61.865,"h":61.865,"l":61.86,"n":32,"o":61.86,"t":"2026-08-10T18:00:00Z","v":384,"vw":61.8625},{"c":62.06,"h":62.06,"l":61.88,"n":167,"o":61.95,"t":"2026-08-10T18:15:00Z","v":5431,"vw":61.962247},{"c":61.99,"h":62.055,"l":61.99,"n":38,"o":62.055,"t":"2026-08-10T18:30:00Z","v":931,"vw":62.045181},{"c":61.91,"h":62.07,"l":61.91,"n":191,"o":61.98,"t":"2026-08-10T18:45:00Z","v":7062,"vw":62.015094},{"c":62.065,"h":62.07,"l":61.89,"n":196,"o":61.9,"t":"2026-08-10T19:00:00Z","v":5079,"vw":61.992805},{"c":62.085,"h":62.12,"l":61.855,"n":266,"o":61.99,"t":"2026-08-10T19:15:00Z","v":7899,"vw":61.988008},{"c":62,"h":62.135,"l":61.9925,"n":269,"o":62.1,"t":"2026-08-10T19:30:00Z","v":8252,"vw":62.06924},{"c":61.68,"h":62.265,"l":61.68,"n":1045,"o":62,"t":"2026-08-10T19:45:00Z","v":38847,"vw":61.881719},{"c":61.66,"h":61.71,"l":61.66,"n":25,"o":61.71,"t":"2026-08-10T20:00:00Z","v":34646,"vw":61.709851},{"c":62.22,"h":62.22,"l":61.61,"n":55,"o":61.61,"t":"2026-08-11T13:30:00Z","v":2682,"vw":61.809127},{"c":61.885,"h":62.1753,"l":61.885,"n":21,"o":62.1753,"t":"2026-08-11T13:45:00Z","v":419,"vw":62.05918},{"c":61.6899,"h":61.795,"l":61.6899,"n":10,"o":61.795,"t":"2026-08-11T14:00:00Z","v":706,"vw":61.750196},{"c":61.81,"h":61.81,"l":61.585,"n":49,"o":61.72,"t":"2026-08-11T14:15:00Z","v":2438,"vw":61.642907},{"c":61.82,"h":61.83,"l":61.81,"n":82,"o":61.83,"t":"2026-08-11T14:30:00Z","v":1149,"vw":61.818},{"c":61.61,"h":61.61,"l":61.61,"n":35,"o":61.61,"t":"2026-08-11T14:45:00Z","v":322,"vw":61.61},{"c":61.51,"h":61.61,"l":61.42,"n":65,"o":61.49,"t":"2026-08-11T15:00:00Z","v":1125,"vw":61.490909},{"c":61.42,"h":61.55,"l":61.42,"n":39,"o":61.53,"t":"2026-08-11T15:15:00Z","v":2431,"vw":61.5235},{"c":61.42,"h":61.42,"l":61.42,"n":18,"o":61.42,"t":"2026-08-11T15:30:00Z","v":599,"vw":61.42},{"c":61.54,"h":61.54,"l":61.42,"n":51,"o":61.48,"t":"2026-08-11T15:45:00Z","v":1559,"vw":61.438182},{"c":61.56,"h":61.57,"l":61.56,"n":32,"o":61.57,"t":"2026-08-11T16:00:00Z","v":517,"vw":61.565},{"c":61.51,"h":61.625,"l":61.51,"n":53,"o":61.625,"t":"2026-08-11T16:15:00Z","v":1570,"vw":61.605986},{"c":61.45,"h":61.45,"l":61.45,"n":46,"o":61.45,"t":"2026-08-11T16:30:00Z","v":591,"vw":61.45},{"c":61.2,"h":61.3201,"l":61.2,"n":75,"o":61.3201,"t":"2026-08-11T16:45:00Z","v":2534,"vw":61.261339},{"c":61.34,"h":61.34,"l":61.26,"n":110,"o":61.27,"t":"2026-08-11T17:00:00Z","v":2771,"vw":61.281353},{"c":61.305,"h":61.305,"l":61.305,"n":10,"o":61.305,"t":"2026-08-11T17:15:00Z","v":313,"vw":61.305},{"c":61.665,"h":61.665,"l":61.3,"n":157,"o":61.31,"t":"2026-08-11T17:30:00Z","v":5854,"vw":61.36177},{"c":61.815,"h":61.815,"l":61.815,"n":36,"o":61.815,"t":"2026-08-11T17:45:00Z","v":352,"vw":61.815},{"c":61.8,"h":61.895,"l":61.8,"n":65,"o":61.895,"t":"2026-08-11T18:00:00Z","v":1808,"vw":61.8335},{"c":61.69,"h":61.7,"l":61.69,"n":34,"o":61.7,"t":"2026-08-11T18:15:00Z","v":506,"vw":61.695},{"c":61.485,"h":61.64,"l":61.485,"n":56,"o":61.64,"t":"2026-08-11T18:30:00Z","v":1061,"vw":61.557933},{"c":61.55,"h":61.57,"l":61.44,"n":111,"o":61.56,"t":"2026-08-11T18:45:00Z","v":3294,"vw":61.509978},{"c":61.42,"h":61.455,"l":61.335,"n":129,"o":61.455,"t":"2026-08-11T19:00:00Z","v":3138,"vw":61.379122},{"c":61.36,"h":61.44,"l":61.2501,"n":66,"o":61.3601,"t":"2026-08-11T19:15:00Z","v":1717,"vw":61.338075},{"c":61.045,"h":61.2501,"l":60.97,"n":176,"o":61.2501,"t":"2026-08-11T19:30:00Z","v":8807,"vw":61.179355},{"c":61.14,"h":61.37,"l":60.945,"n":954,"o":61.16,"t":"2026-08-11T19:45:00Z","v":29837,"vw":61.156147},{"c":61.2,"h":61.2,"l":61.2,"n":20,"o":61.2,"t":"2026-08-11T20:00:00Z","v":32756,"vw":61.2},{"c":60.68,"h":61.51,"l":60.6,"n":25,"o":60.6,"t":"2026-08-12T13:30:00Z","v":1600,"vw":60.739705},{"c":60.355,"h":60.355,"l":60.355,"n":20,"o":60.355,"t":"2026-08-12T13:45:00Z","v":1966,"vw":60.355},{"c":60.11,"h":60.5,"l":59.886,"n":6,"o":59.886,"t":"2026-08-12T14:00:00Z","v":520,"vw":60.1215},{"c":60.15,"h":60.19,"l":59.756,"n":50,"o":60.13,"t":"2026-08-12T14:15:00Z","v":1984,"vw":60.113753},{"c":60.43,"h":60.53,"l":60.125,"n":55,"o":60.125,"t":"2026-08-12T14:30:00Z","v":1810,"vw":60.358333},{"c":61.04,"h":61.04,"l":60.75,"n":100,"o":60.75,"t":"2026-08-12T14:45:00Z","v":1726,"vw":60.822344},{"c":61.025,"h":61.21,"l":61.025,"n":7,"o":61.21,"t":"2026-08-12T15:00:00Z","v":318,"vw":61.1175},{"c":61.295,"h":61.295,"l":61.2,"n":73,"o":61.2,"t":"2026-08-12T15:15:00Z","v":2018,"vw":61.243396},{"c":61.57,"h":61.57,"l":61.46,"n":48,"o":61.46,"t":"2026-08-12T15:30:00Z","v":1454,"vw":61.501985},{"c":61.43,"h":61.48,"l":61.36,"n":94,"o":61.44,"t":"2026-08-12T16:00:00Z","v":2365,"vw":61.425881},{"c":61.41,"h":61.43,"l":61.26,"n":84,"o":61.345,"t":"2026-08-12T16:15:00Z","v":1874,"vw":61.364375},{"c":61.37,"h":61.42,"l":61.365,"n":53,"o":61.365,"t":"2026-08-12T16:30:00Z","v":1542,"vw":61.389},{"c":61.58,"h":61.58,"l":61.24,"n":241,"o":61.38,"t":"2026-08-12T16:45:00Z","v":6849,"vw":61.362959},{"c":61.68,"h":61.68,"l":61.39,"n":58,"o":61.39,"t":"2026-08-12T17:00:00Z","v":1648,"vw":61.608889},{"c":61.725,"h":61.765,"l":61.725,"n":36,"o":61.765,"t":"2026-08-12T17:15:00Z","v":1305,"vw":61.741853},{"c":61.83,"h":61.83,"l":61.71,"n":104,"o":61.72,"t":"2026-08-12T17:30:00Z","v":1670,"vw":61.763333},{"c":61.79,"h":61.82,"l":61.79,"n":66,"o":61.8,"t":"2026-08-12T17:45:00Z","v":1179,"vw":61.801013},{"c":61.765,"h":61.765,"l":61.7142,"n":29,"o":61.7142,"t":"2026-08-12T18:00:00Z","v":647,"vw":61.734078},{"c":61.85,"h":61.85,"l":61.79,"n":80,"o":61.79,"t":"2026-08-12T18:15:00Z","v":1626,"vw":61.825308},{"c":62.02,"h":62.05,"l":61.98,"n":53,"o":61.98,"t":"2026-08-12T18:30:00Z","v":1006,"vw":62.01},{"c":62.19,"h":62.2,"l":62.09,"n":111,"o":62.13,"t":"2026-08-12T18:45:00Z","v":2985,"vw":62.161572},{"c":62.31,"h":62.4,"l":62.1951,"n":60,"o":62.1951,"t":"2026-08-12T19:00:00Z","v":1342,"vw":62.300203},{"c":62.31,"h":62.4499,"l":62.21,"n":109,"o":62.33,"t":"2026-08-12T19:15:00Z","v":3431,"vw":62.313986},{"c":62.475,"h":62.475,"l":62.34,"n":178,"o":62.41,"t":"2026-08-12T19:30:00Z","v":4956,"vw":62.426746},{"c":62.79,"h":62.905,"l":62.33,"n":771,"o":62.47,"t":"2026-08-12T19:45:00Z","v":20274,"vw":62.666733},{"c":62.75,"h":62.75,"l":62.75,"n":25,"o":62.75,"t":"2026-08-12T20:00:00Z","v":30480,"vw":62.75},{"c":63.465,"h":63.465,"l":63.06,"n":15,"o":63.06,"t":"2026-08-13T13:30:00Z","v":1469,"vw":63.119391},{"c":63.76,"h":63.76,"l":62.8,"n":66,"o":62.8,"t":"2026-08-13T13:45:00Z","v":1895,"vw":63.55625},{"c":63.405,"h":63.405,"l":63.405,"n":9,"o":63.405,"t":"2026-08-13T14:00:00Z","v":186,"vw":63.405},{"c":62.81,"h":62.81,"l":62.43,"n":65,"o":62.58,"t":"2026-08-13T14:30:00Z","v":1983,"vw":62.608712},{"c":62.91,"h":62.91,"l":62.69,"n":24,"o":62.69,"t":"2026-08-13T14:45:00Z","v":1048,"vw":62.883039},{"c":62.71,"h":62.71,"l":62.71,"n":7,"o":62.71,"t":"2026-08-13T15:15:00Z","v":391,"vw":62.71},{"c":62.65,"h":62.735,"l":62.61,"n":34,"o":62.61,"t":"2026-08-13T15:30:00Z","v":930,"vw":62.66125},{"c":62.62,"h":62.7,"l":62.49,"n":60,"o":62.67,"t":"2026-08-13T15:45:00Z","v":3173,"vw":62.687495},{"c":62.765,"h":62.765,"l":62.66,"n":42,"o":62.755,"t":"2026-08-13T16:00:00Z","v":901,"vw":62.73201},{"c":62.84,"h":62.87,"l":62.765,"n":95,"o":62.765,"t":"2026-08-13T16:15:00Z","v":2625,"vw":62.814913},{"c":63.05,"h":63.05,"l":62.7,"n":105,"o":62.8,"t":"2026-08-13T16:30:00Z","v":3428,"vw":62.895902},{"c":63.08,"h":63.33,"l":62.98,"n":108,"o":63.13,"t":"2026-08-13T16:45:00Z","v":2599,"vw":63.150461},{"c":63.11,"h":63.21,"l":63.1,"n":57,"o":63.21,"t":"2026-08-13T17:00:00Z","v":1192,"vw":63.128},{"c":63.155,"h":63.18,"l":63.155,"n":19,"o":63.18,"t":"2026-08-13T17:15:00Z","v":301,"vw":63.1675},{"c":63.11,"h":63.195,"l":63.11,"n":40,"o":63.195,"t":"2026-08-13T17:30:00Z","v":992,"vw":63.14961},{"c":63.33,"h":63.33,"l":63.12,"n":160,"o":63.22,"t":"2026-08-13T17:45:00Z","v":2838,"vw":63.227778},{"c":63.65,"h":63.65,"l":63.49,"n":76,"o":63.49,"t":"2026-08-13T18:00:00Z","v":1962,"vw":63.557004},{"c":63.526,"h":63.53,"l":63.526,"n":23,"o":63.53,"t":"2026-08-13T18:15:00Z","v":849,"vw":63.526774},{"c":63.765,"h":63.765,"l":63.43,"n":171,"o":63.51,"t":"2026-08-13T18:30:00Z","v":3884,"vw":63.634947},{"c":63.79,"h":63.8799,"l":63.695,"n":27,"o":63.73,"t":"2026-08-13T18:45:00Z","v":657,"vw":63.777898},{"c":64.03,"h":64.03,"l":63.79,"n":104,"o":63.79,"t":"2026-08-13T19:00:00Z","v":2222,"vw":63.915997},{"c":64.055,"h":64.16,"l":64.04,"n":75,"o":64.04,"t":"2026-08-13T19:15:00Z","v":1351,"vw":64.080465},{"c":64.27,"h":64.28,"l":64.055,"n":197,"o":64.055,"t":"2026-08-13T19:30:00Z","v":5185,"vw":64.20486},{"c":64.39,"h":64.655,"l":63.78,"n":800,"o":64.16,"t":"2026-08-13T19:45:00Z","v":22589,"vw":64.29706},{"c":64.42,"h":64.42,"l":64.42,"n":14,"o":64.42,"t":"2026-08-13T20:00:00Z","v":23766,"vw":64.42},{"c":64.41,"h":64.41,"l":64.41,"n":1,"o":64.41,"t":"2026-08-14T10:45:00Z","v":500,"vw":64.41},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-08-14T11:00:00Z","v":1200,"vw":64.5},{"c":64.165,"h":65,"l":63.96,"n":107,"o":64.53,"t":"2026-08-14T13:30:00Z","v":3398,"vw":64.617394},{"c":64.43,"h":64.6,"l":64.35,"n":51,"o":64.6,"t":"2026-08-14T13:45:00Z","v":1132,"vw":64.46},{"c":64.3,"h":64.555,"l":63.91,"n":302,"o":64.38,"t":"2026-08-14T14:00:00Z","v":14211,"vw":64.380372},{"c":65.08,"h":65.39,"l":64.595,"n":64,"o":64.96,"t":"2026-08-14T14:15:00Z","v":3650,"vw":64.990394},{"c":64.865,"h":65.265,"l":64.8,"n":156,"o":65,"t":"2026-08-14T14:30:00Z","v":4667,"vw":64.966316},{"c":64.87,"h":65.05,"l":64.52,"n":327,"o":64.57,"t":"2026-08-14T14:45:00Z","v":7496,"vw":64.90456},{"c":65.02,"h":65.12,"l":64.84,"n":299,"o":64.88,"t":"2026-08-14T15:00:00Z","v":12676,"vw":64.948367},{"c":65.315,"h":65.45,"l":65.235,"n":27,"o":65.235,"t":"2026-08-14T15:15:00Z","v":695,"vw":65.365234},{"c":65.53,"h":65.65,"l":65.41,"n":182,"o":65.5,"t":"2026-08-14T15:30:00Z","v":4690,"vw":65.541169},{"c":65.42,"h":65.42,"l":65.38,"n":34,"o":65.4,"t":"2026-08-14T15:45:00Z","v":831,"vw":65.4},{"c":65.62,"h":65.755,"l":65.27,"n":149,"o":65.505,"t":"2026-08-14T16:00:00Z","v":4761,"vw":65.453558},{"c":65.49,"h":65.58,"l":65.37,"n":77,"o":65.58,"t":"2026-08-14T16:15:00Z","v":2808,"vw":65.515653},{"c":65.44,"h":65.44,"l":65.22,"n":116,"o":65.34,"t":"2026-08-14T16:45:00Z","v":2434,"vw":65.326263},{"c":65.455,"h":65.46,"l":65.31,"n":23,"o":65.4426,"t":"2026-08-14T17:00:00Z","v":3214,"vw":65.444238},{"c":65.54,"h":65.7,"l":65.42,"n":51,"o":65.6212,"t":"2026-08-14T17:15:00Z","v":5615,"vw":65.601937},{"c":65.22,"h":65.525,"l":65.22,"n":141,"o":65.525,"t":"2026-08-14T17:30:00Z","v":6276,"vw":65.3924},{"c":65.35,"h":65.35,"l":65.21,"n":61,"o":65.29,"t":"2026-08-14T17:45:00Z","v":2448,"vw":65.285069},{"c":65.32,"h":65.37,"l":65.21,"n":172,"o":65.36,"t":"2026-08-14T18:00:00Z","v":5137,"vw":65.290233},{"c":65.23,"h":65.6,"l":65.23,"n":231,"o":65.37,"t":"2026-08-14T18:15:00Z","v":7631,"vw":65.419925},{"c":65.43,"h":65.58,"l":65.24,"n":174,"o":65.24,"t":"2026-08-14T18:30:00Z","v":5767,"vw":65.445921},{"c":65.53,"h":65.56,"l":65.38,"n":44,"o":65.56,"t":"2026-08-14T18:45:00Z","v":1537,"vw":65.49625},{"c":65.52,"h":65.61,"l":65.52,"n":147,"o":65.53,"t":"2026-08-14T19:00:00Z","v":5539,"vw":65.546315},{"c":65.45,"h":65.61,"l":65.38,"n":139,"o":65.545,"t":"2026-08-14T19:15:00Z","v":4644,"vw":65.497778},{"c":65.75,"h":65.85,"l":65.53,"n":359,"o":65.55,"t":"2026-08-14T19:30:00Z","v":15305,"vw":65.673425},{"c":65.725,"h":65.76,"l":65.33,"n":894,"o":65.655,"t":"2026-08-14T19:45:00Z","v":27630,"vw":65.652034},{"c":65.73,"h":65.73,"l":65.73,"n":27,"o":65.73,"t":"2026-08-14T20:00:00Z","v":26629,"vw":65.73},{"c":64.9,"h":65.24,"l":64.9,"n":82,"o":65.06,"t":"2026-08-17T13:30:00Z","v":2408,"vw":65.076771},{"c":64.98,"h":64.98,"l":64.48,"n":51,"o":64.86,"t":"2026-08-17T13:45:00Z","v":1364,"vw":64.831111},{"c":65.2,"h":65.2,"l":64.98,"n":13,"o":64.98,"t":"2026-08-17T14:00:00Z","v":683,"vw":65.02059},{"c":66.46,"h":66.46,"l":65.505,"n":224,"o":65.505,"t":"2026-08-17T14:15:00Z","v":7807,"vw":65.902972},{"c":66.11,"h":66.46,"l":66,"n":103,"o":66.46,"t":"2026-08-17T14:30:00Z","v":2585,"vw":66.179025},{"c":66.12,"h":66.24,"l":66.09,"n":105,"o":66.13,"t":"2026-08-17T14:45:00Z","v":2049,"vw":66.142709},{"c":66.25,"h":66.25,"l":66.08,"n":35,"o":66.08,"t":"2026-08-17T15:00:00Z","v":598,"vw":66.176667},{"c":66.52,"h":66.52,"l":66.29,"n":152,"o":66.3,"t":"2026-08-17T15:15:00Z","v":3840,"vw":66.377654},{"c":66.3125,"h":66.53,"l":66.21,"n":169,"o":66.53,"t":"2026-08-17T15:30:00Z","v":7073,"vw":66.357592},{"c":66.29,"h":66.35,"l":66.175,"n":132,"o":66.3,"t":"2026-08-17T15:45:00Z","v":3613,"vw":66.26725},{"c":66.26,"h":66.4,"l":66.21,"n":157,"o":66.21,"t":"2026-08-17T16:00:00Z","v":4018,"vw":66.34499},{"c":66.1925,"h":66.34,"l":66.15,"n":189,"o":66.265,"t":"2026-08-17T16:15:00Z","v":6051,"vw":66.251667},{"c":66.36,"h":66.465,"l":66.08,"n":111,"o":66.195,"t":"2026-08-17T16:30:00Z","v":5415,"vw":66.229685},{"c":66.745,"h":66.745,"l":66.31,"n":153,"o":66.31,"t":"2026-08-17T16:45:00Z","v":6452,"vw":66.558694},{"c":66.72,"h":66.78,"l":66.675,"n":71,"o":66.75,"t":"2026-08-17T17:00:00Z","v":2514,"vw":66.712492},{"c":66.41,"h":66.6,"l":66.41,"n":70,"o":66.6,"t":"2026-08-17T17:15:00Z","v":1269,"vw":66.532},{"c":66.215,"h":66.45,"l":66.215,"n":169,"o":66.405,"t":"2026-08-17T17:30:00Z","v":4105,"vw":66.37381},{"c":66.3,"h":66.31,"l":66.14,"n":206,"o":66.215,"t":"2026-08-17T17:45:00Z","v":6809,"vw":66.245928},{"c":66.4,"h":66.46,"l":66.355,"n":85,"o":66.355,"t":"2026-08-17T18:00:00Z","v":2714,"vw":66.416257},{"c":66.495,"h":66.535,"l":66.42,"n":149,"o":66.5,"t":"2026-08-17T18:15:00Z","v":4120,"vw":66.493507},{"c":66.48,"h":66.49,"l":66.44,"n":44,"o":66.485,"t":"2026-08-17T18:30:00Z","v":1346,"vw":66.479001},{"c":66.425,"h":66.48,"l":66.395,"n":103,"o":66.45,"t":"2026-08-17T18:45:00Z","v":3172,"vw":66.440625},{"c":66.645,"h":66.665,"l":66.38,"n":192,"o":66.38,"t":"2026-08-17T19:00:00Z","v":7089,"vw":66.495879},{"c":66.515,"h":66.6,"l":66.46,"n":159,"o":66.53,"t":"2026-08-17T19:15:00Z","v":3915,"vw":66.534808},{"c":66.61,"h":66.61,"l":66.37,"n":297,"o":66.45,"t":"2026-08-17T19:30:00Z","v":8744,"vw":66.483479},{"c":66.885,"h":66.98,"l":66.305,"n":763,"o":66.575,"t":"2026-08-17T19:45:00Z","v":22946,"vw":66.626699},{"c":66.87,"h":66.87,"l":66.87,"n":25,"o":66.87,"t":"2026-08-17T20:00:00Z","v":56334,"vw":66.87},{"c":67.77,"h":68.05,"l":66.64,"n":114,"o":67.44,"t":"2026-08-18T13:30:00Z","v":5392,"vw":67.301216},{"c":68.105,"h":68.53,"l":67.5,"n":120,"o":67.5,"t":"2026-08-18T13:45:00Z","v":4950,"vw":68.089922},{"c":67.81,"h":68.26,"l":67.81,"n":41,"o":68.26,"t":"2026-08-18T14:00:00Z","v":792,"vw":67.93998},{"c":67.655,"h":67.92,"l":67.58,"n":127,"o":67.82,"t":"2026-08-18T14:15:00Z","v":2640,"vw":67.75991},{"c":67.53,"h":67.765,"l":67.53,"n":55,"o":67.655,"t":"2026-08-18T14:30:00Z","v":947,"vw":67.618},{"c":67.905,"h":67.935,"l":67.55,"n":137,"o":67.55,"t":"2026-08-18T14:45:00Z","v":3202,"vw":67.800415},{"c":68.125,"h":68.23,"l":67.81,"n":155,"o":67.925,"t":"2026-08-18T15:00:00Z","v":4552,"vw":68.039147},{"c":67.95,"h":68.13,"l":67.94,"n":150,"o":68.13,"t":"2026-08-18T15:15:00Z","v":3562,"vw":68.025406},{"c":68.17,"h":68.17,"l":67.99,"n":66,"o":67.99,"t":"2026-08-18T15:30:00Z","v":1184,"vw":68.1225},{"c":67.94,"h":68.07,"l":67.85,"n":71,"o":68.06,"t":"2026-08-18T15:45:00Z","v":1276,"vw":67.984},{"c":67.78,"h":68.0451,"l":67.7501,"n":47,"o":67.7501,"t":"2026-08-18T16:00:00Z","v":1417,"vw":67.876196},{"c":67.865,"h":67.935,"l":67.68,"n":60,"o":67.935,"t":"2026-08-18T16:15:00Z","v":1625,"vw":67.844706},{"c":68.06,"h":68.09,"l":67.67,"n":217,"o":67.87,"t":"2026-08-18T16:30:00Z","v":8919,"vw":67.879002},{"c":67.97,"h":68.24,"l":67.95,"n":69,"o":68.065,"t":"2026-08-18T16:45:00Z","v":2024,"vw":68.094235},{"c":68.19,"h":68.29,"l":67.98,"n":189,"o":67.98,"t":"2026-08-18T17:00:00Z","v":7553,"vw":68.213212},{"c":68.11,"h":68.3,"l":67.95,"n":240,"o":68.25,"t":"2026-08-18T17:15:00Z","v":8824,"vw":68.147092},{"c":68.02,"h":68.07,"l":67.83,"n":119,"o":67.83,"t":"2026-08-18T17:30:00Z","v":3314,"vw":67.97614},{"c":67.95,"h":68.1,"l":67.83,"n":132,"o":68.07,"t":"2026-08-18T17:45:00Z","v":3494,"vw":67.996667},{"c":67.87,"h":67.87,"l":67.63,"n":94,"o":67.76,"t":"2026-08-18T18:00:00Z","v":3176,"vw":67.767333},{"c":67.65,"h":67.76,"l":67.58,"n":110,"o":67.68,"t":"2026-08-18T18:15:00Z","v":2466,"vw":67.66},{"c":67.54,"h":67.66,"l":67.54,"n":95,"o":67.66,"t":"2026-08-18T18:30:00Z","v":1765,"vw":67.622},{"c":67.54,"h":67.65,"l":67.54,"n":71,"o":67.54,"t":"2026-08-18T18:45:00Z","v":2145,"vw":67.586151},{"c":67.545,"h":67.63,"l":67.46,"n":88,"o":67.55,"t":"2026-08-18T19:00:00Z","v":2949,"vw":67.573375},{"c":67.455,"h":67.63,"l":67.35,"n":190,"o":67.63,"t":"2026-08-18T19:15:00Z","v":4127,"vw":67.52495},{"c":67.195,"h":67.455,"l":67.11,"n":343,"o":67.455,"t":"2026-08-18T19:30:00Z","v":8347,"vw":67.231042},{"c":67.42,"h":67.72,"l":67.195,"n":791,"o":67.195,"t":"2026-08-18T19:45:00Z","v":20699,"vw":67.397643},{"c":67.34,"h":67.34,"l":67.34,"n":26,"o":67.34,"t":"2026-08-18T20:00:00Z","v":60881,"vw":67.34},{"c":68.54,"h":68.54,"l":68.07,"n":12,"o":68.07,"t":"2026-08-19T13:30:00Z","v":6538,"vw":68.456105},{"c":69.52,"h":69.52,"l":67.9954,"n":41,"o":68.55,"t":"2026-08-19T13:45:00Z","v":807,"vw":68.71416},{"c":69.765,"h":69.82,"l":69.2201,"n":107,"o":69.275,"t":"2026-08-19T14:00:00Z","v":8402,"vw":69.626601},{"c":69.71,"h":70,"l":69.71,"n":100,"o":70,"t":"2026-08-19T14:15:00Z","v":2316,"vw":69.923774},{"c":69.91,"h":70.2,"l":69.64,"n":103,"o":69.89,"t":"2026-08-19T14:30:00Z","v":2337,"vw":69.962603},{"c":69.9,"h":70.0396,"l":69.9,"n":76,"o":69.95,"t":"2026-08-19T14:45:00Z","v":1614,"vw":69.968207},{"c":69.7701,"h":70.075,"l":69.7701,"n":131,"o":70.07,"t":"2026-08-19T15:00:00Z","v":4200,"vw":69.94575},{"c":69.735,"h":69.92,"l":69.735,"n":39,"o":69.92,"t":"2026-08-19T15:15:00Z","v":686,"vw":69.81119},{"c":70.325,"h":70.385,"l":69.86,"n":150,"o":69.86,"t":"2026-08-19T15:30:00Z","v":3440,"vw":70.027518},{"c":70.35,"h":70.35,"l":70.33,"n":48,"o":70.33,"t":"2026-08-19T15:45:00Z","v":1240,"vw":70.3325},{"c":70.26,"h":70.34,"l":70.255,"n":38,"o":70.29,"t":"2026-08-19T16:00:00Z","v":1260,"vw":70.270388},{"c":70.445,"h":70.445,"l":70.33,"n":95,"o":70.33,"t":"2026-08-19T16:15:00Z","v":2081,"vw":70.375055},{"c":70.33,"h":70.455,"l":70.33,"n":89,"o":70.455,"t":"2026-08-19T16:30:00Z","v":1236,"vw":70.399167},{"c":70.43,"h":70.52,"l":70.43,"n":117,"o":70.5,"t":"2026-08-19T16:45:00Z","v":2468,"vw":70.482308},{"c":70.52,"h":70.53,"l":70.455,"n":122,"o":70.49,"t":"2026-08-19T17:00:00Z","v":1790,"vw":70.490902},{"c":70.585,"h":70.585,"l":70.46,"n":189,"o":70.47,"t":"2026-08-19T17:15:00Z","v":4591,"vw":70.513386},{"c":70.48,"h":70.48,"l":70.48,"n":21,"o":70.48,"t":"2026-08-19T17:30:00Z","v":504,"vw":70.48},{"c":70.48,"h":70.575,"l":70.4,"n":131,"o":70.54,"t":"2026-08-19T17:45:00Z","v":2339,"vw":70.532251},{"c":70.65,"h":70.71,"l":70.525,"n":250,"o":70.525,"t":"2026-08-19T18:00:00Z","v":5613,"vw":70.619613},{"c":70.61,"h":70.685,"l":70.61,"n":37,"o":70.685,"t":"2026-08-19T18:15:00Z","v":612,"vw":70.651667},{"c":70.63,"h":70.71,"l":70.562,"n":105,"o":70.68,"t":"2026-08-19T18:30:00Z","v":3687,"vw":70.613514},{"c":70.5,"h":70.635,"l":70.5,"n":138,"o":70.635,"t":"2026-08-19T18:45:00Z","v":5017,"vw":70.605441},{"c":70.74,"h":70.815,"l":70.505,"n":226,"o":70.505,"t":"2026-08-19T19:00:00Z","v":5550,"vw":70.721641},{"c":70.68,"h":70.74,"l":70.63,"n":193,"o":70.64,"t":"2026-08-19T19:15:00Z","v":3725,"vw":70.663841},{"c":70.83,"h":70.91,"l":70.67,"n":422,"o":70.69,"t":"2026-08-19T19:30:00Z","v":7774,"vw":70.813642},{"c":70.84,"h":70.98,"l":70.66,"n":1180,"o":70.9,"t":"2026-08-19T19:45:00Z","v":27875,"vw":70.843002},{"c":70.78,"h":70.78,"l":70.78,"n":27,"o":70.78,"t":"2026-08-19T20:00:00Z","v":42336,"vw":70.78},{"c":71.01,"h":71.01,"l":70.3,"n":18,"o":70.48,"t":"2026-08-20T13:30:00Z","v":1997,"vw":70.509724},{"c":71.03,"h":71.03,"l":70.78,"n":35,"o":70.82,"t":"2026-08-20T13:45:00Z","v":887,"vw":70.8325},{"c":70.6,"h":71.05,"l":70.51,"n":29,"o":70.795,"t":"2026-08-20T14:00:00Z","v":992,"vw":70.763864},{"c":72.01,"h":72.01,"l":70.6,"n":180,"o":70.6,"t":"2026-08-20T14:15:00Z","v":8324,"vw":71.554052},{"c":71.96,"h":71.96,"l":71.48,"n":41,"o":71.76,"t":"2026-08-20T14:30:00Z","v":857,"vw":71.784},{"c":71.8225,"h":71.8225,"l":71.8,"n":36,"o":71.8,"t":"2026-08-20T14:45:00Z","v":1000,"vw":71.809583},{"c":71.765,"h":71.99,"l":71.765,"n":59,"o":71.99,"t":"2026-08-20T15:00:00Z","v":1069,"vw":71.89},{"c":71.735,"h":71.8,"l":71.57,"n":96,"o":71.57,"t":"2026-08-20T15:15:00Z","v":2569,"vw":71.738421},{"c":71.93,"h":71.94,"l":71.81,"n":79,"o":71.88,"t":"2026-08-20T15:30:00Z","v":1474,"vw":71.89},{"c":72.5,"h":72.58,"l":71.785,"n":186,"o":71.88,"t":"2026-08-20T15:45:00Z","v":10974,"vw":72.351553},{"c":72.35,"h":72.35,"l":72.1,"n":37,"o":72.1,"t":"2026-08-20T16:00:00Z","v":1259,"vw":72.265},{"c":72,"h":72.26,"l":71.97,"n":63,"o":72.255,"t":"2026-08-20T16:15:00Z","v":1850,"vw":72.143339},{"c":71.91,"h":72.2,"l":71.87,"n":142,"o":72.135,"t":"2026-08-20T16:30:00Z","v":4404,"vw":72.023729},{"c":71.685,"h":71.795,"l":71.59,"n":79,"o":71.795,"t":"2026-08-20T16:45:00Z","v":2065,"vw":71.700595},{"c":71.1584,"h":71.47,"l":70.855,"n":126,"o":71.47,"t":"2026-08-20T17:00:00Z","v":2988,"vw":71.158806},{"c":71.05,"h":71.1499,"l":70.99,"n":73,"o":71.12,"t":"2026-08-20T17:15:00Z","v":1568,"vw":71.088593},{"c":71,"h":71.04,"l":70.87,"n":176,"o":70.9,"t":"2026-08-20T17:30:00Z","v":6436,"vw":70.936762},{"c":71.08,"h":71.08,"l":71.01,"n":72,"o":71.01,"t":"2026-08-20T17:45:00Z","v":1701,"vw":71.033876},{"c":71.15,"h":71.19,"l":71.01,"n":159,"o":71.1,"t":"2026-08-20T18:00:00Z","v":3608,"vw":71.125694},{"c":70.95,"h":71.02,"l":70.95,"n":12,"o":71.02,"t":"2026-08-20T18:15:00Z","v":468,"vw":70.970057},{"c":71.05,"h":71.12,"l":71.01,"n":38,"o":71.12,"t":"2026-08-20T18:30:00Z","v":1434,"vw":71.081111},{"c":71.34,"h":71.34,"l":71.05,"n":268,"o":71.1288,"t":"2026-08-20T18:45:00Z","v":3942,"vw":71.211459},{"c":71.23,"h":71.39,"l":71.13,"n":148,"o":71.345,"t":"2026-08-20T19:00:00Z","v":4720,"vw":71.296859},{"c":71.3,"h":71.32,"l":71.11,"n":68,"o":71.32,"t":"2026-08-20T19:15:00Z","v":1694,"vw":71.272433},{"c":70.39,"h":71.16,"l":70.305,"n":370,"o":71.16,"t":"2026-08-20T19:30:00Z","v":13343,"vw":70.734948},{"c":70.29,"h":70.42,"l":69.94,"n":829,"o":70.37,"t":"2026-08-20T19:45:00Z","v":22786,"vw":70.210736},{"c":70.21,"h":70.21,"l":70.21,"n":17,"o":70.21,"t":"2026-08-20T20:00:00Z","v":27690,"vw":70.21},{"c":69.16,"h":70.17,"l":69.16,"n":115,"o":70.01,"t":"2026-08-21T13:30:00Z","v":9365,"vw":69.892336},{"c":69.41,"h":69.41,"l":69.08,"n":26,"o":69.08,"t":"2026-08-21T13:45:00Z","v":1105,"vw":69.154594},{"c":70.17,"h":70.17,"l":69.3,"n":44,"o":69.3,"t":"2026-08-21T14:00:00Z","v":1043,"vw":69.663334},{"c":70.2,"h":70.33,"l":70.12,"n":33,"o":70.33,"t":"2026-08-21T14:15:00Z","v":1014,"vw":70.236},{"c":69.98,"h":70.35,"l":69.88,"n":125,"o":69.88,"t":"2026-08-21T14:30:00Z","v":5240,"vw":70.05067},{"c":70.35,"h":70.35,"l":70.02,"n":56,"o":70.185,"t":"2026-08-21T14:45:00Z","v":1009,"vw":70.159358},{"c":70.46,"h":70.46,"l":70.46,"n":22,"o":70.46,"t":"2026-08-21T15:00:00Z","v":780,"vw":70.46},{"c":70.39,"h":70.39,"l":70.39,"n":14,"o":70.39,"t":"2026-08-21T15:15:00Z","v":365,"vw":70.39},{"c":70.39,"h":70.39,"l":70.38,"n":31,"o":70.38,"t":"2026-08-21T15:30:00Z","v":661,"vw":70.383676},{"c":70.06,"h":70.35,"l":70.06,"n":71,"o":70.28,"t":"2026-08-21T15:45:00Z","v":1220,"vw":70.232508},{"c":70.15,"h":70.33,"l":70.15,"n":37,"o":70.33,"t":"2026-08-21T16:15:00Z","v":797,"vw":70.241764},{"c":70.14,"h":70.17,"l":70.015,"n":191,"o":70.1,"t":"2026-08-21T16:30:00Z","v":6030,"vw":70.062777},{"c":70.06,"h":70.06,"l":69.98,"n":71,"o":69.9847,"t":"2026-08-21T16:45:00Z","v":2263,"vw":70.002827},{"c":69.95,"h":70.05,"l":69.95,"n":59,"o":69.96,"t":"2026-08-21T17:00:00Z","v":1432,"vw":69.998423},{"c":70.23,"h":70.34,"l":70.07,"n":75,"o":70.07,"t":"2026-08-21T17:15:00Z","v":1934,"vw":70.166788},{"c":70.12,"h":70.4499,"l":70.12,"n":131,"o":70.25,"t":"2026-08-21T17:30:00Z","v":3909,"vw":70.274595},{"c":70.125,"h":70.23,"l":70.015,"n":27,"o":70.23,"t":"2026-08-21T17:45:00Z","v":881,"vw":70.123551},{"c":70.07,"h":70.2,"l":70.07,"n":75,"o":70.16,"t":"2026-08-21T18:00:00Z","v":1875,"vw":70.138214},{"c":69.9,"h":70.09,"l":69.9,"n":99,"o":70.09,"t":"2026-08-21T18:15:00Z","v":2269,"vw":70.033467},{"c":70.27,"h":70.27,"l":69.795,"n":81,"o":69.98,"t":"2026-08-21T18:30:00Z","v":2192,"vw":70.0735},{"c":70.32,"h":70.37,"l":70.21,"n":50,"o":70.32,"t":"2026-08-21T18:45:00Z","v":1846,"vw":70.327255},{"c":70.44,"h":70.45,"l":70.44,"n":17,"o":70.44,"t":"2026-08-21T19:00:00Z","v":690,"vw":70.443333},{"c":70.28,"h":70.28,"l":70.2007,"n":56,"o":70.2007,"t":"2026-08-21T19:15:00Z","v":860,"vw":70.233423},{"c":70.09,"h":70.24,"l":69.99,"n":203,"o":70.19,"t":"2026-08-21T19:30:00Z","v":4510,"vw":70.136579},{"c":70.23,"h":70.34,"l":69.95,"n":610,"o":70.06,"t":"2026-08-21T19:45:00Z","v":15374,"vw":70.160243},{"c":70.15,"h":70.15,"l":70.15,"n":22,"o":70.15,"t":"2026-08-21T20:00:00Z","v":28007,"vw":70.15},{"c":70.39,"h":70.44,"l":70.39,"n":19,"o":70.44,"t":"2026-08-24T13:30:00Z","v":1168,"vw":70.43504},{"c":71.545,"h":71.68,"l":71.42,"n":175,"o":71.65,"t":"2026-08-24T14:15:00Z","v":4566,"vw":71.571515},{"c":71.515,"h":71.66,"l":71.22,"n":108,"o":71.57,"t":"2026-08-24T14:30:00Z","v":3275,"vw":71.479024},{"c":71.425,"h":71.64,"l":71.4,"n":70,"o":71.4,"t":"2026-08-24T14:45:00Z","v":2227,"vw":71.456353},{"c":71.53,"h":71.65,"l":71.26,"n":135,"o":71.53,"t":"2026-08-24T15:00:00Z","v":6839,"vw":71.566834},{"c":71.4999,"h":71.65,"l":71.34,"n":88,"o":71.53,"t":"2026-08-24T15:15:00Z","v":1956,"vw":71.485193},{"c":71.045,"h":71.49,"l":71.045,"n":46,"o":71.49,"t":"2026-08-24T15:30:00Z","v":1233,"vw":71.305},{"c":71.35,"h":71.3594,"l":71.235,"n":82,"o":71.26,"t":"2026-08-24T15:45:00Z","v":2111,"vw":71.29455},{"c":71.31,"h":71.38,"l":71.31,"n":72,"o":71.37,"t":"2026-08-24T16:00:00Z","v":1393,"vw":71.356234},{"c":71.5,"h":71.56,"l":71.19,"n":228,"o":71.19,"t":"2026-08-24T16:15:00Z","v":7136,"vw":71.421098},{"c":71.4,"h":71.5,"l":71.38,"n":24,"o":71.5,"t":"2026-08-24T16:30:00Z","v":992,"vw":71.407972},{"c":71.155,"h":71.41,"l":71.155,"n":108,"o":71.4,"t":"2026-08-24T16:45:00Z","v":2261,"vw":71.306154},{"c":71.26,"h":71.26,"l":71.22,"n":69,"o":71.22,"t":"2026-08-24T17:00:00Z","v":1674,"vw":71.24},{"c":71.24,"h":71.28,"l":71.04,"n":41,"o":71.26,"t":"2026-08-24T17:15:00Z","v":1607,"vw":71.113571},{"c":71.31,"h":71.31,"l":71.21,"n":124,"o":71.21,"t":"2026-08-24T17:30:00Z","v":4819,"vw":71.226916},{"c":71.19,"h":71.3,"l":71,"n":205,"o":71.3,"t":"2026-08-24T17:45:00Z","v":5366,"vw":71.098152},{"c":71.04,"h":71.09,"l":71.04,"n":52,"o":71.08,"t":"2026-08-24T18:00:00Z","v":1720,"vw":71.078889},{"c":71.08,"h":71.08,"l":70.67,"n":189,"o":70.89,"t":"2026-08-24T18:15:00Z","v":5393,"vw":70.853542},{"c":70.95,"h":71.09,"l":70.9,"n":33,"o":71.09,"t":"2026-08-24T18:30:00Z","v":799,"vw":70.977266},{"c":71.01,"h":71.01,"l":70.925,"n":32,"o":71.01,"t":"2026-08-24T18:45:00Z","v":639,"vw":70.976},{"c":70.73,"h":71,"l":70.73,"n":288,"o":70.935,"t":"2026-08-24T19:00:00Z","v":7607,"vw":70.865876},{"c":70.8,"h":70.8,"l":70.8,"n":22,"o":70.8,"t":"2026-08-24T19:15:00Z","v":282,"vw":70.8},{"c":70.875,"h":70.915,"l":70.72,"n":247,"o":70.74,"t":"2026-08-24T19:30:00Z","v":7898,"vw":70.832235},{"c":71.29,"h":71.42,"l":70.8897,"n":944,"o":70.89,"t":"2026-08-24T19:45:00Z","v":24114,"vw":71.133832},{"c":71.23,"h":71.23,"l":71.23,"n":18,"o":71.23,"t":"2026-08-24T20:00:00Z","v":28406,"vw":71.23},{"c":71.005,"h":71.005,"l":70.62,"n":55,"o":70.71,"t":"2026-08-25T13:30:00Z","v":4015,"vw":70.892336},{"c":69.98,"h":70.9151,"l":69.98,"n":43,"o":70.9151,"t":"2026-08-25T13:45:00Z","v":1664,"vw":70.240415},{"c":70.17,"h":70.2,"l":69.72,"n":29,"o":69.72,"t":"2026-08-25T14:00:00Z","v":642,"vw":70.034416},{"c":69.45,"h":69.93,"l":69.45,"n":99,"o":69.93,"t":"2026-08-25T14:15:00Z","v":3437,"vw":69.706142},{"c":69.54,"h":69.54,"l":68.4866,"n":165,"o":68.825,"t":"2026-08-25T14:30:00Z","v":4586,"vw":69.112941},{"c":69.17,"h":69.52,"l":69.05,"n":59,"o":69.52,"t":"2026-08-25T14:45:00Z","v":1351,"vw":69.2},{"c":69.51,"h":69.63,"l":69.18,"n":88,"o":69.18,"t":"2026-08-25T15:00:00Z","v":2082,"vw":69.444545},{"c":69.55,"h":69.55,"l":69.51,"n":73,"o":69.5101,"t":"2026-08-25T15:30:00Z","v":2040,"vw":69.532113},{"c":69.62,"h":69.68,"l":69.3601,"n":43,"o":69.55,"t":"2026-08-25T15:45:00Z","v":1522,"vw":69.607157},{"c":69.56,"h":69.76,"l":69.56,"n":39,"o":69.76,"t":"2026-08-25T16:00:00Z","v":949,"vw":69.6975},{"c":69.77,"h":69.77,"l":69.66,"n":50,"o":69.7459,"t":"2026-08-25T16:15:00Z","v":2220,"vw":69.747926},{"c":69.88,"h":69.88,"l":69.825,"n":24,"o":69.825,"t":"2026-08-25T16:30:00Z","v":1458,"vw":69.864293},{"c":69.765,"h":69.82,"l":69.765,"n":28,"o":69.82,"t":"2026-08-25T16:45:00Z","v":848,"vw":69.774863},{"c":69.79,"h":69.79,"l":69.64,"n":65,"o":69.72,"t":"2026-08-25T17:00:00Z","v":1301,"vw":69.746},{"c":69.79,"h":69.79,"l":69.79,"n":17,"o":69.79,"t":"2026-08-25T17:15:00Z","v":474,"vw":69.79},{"c":69.69,"h":69.79,"l":69.67,"n":75,"o":69.79,"t":"2026-08-25T17:30:00Z","v":1404,"vw":69.73},{"c":69.59,"h":69.59,"l":69.36,"n":118,"o":69.56,"t":"2026-08-25T17:45:00Z","v":4086,"vw":69.47087},{"c":69.525,"h":69.61,"l":69.525,"n":60,"o":69.6,"t":"2026-08-25T18:00:00Z","v":1384,"vw":69.570313},{"c":69.54,"h":69.56,"l":69.52,"n":47,"o":69.52,"t":"2026-08-25T18:15:00Z","v":1379,"vw":69.53875},{"c":69.54,"h":69.54,"l":69.54,"n":37,"o":69.54,"t":"2026-08-25T18:30:00Z","v":640,"vw":69.54},{"c":69.6,"h":69.6,"l":69.525,"n":33,"o":69.525,"t":"2026-08-25T18:45:00Z","v":870,"vw":69.562007},{"c":69.81,"h":69.81,"l":69.63,"n":152,"o":69.63,"t":"2026-08-25T19:00:00Z","v":2525,"vw":69.741041},{"c":69.68,"h":69.85,"l":69.68,"n":163,"o":69.81,"t":"2026-08-25T19:15:00Z","v":3439,"vw":69.764971},{"c":69.67,"h":69.68,"l":69.55,"n":109,"o":69.66,"t":"2026-08-25T19:30:00Z","v":2461,"vw":69.657083},{"c":70.13,"h":70.29,"l":69.69,"n":570,"o":69.69,"t":"2026-08-25T19:45:00Z","v":15246,"vw":70.090504},{"c":70.14,"h":70.14,"l":70.14,"n":34,"o":70.14,"t":"2026-08-25T20:00:00Z","v":27309,"vw":70.14},{"c":69.87,"h":70.14,"l":68.0513,"n":78,"o":70.05,"t":"2026-08-26T13:30:00Z","v":2654,"vw":69.693599},{"c":70.435,"h":70.435,"l":70.435,"n":6,"o":70.435,"t":"2026-08-26T13:45:00Z","v":122,"vw":70.435},{"c":70.14,"h":70.14,"l":70.14,"n":2,"o":70.14,"t":"2026-08-26T14:00:00Z","v":103,"vw":70.14},{"c":70.51,"h":70.58,"l":70.51,"n":41,"o":70.58,"t":"2026-08-26T14:15:00Z","v":1417,"vw":70.542857},{"c":70.46,"h":70.72,"l":70.0931,"n":141,"o":70.5,"t":"2026-08-26T14:30:00Z","v":4307,"vw":70.507406},{"c":70.85,"h":70.99,"l":70.665,"n":207,"o":70.81,"t":"2026-08-26T14:45:00Z","v":3681,"vw":70.792961},{"c":70.55,"h":70.97,"l":70.54,"n":196,"o":70.97,"t":"2026-08-26T15:00:00Z","v":4087,"vw":70.713338},{"c":70.64,"h":70.64,"l":70.39,"n":27,"o":70.52,"t":"2026-08-26T15:15:00Z","v":949,"vw":70.57},{"c":70.66,"h":70.68,"l":70.57,"n":37,"o":70.68,"t":"2026-08-26T15:30:00Z","v":847,"vw":70.606667},{"c":70.47,"h":70.66,"l":70.47,"n":39,"o":70.5925,"t":"2026-08-26T15:45:00Z","v":681,"vw":70.575625},{"c":70.255,"h":70.64,"l":70.255,"n":130,"o":70.64,"t":"2026-08-26T16:00:00Z","v":3092,"vw":70.340734},{"c":70.06,"h":70.28,"l":70.06,"n":89,"o":70.25,"t":"2026-08-26T16:15:00Z","v":1892,"vw":70.163},{"c":70.21,"h":70.21,"l":70.025,"n":56,"o":70.11,"t":"2026-08-26T16:30:00Z","v":1796,"vw":70.138125},{"c":70.15,"h":70.24,"l":70.15,"n":33,"o":70.24,"t":"2026-08-26T16:45:00Z","v":1085,"vw":70.192063},{"c":70.2,"h":70.37,"l":70.145,"n":53,"o":70.28,"t":"2026-08-26T17:00:00Z","v":1427,"vw":70.255},{"c":70.26,"h":70.32,"l":70.26,"n":28,"o":70.32,"t":"2026-08-26T17:15:00Z","v":533,"vw":70.27625},{"c":70.19,"h":70.28,"l":70.19,"n":254,"o":70.28,"t":"2026-08-26T17:30:00Z","v":1903,"vw":70.244545},{"c":70.135,"h":70.19,"l":70.135,"n":39,"o":70.19,"t":"2026-08-26T17:45:00Z","v":691,"vw":70.153272},{"c":70.1,"h":70.2,"l":70.09,"n":624,"o":70.09,"t":"2026-08-26T18:00:00Z","v":3393,"vw":70.127667},{"c":70.26,"h":70.26,"l":70.01,"n":74,"o":70.01,"t":"2026-08-26T18:15:00Z","v":2299,"vw":70.138775},{"c":70.12,"h":70.195,"l":69.99,"n":33,"o":70.195,"t":"2026-08-26T18:30:00Z","v":964,"vw":70.130247},{"c":70.22,"h":70.3,"l":70.22,"n":67,"o":70.25,"t":"2026-08-26T18:45:00Z","v":1535,"vw":70.248072},{"c":70.24,"h":70.29,"l":70.1101,"n":46,"o":70.215,"t":"2026-08-26T19:00:00Z","v":1360,"vw":70.207364},{"c":69.95,"h":70.19,"l":69.895,"n":264,"o":70.19,"t":"2026-08-26T19:15:00Z","v":6762,"vw":70.018659},{"c":70.135,"h":70.2,"l":69.91,"n":170,"o":69.91,"t":"2026-08-26T19:30:00Z","v":4275,"vw":70.068667},{"c":70.29,"h":70.51,"l":70.05,"n":797,"o":70.14,"t":"2026-08-26T19:45:00Z","v":20611,"vw":70.24804},{"c":70.36,"h":70.36,"l":70.36,"n":18,"o":70.36,"t":"2026-08-26T20:00:00Z","v":23848,"vw":70.36},{"c":70.03,"h":70.7,"l":69.93,"n":94,"o":69.93,"t":"2026-08-27T13:30:00Z","v":2200,"vw":70.01862},{"c":70.07,"h":70.99,"l":69.24,"n":62,"o":70.105,"t":"2026-08-27T13:45:00Z","v":1288,"vw":69.928284},{"c":69.75,"h":70.01,"l":69.72,"n":69,"o":69.955,"t":"2026-08-27T14:15:00Z","v":2202,"vw":69.817725},{"c":69.73,"h":69.73,"l":69.285,"n":64,"o":69.285,"t":"2026-08-27T14:30:00Z","v":1579,"vw":69.596111},{"c":69.82,"h":69.87,"l":69.67,"n":34,"o":69.67,"t":"2026-08-27T14:45:00Z","v":590,"vw":69.765},{"c":70.05,"h":70.05,"l":69.765,"n":78,"o":69.83,"t":"2026-08-27T15:00:00Z","v":1947,"vw":69.921154},{"c":70.04,"h":70.2,"l":70.04,"n":36,"o":70.18,"t":"2026-08-27T15:15:00Z","v":1293,"vw":70.07006},{"c":69.94,"h":70.01,"l":69.78,"n":77,"o":70.01,"t":"2026-08-27T15:30:00Z","v":2279,"vw":69.964545},{"c":69.87,"h":69.87,"l":69.8,"n":60,"o":69.8,"t":"2026-08-27T15:45:00Z","v":1301,"vw":69.822059},{"c":69.77,"h":69.77,"l":69.76,"n":27,"o":69.77,"t":"2026-08-27T16:00:00Z","v":1508,"vw":69.767},{"c":69.78,"h":69.78,"l":69.475,"n":146,"o":69.58,"t":"2026-08-27T16:15:00Z","v":2604,"vw":69.624513},{"c":69.78,"h":69.78,"l":69.62,"n":23,"o":69.62,"t":"2026-08-27T16:45:00Z","v":1683,"vw":69.64502},{"c":69.79,"h":69.79,"l":69.77,"n":45,"o":69.78,"t":"2026-08-27T17:00:00Z","v":1022,"vw":69.778},{"c":69.56,"h":69.56,"l":69.45,"n":124,"o":69.555,"t":"2026-08-27T17:15:00Z","v":1941,"vw":69.487267},{"c":69.575,"h":69.575,"l":69.575,"n":16,"o":69.575,"t":"2026-08-27T17:30:00Z","v":292,"vw":69.575},{"c":69.73,"h":69.73,"l":69.5,"n":81,"o":69.5,"t":"2026-08-27T17:45:00Z","v":1717,"vw":69.620556},{"c":69.87,"h":69.905,"l":69.77,"n":105,"o":69.82,"t":"2026-08-27T18:00:00Z","v":2992,"vw":69.860898},{"c":70.14,"h":70.14,"l":69.995,"n":76,"o":69.995,"t":"2026-08-27T18:15:00Z","v":3606,"vw":70.079441},{"c":70.1,"h":70.17,"l":70.02,"n":104,"o":70.0925,"t":"2026-08-27T18:30:00Z","v":3390,"vw":70.102171},{"c":70.42,"h":70.42,"l":70.1025,"n":126,"o":70.19,"t":"2026-08-27T18:45:00Z","v":2450,"vw":70.225451},{"c":70.515,"h":70.705,"l":70.51,"n":185,"o":70.51,"t":"2026-08-27T19:00:00Z","v":6136,"vw":70.60476},{"c":70.5,"h":70.58,"l":70.36,"n":102,"o":70.5225,"t":"2026-08-27T19:15:00Z","v":4472,"vw":70.482383},{"c":70.27,"h":70.29,"l":70.21,"n":145,"o":70.21,"t":"2026-08-27T19:30:00Z","v":3914,"vw":70.260138},{"c":69.38,"h":70.27,"l":69.29,"n":862,"o":70.21,"t":"2026-08-27T19:45:00Z","v":23191,"vw":69.735211},{"c":69.43,"h":69.43,"l":69.43,"n":24,"o":69.43,"t":"2026-08-27T20:00:00Z","v":18588,"vw":69.43},{"c":69.75,"h":70.215,"l":69.33,"n":19,"o":69.33,"t":"2026-08-28T13:30:00Z","v":1350,"vw":69.449396},{"c":69.655,"h":69.67,"l":69.16,"n":18,"o":69.16,"t":"2026-08-28T13:45:00Z","v":1458,"vw":69.621276},{"c":70.085,"h":70.46,"l":69.5,"n":102,"o":69.51,"t":"2026-08-28T14:00:00Z","v":6533,"vw":69.624503},{"c":69.93,"h":70.08,"l":69.74,"n":46,"o":70,"t":"2026-08-28T14:15:00Z","v":1510,"vw":69.9635},{"c":69.75,"h":70.08,"l":69.74,"n":14,"o":70.07,"t":"2026-08-28T14:30:00Z","v":1029,"vw":69.897638},{"c":70.1,"h":70.3,"l":70.07,"n":54,"o":70.07,"t":"2026-08-28T14:45:00Z","v":1585,"vw":70.183333},{"c":69.65,"h":70.17,"l":69.61,"n":101,"o":70.17,"t":"2026-08-28T15:00:00Z","v":2584,"vw":69.893929},{"c":69.9,"h":69.9,"l":69.76,"n":36,"o":69.76,"t":"2026-08-28T15:15:00Z","v":1026,"vw":69.8},{"c":69.84,"h":69.84,"l":69.84,"n":4,"o":69.84,"t":"2026-08-28T15:30:00Z","v":248,"vw":69.84},{"c":69.64,"h":69.64,"l":69.61,"n":39,"o":69.61,"t":"2026-08-28T15:45:00Z","v":889,"vw":69.62},{"c":69.64,"h":69.7,"l":69.64,"n":55,"o":69.7,"t":"2026-08-28T16:00:00Z","v":1166,"vw":69.655},{"c":69.56,"h":69.56,"l":69.5,"n":53,"o":69.52,"t":"2026-08-28T16:15:00Z","v":1114,"vw":69.532},{"c":69.58,"h":69.62,"l":69.58,"n":17,"o":69.62,"t":"2026-08-28T16:30:00Z","v":407,"vw":69.6},{"c":69.465,"h":69.54,"l":69.465,"n":26,"o":69.54,"t":"2026-08-28T16:45:00Z","v":499,"vw":69.495},{"c":69.49,"h":69.49,"l":69.49,"n":25,"o":69.49,"t":"2026-08-28T17:00:00Z","v":335,"vw":69.49},{"c":69.56,"h":69.56,"l":69.56,"n":18,"o":69.56,"t":"2026-08-28T17:15:00Z","v":374,"vw":69.56},{"c":69.465,"h":69.56,"l":69.465,"n":28,"o":69.56,"t":"2026-08-28T17:30:00Z","v":900,"vw":69.501089},{"c":69.37,"h":69.47,"l":69.37,"n":57,"o":69.46,"t":"2026-08-28T17:45:00Z","v":1435,"vw":69.427504},{"c":69.57,"h":69.57,"l":69.57,"n":9,"o":69.57,"t":"2026-08-28T18:00:00Z","v":330,"vw":69.57},{"c":69.57,"h":69.57,"l":69.56,"n":12,"o":69.56,"t":"2026-08-28T18:15:00Z","v":257,"vw":69.565},{"c":69.61,"h":69.64,"l":69.58,"n":105,"o":69.58,"t":"2026-08-28T18:30:00Z","v":2010,"vw":69.6},{"c":69.66,"h":69.66,"l":69.6,"n":97,"o":69.65,"t":"2026-08-28T18:45:00Z","v":1867,"vw":69.63044},{"c":69.3001,"h":69.58,"l":69.3001,"n":80,"o":69.58,"t":"2026-08-28T19:00:00Z","v":1799,"vw":69.497395},{"c":69.35,"h":69.51,"l":69.35,"n":210,"o":69.46,"t":"2026-08-28T19:30:00Z","v":4583,"vw":69.442863},{"c":69.2,"h":69.49,"l":69.13,"n":716,"o":69.44,"t":"2026-08-28T19:45:00Z","v":18980,"vw":69.269135},{"c":69.24,"h":69.24,"l":69.24,"n":22,"o":69.24,"t":"2026-08-28T20:00:00Z","v":24030,"vw":69.24},{"c":69.05,"h":69.57,"l":68.645,"n":277,"o":69.37,"t":"2026-08-31T13:30:00Z","v":5669,"vw":69.118413},{"c":68.665,"h":68.665,"l":68.51,"n":48,"o":68.51,"t":"2026-08-31T13:45:00Z","v":1243,"vw":68.545893},{"c":68.64,"h":68.95,"l":68.53,"n":25,"o":68.95,"t":"2026-08-31T14:00:00Z","v":399,"vw":68.706667},{"c":69.23,"h":69.23,"l":68.78,"n":116,"o":68.78,"t":"2026-08-31T14:15:00Z","v":2508,"vw":69.10655},{"c":69.27,"h":69.325,"l":69.13,"n":101,"o":69.28,"t":"2026-08-31T14:30:00Z","v":2313,"vw":69.249},{"c":69.08,"h":69.1,"l":69.02,"n":61,"o":69.02,"t":"2026-08-31T14:45:00Z","v":873,"vw":69.066667},{"c":69.1,"h":69.1,"l":68.9,"n":31,"o":68.9,"t":"2026-08-31T15:00:00Z","v":677,"vw":68.999688},{"c":69.15,"h":69.23,"l":69.12,"n":73,"o":69.22,"t":"2026-08-31T15:15:00Z","v":1633,"vw":69.173415},{"c":69.35,"h":69.36,"l":69.28,"n":103,"o":69.28,"t":"2026-08-31T15:30:00Z","v":2461,"vw":69.347143},{"c":69.22,"h":69.355,"l":69.22,"n":48,"o":69.355,"t":"2026-08-31T15:45:00Z","v":1332,"vw":69.274178},{"c":69.23,"h":69.23,"l":69.23,"n":4,"o":69.23,"t":"2026-08-31T16:00:00Z","v":119,"vw":69.23},{"c":69.305,"h":69.31,"l":69.15,"n":112,"o":69.18,"t":"2026-08-31T16:15:00Z","v":4154,"vw":69.242161},{"c":69.085,"h":69.33,"l":69.085,"n":43,"o":69.325,"t":"2026-08-31T16:30:00Z","v":1584,"vw":69.238965},{"c":69.02,"h":69.14,"l":68.96,"n":202,"o":69.08,"t":"2026-08-31T16:45:00Z","v":7661,"vw":69.042684},{"c":69.01,"h":69.1899,"l":68.89,"n":102,"o":69.01,"t":"2026-08-31T17:00:00Z","v":3832,"vw":69.06207},{"c":68.9,"h":69.1,"l":68.9,"n":59,"o":69.1,"t":"2026-08-31T17:15:00Z","v":1128,"vw":69.009678},{"c":68.99,"h":69.0599,"l":68.9101,"n":36,"o":69.0599,"t":"2026-08-31T17:30:00Z","v":1328,"vw":68.977672},{"c":69.01,"h":69.05,"l":68.94,"n":89,"o":68.94,"t":"2026-08-31T17:45:00Z","v":2235,"vw":68.989208},{"c":68.855,"h":69,"l":68.815,"n":44,"o":68.985,"t":"2026-08-31T18:00:00Z","v":4431,"vw":68.97173},{"c":68.9,"h":68.9,"l":68.85,"n":51,"o":68.85,"t":"2026-08-31T18:15:00Z","v":1419,"vw":68.859167},{"c":68.82,"h":68.96,"l":68.82,"n":155,"o":68.93,"t":"2026-08-31T18:30:00Z","v":4517,"vw":68.878946},{"c":68.85,"h":68.85,"l":68.73,"n":98,"o":68.815,"t":"2026-08-31T18:45:00Z","v":2549,"vw":68.812185},{"c":68.89,"h":68.97,"l":68.89,"n":60,"o":68.97,"t":"2026-08-31T19:00:00Z","v":1833,"vw":68.938565},{"c":68.8,"h":68.97,"l":68.74,"n":199,"o":68.96,"t":"2026-08-31T19:15:00Z","v":5143,"vw":68.831375},{"c":68.78,"h":68.835,"l":68.78,"n":129,"o":68.78,"t":"2026-08-31T19:30:00Z","v":2628,"vw":68.809286},{"c":68.89,"h":69.125,"l":68.71,"n":834,"o":68.745,"t":"2026-08-31T19:45:00Z","v":23151,"vw":68.906961},{"c":68.88,"h":68.88,"l":68.88,"n":17,"o":68.88,"t":"2026-08-31T20:00:00Z","v":85309,"vw":68.88},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-09-01T13:00:00Z","v":15496,"vw":68.88},{"c":69.7,"h":69.7,"l":68.99,"n":41,"o":68.99,"t":"2026-09-01T13:30:00Z","v":1283,"vw":69.156667},{"c":70.23,"h":70.23,"l":69.56,"n":149,"o":69.86,"t":"2026-09-01T13:45:00Z","v":2935,"vw":69.851918},{"c":70.475,"h":70.5,"l":70,"n":123,"o":70.23,"t":"2026-09-01T14:00:00Z","v":3537,"vw":70.190831},{"c":70.05,"h":70.425,"l":70.01,"n":40,"o":70.425,"t":"2026-09-01T14:15:00Z","v":1032,"vw":70.14375},{"c":70.07,"h":70.38,"l":70.07,"n":29,"o":70.38,"t":"2026-09-01T14:30:00Z","v":408,"vw":70.225},{"c":69.9,"h":70.25,"l":69.9,"n":163,"o":70.25,"t":"2026-09-01T14:45:00Z","v":3688,"vw":70.09815},{"c":70.165,"h":70.36,"l":69.84,"n":290,"o":69.97,"t":"2026-09-01T15:00:00Z","v":13985,"vw":70.087801},{"c":70.11,"h":70.32,"l":70.02,"n":152,"o":70.02,"t":"2026-09-01T15:15:00Z","v":4922,"vw":70.23286},{"c":70.27,"h":70.37,"l":70.2,"n":153,"o":70.235,"t":"2026-09-01T15:30:00Z","v":3940,"vw":70.30896},{"c":70.23,"h":70.265,"l":70.23,"n":57,"o":70.265,"t":"2026-09-01T15:45:00Z","v":1211,"vw":70.24},{"c":69.93,"h":70.38,"l":69.76,"n":239,"o":70.29,"t":"2026-09-01T16:00:00Z","v":10664,"vw":70.100322},{"c":69.58,"h":69.93,"l":69.475,"n":127,"o":69.92,"t":"2026-09-01T16:15:00Z","v":3977,"vw":69.805586},{"c":69.455,"h":69.59,"l":69.33,"n":132,"o":69.465,"t":"2026-09-01T16:30:00Z","v":3276,"vw":69.477112},{"c":69.28,"h":69.445,"l":69.17,"n":148,"o":69.32,"t":"2026-09-01T16:45:00Z","v":3750,"vw":69.326073},{"c":69.34,"h":69.41,"l":69.1401,"n":166,"o":69.1401,"t":"2026-09-01T17:00:00Z","v":3623,"vw":69.302489},{"c":69.245,"h":69.275,"l":69.245,"n":33,"o":69.275,"t":"2026-09-01T17:15:00Z","v":577,"vw":69.26},{"c":69.21,"h":69.22,"l":69.12,"n":62,"o":69.12,"t":"2026-09-01T17:30:00Z","v":1438,"vw":69.193684},{"c":68.93,"h":69.195,"l":68.93,"n":150,"o":69.195,"t":"2026-09-01T17:45:00Z","v":3012,"vw":69.075947},{"c":69.07,"h":69.1,"l":68.84,"n":93,"o":68.97,"t":"2026-09-01T18:00:00Z","v":3176,"vw":69.04032},{"c":69.14,"h":69.14,"l":69.005,"n":71,"o":69.005,"t":"2026-09-01T18:15:00Z","v":1286,"vw":69.076},{"c":69.295,"h":69.31,"l":69.2,"n":118,"o":69.2,"t":"2026-09-01T18:30:00Z","v":3193,"vw":69.243791},{"c":69.25,"h":69.3,"l":69.035,"n":204,"o":69.3,"t":"2026-09-01T18:45:00Z","v":7779,"vw":69.172776},{"c":69.54,"h":69.57,"l":69.275,"n":112,"o":69.275,"t":"2026-09-01T19:00:00Z","v":2693,"vw":69.407479},{"c":69.535,"h":69.57,"l":69.47,"n":189,"o":69.49,"t":"2026-09-01T19:15:00Z","v":7036,"vw":69.500475},{"c":69.435,"h":69.54,"l":69.38,"n":202,"o":69.54,"t":"2026-09-01T19:30:00Z","v":5701,"vw":69.44208},{"c":69.66,"h":69.8,"l":69.252,"n":927,"o":69.43,"t":"2026-09-01T19:45:00Z","v":26125,"vw":69.544415},{"c":69.74,"h":69.74,"l":69.74,"n":22,"o":69.74,"t":"2026-09-01T20:00:00Z","v":27914,"vw":69.74},{"c":70.16,"h":70.22,"l":69.5,"n":440,"o":69.5,"t":"2026-09-02T13:30:00Z","v":9222,"vw":69.748574},{"c":70.59,"h":70.59,"l":70.59,"n":10,"o":70.59,"t":"2026-09-02T13:45:00Z","v":144,"vw":70.59},{"c":70.9925,"h":71.1,"l":70.83,"n":119,"o":70.83,"t":"2026-09-02T14:00:00Z","v":1897,"vw":70.904002},{"c":70.885,"h":71.15,"l":70.675,"n":85,"o":71.15,"t":"2026-09-02T14:15:00Z","v":1987,"vw":70.912716},{"c":70.07,"h":70.65,"l":69.87,"n":155,"o":70.54,"t":"2026-09-02T14:30:00Z","v":4082,"vw":70.219888},{"c":70.28,"h":70.52,"l":70.28,"n":69,"o":70.52,"t":"2026-09-02T14:45:00Z","v":1221,"vw":70.425},{"c":70.01,"h":70.43,"l":70.01,"n":87,"o":70.43,"t":"2026-09-02T15:00:00Z","v":2711,"vw":70.1205},{"c":70.36,"h":70.36,"l":70.23,"n":29,"o":70.23,"t":"2026-09-02T15:15:00Z","v":921,"vw":70.295},{"c":70.2,"h":70.36,"l":70.12,"n":56,"o":70.36,"t":"2026-09-02T15:30:00Z","v":3180,"vw":70.15704},{"c":69.91,"h":70.0825,"l":69.91,"n":30,"o":70.0825,"t":"2026-09-02T15:45:00Z","v":585,"vw":69.99625},{"c":70.18,"h":70.18,"l":70.05,"n":65,"o":70.05,"t":"2026-09-02T16:00:00Z","v":1851,"vw":70.14871},{"c":71,"h":71.12,"l":70.32,"n":173,"o":70.32,"t":"2026-09-02T16:15:00Z","v":5943,"vw":70.865187},{"c":70.545,"h":71.0051,"l":70.52,"n":230,"o":71.005,"t":"2026-09-02T16:30:00Z","v":9046,"vw":70.819055},{"c":70.43,"h":70.43,"l":70.43,"n":2,"o":70.43,"t":"2026-09-02T16:45:00Z","v":206,"vw":70.43},{"c":70.43,"h":70.43,"l":70.43,"n":24,"o":70.43,"t":"2026-09-02T17:00:00Z","v":469,"vw":70.43},{"c":70.5175,"h":70.57,"l":70.435,"n":72,"o":70.455,"t":"2026-09-02T17:15:00Z","v":1401,"vw":70.483929},{"c":70.64,"h":70.64,"l":70.535,"n":46,"o":70.59,"t":"2026-09-02T17:30:00Z","v":841,"vw":70.59125},{"c":70.93,"h":70.93,"l":70.64,"n":78,"o":70.64,"t":"2026-09-02T17:45:00Z","v":1648,"vw":70.789286},{"c":70.67,"h":70.72,"l":70.66,"n":54,"o":70.72,"t":"2026-09-02T18:00:00Z","v":1451,"vw":70.684286},{"c":70.87,"h":70.87,"l":70.745,"n":58,"o":70.77,"t":"2026-09-02T18:15:00Z","v":1372,"vw":70.823893},{"c":71.1,"h":71.1,"l":70.8252,"n":214,"o":70.97,"t":"2026-09-02T18:30:00Z","v":5133,"vw":70.995708},{"c":70.99,"h":71.33,"l":70.985,"n":255,"o":70.985,"t":"2026-09-02T18:45:00Z","v":7664,"vw":71.059586},{"c":70.235,"h":70.715,"l":70.235,"n":116,"o":70.715,"t":"2026-09-02T19:00:00Z","v":2709,"vw":70.50801},{"c":70.28,"h":70.28,"l":70.065,"n":385,"o":70.255,"t":"2026-09-02T19:15:00Z","v":11133,"vw":70.160194},{"c":70.44,"h":70.44,"l":70.34,"n":195,"o":70.345,"t":"2026-09-02T19:30:00Z","v":4226,"vw":70.386648},{"c":70.47,"h":70.55,"l":70.27,"n":942,"o":70.51,"t":"2026-09-02T19:45:00Z","v":19943,"vw":70.40993},{"c":70.39,"h":70.39,"l":70.39,"n":32,"o":70.39,"t":"2026-09-02T20:00:00Z","v":37839,"vw":70.39},{"c":69.49,"h":70.4,"l":68.83,"n":255,"o":70.4,"t":"2026-09-03T13:30:00Z","v":8741,"vw":69.992258},{"c":69.06,"h":69.06,"l":68.27,"n":568,"o":68.64,"t":"2026-09-03T13:45:00Z","v":9215,"vw":68.481414},{"c":69.11,"h":69.28,"l":68.675,"n":19,"o":69.28,"t":"2026-09-03T14:00:00Z","v":1160,"vw":68.796923},{"c":68.78,"h":68.96,"l":68.33,"n":77,"o":68.96,"t":"2026-09-03T14:15:00Z","v":1784,"vw":68.578879},{"c":68.46,"h":68.69,"l":68.4,"n":192,"o":68.64,"t":"2026-09-03T14:30:00Z","v":4777,"vw":68.574455},{"c":69.06,"h":69.295,"l":68.205,"n":495,"o":68.205,"t":"2026-09-03T14:45:00Z","v":22859,"vw":68.953686},{"c":69.035,"h":69.15,"l":68.87,"n":282,"o":68.88,"t":"2026-09-03T15:00:00Z","v":7647,"vw":69.023891},{"c":69.01,"h":69.01,"l":69.01,"n":19,"o":69.01,"t":"2026-09-03T15:15:00Z","v":466,"vw":69.01},{"c":69,"h":69.2,"l":69,"n":121,"o":69.2,"t":"2026-09-03T15:30:00Z","v":1957,"vw":69.114103},{"c":69.035,"h":69.065,"l":68.975,"n":80,"o":68.975,"t":"2026-09-03T15:45:00Z","v":2552,"vw":69.036667},{"c":69.11,"h":69.125,"l":68.975,"n":129,"o":68.98,"t":"2026-09-03T16:00:00Z","v":3825,"vw":69.009446},{"c":69.31,"h":69.32,"l":69.15,"n":90,"o":69.16,"t":"2026-09-03T16:15:00Z","v":1731,"vw":69.224749},{"c":68.98,"h":69.24,"l":68.98,"n":157,"o":69.24,"t":"2026-09-03T16:30:00Z","v":3810,"vw":69.125679},{"c":68.95,"h":69.02,"l":68.84,"n":219,"o":68.91,"t":"2026-09-03T16:45:00Z","v":5990,"vw":68.938186},{"c":68.88,"h":68.96,"l":68.8201,"n":121,"o":68.93,"t":"2026-09-03T17:00:00Z","v":6368,"vw":68.889077},{"c":68.89,"h":68.89,"l":68.835,"n":36,"o":68.835,"t":"2026-09-03T17:15:00Z","v":1232,"vw":68.877887},{"c":69.055,"h":69.1,"l":68.89,"n":165,"o":68.935,"t":"2026-09-03T17:30:00Z","v":3610,"vw":68.982226},{"c":69.04,"h":69.12,"l":69.035,"n":75,"o":69.12,"t":"2026-09-03T17:45:00Z","v":1283,"vw":69.066774},{"c":68.79,"h":69.03,"l":68.77,"n":189,"o":69.03,"t":"2026-09-03T18:00:00Z","v":3563,"vw":68.827569},{"c":68.6,"h":68.88,"l":68.6,"n":268,"o":68.86,"t":"2026-09-03T18:15:00Z","v":6796,"vw":68.736518},{"c":68.735,"h":68.75,"l":68.637,"n":126,"o":68.645,"t":"2026-09-03T18:30:00Z","v":3438,"vw":68.695457},{"c":68.6,"h":68.73,"l":68.6,"n":159,"o":68.73,"t":"2026-09-03T18:45:00Z","v":3523,"vw":68.671393},{"c":68.66,"h":68.7,"l":68.39,"n":342,"o":68.505,"t":"2026-09-03T19:00:00Z","v":12591,"vw":68.543637},{"c":68.48,"h":68.605,"l":68.46,"n":209,"o":68.605,"t":"2026-09-03T19:15:00Z","v":5575,"vw":68.526248},{"c":68.455,"h":68.51,"l":68.43,"n":232,"o":68.48,"t":"2026-09-03T19:30:00Z","v":5997,"vw":68.455184},{"c":68.68,"h":69.185,"l":68.455,"n":1403,"o":68.455,"t":"2026-09-03T19:45:00Z","v":40588,"vw":68.769359},{"c":68.68,"h":68.68,"l":68.68,"n":29,"o":68.68,"t":"2026-09-03T20:00:00Z","v":70853,"vw":68.68},{"c":67.5,"h":68.53,"l":67.39,"n":27,"o":68.53,"t":"2026-09-04T13:30:00Z","v":3776,"vw":67.840865},{"c":68.3679,"h":68.3679,"l":67.57,"n":69,"o":68.03,"t":"2026-09-04T13:45:00Z","v":2357,"vw":68.072956},{"c":68.3,"h":68.45,"l":67.95,"n":27,"o":68.3712,"t":"2026-09-04T14:00:00Z","v":713,"vw":68.276555},{"c":68.39,"h":68.44,"l":67.935,"n":52,"o":68.3,"t":"2026-09-04T14:15:00Z","v":1332,"vw":68.248048},{"c":67.69,"h":68.35,"l":67.69,"n":74,"o":68.35,"t":"2026-09-04T14:30:00Z","v":1827,"vw":68.059252},{"c":67.98,"h":68.01,"l":67.63,"n":206,"o":67.69,"t":"2026-09-04T14:45:00Z","v":3367,"vw":67.819438},{"c":68.28,"h":68.28,"l":67.86,"n":130,"o":67.86,"t":"2026-09-04T15:00:00Z","v":2736,"vw":68.131167},{"c":68.49,"h":68.49,"l":68.26,"n":156,"o":68.29,"t":"2026-09-04T15:15:00Z","v":3490,"vw":68.398137},{"c":68.67,"h":68.67,"l":68.445,"n":98,"o":68.58,"t":"2026-09-04T15:30:00Z","v":2487,"vw":68.515607},{"c":68.69,"h":68.69,"l":68.64,"n":110,"o":68.64,"t":"2026-09-04T15:45:00Z","v":1607,"vw":68.655},{"c":68.76,"h":68.76,"l":68.625,"n":112,"o":68.69,"t":"2026-09-04T16:00:00Z","v":4291,"vw":68.695833},{"c":68.78,"h":68.87,"l":68.65,"n":215,"o":68.77,"t":"2026-09-04T16:15:00Z","v":7595,"vw":68.764082},{"c":68.83,"h":68.87,"l":68.7,"n":254,"o":68.87,"t":"2026-09-04T16:30:00Z","v":12578,"vw":68.740581},{"c":68.685,"h":68.9,"l":68.68,"n":284,"o":68.83,"t":"2026-09-04T16:45:00Z","v":10558,"vw":68.813257},{"c":68.76,"h":68.76,"l":68.5975,"n":114,"o":68.625,"t":"2026-09-04T17:00:00Z","v":2938,"vw":68.670933},{"c":68.625,"h":68.72,"l":68.59,"n":74,"o":68.72,"t":"2026-09-04T17:15:00Z","v":1563,"vw":68.670625},{"c":68.76,"h":68.78,"l":68.68,"n":121,"o":68.715,"t":"2026-09-04T17:30:00Z","v":2771,"vw":68.720417},{"c":68.575,"h":68.78,"l":68.56,"n":209,"o":68.71,"t":"2026-09-04T17:45:00Z","v":6184,"vw":68.65557},{"c":68.48,"h":68.65,"l":68.47,"n":65,"o":68.65,"t":"2026-09-04T18:00:00Z","v":1524,"vw":68.51871},{"c":68.6,"h":68.62,"l":68.48,"n":176,"o":68.49,"t":"2026-09-04T18:15:00Z","v":5433,"vw":68.556569},{"c":68.45,"h":68.6,"l":68.45,"n":107,"o":68.6,"t":"2026-09-04T18:30:00Z","v":2943,"vw":68.538451},{"c":68.31,"h":68.43,"l":68.1001,"n":135,"o":68.43,"t":"2026-09-04T18:45:00Z","v":4919,"vw":68.306501},{"c":68.71,"h":68.71,"l":68.31,"n":241,"o":68.31,"t":"2026-09-04T19:00:00Z","v":12078,"vw":68.421384},{"c":68.325,"h":68.71,"l":68.325,"n":270,"o":68.71,"t":"2026-09-04T19:15:00Z","v":6195,"vw":68.528534},{"c":68.54,"h":68.57,"l":68.31,"n":174,"o":68.47,"t":"2026-09-04T19:30:00Z","v":4118,"vw":68.480953},{"c":68.11,"h":68.58,"l":68,"n":982,"o":68.465,"t":"2026-09-04T19:45:00Z","v":26217,"vw":68.261387},{"c":68.23,"h":68.23,"l":68.23,"n":20,"o":68.23,"t":"2026-09-04T20:00:00Z","v":29525,"vw":68.23},{"c":66.94,"h":67.11,"l":65.915,"n":42,"o":67.11,"t":"2026-09-08T13:30:00Z","v":2728,"vw":66.974694},{"c":67.43,"h":67.43,"l":66.635,"n":94,"o":66.635,"t":"2026-09-08T13:45:00Z","v":2001,"vw":66.762231},{"c":67.06,"h":67.06,"l":67.04,"n":37,"o":67.04,"t":"2026-09-08T14:15:00Z","v":489,"vw":67.05},{"c":67.03,"h":67.06,"l":66.65,"n":57,"o":67.06,"t":"2026-09-08T14:30:00Z","v":989,"vw":66.868},{"c":66.73,"h":67,"l":66.645,"n":271,"o":66.76,"t":"2026-09-08T14:45:00Z","v":7799,"vw":66.806322},{"c":66.88,"h":66.89,"l":66.55,"n":132,"o":66.57,"t":"2026-09-08T15:00:00Z","v":2958,"vw":66.767538},{"c":67.27,"h":67.29,"l":66.68,"n":202,"o":66.7,"t":"2026-09-08T15:15:00Z","v":6054,"vw":66.849479},{"c":67.465,"h":67.685,"l":67.31,"n":136,"o":67.41,"t":"2026-09-08T15:30:00Z","v":5711,"vw":67.454215},{"c":67.59,"h":67.59,"l":67.46,"n":36,"o":67.54,"t":"2026-09-08T15:45:00Z","v":812,"vw":67.503},{"c":67.66,"h":67.66,"l":67.6,"n":41,"o":67.6,"t":"2026-09-08T16:00:00Z","v":630,"vw":67.63},{"c":67.46,"h":67.83,"l":67.39,"n":226,"o":67.77,"t":"2026-09-08T16:15:00Z","v":4152,"vw":67.681526},{"c":67.46,"h":67.46,"l":67.46,"n":16,"o":67.46,"t":"2026-09-08T16:30:00Z","v":242,"vw":67.46},{"c":67.61,"h":67.68,"l":67.505,"n":56,"o":67.505,"t":"2026-09-08T16:45:00Z","v":952,"vw":67.613893},{"c":67.785,"h":67.79,"l":67.7,"n":52,"o":67.7,"t":"2026-09-08T17:00:00Z","v":917,"vw":67.76375},{"c":67.765,"h":67.765,"l":67.67,"n":155,"o":67.69,"t":"2026-09-08T17:15:00Z","v":4280,"vw":67.743539},{"c":67.51,"h":67.735,"l":67.2901,"n":245,"o":67.735,"t":"2026-09-08T17:30:00Z","v":4157,"vw":67.53752},{"c":67.67,"h":67.67,"l":67.445,"n":105,"o":67.445,"t":"2026-09-08T17:45:00Z","v":1782,"vw":67.601754},{"c":67.65,"h":67.66,"l":67.65,"n":52,"o":67.66,"t":"2026-09-08T18:00:00Z","v":513,"vw":67.655},{"c":67.355,"h":67.6573,"l":67.316,"n":258,"o":67.6573,"t":"2026-09-08T18:15:00Z","v":8098,"vw":67.476791},{"c":67.575,"h":67.6599,"l":67.39,"n":137,"o":67.39,"t":"2026-09-08T18:30:00Z","v":3004,"vw":67.521946},{"c":67.74,"h":67.86,"l":67.35,"n":331,"o":67.57,"t":"2026-09-08T18:45:00Z","v":7091,"vw":67.603238},{"c":67.61,"h":67.76,"l":67.53,"n":224,"o":67.755,"t":"2026-09-08T19:00:00Z","v":4912,"vw":67.674896},{"c":67.57,"h":67.76,"l":67.5401,"n":306,"o":67.64,"t":"2026-09-08T19:15:00Z","v":7207,"vw":67.642158},{"c":67.74,"h":67.85,"l":67.58,"n":453,"o":67.6,"t":"2026-09-08T19:30:00Z","v":14373,"vw":67.739953},{"c":67.74,"h":67.83,"l":67.46,"n":1244,"o":67.68,"t":"2026-09-08T19:45:00Z","v":32008,"vw":67.649974},{"c":67.67,"h":67.67,"l":67.67,"n":43,"o":67.67,"t":"2026-09-08T20:00:00Z","v":28128,"vw":67.67},{"c":66.82,"h":67.25,"l":66.82,"n":43,"o":67.25,"t":"2026-09-09T13:30:00Z","v":2688,"vw":67.189688},{"c":65.4,"h":66.83,"l":65.4,"n":100,"o":66.83,"t":"2026-09-09T13:45:00Z","v":1562,"vw":66.098},{"c":65.84,"h":65.84,"l":65.18,"n":73,"o":65.195,"t":"2026-09-09T14:00:00Z","v":1520,"vw":65.501667},{"c":66.45,"h":66.8,"l":66.215,"n":193,"o":66.58,"t":"2026-09-09T14:15:00Z","v":5921,"vw":66.515521},{"c":66.53,"h":66.74,"l":66.345,"n":115,"o":66.345,"t":"2026-09-09T14:30:00Z","v":3421,"vw":66.651364},{"c":66.53,"h":66.54,"l":66.53,"n":33,"o":66.54,"t":"2026-09-09T14:45:00Z","v":833,"vw":66.533333},{"c":66.31,"h":66.41,"l":65.8,"n":390,"o":66.32,"t":"2026-09-09T15:00:00Z","v":9728,"vw":66.051277},{"c":66.235,"h":66.235,"l":66.235,"n":54,"o":66.235,"t":"2026-09-09T15:15:00Z","v":800,"vw":66.235},{"c":66.32,"h":66.37,"l":66.23,"n":125,"o":66.23,"t":"2026-09-09T15:30:00Z","v":2321,"vw":66.30375},{"c":66.35,"h":66.35,"l":66.13,"n":362,"o":66.255,"t":"2026-09-09T15:45:00Z","v":8729,"vw":66.272872},{"c":66.02,"h":66.265,"l":65.96,"n":271,"o":66.265,"t":"2026-09-09T16:00:00Z","v":7505,"vw":66.034462},{"c":65.93,"h":65.97,"l":65.85,"n":180,"o":65.97,"t":"2026-09-09T16:15:00Z","v":3300,"vw":65.93847},{"c":65.98,"h":66.03,"l":65.925,"n":110,"o":65.925,"t":"2026-09-09T16:30:00Z","v":3004,"vw":65.948113},{"c":66.2,"h":66.33,"l":65.9,"n":297,"o":65.93,"t":"2026-09-09T16:45:00Z","v":9955,"vw":66.039958},{"c":66.24,"h":66.24,"l":66.1501,"n":71,"o":66.22,"t":"2026-09-09T17:00:00Z","v":1622,"vw":66.219104},{"c":66.08,"h":66.245,"l":66.08,"n":118,"o":66.245,"t":"2026-09-09T17:15:00Z","v":2272,"vw":66.15525},{"c":66.055,"h":66.1125,"l":66.045,"n":206,"o":66.1125,"t":"2026-09-09T17:30:00Z","v":5279,"vw":66.083453},{"c":66.105,"h":66.12,"l":65.89,"n":143,"o":66.0425,"t":"2026-09-09T17:45:00Z","v":3003,"vw":66.016066},{"c":66.44,"h":66.44,"l":66.18,"n":239,"o":66.25,"t":"2026-09-09T18:00:00Z","v":6084,"vw":66.319378},{"c":66.42,"h":66.46,"l":66.37,"n":217,"o":66.425,"t":"2026-09-09T18:15:00Z","v":5848,"vw":66.418611},{"c":66.28,"h":66.42,"l":66.28,"n":100,"o":66.42,"t":"2026-09-09T18:30:00Z","v":1896,"vw":66.337692},{"c":66.29,"h":66.33,"l":66.16,"n":189,"o":66.16,"t":"2026-09-09T18:45:00Z","v":3574,"vw":66.274722},{"c":66.07,"h":66.29,"l":65.91,"n":282,"o":66.29,"t":"2026-09-09T19:00:00Z","v":5883,"vw":66.08637},{"c":66.54,"h":66.61,"l":66.015,"n":342,"o":66.015,"t":"2026-09-09T19:15:00Z","v":8175,"vw":66.330074},{"c":66.445,"h":66.52,"l":66.36,"n":134,"o":66.36,"t":"2026-09-09T19:30:00Z","v":2106,"vw":66.441885},{"c":66.39,"h":66.57,"l":66.19,"n":1202,"o":66.35,"t":"2026-09-09T19:45:00Z","v":33000,"vw":66.402339},{"c":66.44,"h":66.44,"l":66.44,"n":24,"o":66.44,"t":"2026-09-09T20:00:00Z","v":79417,"vw":66.44},{"c":66.44,"h":66.44,"l":66.44,"n":5,"o":66.44,"t":"2026-09-10T11:15:00Z","v":609,"vw":66.44},{"c":66.69,"h":67.83,"l":66.12,"n":161,"o":66.78,"t":"2026-09-10T13:30:00Z","v":10196,"vw":67.133223},{"c":67.315,"h":67.315,"l":67,"n":33,"o":67,"t":"2026-09-10T13:45:00Z","v":648,"vw":67.1575},{"c":66.1,"h":66.1,"l":66.1,"n":9,"o":66.1,"t":"2026-09-10T14:00:00Z","v":1125,"vw":66.1},{"c":67.11,"h":67.11,"l":66.75,"n":252,"o":66.75,"t":"2026-09-10T14:15:00Z","v":2511,"vw":66.997759},{"c":67.07,"h":67.07,"l":67.07,"n":13,"o":67.07,"t":"2026-09-10T14:30:00Z","v":205,"vw":67.07},{"c":67.2,"h":67.2,"l":66.96,"n":144,"o":67,"t":"2026-09-10T14:45:00Z","v":28992,"vw":67.002133},{"c":67.16,"h":67.35,"l":67.1,"n":136,"o":67.14,"t":"2026-09-10T15:00:00Z","v":2913,"vw":67.191814},{"c":67.25,"h":67.25,"l":67.13,"n":65,"o":67.16,"t":"2026-09-10T15:15:00Z","v":1270,"vw":67.186},{"c":67.7,"h":67.7,"l":67.23,"n":117,"o":67.35,"t":"2026-09-10T15:30:00Z","v":2904,"vw":67.435884},{"c":67.68,"h":67.85,"l":67.68,"n":46,"o":67.85,"t":"2026-09-10T15:45:00Z","v":836,"vw":67.765},{"c":67.69,"h":67.69,"l":67.69,"n":5,"o":67.69,"t":"2026-09-10T16:00:00Z","v":124,"vw":67.69},{"c":67.9,"h":67.92,"l":67.765,"n":106,"o":67.765,"t":"2026-09-10T16:15:00Z","v":4592,"vw":67.786969},{"c":68.07,"h":68.07,"l":67.92,"n":72,"o":67.92,"t":"2026-09-10T16:30:00Z","v":2320,"vw":67.974643},{"c":67.81,"h":68.07,"l":67.745,"n":158,"o":67.96,"t":"2026-09-10T17:00:00Z","v":3486,"vw":67.867105},{"c":67.775,"h":67.81,"l":67.71,"n":36,"o":67.81,"t":"2026-09-10T17:15:00Z","v":1119,"vw":67.756722},{"c":67.85,"h":67.85,"l":67.85,"n":6,"o":67.85,"t":"2026-09-10T17:30:00Z","v":135,"vw":67.85},{"c":67.67,"h":67.75,"l":67.67,"n":55,"o":67.75,"t":"2026-09-10T17:45:00Z","v":1059,"vw":67.703333},{"c":67.78,"h":67.83,"l":67.545,"n":280,"o":67.7,"t":"2026-09-10T18:00:00Z","v":6319,"vw":67.660595},{"c":67.93,"h":67.94,"l":67.82,"n":131,"o":67.83,"t":"2026-09-10T18:15:00Z","v":3153,"vw":67.85241},{"c":67.73,"h":67.95,"l":67.73,"n":211,"o":67.85,"t":"2026-09-10T18:30:00Z","v":7691,"vw":67.902782},{"c":67.8,"h":67.8,"l":67.615,"n":186,"o":67.73,"t":"2026-09-10T18:45:00Z","v":3237,"vw":67.727727},{"c":68.01,"h":68.01,"l":67.655,"n":241,"o":67.655,"t":"2026-09-10T19:00:00Z","v":7606,"vw":67.840821},{"c":67.9,"h":68.09,"l":67.9,"n":144,"o":68.09,"t":"2026-09-10T19:15:00Z","v":4622,"vw":67.991833},{"c":67.45,"h":67.895,"l":67.45,"n":402,"o":67.86,"t":"2026-09-10T19:30:00Z","v":10939,"vw":67.708454},{"c":67.72,"h":68.09,"l":67.46,"n":1361,"o":67.555,"t":"2026-09-10T19:45:00Z","v":43071,"vw":67.672949},{"c":67.69,"h":67.69,"l":67.69,"n":25,"o":67.69,"t":"2026-09-10T20:00:00Z","v":40406,"vw":67.69},{"c":67.69,"h":67.69,"l":67.69,"n":2,"o":67.69,"t":"2026-09-11T12:30:00Z","v":34119,"vw":67.69},{"c":67.99,"h":68.45,"l":66.95,"n":50,"o":68.32,"t":"2026-09-11T13:30:00Z","v":2573,"vw":68.192375},{"c":67.88,"h":68.12,"l":67.64,"n":129,"o":67.92,"t":"2026-09-11T13:45:00Z","v":2886,"vw":67.871756},{"c":68.02,"h":68.02,"l":67.92,"n":137,"o":67.94,"t":"2026-09-11T14:00:00Z","v":3401,"vw":67.970467},{"c":68.37,"h":68.65,"l":68.14,"n":144,"o":68.14,"t":"2026-09-11T14:15:00Z","v":3931,"vw":68.385774},{"c":68.16,"h":68.375,"l":68.16,"n":41,"o":68.375,"t":"2026-09-11T14:30:00Z","v":588,"vw":68.259409},{"c":68.155,"h":68.155,"l":68.085,"n":49,"o":68.085,"t":"2026-09-11T14:45:00Z","v":842,"vw":68.130833},{"c":67.99,"h":68.01,"l":67.98,"n":108,"o":68.01,"t":"2026-09-11T15:00:00Z","v":1451,"vw":67.995839},{"c":67.7,"h":67.99,"l":67.575,"n":153,"o":67.99,"t":"2026-09-11T15:15:00Z","v":2400,"vw":67.677779},{"c":67.71,"h":67.71,"l":67.71,"n":23,"o":67.71,"t":"2026-09-11T15:30:00Z","v":194,"vw":67.71},{"c":67.85,"h":67.85,"l":67.82,"n":89,"o":67.82,"t":"2026-09-11T15:45:00Z","v":2724,"vw":67.846616},{"c":67.65,"h":67.785,"l":67.52,"n":121,"o":67.785,"t":"2026-09-11T16:00:00Z","v":3904,"vw":67.635362},{"c":68.1,"h":68.11,"l":67.755,"n":219,"o":67.755,"t":"2026-09-11T16:15:00Z","v":5470,"vw":67.930936},{"c":68.49,"h":68.49,"l":68.185,"n":226,"o":68.185,"t":"2026-09-11T16:30:00Z","v":2898,"vw":68.340303},{"c":68.68,"h":68.72,"l":68.495,"n":93,"o":68.495,"t":"2026-09-11T16:45:00Z","v":2279,"vw":68.649516},{"c":68.71,"h":68.74,"l":68.68,"n":46,"o":68.68,"t":"2026-09-11T17:00:00Z","v":949,"vw":68.710348},{"c":68.675,"h":68.715,"l":68.635,"n":93,"o":68.7,"t":"2026-09-11T17:15:00Z","v":2141,"vw":68.692855},{"c":68.56,"h":68.7399,"l":68.46,"n":153,"o":68.64,"t":"2026-09-11T17:30:00Z","v":2354,"vw":68.57262},{"c":68.56,"h":68.56,"l":68.525,"n":44,"o":68.56,"t":"2026-09-11T17:45:00Z","v":1152,"vw":68.553913},{"c":68.59,"h":68.65,"l":68.58,"n":140,"o":68.58,"t":"2026-09-11T18:00:00Z","v":3159,"vw":68.62},{"c":68.565,"h":68.565,"l":68.52,"n":48,"o":68.52,"t":"2026-09-11T18:15:00Z","v":729,"vw":68.54407},{"c":68.77,"h":68.84,"l":68.615,"n":262,"o":68.69,"t":"2026-09-11T18:30:00Z","v":5299,"vw":68.746664},{"c":68.93,"h":69.13,"l":68.83,"n":251,"o":68.835,"t":"2026-09-11T18:45:00Z","v":17116,"vw":68.911112},{"c":68.97,"h":69.15,"l":68.96,"n":234,"o":69.015,"t":"2026-09-11T19:00:00Z","v":17205,"vw":69.124453},{"c":69.11,"h":69.11,"l":69.01,"n":154,"o":69.01,"t":"2026-09-11T19:15:00Z","v":2798,"vw":69.073414},{"c":69.13,"h":69.24,"l":69.04,"n":343,"o":69.07,"t":"2026-09-11T19:30:00Z","v":14292,"vw":69.151352},{"c":69.37,"h":69.4,"l":68.98,"n":1016,"o":69.14,"t":"2026-09-11T19:45:00Z","v":32001,"vw":69.253955},{"c":69.27,"h":69.27,"l":69.27,"n":36,"o":69.27,"t":"2026-09-11T20:00:00Z","v":24362,"vw":69.27},{"c":71.7,"h":72.204,"l":69.37,"n":654,"o":69.51,"t":"2026-09-14T13:30:00Z","v":146519,"vw":70.163883},{"c":71.605,"h":71.98,"l":70.88,"n":313,"o":71.5,"t":"2026-09-14T13:45:00Z","v":10301,"vw":71.49543},{"c":71.63,"h":71.63,"l":71.14,"n":33,"o":71.14,"t":"2026-09-14T14:00:00Z","v":2138,"vw":71.570378},{"c":70.775,"h":72.0999,"l":70.61,"n":184,"o":72.0999,"t":"2026-09-14T14:15:00Z","v":5883,"vw":71.127279},{"c":70.71,"h":70.92,"l":70.67,"n":205,"o":70.88,"t":"2026-09-14T14:30:00Z","v":8386,"vw":70.844319},{"c":71.11,"h":71.12,"l":70.59,"n":320,"o":70.88,"t":"2026-09-14T14:45:00Z","v":11877,"vw":70.794285},{"c":71.27,"h":71.27,"l":70.8,"n":176,"o":71.11,"t":"2026-09-14T15:00:00Z","v":5694,"vw":71.027486},{"c":70.89,"h":71.24,"l":70.87,"n":110,"o":71.24,"t":"2026-09-14T15:15:00Z","v":3775,"vw":70.986029},{"c":71.08,"h":71.08,"l":70.84,"n":107,"o":71.02,"t":"2026-09-14T15:30:00Z","v":2976,"vw":70.959899},{"c":71.23,"h":71.29,"l":71.04,"n":212,"o":71.04,"t":"2026-09-14T15:45:00Z","v":4151,"vw":71.143757},{"c":71.21,"h":71.22,"l":71.09,"n":61,"o":71.22,"t":"2026-09-14T16:00:00Z","v":2440,"vw":71.171247},{"c":71.255,"h":71.255,"l":71.2,"n":74,"o":71.235,"t":"2026-09-14T16:15:00Z","v":2146,"vw":71.234758},{"c":71.47,"h":71.56,"l":71.185,"n":248,"o":71.24,"t":"2026-09-14T16:30:00Z","v":6758,"vw":71.307761},{"c":71.55,"h":71.69,"l":71.47,"n":129,"o":71.47,"t":"2026-09-14T16:45:00Z","v":2715,"vw":71.571929},{"c":71.46,"h":71.68,"l":71.46,"n":57,"o":71.675,"t":"2026-09-14T17:00:00Z","v":2035,"vw":71.624688},{"c":71.62,"h":71.62,"l":71.455,"n":142,"o":71.455,"t":"2026-09-14T17:15:00Z","v":3298,"vw":71.552929},{"c":71.78,"h":71.865,"l":71.63,"n":190,"o":71.71,"t":"2026-09-14T17:30:00Z","v":5504,"vw":71.765717},{"c":71.87,"h":71.87,"l":71.87,"n":26,"o":71.87,"t":"2026-09-14T17:45:00Z","v":185,"vw":71.87},{"c":71.72,"h":71.82,"l":71.7001,"n":169,"o":71.77,"t":"2026-09-14T18:00:00Z","v":3757,"vw":71.769179},{"c":71.78,"h":71.87,"l":71.765,"n":33,"o":71.82,"t":"2026-09-14T18:15:00Z","v":1434,"vw":71.830841},{"c":71.635,"h":71.88,"l":71.585,"n":232,"o":71.78,"t":"2026-09-14T18:30:00Z","v":5863,"vw":71.727113},{"c":71.75,"h":71.86,"l":71.7,"n":250,"o":71.7,"t":"2026-09-14T18:45:00Z","v":9026,"vw":71.737388},{"c":71.87,"h":71.87,"l":71.745,"n":172,"o":71.76,"t":"2026-09-14T19:00:00Z","v":3541,"vw":71.8025},{"c":71.755,"h":71.835,"l":71.61,"n":431,"o":71.81,"t":"2026-09-14T19:15:00Z","v":15367,"vw":71.711726},{"c":71.77,"h":71.88,"l":71.755,"n":383,"o":71.755,"t":"2026-09-14T19:30:00Z","v":8454,"vw":71.84277},{"c":72.19,"h":72.27,"l":71.7577,"n":1172,"o":71.84,"t":"2026-09-14T19:45:00Z","v":35913,"vw":72.162188},{"c":72.18,"h":72.18,"l":72.18,"n":20,"o":72.18,"t":"2026-09-14T20:00:00Z","v":39287,"vw":72.18},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-09-15T12:00:00Z","v":16572,"vw":72.18},{"c":71.395,"h":71.57,"l":71.14,"n":84,"o":71.57,"t":"2026-09-15T13:30:00Z","v":2326,"vw":71.529021},{"c":70.63,"h":70.945,"l":70.63,"n":55,"o":70.945,"t":"2026-09-15T13:45:00Z","v":768,"vw":70.801164},{"c":71.435,"h":71.435,"l":70.36,"n":293,"o":70.36,"t":"2026-09-15T14:00:00Z","v":5990,"vw":70.61328},{"c":70.77,"h":71.1,"l":70.77,"n":162,"o":71.055,"t":"2026-09-15T14:15:00Z","v":2221,"vw":70.999997},{"c":70.7963,"h":70.7963,"l":70.33,"n":49,"o":70.33,"t":"2026-09-15T14:30:00Z","v":952,"vw":70.661795},{"c":71.09,"h":71.2,"l":70.995,"n":84,"o":70.995,"t":"2026-09-15T14:45:00Z","v":1472,"vw":71.065225},{"c":71.83,"h":71.83,"l":71.46,"n":165,"o":71.46,"t":"2026-09-15T15:00:00Z","v":3431,"vw":71.655762},{"c":71.88,"h":72.24,"l":71.86,"n":206,"o":71.99,"t":"2026-09-15T15:15:00Z","v":6993,"vw":72.079593},{"c":72.075,"h":72.075,"l":72.075,"n":48,"o":72.075,"t":"2026-09-15T15:30:00Z","v":562,"vw":72.075},{"c":72.97,"h":72.97,"l":72.2,"n":233,"o":72.2,"t":"2026-09-15T15:45:00Z","v":4141,"vw":72.507116},{"c":72.84,"h":72.84,"l":72.765,"n":136,"o":72.765,"t":"2026-09-15T16:00:00Z","v":1641,"vw":72.793783},{"c":73,"h":73,"l":72.895,"n":70,"o":72.98,"t":"2026-09-15T16:15:00Z","v":2129,"vw":72.979342},{"c":72.705,"h":72.94,"l":72.64,"n":240,"o":72.91,"t":"2026-09-15T16:30:00Z","v":5210,"vw":72.832533},{"c":72.29,"h":72.74,"l":72.29,"n":214,"o":72.705,"t":"2026-09-15T16:45:00Z","v":4020,"vw":72.5242},{"c":72.22,"h":72.6399,"l":72.21,"n":247,"o":72.425,"t":"2026-09-15T17:00:00Z","v":5051,"vw":72.439308},{"c":72.29,"h":72.45,"l":72.165,"n":147,"o":72.165,"t":"2026-09-15T17:15:00Z","v":3998,"vw":72.343172},{"c":72.5,"h":72.5,"l":72.28,"n":45,"o":72.28,"t":"2026-09-15T17:30:00Z","v":2102,"vw":72.339515},{"c":72.2,"h":72.35,"l":72.2,"n":101,"o":72.34,"t":"2026-09-15T17:45:00Z","v":2455,"vw":72.312406},{"c":72.3,"h":72.31,"l":72.18,"n":130,"o":72.18,"t":"2026-09-15T18:00:00Z","v":4210,"vw":72.204808},{"c":72.23,"h":72.51,"l":72.23,"n":121,"o":72.49,"t":"2026-09-15T18:15:00Z","v":3875,"vw":72.402819},{"c":72.05,"h":72.25,"l":72.05,"n":135,"o":72.25,"t":"2026-09-15T18:30:00Z","v":3272,"vw":72.173355},{"c":72.19,"h":72.325,"l":72.11,"n":151,"o":72.18,"t":"2026-09-15T18:45:00Z","v":4209,"vw":72.242924},{"c":72.07,"h":72.19,"l":72.05,"n":176,"o":72.19,"t":"2026-09-15T19:00:00Z","v":3853,"vw":72.120588},{"c":71.81,"h":72.11,"l":71.81,"n":192,"o":71.88,"t":"2026-09-15T19:15:00Z","v":4775,"vw":71.953944},{"c":71.53,"h":71.73,"l":71.53,"n":308,"o":71.73,"t":"2026-09-15T19:30:00Z","v":6071,"vw":71.607564},{"c":71.53,"h":71.685,"l":71.23,"n":1406,"o":71.47,"t":"2026-09-15T19:45:00Z","v":37033,"vw":71.535764},{"c":71.65,"h":71.83,"l":71.65,"n":30,"o":71.83,"t":"2026-09-15T20:00:00Z","v":62597,"vw":71.650734},{"c":71.39,"h":71.53,"l":70.35,"n":97,"o":71.49,"t":"2026-09-16T13:30:00Z","v":2902,"vw":71.161708},{"c":71.31,"h":71.31,"l":71.31,"n":20,"o":71.31,"t":"2026-09-16T13:45:00Z","v":375,"vw":71.31},{"c":71.35,"h":71.35,"l":71.1,"n":60,"o":71.1,"t":"2026-09-16T14:00:00Z","v":3173,"vw":71.223964},{"c":71.125,"h":71.55,"l":71.125,"n":681,"o":71.42,"t":"2026-09-16T14:15:00Z","v":12167,"vw":71.362613},{"c":70.95,"h":71.115,"l":70.85,"n":52,"o":70.85,"t":"2026-09-16T14:45:00Z","v":1416,"vw":70.958133},{"c":70.89,"h":70.95,"l":70.89,"n":29,"o":70.95,"t":"2026-09-16T15:00:00Z","v":411,"vw":70.92},{"c":70.83,"h":70.95,"l":70.81,"n":67,"o":70.89,"t":"2026-09-16T15:15:00Z","v":1234,"vw":70.876286},{"c":71.07,"h":71.11,"l":71.07,"n":63,"o":71.11,"t":"2026-09-16T15:30:00Z","v":952,"vw":71.086771},{"c":71.19,"h":71.19,"l":71.1,"n":74,"o":71.1,"t":"2026-09-16T15:45:00Z","v":1457,"vw":71.133333},{"c":71.1,"h":71.1,"l":71.1,"n":29,"o":71.1,"t":"2026-09-16T16:00:00Z","v":490,"vw":71.1},{"c":70.82,"h":71.04,"l":70.82,"n":102,"o":71.04,"t":"2026-09-16T16:15:00Z","v":2558,"vw":70.970448},{"c":70.75,"h":70.89,"l":70.75,"n":64,"o":70.89,"t":"2026-09-16T16:30:00Z","v":1315,"vw":70.803333},{"c":70.93,"h":70.93,"l":70.91,"n":79,"o":70.91,"t":"2026-09-16T16:45:00Z","v":2028,"vw":70.92},{"c":70.51,"h":70.73,"l":70.51,"n":152,"o":70.72,"t":"2026-09-16T17:00:00Z","v":2872,"vw":70.651818},{"c":70.615,"h":70.7,"l":70.615,"n":43,"o":70.6993,"t":"2026-09-16T17:15:00Z","v":777,"vw":70.657557},{"c":70.89,"h":70.95,"l":70.85,"n":106,"o":70.85,"t":"2026-09-16T17:30:00Z","v":3509,"vw":70.877853},{"c":70.78,"h":70.935,"l":70.78,"n":96,"o":70.935,"t":"2026-09-16T17:45:00Z","v":2035,"vw":70.842841},{"c":70.85,"h":70.93,"l":70.81,"n":91,"o":70.92,"t":"2026-09-16T18:00:00Z","v":1857,"vw":70.86375},{"c":71.09,"h":71.09,"l":70.8,"n":90,"o":70.8,"t":"2026-09-16T18:15:00Z","v":2632,"vw":71.052667},{"c":71.11,"h":71.24,"l":71.11,"n":34,"o":71.24,"t":"2026-09-16T18:30:00Z","v":673,"vw":71.175},{"c":71.29,"h":71.48,"l":71.22,"n":140,"o":71.22,"t":"2026-09-16T18:45:00Z","v":3396,"vw":71.408523},{"c":71.435,"h":71.53,"l":71.29,"n":151,"o":71.29,"t":"2026-09-16T19:00:00Z","v":2889,"vw":71.458813},{"c":71.18,"h":71.4,"l":71.095,"n":173,"o":71.4,"t":"2026-09-16T19:15:00Z","v":3519,"vw":71.195},{"c":70.99,"h":71.26,"l":70.99,"n":213,"o":71.26,"t":"2026-09-16T19:30:00Z","v":5548,"vw":71.049206},{"c":71.32,"h":71.32,"l":70.81,"n":859,"o":70.965,"t":"2026-09-16T19:45:00Z","v":23552,"vw":71.126527},{"c":71.23,"h":71.23,"l":71.23,"n":23,"o":71.23,"t":"2026-09-16T20:00:00Z","v":37614,"vw":71.23},{"c":71.085,"h":71.6,"l":71.04,"n":26,"o":71.59,"t":"2026-09-17T13:30:00Z","v":2323,"vw":71.492943},{"c":70.43,"h":71.09,"l":70.41,"n":47,"o":71.09,"t":"2026-09-17T13:45:00Z","v":1270,"vw":70.56},{"c":70.3,"h":70.58,"l":70.3,"n":57,"o":70.44,"t":"2026-09-17T14:00:00Z","v":1442,"vw":70.421916},{"c":71.2,"h":71.2,"l":70.53,"n":146,"o":70.545,"t":"2026-09-17T14:15:00Z","v":3958,"vw":70.614091},{"c":71.03,"h":71.03,"l":70.815,"n":121,"o":70.86,"t":"2026-09-17T14:30:00Z","v":2224,"vw":70.922292},{"c":70.9,"h":71.03,"l":70.9,"n":80,"o":71.03,"t":"2026-09-17T14:45:00Z","v":1403,"vw":70.9325},{"c":70.815,"h":70.82,"l":70.815,"n":39,"o":70.82,"t":"2026-09-17T15:00:00Z","v":646,"vw":70.8175},{"c":70.95,"h":70.95,"l":70.95,"n":31,"o":70.95,"t":"2026-09-17T15:15:00Z","v":943,"vw":70.95},{"c":71.165,"h":71.1725,"l":71.13,"n":31,"o":71.13,"t":"2026-09-17T15:30:00Z","v":859,"vw":71.159583},{"c":70.97,"h":71.035,"l":70.97,"n":80,"o":71,"t":"2026-09-17T15:45:00Z","v":1350,"vw":71.008337},{"c":71.07,"h":71.08,"l":71.07,"n":21,"o":71.08,"t":"2026-09-17T16:00:00Z","v":449,"vw":71.076689},{"c":71.01,"h":71.07,"l":71.01,"n":16,"o":71.07,"t":"2026-09-17T16:15:00Z","v":393,"vw":71.04},{"c":71,"h":71,"l":71,"n":9,"o":71,"t":"2026-09-17T16:30:00Z","v":275,"vw":71},{"c":71.17,"h":71.17,"l":71,"n":100,"o":71.01,"t":"2026-09-17T16:45:00Z","v":3090,"vw":71.080409},{"c":71.28,"h":71.28,"l":71.13,"n":91,"o":71.13,"t":"2026-09-17T17:00:00Z","v":1842,"vw":71.18227},{"c":71.305,"h":71.305,"l":71.25,"n":37,"o":71.25,"t":"2026-09-17T17:15:00Z","v":457,"vw":71.2775},{"c":71.4,"h":71.4,"l":71.31,"n":43,"o":71.4,"t":"2026-09-17T17:30:00Z","v":575,"vw":71.373373},{"c":71.31,"h":71.31,"l":71.2201,"n":9,"o":71.2201,"t":"2026-09-17T17:45:00Z","v":343,"vw":71.261235},{"c":71.13,"h":71.24,"l":71.13,"n":94,"o":71.24,"t":"2026-09-17T18:00:00Z","v":2378,"vw":71.14863},{"c":70.76,"h":71.04,"l":70.76,"n":113,"o":71.04,"t":"2026-09-17T18:15:00Z","v":3965,"vw":70.948797},{"c":70.6101,"h":70.725,"l":70.6101,"n":64,"o":70.725,"t":"2026-09-17T18:30:00Z","v":1210,"vw":70.677168},{"c":70.8975,"h":70.8975,"l":70.61,"n":211,"o":70.62,"t":"2026-09-17T18:45:00Z","v":5214,"vw":70.73094},{"c":70.91,"h":70.91,"l":70.89,"n":32,"o":70.89,"t":"2026-09-17T19:00:00Z","v":622,"vw":70.9},{"c":70.79,"h":71.07,"l":70.79,"n":169,"o":70.995,"t":"2026-09-17T19:15:00Z","v":4577,"vw":70.967316},{"c":70.8,"h":70.89,"l":70.8,"n":210,"o":70.855,"t":"2026-09-17T19:30:00Z","v":3870,"vw":70.837188},{"c":70.39,"h":70.98,"l":70.39,"n":1049,"o":70.78,"t":"2026-09-17T19:45:00Z","v":30109,"vw":70.64019},{"c":70.505,"h":70.505,"l":70.505,"n":24,"o":70.505,"t":"2026-09-17T20:00:00Z","v":21657,"vw":70.505},{"c":69.51,"h":70.26,"l":69.15,"n":54,"o":70.03,"t":"2026-09-18T13:30:00Z","v":24266,"vw":69.997005},{"c":69.92,"h":70.305,"l":69.915,"n":64,"o":69.915,"t":"2026-09-18T13:45:00Z","v":2678,"vw":70.170686},{"c":70.15,"h":70.15,"l":69.795,"n":38,"o":69.85,"t":"2026-09-18T14:00:00Z","v":909,"vw":69.946239},{"c":70.3,"h":70.3,"l":70.14,"n":133,"o":70.14,"t":"2026-09-18T14:15:00Z","v":3250,"vw":70.24353},{"c":70.51,"h":70.51,"l":70.21,"n":42,"o":70.385,"t":"2026-09-18T14:30:00Z","v":1337,"vw":70.33875},{"c":70.18,"h":70.21,"l":70.055,"n":120,"o":70.2,"t":"2026-09-18T14:45:00Z","v":2680,"vw":70.166111},{"c":70.0289,"h":70.0289,"l":70.0289,"n":9,"o":70.0289,"t":"2026-09-18T15:00:00Z","v":224,"vw":70.0289},{"c":70.29,"h":70.54,"l":70.135,"n":121,"o":70.135,"t":"2026-09-18T15:15:00Z","v":2654,"vw":70.313305},{"c":70.415,"h":70.425,"l":70.28,"n":62,"o":70.29,"t":"2026-09-18T15:30:00Z","v":2607,"vw":70.315344},{"c":70.54,"h":70.54,"l":70.255,"n":64,"o":70.255,"t":"2026-09-18T15:45:00Z","v":2657,"vw":70.363333},{"c":70.39,"h":70.39,"l":70.39,"n":21,"o":70.39,"t":"2026-09-18T16:00:00Z","v":564,"vw":70.39},{"c":70.63,"h":70.63,"l":70.45,"n":58,"o":70.45,"t":"2026-09-18T16:15:00Z","v":1001,"vw":70.539109},{"c":70.67,"h":70.67,"l":70.5624,"n":22,"o":70.5624,"t":"2026-09-18T16:30:00Z","v":545,"vw":70.628081},{"c":70.76,"h":70.76,"l":70.47,"n":171,"o":70.56,"t":"2026-09-18T17:00:00Z","v":5941,"vw":70.55176},{"c":70.885,"h":70.885,"l":70.705,"n":26,"o":70.725,"t":"2026-09-18T17:15:00Z","v":582,"vw":70.772043},{"c":70.98,"h":70.9875,"l":70.915,"n":54,"o":70.915,"t":"2026-09-18T17:30:00Z","v":1492,"vw":70.95457},{"c":70.8701,"h":71.25,"l":70.8701,"n":158,"o":70.98,"t":"2026-09-18T17:45:00Z","v":5250,"vw":70.99849},{"c":71.16,"h":71.18,"l":71.04,"n":44,"o":71.04,"t":"2026-09-18T18:00:00Z","v":1415,"vw":71.091376},{"c":71.2,"h":71.2,"l":71.0425,"n":65,"o":71.09,"t":"2026-09-18T18:15:00Z","v":1951,"vw":71.134671},{"c":71.22,"h":71.25,"l":71.15,"n":73,"o":71.2075,"t":"2026-09-18T18:30:00Z","v":1686,"vw":71.194286},{"c":71.19,"h":71.3,"l":71.19,"n":48,"o":71.25,"t":"2026-09-18T18:45:00Z","v":993,"vw":71.236471},{"c":70.83,"h":70.99,"l":70.66,"n":256,"o":70.99,"t":"2026-09-18T19:00:00Z","v":7809,"vw":70.838945},{"c":70.85,"h":70.97,"l":70.84,"n":143,"o":70.94,"t":"2026-09-18T19:15:00Z","v":5333,"vw":70.91396},{"c":70.72,"h":70.87,"l":70.72,"n":150,"o":70.87,"t":"2026-09-18T19:30:00Z","v":4203,"vw":70.780856},{"c":70.64,"h":70.99,"l":70.34,"n":1082,"o":70.68,"t":"2026-09-18T19:45:00Z","v":49950,"vw":70.634377},{"c":70.67,"h":70.67,"l":70.67,"n":27,"o":70.67,"t":"2026-09-18T20:00:00Z","v":357673,"vw":70.67},{"c":70.6725,"h":70.6725,"l":70.6725,"n":1,"o":70.6725,"t":"2026-09-18T20:15:00Z","v":626,"vw":70.6725},{"c":71.17,"h":71.43,"l":70.88,"n":142,"o":70.88,"t":"2026-09-21T13:30:00Z","v":3582,"vw":70.976536},{"c":71.205,"h":71.205,"l":70.82,"n":48,"o":71.155,"t":"2026-09-21T13:45:00Z","v":1396,"vw":71.110743},{"c":70.65,"h":70.91,"l":70.65,"n":86,"o":70.91,"t":"2026-09-21T14:00:00Z","v":2018,"vw":70.832857},{"c":71.175,"h":71.175,"l":70.58,"n":103,"o":70.58,"t":"2026-09-21T14:15:00Z","v":3350,"vw":70.864167},{"c":71.07,"h":71.08,"l":71.012,"n":10,"o":71.012,"t":"2026-09-21T14:30:00Z","v":669,"vw":71.035595},{"c":71.24,"h":71.24,"l":71.05,"n":56,"o":71.065,"t":"2026-09-21T14:45:00Z","v":2303,"vw":71.118691},{"c":71.005,"h":71.32,"l":70.74,"n":231,"o":71.18,"t":"2026-09-21T15:00:00Z","v":9070,"vw":70.925492},{"c":71.32,"h":71.32,"l":71.32,"n":7,"o":71.32,"t":"2026-09-21T15:15:00Z","v":319,"vw":71.32},{"c":71.48,"h":71.48,"l":71.1,"n":61,"o":71.23,"t":"2026-09-21T15:30:00Z","v":2369,"vw":71.21448},{"c":70.85,"h":70.95,"l":70.85,"n":75,"o":70.95,"t":"2026-09-21T15:45:00Z","v":1483,"vw":70.906667},{"c":71.13,"h":71.36,"l":70.84,"n":359,"o":70.99,"t":"2026-09-21T16:00:00Z","v":19534,"vw":71.22147},{"c":71.12,"h":71.25,"l":71.06,"n":102,"o":71.25,"t":"2026-09-21T16:30:00Z","v":2053,"vw":71.136636},{"c":71.105,"h":71.19,"l":71.105,"n":51,"o":71.16,"t":"2026-09-21T16:45:00Z","v":1840,"vw":71.161302},{"c":71.34,"h":71.34,"l":71.165,"n":95,"o":71.165,"t":"2026-09-21T17:00:00Z","v":2625,"vw":71.245},{"c":71.295,"h":71.32,"l":71.185,"n":97,"o":71.32,"t":"2026-09-21T17:15:00Z","v":4457,"vw":71.269449},{"c":71.32,"h":71.32,"l":71.32,"n":9,"o":71.32,"t":"2026-09-21T17:30:00Z","v":270,"vw":71.32},{"c":71.435,"h":71.435,"l":71.32,"n":75,"o":71.37,"t":"2026-09-21T17:45:00Z","v":2969,"vw":71.379},{"c":71.665,"h":71.665,"l":71.42,"n":92,"o":71.42,"t":"2026-09-21T18:00:00Z","v":1900,"vw":71.559746},{"c":71.66,"h":71.76,"l":71.66,"n":82,"o":71.76,"t":"2026-09-21T18:15:00Z","v":2165,"vw":71.6925},{"c":71.73,"h":71.75,"l":71.65,"n":157,"o":71.715,"t":"2026-09-21T18:30:00Z","v":5789,"vw":71.693068},{"c":71.76,"h":71.87,"l":71.74,"n":96,"o":71.76,"t":"2026-09-21T18:45:00Z","v":2421,"vw":71.796667},{"c":71.77,"h":71.89,"l":71.77,"n":89,"o":71.89,"t":"2026-09-21T19:00:00Z","v":2643,"vw":71.82075},{"c":71.855,"h":71.87,"l":71.82,"n":180,"o":71.82,"t":"2026-09-21T19:15:00Z","v":4604,"vw":71.840572},{"c":71.73,"h":71.86,"l":71.73,"n":255,"o":71.85,"t":"2026-09-21T19:30:00Z","v":6400,"vw":71.793033},{"c":71.805,"h":72,"l":71.58,"n":924,"o":71.72,"t":"2026-09-21T19:45:00Z","v":31169,"vw":71.735077},{"c":71.83,"h":71.83,"l":71.83,"n":14,"o":71.83,"t":"2026-09-21T20:00:00Z","v":29968,"vw":71.83},{"c":72.59,"h":72.61,"l":71.999,"n":240,"o":72.09,"t":"2026-09-22T13:30:00Z","v":11288,"vw":72.184632},{"c":72.47,"h":72.85,"l":72.285,"n":140,"o":72.3858,"t":"2026-09-22T13:45:00Z","v":2174,"vw":72.467903},{"c":72.545,"h":72.545,"l":72.43,"n":55,"o":72.43,"t":"2026-09-22T14:00:00Z","v":1742,"vw":72.505618},{"c":72.53,"h":72.53,"l":72.53,"n":9,"o":72.53,"t":"2026-09-22T14:15:00Z","v":334,"vw":72.53},{"c":71.83,"h":72.12,"l":71.69,"n":131,"o":72.095,"t":"2026-09-22T14:30:00Z","v":7852,"vw":71.874197},{"c":72.01,"h":72.01,"l":71.925,"n":23,"o":71.925,"t":"2026-09-22T14:45:00Z","v":2741,"vw":71.930491},{"c":71.96,"h":71.985,"l":71.825,"n":130,"o":71.985,"t":"2026-09-22T15:15:00Z","v":4037,"vw":71.9098},{"c":72.03,"h":72.32,"l":72.03,"n":307,"o":72.175,"t":"2026-09-22T15:45:00Z","v":9505,"vw":72.124094},{"c":72.01,"h":72.035,"l":72.01,"n":30,"o":72.035,"t":"2026-09-22T16:00:00Z","v":1225,"vw":72.02875},{"c":71.66,"h":72.08,"l":71.66,"n":203,"o":71.99,"t":"2026-09-22T16:15:00Z","v":8383,"vw":71.841737},{"c":71.97,"h":71.97,"l":71.96,"n":41,"o":71.96,"t":"2026-09-22T16:30:00Z","v":823,"vw":71.965},{"c":71.95,"h":72.09,"l":71.9,"n":102,"o":71.9,"t":"2026-09-22T16:45:00Z","v":2935,"vw":71.96353},{"c":71.87,"h":71.96,"l":71.78,"n":96,"o":71.96,"t":"2026-09-22T17:00:00Z","v":2639,"vw":71.825},{"c":72.15,"h":72.19,"l":71.975,"n":275,"o":72.05,"t":"2026-09-22T17:15:00Z","v":10666,"vw":72.11489},{"c":72.54,"h":72.545,"l":72.0301,"n":112,"o":72.19,"t":"2026-09-22T17:30:00Z","v":3395,"vw":72.279393},{"c":72.735,"h":72.835,"l":72.53,"n":179,"o":72.53,"t":"2026-09-22T17:45:00Z","v":5486,"vw":72.714022},{"c":72.62,"h":72.725,"l":72.55,"n":73,"o":72.725,"t":"2026-09-22T18:00:00Z","v":2062,"vw":72.62},{"c":72.73,"h":72.77,"l":72.63,"n":96,"o":72.74,"t":"2026-09-22T18:15:00Z","v":2760,"vw":72.717188},{"c":72.74,"h":72.74,"l":72.53,"n":234,"o":72.73,"t":"2026-09-22T18:30:00Z","v":9963,"vw":72.638894},{"c":72.855,"h":72.88,"l":72.61,"n":137,"o":72.74,"t":"2026-09-22T18:45:00Z","v":6913,"vw":72.848398},{"c":73.28,"h":73.28,"l":72.85,"n":242,"o":72.855,"t":"2026-09-22T19:00:00Z","v":7319,"vw":73.05845},{"c":73.7,"h":73.8293,"l":73.215,"n":299,"o":73.215,"t":"2026-09-22T19:15:00Z","v":12363,"vw":73.539849},{"c":73.53,"h":73.955,"l":73.53,"n":569,"o":73.695,"t":"2026-09-22T19:30:00Z","v":20745,"vw":73.748845},{"c":73.68,"h":73.735,"l":73.32,"n":1311,"o":73.57,"t":"2026-09-22T19:45:00Z","v":48385,"vw":73.548515},{"c":73.59,"h":73.59,"l":73.59,"n":20,"o":73.59,"t":"2026-09-22T20:00:00Z","v":39973,"vw":73.59},{"c":73.2775,"h":73.64,"l":73.2775,"n":39,"o":73.59,"t":"2026-09-23T13:30:00Z","v":3606,"vw":73.584365},{"c":73.88,"h":73.88,"l":73.68,"n":27,"o":73.68,"t":"2026-09-23T13:45:00Z","v":581,"vw":73.78},{"c":73.37,"h":73.891,"l":73.37,"n":60,"o":73.6338,"t":"2026-09-23T14:15:00Z","v":2730,"vw":73.669925},{"c":73.45,"h":73.645,"l":73.45,"n":25,"o":73.5,"t":"2026-09-23T14:30:00Z","v":1090,"vw":73.538333},{"c":73.77,"h":73.965,"l":73.37,"n":228,"o":73.44,"t":"2026-09-23T14:45:00Z","v":7283,"vw":73.621959},{"c":73.525,"h":73.725,"l":73.525,"n":162,"o":73.53,"t":"2026-09-23T15:15:00Z","v":4843,"vw":73.608149},{"c":73.86,"h":74.03,"l":73.5,"n":148,"o":73.5,"t":"2026-09-23T15:30:00Z","v":3430,"vw":73.814942},{"c":74.075,"h":74.18,"l":73.89,"n":47,"o":74.045,"t":"2026-09-23T15:45:00Z","v":2857,"vw":74.123},{"c":74.075,"h":74.15,"l":73.915,"n":23,"o":73.915,"t":"2026-09-23T16:00:00Z","v":1662,"vw":74.055357},{"c":73.64,"h":74.44,"l":73.64,"n":414,"o":74.0031,"t":"2026-09-23T16:15:00Z","v":27667,"vw":74.17422},{"c":73.645,"h":73.76,"l":73.55,"n":48,"o":73.76,"t":"2026-09-23T16:30:00Z","v":1689,"vw":73.635241},{"c":73.3492,"h":73.665,"l":73.1,"n":118,"o":73.52,"t":"2026-09-23T16:45:00Z","v":3670,"vw":73.348625},{"c":73.06,"h":73.18,"l":72.83,"n":29,"o":73.18,"t":"2026-09-23T17:00:00Z","v":1464,"vw":72.954722},{"c":73.01,"h":73.06,"l":72.82,"n":44,"o":73.06,"t":"2026-09-23T17:15:00Z","v":939,"vw":72.954199},{"c":73.115,"h":73.115,"l":73,"n":106,"o":73.04,"t":"2026-09-23T17:30:00Z","v":2745,"vw":73.059587},{"c":73.22,"h":73.28,"l":73.165,"n":122,"o":73.18,"t":"2026-09-23T17:45:00Z","v":3090,"vw":73.225556},{"c":73.22,"h":73.22,"l":73.11,"n":51,"o":73.17,"t":"2026-09-23T18:00:00Z","v":1762,"vw":73.198501},{"c":73.28,"h":73.28,"l":73.275,"n":25,"o":73.275,"t":"2026-09-23T18:15:00Z","v":608,"vw":73.276667},{"c":73.155,"h":73.28,"l":73.08,"n":116,"o":73.28,"t":"2026-09-23T18:30:00Z","v":4763,"vw":73.162075},{"c":73.115,"h":73.15,"l":73.04,"n":118,"o":73.08,"t":"2026-09-23T18:45:00Z","v":2206,"vw":73.09},{"c":73.27,"h":73.27,"l":73.1125,"n":173,"o":73.125,"t":"2026-09-23T19:00:00Z","v":5494,"vw":73.180832},{"c":73.415,"h":73.49,"l":73.36,"n":171,"o":73.4086,"t":"2026-09-23T19:15:00Z","v":4921,"vw":73.414377},{"c":73.21,"h":73.5,"l":73.21,"n":316,"o":73.43,"t":"2026-09-23T19:30:00Z","v":12153,"vw":73.393032},{"c":73.29,"h":73.36,"l":73.095,"n":719,"o":73.315,"t":"2026-09-23T19:45:00Z","v":21076,"vw":73.258259},{"c":73.3,"h":73.3,"l":73.3,"n":28,"o":73.3,"t":"2026-09-23T20:00:00Z","v":20623,"vw":73.3},{"c":73.245,"h":73.43,"l":73.13,"n":52,"o":73.43,"t":"2026-09-24T13:30:00Z","v":2239,"vw":73.361736},{"c":73.88,"h":73.88,"l":73.36,"n":43,"o":73.475,"t":"2026-09-24T13:45:00Z","v":1417,"vw":73.5195},{"c":73.13,"h":73.965,"l":73.13,"n":232,"o":73.67,"t":"2026-09-24T14:00:00Z","v":3975,"vw":73.772992},{"c":73.67,"h":73.67,"l":73.24,"n":24,"o":73.4,"t":"2026-09-24T14:15:00Z","v":573,"vw":73.436667},{"c":73.67,"h":73.67,"l":73.67,"n":21,"o":73.67,"t":"2026-09-24T14:30:00Z","v":1234,"vw":73.67},{"c":73.16,"h":73.16,"l":73.16,"n":6,"o":73.16,"t":"2026-09-24T14:45:00Z","v":111,"vw":73.16},{"c":72.91,"h":73.37,"l":72.89,"n":96,"o":73.37,"t":"2026-09-24T15:00:00Z","v":2512,"vw":73.073727},{"c":73.08,"h":73.22,"l":73.03,"n":101,"o":73.03,"t":"2026-09-24T15:15:00Z","v":2277,"vw":73.078},{"c":72.76,"h":73.08,"l":72.76,"n":94,"o":72.92,"t":"2026-09-24T15:30:00Z","v":2542,"vw":72.913206},{"c":73.17,"h":73.2869,"l":72.65,"n":198,"o":72.72,"t":"2026-09-24T15:45:00Z","v":20246,"vw":72.913466},{"c":72.655,"h":72.93,"l":72.5,"n":97,"o":72.93,"t":"2026-09-24T16:00:00Z","v":3239,"vw":72.727353},{"c":73.1,"h":73.28,"l":73.04,"n":111,"o":73.04,"t":"2026-09-24T16:15:00Z","v":2307,"vw":73.165},{"c":72.8,"h":72.81,"l":72.5,"n":133,"o":72.81,"t":"2026-09-24T16:30:00Z","v":4877,"vw":72.5825},{"c":72.57,"h":72.65,"l":72.57,"n":20,"o":72.65,"t":"2026-09-24T16:45:00Z","v":333,"vw":72.61},{"c":72.642,"h":72.642,"l":72.52,"n":85,"o":72.58,"t":"2026-09-24T17:00:00Z","v":3597,"vw":72.596332},{"c":73.095,"h":73.12,"l":72.72,"n":211,"o":72.725,"t":"2026-09-24T17:15:00Z","v":13561,"vw":72.937132},{"c":72.91,"h":73.2025,"l":72.91,"n":80,"o":73.095,"t":"2026-09-24T17:30:00Z","v":2779,"vw":73.088718},{"c":73.0699,"h":73.0699,"l":72.91,"n":63,"o":72.91,"t":"2026-09-24T17:45:00Z","v":1128,"vw":72.959962},{"c":73.28,"h":73.28,"l":72.975,"n":137,"o":73.04,"t":"2026-09-24T18:00:00Z","v":3132,"vw":73.130422},{"c":73.675,"h":73.755,"l":73.4,"n":129,"o":73.47,"t":"2026-09-24T18:15:00Z","v":5895,"vw":73.495725},{"c":73.56,"h":73.68,"l":73.47,"n":103,"o":73.52,"t":"2026-09-24T18:30:00Z","v":3328,"vw":73.559063},{"c":73.415,"h":73.55,"l":73.38,"n":170,"o":73.4201,"t":"2026-09-24T18:45:00Z","v":4772,"vw":73.433758},{"c":73.485,"h":73.52,"l":73.41,"n":43,"o":73.41,"t":"2026-09-24T19:00:00Z","v":1104,"vw":73.47794},{"c":73.675,"h":73.675,"l":73.49,"n":117,"o":73.49,"t":"2026-09-24T19:15:00Z","v":2078,"vw":73.621744},{"c":73.665,"h":73.89,"l":73.61,"n":286,"o":73.76,"t":"2026-09-24T19:30:00Z","v":6276,"vw":73.72096},{"c":73.76,"h":73.89,"l":73.63,"n":642,"o":73.63,"t":"2026-09-24T19:45:00Z","v":14172,"vw":73.735626},{"c":73.73,"h":73.73,"l":73.73,"n":14,"o":73.73,"t":"2026-09-24T20:00:00Z","v":19886,"vw":73.73},{"c":74.405,"h":74.405,"l":73.73,"n":21,"o":73.73,"t":"2026-09-25T13:30:00Z","v":2502,"vw":73.768415},{"c":73.82,"h":73.98,"l":73.82,"n":21,"o":73.98,"t":"2026-09-25T13:45:00Z","v":641,"vw":73.9},{"c":74.315,"h":74.315,"l":74.12,"n":23,"o":74.12,"t":"2026-09-25T14:00:00Z","v":554,"vw":74.23375},{"c":74.32,"h":74.32,"l":74.32,"n":9,"o":74.32,"t":"2026-09-25T14:15:00Z","v":335,"vw":74.32},{"c":74.19,"h":74.65,"l":74.19,"n":87,"o":74.65,"t":"2026-09-25T14:30:00Z","v":1578,"vw":74.460107},{"c":74.1351,"h":74.1351,"l":74.1351,"n":14,"o":74.1351,"t":"2026-09-25T14:45:00Z","v":297,"vw":74.1351},{"c":74.23,"h":74.23,"l":74.2192,"n":23,"o":74.2192,"t":"2026-09-25T15:00:00Z","v":656,"vw":74.221219},{"c":74.63,"h":74.63,"l":74.4,"n":123,"o":74.4,"t":"2026-09-25T15:15:00Z","v":2847,"vw":74.494286},{"c":74.615,"h":74.625,"l":74.48,"n":57,"o":74.585,"t":"2026-09-25T15:30:00Z","v":1239,"vw":74.586},{"c":74.77,"h":74.875,"l":74.62,"n":151,"o":74.62,"t":"2026-09-25T15:45:00Z","v":4400,"vw":74.720975},{"c":74.7,"h":74.95,"l":74.67,"n":164,"o":74.87,"t":"2026-09-25T16:00:00Z","v":3512,"vw":74.811902},{"c":74.53,"h":74.7965,"l":74.52,"n":183,"o":74.57,"t":"2026-09-25T16:15:00Z","v":7282,"vw":74.726186},{"c":74.79,"h":74.79,"l":74.59,"n":96,"o":74.665,"t":"2026-09-25T16:30:00Z","v":2561,"vw":74.689643},{"c":74.73,"h":74.88,"l":74.66,"n":100,"o":74.68,"t":"2026-09-25T16:45:00Z","v":3366,"vw":74.789076},{"c":74.64,"h":74.77,"l":74.58,"n":89,"o":74.77,"t":"2026-09-25T17:00:00Z","v":2516,"vw":74.660249},{"c":74.75,"h":74.85,"l":74.635,"n":184,"o":74.675,"t":"2026-09-25T17:15:00Z","v":6894,"vw":74.739776},{"c":74.77,"h":74.825,"l":74.73,"n":43,"o":74.73,"t":"2026-09-25T17:30:00Z","v":1019,"vw":74.781676},{"c":74.825,"h":74.835,"l":74.75,"n":114,"o":74.81,"t":"2026-09-25T17:45:00Z","v":2460,"vw":74.813322},{"c":74.85,"h":74.85,"l":74.6,"n":376,"o":74.82,"t":"2026-09-25T18:00:00Z","v":9836,"vw":74.698677},{"c":74.71,"h":74.77,"l":74.63,"n":490,"o":74.75,"t":"2026-09-25T18:15:00Z","v":20785,"vw":74.703793},{"c":74.685,"h":74.73,"l":74.58,"n":502,"o":74.72,"t":"2026-09-25T18:30:00Z","v":16519,"vw":74.675486},{"c":74.76,"h":74.89,"l":74.62,"n":210,"o":74.62,"t":"2026-09-25T18:45:00Z","v":7813,"vw":74.728627},{"c":74.94,"h":75,"l":74.86,"n":333,"o":74.88,"t":"2026-09-25T19:00:00Z","v":10216,"vw":74.924889},{"c":74.88,"h":74.97,"l":74.87,"n":230,"o":74.97,"t":"2026-09-25T19:15:00Z","v":5846,"vw":74.937456},{"c":74.85,"h":74.93,"l":74.78,"n":275,"o":74.82,"t":"2026-09-25T19:30:00Z","v":6710,"vw":74.85146},{"c":74.31,"h":75,"l":74.2575,"n":1413,"o":74.88,"t":"2026-09-25T19:45:00Z","v":44516,"vw":74.511531},{"c":74.33,"h":74.33,"l":74.33,"n":17,"o":74.33,"t":"2026-09-25T20:00:00Z","v":26446,"vw":74.33},{"c":74.33,"h":74.33,"l":74.33,"n":2,"o":74.33,"t":"2026-09-28T13:15:00Z","v":210,"vw":74.33},{"c":74.66,"h":74.66,"l":74.46,"n":15,"o":74.46,"t":"2026-09-28T13:30:00Z","v":731,"vw":74.537612},{"c":74.66,"h":74.66,"l":74.66,"n":9,"o":74.66,"t":"2026-09-28T13:45:00Z","v":262,"vw":74.66},{"c":74.495,"h":74.59,"l":74.495,"n":24,"o":74.59,"t":"2026-09-28T14:00:00Z","v":338,"vw":74.5425},{"c":74.23,"h":74.27,"l":74.23,"n":18,"o":74.27,"t":"2026-09-28T14:15:00Z","v":413,"vw":74.242903},{"c":74.47,"h":74.47,"l":74.21,"n":37,"o":74.21,"t":"2026-09-28T14:30:00Z","v":892,"vw":74.280945},{"c":74.34,"h":74.52,"l":74.34,"n":10,"o":74.475,"t":"2026-09-28T14:45:00Z","v":836,"vw":74.458125},{"c":74.5,"h":74.56,"l":74.495,"n":55,"o":74.495,"t":"2026-09-28T15:00:00Z","v":2129,"vw":74.513808},{"c":74.76,"h":74.875,"l":74.39,"n":89,"o":74.57,"t":"2026-09-28T15:15:00Z","v":3054,"vw":74.654932},{"c":74.62,"h":74.805,"l":74.62,"n":17,"o":74.805,"t":"2026-09-28T15:30:00Z","v":982,"vw":74.743333},{"c":74.88,"h":74.88,"l":74.7,"n":55,"o":74.74,"t":"2026-09-28T16:00:00Z","v":2457,"vw":74.767552},{"c":75.045,"h":75.17,"l":74.76,"n":170,"o":74.76,"t":"2026-09-28T16:15:00Z","v":8108,"vw":74.98866},{"c":74.78,"h":75.01,"l":74.78,"n":44,"o":75.01,"t":"2026-09-28T16:30:00Z","v":860,"vw":74.903333},{"c":74.79,"h":74.79,"l":74.79,"n":6,"o":74.79,"t":"2026-09-28T16:45:00Z","v":136,"vw":74.79},{"c":75.1899,"h":75.1899,"l":74.99,"n":124,"o":74.99,"t":"2026-09-28T17:00:00Z","v":3745,"vw":75.101277},{"c":74.87,"h":74.97,"l":74.87,"n":36,"o":74.97,"t":"2026-09-28T17:15:00Z","v":765,"vw":74.9275},{"c":74.63,"h":74.85,"l":74.63,"n":14,"o":74.85,"t":"2026-09-28T17:30:00Z","v":309,"vw":74.74},{"c":74.5,"h":74.63,"l":74.5,"n":102,"o":74.63,"t":"2026-09-28T17:45:00Z","v":2198,"vw":74.586698},{"c":74.23,"h":74.51,"l":74.23,"n":116,"o":74.369,"t":"2026-09-28T18:00:00Z","v":2796,"vw":74.324656},{"c":74.15,"h":74.29,"l":74.15,"n":42,"o":74.23,"t":"2026-09-28T18:15:00Z","v":722,"vw":74.22765},{"c":74.17,"h":74.17,"l":74.17,"n":10,"o":74.17,"t":"2026-09-28T18:30:00Z","v":362,"vw":74.17},{"c":74.165,"h":74.27,"l":74.165,"n":153,"o":74.22,"t":"2026-09-28T18:45:00Z","v":3798,"vw":74.210552},{"c":73.78,"h":74.13,"l":73.7,"n":363,"o":74.13,"t":"2026-09-28T19:00:00Z","v":9138,"vw":73.860927},{"c":73.92,"h":73.98,"l":73.855,"n":120,"o":73.855,"t":"2026-09-28T19:15:00Z","v":3382,"vw":73.925923},{"c":73.74,"h":73.89,"l":73.67,"n":238,"o":73.89,"t":"2026-09-28T19:30:00Z","v":5252,"vw":73.770646},{"c":73.84,"h":74.17,"l":73.59,"n":1181,"o":73.67,"t":"2026-09-28T19:45:00Z","v":34132,"vw":73.844741},{"c":73.84,"h":73.84,"l":73.84,"n":24,"o":73.84,"t":"2026-09-28T20:00:00Z","v":36765,"vw":73.84},{"c":73.335,"h":73.5,"l":73.335,"n":34,"o":73.38,"t":"2026-09-29T13:30:00Z","v":940,"vw":73.392156},{"c":73.83,"h":74.4343,"l":73.76,"n":186,"o":74.4343,"t":"2026-09-29T13:45:00Z","v":8720,"vw":74.069733},{"c":73.955,"h":74.41,"l":73.8,"n":44,"o":73.845,"t":"2026-09-29T14:00:00Z","v":1295,"vw":73.962857},{"c":74.155,"h":74.23,"l":73.94,"n":67,"o":74.19,"t":"2026-09-29T14:15:00Z","v":1622,"vw":74.129416},{"c":73.73,"h":73.8,"l":73.73,"n":15,"o":73.8,"t":"2026-09-29T14:30:00Z","v":537,"vw":73.753333},{"c":73.67,"h":73.67,"l":73.67,"n":14,"o":73.67,"t":"2026-09-29T14:45:00Z","v":338,"vw":73.67},{"c":73.68,"h":73.68,"l":73.68,"n":14,"o":73.68,"t":"2026-09-29T15:00:00Z","v":2423,"vw":73.68},{"c":74.06,"h":74.06,"l":73.8475,"n":51,"o":73.8475,"t":"2026-09-29T15:15:00Z","v":1564,"vw":73.994643},{"c":74.03,"h":74.12,"l":74.03,"n":75,"o":74.12,"t":"2026-09-29T15:45:00Z","v":1045,"vw":74.076667},{"c":73.7501,"h":74.06,"l":73.7501,"n":142,"o":73.85,"t":"2026-09-29T16:00:00Z","v":7156,"vw":73.95115},{"c":73.775,"h":73.92,"l":73.775,"n":84,"o":73.89,"t":"2026-09-29T16:15:00Z","v":2550,"vw":73.849874},{"c":73.73,"h":73.73,"l":73.73,"n":5,"o":73.73,"t":"2026-09-29T16:30:00Z","v":207,"vw":73.73},{"c":73.755,"h":73.83,"l":73.755,"n":15,"o":73.83,"t":"2026-09-29T16:45:00Z","v":366,"vw":73.797308},{"c":73.86,"h":73.86,"l":73.82,"n":64,"o":73.82,"t":"2026-09-29T17:00:00Z","v":1788,"vw":73.836536},{"c":73.78,"h":73.95,"l":73.78,"n":81,"o":73.93,"t":"2026-09-29T17:15:00Z","v":2049,"vw":73.852368},{"c":73.85,"h":73.85,"l":73.79,"n":33,"o":73.8347,"t":"2026-09-29T17:30:00Z","v":1127,"vw":73.836849},{"c":73.76,"h":73.92,"l":73.76,"n":39,"o":73.92,"t":"2026-09-29T17:45:00Z","v":902,"vw":73.813694},{"c":73.75,"h":73.96,"l":73.75,"n":145,"o":73.86,"t":"2026-09-29T18:00:00Z","v":3018,"vw":73.852},{"c":73.81,"h":73.81,"l":73.72,"n":81,"o":73.775,"t":"2026-09-29T18:15:00Z","v":1875,"vw":73.770426},{"c":73.99,"h":73.99,"l":73.7701,"n":99,"o":73.79,"t":"2026-09-29T18:30:00Z","v":2841,"vw":73.868447},{"c":74,"h":74.11,"l":73.96,"n":85,"o":74.005,"t":"2026-09-29T18:45:00Z","v":2799,"vw":74.009844},{"c":74.05,"h":74.06,"l":74,"n":157,"o":74,"t":"2026-09-29T19:00:00Z","v":3116,"vw":74.034318},{"c":74.14,"h":74.17,"l":74.04,"n":152,"o":74.09,"t":"2026-09-29T19:15:00Z","v":4114,"vw":74.109575},{"c":74.18,"h":74.19,"l":74.11,"n":142,"o":74.18,"t":"2026-09-29T19:30:00Z","v":5856,"vw":74.165997},{"c":74.43,"h":74.49,"l":74.11,"n":1091,"o":74.15,"t":"2026-09-29T19:45:00Z","v":25429,"vw":74.311513},{"c":74.47,"h":74.47,"l":74.47,"n":23,"o":74.47,"t":"2026-09-29T20:00:00Z","v":27961,"vw":74.47},{"c":74.47,"h":74.47,"l":74.47,"n":1,"o":74.47,"t":"2026-09-30T12:30:00Z","v":6099,"vw":74.47},{"c":74.4,"h":74.87,"l":74.25,"n":176,"o":74.87,"t":"2026-09-30T13:30:00Z","v":4049,"vw":74.536946},{"c":74.35,"h":74.845,"l":74.3201,"n":93,"o":74.3201,"t":"2026-09-30T13:45:00Z","v":4505,"vw":74.524322},{"c":74.565,"h":74.685,"l":74.415,"n":94,"o":74.54,"t":"2026-09-30T14:00:00Z","v":2654,"vw":74.542426},{"c":74.35,"h":74.52,"l":74.2201,"n":11,"o":74.52,"t":"2026-09-30T14:15:00Z","v":667,"vw":74.316533},{"c":74.4,"h":74.4,"l":74.395,"n":17,"o":74.395,"t":"2026-09-30T14:30:00Z","v":661,"vw":74.3975},{"c":74.62,"h":74.785,"l":74.208,"n":114,"o":74.208,"t":"2026-09-30T14:45:00Z","v":4714,"vw":74.627455},{"c":74.56,"h":74.7175,"l":74.56,"n":58,"o":74.5672,"t":"2026-09-30T15:00:00Z","v":1945,"vw":74.588244},{"c":75.1,"h":75.1,"l":74.87,"n":92,"o":74.87,"t":"2026-09-30T15:30:00Z","v":2432,"vw":74.960201},{"c":75.03,"h":75.03,"l":75.03,"n":8,"o":75.03,"t":"2026-09-30T15:45:00Z","v":173,"vw":75.03},{"c":75.1075,"h":75.24,"l":75,"n":105,"o":75.24,"t":"2026-09-30T16:00:00Z","v":3551,"vw":75.106869},{"c":74.65,"h":75.07,"l":74.64,"n":180,"o":75.07,"t":"2026-09-30T16:15:00Z","v":5907,"vw":74.886077},{"c":74.75,"h":74.77,"l":74.75,"n":41,"o":74.77,"t":"2026-09-30T16:30:00Z","v":1591,"vw":74.768182},{"c":74.82,"h":74.82,"l":74.69,"n":50,"o":74.69,"t":"2026-09-30T16:45:00Z","v":1403,"vw":74.726528},{"c":75.0425,"h":75.39,"l":74.7,"n":322,"o":74.8231,"t":"2026-09-30T17:00:00Z","v":22807,"vw":75.022986},{"c":75.02,"h":75.0975,"l":74.89,"n":74,"o":75.0375,"t":"2026-09-30T17:15:00Z","v":3138,"vw":75.00129},{"c":74.985,"h":75.02,"l":74.82,"n":49,"o":75.02,"t":"2026-09-30T17:30:00Z","v":2899,"vw":74.935578},{"c":74.805,"h":74.88,"l":74.75,"n":111,"o":74.84,"t":"2026-09-30T17:45:00Z","v":2596,"vw":74.831786},{"c":74.92,"h":74.94,"l":74.805,"n":181,"o":74.805,"t":"2026-09-30T18:00:00Z","v":7312,"vw":74.873917},{"c":74.865,"h":74.96,"l":74.8,"n":113,"o":74.92,"t":"2026-09-30T18:15:00Z","v":4259,"vw":74.891254},{"c":74.8,"h":74.87,"l":74.8,"n":70,"o":74.87,"t":"2026-09-30T18:30:00Z","v":2457,"vw":74.848294},{"c":74.62,"h":74.79,"l":74.575,"n":134,"o":74.79,"t":"2026-09-30T18:45:00Z","v":3175,"vw":74.665},{"c":74.61,"h":74.775,"l":74.48,"n":269,"o":74.5601,"t":"2026-09-30T19:00:00Z","v":10591,"vw":74.627134},{"c":74.69,"h":74.75,"l":74.56,"n":248,"o":74.7,"t":"2026-09-30T19:15:00Z","v":6299,"vw":74.63142},{"c":75.01,"h":75.06,"l":74.695,"n":356,"o":74.695,"t":"2026-09-30T19:30:00Z","v":7864,"vw":74.891752},{"c":74.59,"h":75.065,"l":74.48,"n":990,"o":75.0075,"t":"2026-09-30T19:45:00Z","v":36793,"vw":74.681376},{"c":74.55,"h":74.55,"l":74.55,"n":28,"o":74.55,"t":"2026-09-30T20:00:00Z","v":47113,"vw":74.55},{"c":74.805,"h":75.31,"l":74.53,"n":63,"o":74.89,"t":"2026-10-01T13:30:00Z","v":3237,"vw":74.907713},{"c":74.675,"h":74.92,"l":74.615,"n":36,"o":74.615,"t":"2026-10-01T13:45:00Z","v":747,"vw":74.736667},{"c":74.72,"h":74.76,"l":74.65,"n":51,"o":74.65,"t":"2026-10-01T14:00:00Z","v":901,"vw":74.692155},{"c":75.12,"h":75.12,"l":75.12,"n":16,"o":75.12,"t":"2026-10-01T14:30:00Z","v":440,"vw":75.12},{"c":75.17,"h":75.26,"l":75.17,"n":40,"o":75.26,"t":"2026-10-01T14:45:00Z","v":1809,"vw":75.223333},{"c":75.475,"h":75.475,"l":75.36,"n":60,"o":75.36,"t":"2026-10-01T15:00:00Z","v":1050,"vw":75.392137},{"c":75.475,"h":75.5999,"l":75.26,"n":243,"o":75.4575,"t":"2026-10-01T15:15:00Z","v":11109,"vw":75.503023},{"c":75.52,"h":75.52,"l":75.46,"n":71,"o":75.46,"t":"2026-10-01T15:30:00Z","v":2323,"vw":75.485526},{"c":75.14,"h":75.48,"l":75.14,"n":99,"o":75.48,"t":"2026-10-01T15:45:00Z","v":3372,"vw":75.428174},{"c":75.34,"h":75.365,"l":75.24,"n":74,"o":75.365,"t":"2026-10-01T16:00:00Z","v":1749,"vw":75.311529},{"c":75.52,"h":75.58,"l":75.52,"n":100,"o":75.55,"t":"2026-10-01T16:15:00Z","v":2064,"vw":75.549357},{"c":75.75,"h":75.75,"l":75.58,"n":162,"o":75.62,"t":"2026-10-01T16:30:00Z","v":4295,"vw":75.641875},{"c":75.58,"h":75.855,"l":75.58,"n":126,"o":75.7775,"t":"2026-10-01T16:45:00Z","v":3498,"vw":75.715928},{"c":75.695,"h":75.695,"l":75.64,"n":43,"o":75.64,"t":"2026-10-01T17:00:00Z","v":919,"vw":75.6675},{"c":75.66,"h":75.73,"l":75.66,"n":95,"o":75.7,"t":"2026-10-01T17:15:00Z","v":2880,"vw":75.706342},{"c":75.7,"h":75.7,"l":75.655,"n":43,"o":75.655,"t":"2026-10-01T17:30:00Z","v":893,"vw":75.6775},{"c":75.31,"h":75.69,"l":75.31,"n":88,"o":75.69,"t":"2026-10-01T17:45:00Z","v":3217,"vw":75.422445},{"c":75.225,"h":75.3028,"l":75.225,"n":21,"o":75.3028,"t":"2026-10-01T18:00:00Z","v":907,"vw":75.272218},{"c":75.5,"h":75.5,"l":75.21,"n":88,"o":75.225,"t":"2026-10-01T18:15:00Z","v":1599,"vw":75.350883},{"c":75.5,"h":75.66,"l":75.5,"n":93,"o":75.5,"t":"2026-10-01T18:30:00Z","v":2833,"vw":75.592317},{"c":75.38,"h":75.46,"l":75.37,"n":35,"o":75.46,"t":"2026-10-01T18:45:00Z","v":850,"vw":75.403334},{"c":75.24,"h":75.475,"l":75.215,"n":147,"o":75.35,"t":"2026-10-01T19:00:00Z","v":2894,"vw":75.333436},{"c":75.27,"h":75.31,"l":75.175,"n":108,"o":75.24,"t":"2026-10-01T19:15:00Z","v":3278,"vw":75.276211},{"c":74.97,"h":75.25,"l":74.97,"n":269,"o":75.25,"t":"2026-10-01T19:30:00Z","v":7823,"vw":75.131967},{"c":74.73,"h":74.91,"l":74.51,"n":1064,"o":74.91,"t":"2026-10-01T19:45:00Z","v":26689,"vw":74.688835},{"c":74.72,"h":74.72,"l":74.72,"n":20,"o":74.72,"t":"2026-10-01T20:00:00Z","v":37019,"vw":74.72},{"c":75.195,"h":76,"l":74.74,"n":63,"o":75.39,"t":"2026-10-02T13:30:00Z","v":3227,"vw":75.35391},{"c":74.885,"h":75.99,"l":74.885,"n":73,"o":75.045,"t":"2026-10-02T13:45:00Z","v":1892,"vw":75.161667},{"c":74.865,"h":75.185,"l":74.37,"n":119,"o":75.185,"t":"2026-10-02T14:00:00Z","v":3330,"vw":74.782505},{"c":75.33,"h":75.33,"l":74.83,"n":54,"o":75.21,"t":"2026-10-02T14:15:00Z","v":1356,"vw":75.152857},{"c":75.13,"h":75.33,"l":74.825,"n":77,"o":75.33,"t":"2026-10-02T14:30:00Z","v":2869,"vw":74.985277},{"c":75.82,"h":75.83,"l":75.0102,"n":100,"o":75.135,"t":"2026-10-02T14:45:00Z","v":2714,"vw":75.300536},{"c":74.96,"h":75.82,"l":74.86,"n":262,"o":75.82,"t":"2026-10-02T15:00:00Z","v":6580,"vw":75.058273},{"c":75.57,"h":75.57,"l":75.11,"n":149,"o":75.11,"t":"2026-10-02T15:15:00Z","v":3269,"vw":75.267538},{"c":75.735,"h":75.735,"l":75.705,"n":23,"o":75.7329,"t":"2026-10-02T15:30:00Z","v":702,"vw":75.725927},{"c":75.455,"h":75.75,"l":75.3,"n":178,"o":75.725,"t":"2026-10-02T15:45:00Z","v":5112,"vw":75.519659},{"c":75.345,"h":75.44,"l":75.18,"n":147,"o":75.2012,"t":"2026-10-02T16:00:00Z","v":4321,"vw":75.288897},{"c":75.465,"h":75.5,"l":75.41,"n":31,"o":75.41,"t":"2026-10-02T16:15:00Z","v":741,"vw":75.475},{"c":75.49,"h":75.49,"l":75.4575,"n":14,"o":75.4575,"t":"2026-10-02T16:30:00Z","v":297,"vw":75.47375},{"c":75.5,"h":75.58,"l":75.452,"n":98,"o":75.452,"t":"2026-10-02T16:45:00Z","v":3697,"vw":75.505983},{"c":75.48,"h":75.64,"l":75.38,"n":399,"o":75.64,"t":"2026-10-02T17:00:00Z","v":10028,"vw":75.515466},{"c":75.42,"h":75.6,"l":75.4,"n":132,"o":75.5,"t":"2026-10-02T17:15:00Z","v":2937,"vw":75.520678},{"c":75.53,"h":75.55,"l":75.45,"n":35,"o":75.55,"t":"2026-10-02T17:30:00Z","v":1194,"vw":75.5},{"c":75.565,"h":75.73,"l":75.52,"n":193,"o":75.64,"t":"2026-10-02T17:45:00Z","v":5346,"vw":75.625417},{"c":75.6,"h":75.61,"l":75.55,"n":86,"o":75.605,"t":"2026-10-02T18:00:00Z","v":2277,"vw":75.580341},{"c":75.52,"h":75.64,"l":75.42,"n":203,"o":75.61,"t":"2026-10-02T18:15:00Z","v":5782,"vw":75.562298},{"c":75.49,"h":75.58,"l":75.48,"n":97,"o":75.52,"t":"2026-10-02T18:30:00Z","v":2342,"vw":75.516518},{"c":75.38,"h":75.58,"l":75.38,"n":197,"o":75.48,"t":"2026-10-02T18:45:00Z","v":6782,"vw":75.513537},{"c":75.44,"h":75.5599,"l":75.32,"n":116,"o":75.42,"t":"2026-10-02T19:00:00Z","v":3796,"vw":75.398338},{"c":75.27,"h":75.415,"l":75.27,"n":230,"o":75.36,"t":"2026-10-02T19:15:00Z","v":5252,"vw":75.335795},{"c":75.4275,"h":75.435,"l":75.29,"n":154,"o":75.315,"t":"2026-10-02T19:30:00Z","v":4090,"vw":75.35554},{"c":75.5,"h":75.5,"l":75.29,"n":848,"o":75.435,"t":"2026-10-02T19:45:00Z","v":23773,"vw":75.410397},{"c":75.47,"h":75.47,"l":75.47,"n":15,"o":75.47,"t":"2026-10-02T20:00:00Z","v":36677,"vw":75.47},{"c":75.5,"h":75.5,"l":75.47,"n":5,"o":75.47,"t":"2026-10-05T08:15:00Z","v":782,"vw":75.484981},{"c":75.7,"h":75.75,"l":75.27,"n":55,"o":75.34,"t":"2026-10-05T13:30:00Z","v":3421,"vw":75.53018},{"c":75.93,"h":75.94,"l":75.4451,"n":119,"o":75.79,"t":"2026-10-05T13:45:00Z","v":3908,"vw":75.817458},{"c":75.5401,"h":75.97,"l":75.5401,"n":155,"o":75.96,"t":"2026-10-05T14:00:00Z","v":4490,"vw":75.807554},{"c":75.87,"h":76.2,"l":75.87,"n":85,"o":76.18,"t":"2026-10-05T14:15:00Z","v":2792,"vw":76.083047},{"c":75.75,"h":76.05,"l":75.71,"n":104,"o":75.87,"t":"2026-10-05T14:30:00Z","v":2900,"vw":75.897416},{"c":75.98,"h":75.985,"l":75.72,"n":92,"o":75.96,"t":"2026-10-05T14:45:00Z","v":1935,"vw":75.889855},{"c":76.08,"h":76.09,"l":75.78,"n":83,"o":75.985,"t":"2026-10-05T15:00:00Z","v":2017,"vw":75.954438},{"c":76.305,"h":76.315,"l":76.0801,"n":95,"o":76.225,"t":"2026-10-05T15:15:00Z","v":2426,"vw":76.195488},{"c":76.3,"h":76.41,"l":76.22,"n":116,"o":76.41,"t":"2026-10-05T15:30:00Z","v":2037,"vw":76.328012},{"c":76.4,"h":76.4,"l":76.18,"n":140,"o":76.19,"t":"2026-10-05T15:45:00Z","v":2599,"vw":76.250635},{"c":76.4,"h":76.4,"l":76.38,"n":52,"o":76.38,"t":"2026-10-05T16:00:00Z","v":1271,"vw":76.394318},{"c":76.485,"h":76.485,"l":76.38,"n":72,"o":76.42,"t":"2026-10-05T16:15:00Z","v":1260,"vw":76.41875},{"c":76.495,"h":76.56,"l":76.45,"n":49,"o":76.485,"t":"2026-10-05T16:30:00Z","v":1442,"vw":76.49317},{"c":76.42,"h":76.6,"l":76.39,"n":226,"o":76.6,"t":"2026-10-05T16:45:00Z","v":6699,"vw":76.425408},{"c":76.33,"h":76.435,"l":76.33,"n":152,"o":76.41,"t":"2026-10-05T17:00:00Z","v":3176,"vw":76.40764},{"c":76.34,"h":76.43,"l":76.175,"n":276,"o":76.37,"t":"2026-10-05T17:15:00Z","v":6907,"vw":76.272457},{"c":76.024,"h":76.35,"l":76.024,"n":115,"o":76.35,"t":"2026-10-05T17:30:00Z","v":3101,"vw":76.180023},{"c":76.15,"h":76.36,"l":76.1001,"n":129,"o":76.36,"t":"2026-10-05T17:45:00Z","v":2730,"vw":76.208844},{"c":76.26,"h":76.26,"l":76.11,"n":182,"o":76.26,"t":"2026-10-05T18:00:00Z","v":3397,"vw":76.201567},{"c":76.38,"h":76.38,"l":76.174,"n":132,"o":76.174,"t":"2026-10-05T18:15:00Z","v":2611,"vw":76.272227},{"c":76.39,"h":76.455,"l":76.39,"n":83,"o":76.445,"t":"2026-10-05T18:30:00Z","v":2235,"vw":76.440579},{"c":76.5,"h":76.56,"l":76.41,"n":123,"o":76.41,"t":"2026-10-05T18:45:00Z","v":3507,"vw":76.490126},{"c":76.32,"h":76.57,"l":76.32,"n":244,"o":76.57,"t":"2026-10-05T19:00:00Z","v":7055,"vw":76.46391},{"c":76.35,"h":76.385,"l":76.3,"n":118,"o":76.3,"t":"2026-10-05T19:15:00Z","v":2415,"vw":76.334091},{"c":76.9,"h":76.9,"l":76.36,"n":505,"o":76.44,"t":"2026-10-05T19:30:00Z","v":16200,"vw":76.5268},{"c":76.2,"h":76.9,"l":75.83,"n":1996,"o":76.82,"t":"2026-10-05T19:45:00Z","v":61529,"vw":76.219147},{"c":76,"h":76,"l":76,"n":45,"o":76,"t":"2026-10-05T20:00:00Z","v":92078,"vw":76},{"c":76.56,"h":76.78,"l":76.1775,"n":148,"o":76.44,"t":"2026-10-06T13:30:00Z","v":8442,"vw":76.46176},{"c":75.95,"h":76.51,"l":75.95,"n":95,"o":76.51,"t":"2026-10-06T13:45:00Z","v":2451,"vw":76.171855},{"c":75.79,"h":75.79,"l":75.79,"n":39,"o":75.79,"t":"2026-10-06T14:00:00Z","v":592,"vw":75.79},{"c":75.795,"h":76.06,"l":75.795,"n":45,"o":76.06,"t":"2026-10-06T14:15:00Z","v":1292,"vw":75.885836},{"c":76.01,"h":76.01,"l":75.96,"n":69,"o":75.96,"t":"2026-10-06T14:30:00Z","v":1310,"vw":75.996},{"c":75.765,"h":76.02,"l":75.765,"n":31,"o":76.02,"t":"2026-10-06T14:45:00Z","v":592,"vw":75.95375},{"c":75.37,"h":75.48,"l":75.37,"n":83,"o":75.465,"t":"2026-10-06T15:00:00Z","v":1511,"vw":75.438304},{"c":75.7,"h":75.73,"l":75.525,"n":105,"o":75.525,"t":"2026-10-06T15:15:00Z","v":2499,"vw":75.663368},{"c":75.65,"h":75.7,"l":75.65,"n":35,"o":75.7,"t":"2026-10-06T15:30:00Z","v":1241,"vw":75.67},{"c":75.605,"h":75.615,"l":75.605,"n":66,"o":75.615,"t":"2026-10-06T15:45:00Z","v":1075,"vw":75.609491},{"c":75.52,"h":75.74,"l":75.37,"n":154,"o":75.71,"t":"2026-10-06T16:00:00Z","v":3580,"vw":75.572143},{"c":75.655,"h":75.72,"l":75.61,"n":83,"o":75.61,"t":"2026-10-06T16:15:00Z","v":3410,"vw":75.650658},{"c":75.705,"h":75.78,"l":75.705,"n":81,"o":75.74,"t":"2026-10-06T16:30:00Z","v":1915,"vw":75.731875},{"c":75.71,"h":75.82,"l":75.625,"n":95,"o":75.7,"t":"2026-10-06T16:45:00Z","v":2042,"vw":75.703216},{"c":75.77,"h":75.77,"l":75.65,"n":31,"o":75.65,"t":"2026-10-06T17:00:00Z","v":930,"vw":75.74},{"c":75.73,"h":75.73,"l":75.625,"n":50,"o":75.71,"t":"2026-10-06T17:15:00Z","v":1079,"vw":75.67875},{"c":75.7799,"h":75.7799,"l":75.6601,"n":41,"o":75.6601,"t":"2026-10-06T17:30:00Z","v":824,"vw":75.741131},{"c":75.77,"h":75.79,"l":75.66,"n":111,"o":75.73,"t":"2026-10-06T17:45:00Z","v":3898,"vw":75.737568},{"c":75.8462,"h":75.8462,"l":75.81,"n":32,"o":75.81,"t":"2026-10-06T18:00:00Z","v":1159,"vw":75.816679},{"c":75.94,"h":75.94,"l":75.85,"n":110,"o":75.85,"t":"2026-10-06T18:15:00Z","v":2760,"vw":75.883911},{"c":75.84,"h":75.94,"l":75.7861,"n":121,"o":75.94,"t":"2026-10-06T18:30:00Z","v":4375,"vw":75.866989},{"c":75.81,"h":75.93,"l":75.81,"n":132,"o":75.84,"t":"2026-10-06T18:45:00Z","v":3147,"vw":75.87},{"c":75.925,"h":75.94,"l":75.84,"n":116,"o":75.87,"t":"2026-10-06T19:00:00Z","v":2381,"vw":75.883569},{"c":75.845,"h":76.03,"l":75.81,"n":209,"o":76.03,"t":"2026-10-06T19:15:00Z","v":4976,"vw":75.916132},{"c":75.82,"h":75.95,"l":75.8175,"n":238,"o":75.845,"t":"2026-10-06T19:30:00Z","v":5714,"vw":75.868562},{"c":75.91,"h":76.205,"l":75.795,"n":765,"o":75.8275,"t":"2026-10-06T19:45:00Z","v":27572,"vw":75.900312},{"c":75.83,"h":75.83,"l":75.83,"n":35,"o":75.83,"t":"2026-10-06T20:00:00Z","v":38544,"vw":75.83},{"c":77.1117,"h":77.1377,"l":75.53,"n":79,"o":75.53,"t":"2026-10-07T13:30:00Z","v":4664,"vw":76.061818},{"c":76.57,"h":76.57,"l":76.28,"n":38,"o":76.29,"t":"2026-10-07T13:45:00Z","v":1424,"vw":76.367143},{"c":75.99,"h":76.46,"l":75.79,"n":138,"o":76.46,"t":"2026-10-07T14:00:00Z","v":2375,"vw":75.997917},{"c":76.555,"h":76.69,"l":76.285,"n":73,"o":76.285,"t":"2026-10-07T14:15:00Z","v":2068,"vw":76.580292},{"c":76.15,"h":76.59,"l":76.15,"n":10,"o":76.59,"t":"2026-10-07T14:30:00Z","v":265,"vw":76.385304},{"c":76.68,"h":76.77,"l":76.63,"n":53,"o":76.71,"t":"2026-10-07T14:45:00Z","v":2866,"vw":76.698871},{"c":76.63,"h":76.84,"l":76.61,"n":100,"o":76.82,"t":"2026-10-07T15:00:00Z","v":3772,"vw":76.778889},{"c":76.65,"h":76.72,"l":76.63,"n":64,"o":76.705,"t":"2026-10-07T15:15:00Z","v":2355,"vw":76.679119},{"c":76.585,"h":76.8399,"l":76.55,"n":231,"o":76.56,"t":"2026-10-07T15:30:00Z","v":13367,"vw":76.653891},{"c":76.635,"h":76.6575,"l":76.635,"n":74,"o":76.6575,"t":"2026-10-07T15:45:00Z","v":1462,"vw":76.647},{"c":76.62,"h":76.62,"l":76.62,"n":24,"o":76.62,"t":"2026-10-07T16:00:00Z","v":974,"vw":76.62},{"c":76.63,"h":76.79,"l":76.63,"n":80,"o":76.79,"t":"2026-10-07T16:15:00Z","v":2361,"vw":76.729909},{"c":76.57,"h":76.63,"l":76.57,"n":42,"o":76.63,"t":"2026-10-07T16:30:00Z","v":1087,"vw":76.6},{"c":76.625,"h":76.65,"l":76.56,"n":95,"o":76.6,"t":"2026-10-07T16:45:00Z","v":2548,"vw":76.604497},{"c":76.8724,"h":76.8724,"l":76.74,"n":67,"o":76.74,"t":"2026-10-07T17:00:00Z","v":1988,"vw":76.8081},{"c":76.92,"h":76.97,"l":76.89,"n":60,"o":76.97,"t":"2026-10-07T17:15:00Z","v":1434,"vw":76.917143},{"c":76.945,"h":76.945,"l":76.945,"n":13,"o":76.945,"t":"2026-10-07T17:30:00Z","v":620,"vw":76.945},{"c":77.11,"h":77.11,"l":76.945,"n":72,"o":76.945,"t":"2026-10-07T17:45:00Z","v":4776,"vw":76.963537},{"c":77.35,"h":77.485,"l":77.11,"n":116,"o":77.11,"t":"2026-10-07T18:00:00Z","v":3863,"vw":77.300874},{"c":77.17,"h":77.32,"l":77.17,"n":64,"o":77.2538,"t":"2026-10-07T18:15:00Z","v":1238,"vw":77.243077},{"c":77,"h":77.2,"l":77,"n":109,"o":77.2,"t":"2026-10-07T18:30:00Z","v":2483,"vw":77.0875},{"c":76.775,"h":76.88,"l":76.69,"n":65,"o":76.88,"t":"2026-10-07T18:45:00Z","v":1767,"vw":76.792004},{"c":76.445,"h":76.93,"l":76.445,"n":113,"o":76.93,"t":"2026-10-07T19:00:00Z","v":3140,"vw":76.678425},{"c":76.425,"h":76.45,"l":76.38,"n":85,"o":76.45,"t":"2026-10-07T19:15:00Z","v":2431,"vw":76.430849},{"c":76.38,"h":76.4356,"l":76.31,"n":118,"o":76.4356,"t":"2026-10-07T19:30:00Z","v":3676,"vw":76.409735},{"c":76.55,"h":76.64,"l":76.42,"n":674,"o":76.49,"t":"2026-10-07T19:45:00Z","v":29199,"vw":76.521844},{"c":76.49,"h":76.49,"l":76.49,"n":41,"o":76.49,"t":"2026-10-07T20:00:00Z","v":108718,"vw":76.49},{"c":76.855,"h":77.17,"l":76.61,"n":45,"o":76.61,"t":"2026-10-08T13:30:00Z","v":2739,"vw":76.864947},{"c":76.63,"h":76.89,"l":76.63,"n":14,"o":76.89,"t":"2026-10-08T13:45:00Z","v":405,"vw":76.76},{"c":76.625,"h":76.625,"l":76.625,"n":29,"o":76.625,"t":"2026-10-08T14:00:00Z","v":851,"vw":76.625},{"c":76.88,"h":76.99,"l":76.88,"n":125,"o":76.93,"t":"2026-10-08T14:15:00Z","v":4391,"vw":76.958958},{"c":76.97,"h":77.13,"l":76.97,"n":26,"o":77.115,"t":"2026-10-08T14:30:00Z","v":603,"vw":77.033},{"c":76.54,"h":76.9328,"l":76.54,"n":99,"o":76.9328,"t":"2026-10-08T14:45:00Z","v":3852,"vw":76.728426},{"c":76.3,"h":76.46,"l":76.18,"n":124,"o":76.46,"t":"2026-10-08T15:00:00Z","v":4054,"vw":76.338348},{"c":76.31,"h":76.31,"l":76.17,"n":234,"o":76.27,"t":"2026-10-08T15:15:00Z","v":6747,"vw":76.236081},{"c":75.965,"h":76.29,"l":75.81,"n":245,"o":76.29,"t":"2026-10-08T15:30:00Z","v":7847,"vw":76.02643},{"c":76.115,"h":76.1225,"l":75.84,"n":238,"o":75.99,"t":"2026-10-08T15:45:00Z","v":8751,"vw":76.004714},{"c":76.05,"h":76.125,"l":76.05,"n":84,"o":76.12,"t":"2026-10-08T16:00:00Z","v":1871,"vw":76.092045},{"c":76.1,"h":76.33,"l":76.09,"n":290,"o":76.12,"t":"2026-10-08T16:15:00Z","v":7718,"vw":76.185275},{"c":76.04,"h":76.16,"l":76.04,"n":76,"o":76.16,"t":"2026-10-08T16:30:00Z","v":4736,"vw":76.134176},{"c":76.455,"h":76.455,"l":76.095,"n":268,"o":76.105,"t":"2026-10-08T16:45:00Z","v":8741,"vw":76.188112},{"c":76.49,"h":76.585,"l":76.37,"n":123,"o":76.37,"t":"2026-10-08T17:00:00Z","v":5706,"vw":76.499177},{"c":76.22,"h":76.495,"l":76.22,"n":211,"o":76.495,"t":"2026-10-08T17:15:00Z","v":7281,"vw":76.362472},{"c":76.49,"h":76.49,"l":76.22,"n":77,"o":76.22,"t":"2026-10-08T17:30:00Z","v":1747,"vw":76.275529},{"c":76.35,"h":76.49,"l":76.335,"n":100,"o":76.49,"t":"2026-10-08T17:45:00Z","v":1748,"vw":76.374446},{"c":76.09,"h":76.26,"l":76.09,"n":93,"o":76.245,"t":"2026-10-08T18:00:00Z","v":2682,"vw":76.181853},{"c":76.065,"h":76.35,"l":76.065,"n":154,"o":76.1,"t":"2026-10-08T18:15:00Z","v":6994,"vw":76.20496},{"c":76.37,"h":76.37,"l":75.805,"n":232,"o":75.99,"t":"2026-10-08T18:30:00Z","v":12748,"vw":75.928454},{"c":76.375,"h":76.51,"l":76.315,"n":131,"o":76.43,"t":"2026-10-08T18:45:00Z","v":4095,"vw":76.383043},{"c":76.61,"h":76.61,"l":76.49,"n":126,"o":76.54,"t":"2026-10-08T19:00:00Z","v":3469,"vw":76.561544},{"c":76.465,"h":76.68,"l":76.465,"n":98,"o":76.68,"t":"2026-10-08T19:15:00Z","v":1376,"vw":76.583},{"c":76.49,"h":76.56,"l":76.47,"n":131,"o":76.52,"t":"2026-10-08T19:30:00Z","v":2764,"vw":76.511031},{"c":76.33,"h":76.63,"l":76.32,"n":877,"o":76.4725,"t":"2026-10-08T19:45:00Z","v":25079,"vw":76.511482},{"c":76.35,"h":76.35,"l":76.35,"n":21,"o":76.35,"t":"2026-10-08T20:00:00Z","v":31896,"vw":76.35},{"c":76.74,"h":76.86,"l":76.56,"n":17,"o":76.56,"t":"2026-10-09T13:30:00Z","v":764,"vw":76.648235},{"c":77.005,"h":77.005,"l":77.005,"n":9,"o":77.005,"t":"2026-10-09T13:45:00Z","v":291,"vw":77.005},{"c":77.3,"h":77.53,"l":76.765,"n":80,"o":77.16,"t":"2026-10-09T14:00:00Z","v":2353,"vw":77.095565},{"c":76.53,"h":77.07,"l":76.3,"n":79,"o":77.07,"t":"2026-10-09T14:15:00Z","v":2678,"vw":76.590817},{"c":76.035,"h":76.38,"l":75.76,"n":47,"o":76.38,"t":"2026-10-09T14:30:00Z","v":1506,"vw":76.108315},{"c":76.15,"h":76.15,"l":75.71,"n":136,"o":76.02,"t":"2026-10-09T14:45:00Z","v":3768,"vw":75.906674},{"c":76.4394,"h":76.4394,"l":76.22,"n":29,"o":76.22,"t":"2026-10-09T15:00:00Z","v":597,"vw":76.321125},{"c":76.845,"h":76.85,"l":76.7,"n":104,"o":76.72,"t":"2026-10-09T15:15:00Z","v":5558,"vw":76.774714},{"c":76.645,"h":76.75,"l":76.595,"n":112,"o":76.74,"t":"2026-10-09T15:30:00Z","v":4185,"vw":76.683863},{"c":76.65,"h":76.83,"l":76.65,"n":52,"o":76.6501,"t":"2026-10-09T15:45:00Z","v":1314,"vw":76.767661},{"c":76.81,"h":76.96,"l":76.81,"n":31,"o":76.81,"t":"2026-10-09T16:00:00Z","v":2466,"vw":76.94459},{"c":76.77,"h":76.81,"l":76.77,"n":23,"o":76.81,"t":"2026-10-09T16:15:00Z","v":477,"vw":76.79},{"c":77.01,"h":77.01,"l":76.92,"n":39,"o":76.9245,"t":"2026-10-09T16:30:00Z","v":1571,"vw":76.939257},{"c":76.82,"h":77.07,"l":76.42,"n":315,"o":76.98,"t":"2026-10-09T16:45:00Z","v":11918,"vw":76.805308},{"c":76.84,"h":76.96,"l":76.84,"n":47,"o":76.865,"t":"2026-10-09T17:00:00Z","v":1345,"vw":76.908333},{"c":76.855,"h":76.95,"l":76.64,"n":110,"o":76.875,"t":"2026-10-09T17:15:00Z","v":2641,"vw":76.84116},{"c":77.01,"h":77.01,"l":76.855,"n":96,"o":76.8824,"t":"2026-10-09T17:30:00Z","v":2199,"vw":76.952019},{"c":77.13,"h":77.185,"l":77.08,"n":91,"o":77.105,"t":"2026-10-09T17:45:00Z","v":2004,"vw":77.129312},{"c":77.245,"h":77.245,"l":77.13,"n":64,"o":77.13,"t":"2026-10-09T18:00:00Z","v":1636,"vw":77.173729},{"c":77.01,"h":77.235,"l":76.975,"n":149,"o":77.235,"t":"2026-10-09T18:15:00Z","v":3959,"vw":77.127424},{"c":77.09,"h":77.13,"l":76.86,"n":75,"o":77.1,"t":"2026-10-09T18:30:00Z","v":1455,"vw":77.042857},{"c":77.32,"h":77.3253,"l":77.12,"n":140,"o":77.19,"t":"2026-10-09T18:45:00Z","v":4624,"vw":77.215437},{"c":77.23,"h":77.34,"l":77.13,"n":119,"o":77.31,"t":"2026-10-09T19:00:00Z","v":3979,"vw":77.258446},{"c":77.2,"h":77.285,"l":77.11,"n":126,"o":77.2251,"t":"2026-10-09T19:15:00Z","v":3500,"vw":77.203693},{"c":77.275,"h":77.34,"l":77.21,"n":196,"o":77.21,"t":"2026-10-09T19:30:00Z","v":6109,"vw":77.26176},{"c":77.22,"h":77.495,"l":77.13,"n":983,"o":77.35,"t":"2026-10-09T19:45:00Z","v":30636,"vw":77.273497},{"c":77.16,"h":77.16,"l":76.98,"n":20,"o":77.16,"t":"2026-10-09T20:00:00Z","v":25500,"vw":77.156497},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-12T11:00:00Z","v":200,"vw":77},{"c":77.455,"h":78,"l":77.455,"n":43,"o":77.71,"t":"2026-10-12T13:30:00Z","v":3472,"vw":77.751454},{"c":77.82,"h":78.11,"l":77.455,"n":67,"o":77.665,"t":"2026-10-12T13:45:00Z","v":1770,"vw":77.736},{"c":77.57,"h":77.79,"l":77.11,"n":151,"o":77.79,"t":"2026-10-12T14:00:00Z","v":5756,"vw":77.505398},{"c":77.95,"h":78.15,"l":77.1401,"n":228,"o":77.4,"t":"2026-10-12T14:15:00Z","v":5350,"vw":77.781725},{"c":77.745,"h":78.1,"l":77.745,"n":54,"o":78.01,"t":"2026-10-12T14:30:00Z","v":2412,"vw":77.900057},{"c":77.79,"h":78.11,"l":77.65,"n":262,"o":78.11,"t":"2026-10-12T14:45:00Z","v":8552,"vw":77.817815},{"c":78.16,"h":78.3,"l":77.68,"n":314,"o":78,"t":"2026-10-12T15:00:00Z","v":11804,"vw":78.069132},{"c":78.32,"h":78.415,"l":78.15,"n":78,"o":78.415,"t":"2026-10-12T15:15:00Z","v":1773,"vw":78.274917},{"c":78.09,"h":78.25,"l":78.02,"n":77,"o":78.25,"t":"2026-10-12T15:30:00Z","v":3195,"vw":78.069167},{"c":78.04,"h":78.14,"l":78.04,"n":68,"o":78.09,"t":"2026-10-12T15:45:00Z","v":1198,"vw":78.095},{"c":77.81,"h":78.11,"l":77.81,"n":130,"o":78.07,"t":"2026-10-12T16:00:00Z","v":3195,"vw":77.998477},{"c":77.84,"h":77.9,"l":77.84,"n":55,"o":77.9,"t":"2026-10-12T16:15:00Z","v":1144,"vw":77.867933},{"c":78.045,"h":78.1075,"l":77.965,"n":190,"o":77.965,"t":"2026-10-12T16:30:00Z","v":8378,"vw":78.067989},{"c":78.1,"h":78.215,"l":78.07,"n":164,"o":78.07,"t":"2026-10-12T16:45:00Z","v":4802,"vw":78.160748},{"c":78.17,"h":78.175,"l":78.01,"n":54,"o":78.06,"t":"2026-10-12T17:00:00Z","v":2298,"vw":78.090064},{"c":78.25,"h":78.25,"l":78.2,"n":133,"o":78.2,"t":"2026-10-12T17:15:00Z","v":2680,"vw":78.238571},{"c":78.25,"h":78.33,"l":78.25,"n":122,"o":78.25,"t":"2026-10-12T17:30:00Z","v":4007,"vw":78.267127},{"c":78.395,"h":78.395,"l":78.08,"n":181,"o":78.25,"t":"2026-10-12T17:45:00Z","v":5466,"vw":78.298092},{"c":78.6,"h":78.67,"l":78.59,"n":74,"o":78.59,"t":"2026-10-12T18:00:00Z","v":1053,"vw":78.629488},{"c":78.4799,"h":78.58,"l":78.265,"n":107,"o":78.4101,"t":"2026-10-12T18:15:00Z","v":5806,"vw":78.527737},{"c":78.3,"h":78.45,"l":78.27,"n":69,"o":78.45,"t":"2026-10-12T18:30:00Z","v":1634,"vw":78.358889},{"c":78.2301,"h":78.35,"l":78.14,"n":148,"o":78.14,"t":"2026-10-12T18:45:00Z","v":2738,"vw":78.276804},{"c":78.29,"h":78.395,"l":78.28,"n":159,"o":78.32,"t":"2026-10-12T19:00:00Z","v":4437,"vw":78.349328},{"c":78.29,"h":78.31,"l":78.27,"n":111,"o":78.27,"t":"2026-10-12T19:15:00Z","v":1855,"vw":78.286},{"c":78.39,"h":78.39,"l":78.1825,"n":250,"o":78.1825,"t":"2026-10-12T19:30:00Z","v":6202,"vw":78.295579},{"c":77.96,"h":78.46,"l":77.915,"n":1109,"o":78.275,"t":"2026-10-12T19:45:00Z","v":22200,"vw":78.125314},{"c":77.92,"h":77.92,"l":77.92,"n":34,"o":77.92,"t":"2026-10-12T20:00:00Z","v":34045,"vw":77.92},{"c":78.855,"h":79.2,"l":78.29,"n":154,"o":78.77,"t":"2026-10-13T13:30:00Z","v":12363,"vw":78.792508},{"c":78.68,"h":78.915,"l":78.46,"n":63,"o":78.875,"t":"2026-10-13T13:45:00Z","v":3081,"vw":78.721923},{"c":78.335,"h":78.475,"l":78.335,"n":62,"o":78.47,"t":"2026-10-13T14:00:00Z","v":2070,"vw":78.447909},{"c":77.97,"h":78.09,"l":77.89,"n":31,"o":78.045,"t":"2026-10-13T14:15:00Z","v":1262,"vw":78.0385},{"c":77.89,"h":78.135,"l":77.89,"n":31,"o":78.03,"t":"2026-10-13T14:30:00Z","v":1814,"vw":78.003239},{"c":78.38,"h":78.38,"l":77.98,"n":65,"o":77.98,"t":"2026-10-13T14:45:00Z","v":1641,"vw":78.264801},{"c":78.54,"h":78.545,"l":78.38,"n":46,"o":78.42,"t":"2026-10-13T15:00:00Z","v":1383,"vw":78.468809},{"c":78.6,"h":78.66,"l":78.6,"n":90,"o":78.63,"t":"2026-10-13T15:15:00Z","v":2216,"vw":78.627774},{"c":78.41,"h":78.6,"l":78.4,"n":44,"o":78.6,"t":"2026-10-13T15:30:00Z","v":1283,"vw":78.452264},{"c":78.5,"h":78.56,"l":78.41,"n":64,"o":78.41,"t":"2026-10-13T15:45:00Z","v":2364,"vw":78.53407},{"c":78.5,"h":78.5,"l":78.5,"n":35,"o":78.5,"t":"2026-10-13T16:00:00Z","v":548,"vw":78.5},{"c":78.56,"h":78.585,"l":78.56,"n":21,"o":78.56,"t":"2026-10-13T16:15:00Z","v":787,"vw":78.574677},{"c":78.68,"h":78.685,"l":78.45,"n":98,"o":78.525,"t":"2026-10-13T16:30:00Z","v":4305,"vw":78.549448},{"c":78.88,"h":78.88,"l":78.705,"n":116,"o":78.73,"t":"2026-10-13T16:45:00Z","v":3695,"vw":78.826601},{"c":78.77,"h":78.77,"l":78.7,"n":71,"o":78.77,"t":"2026-10-13T17:00:00Z","v":1806,"vw":78.724735},{"c":78.68,"h":78.755,"l":78.68,"n":19,"o":78.685,"t":"2026-10-13T17:15:00Z","v":1066,"vw":78.707778},{"c":78.745,"h":78.82,"l":78.73,"n":124,"o":78.73,"t":"2026-10-13T17:30:00Z","v":2500,"vw":78.772273},{"c":78.66,"h":78.765,"l":78.475,"n":150,"o":78.765,"t":"2026-10-13T17:45:00Z","v":6444,"vw":78.667158},{"c":78.77,"h":78.77,"l":78.645,"n":46,"o":78.645,"t":"2026-10-13T18:00:00Z","v":730,"vw":78.739675},{"c":78.77,"h":78.77,"l":78.77,"n":12,"o":78.77,"t":"2026-10-13T18:15:00Z","v":227,"vw":78.77},{"c":78.74,"h":78.74,"l":78.66,"n":76,"o":78.66,"t":"2026-10-13T18:30:00Z","v":1331,"vw":78.713097},{"c":78.73,"h":78.74,"l":78.71,"n":70,"o":78.74,"t":"2026-10-13T18:45:00Z","v":1796,"vw":78.728889},{"c":78.7558,"h":78.8,"l":78.63,"n":117,"o":78.63,"t":"2026-10-13T19:00:00Z","v":3479,"vw":78.732854},{"c":78.785,"h":78.935,"l":78.76,"n":239,"o":78.76,"t":"2026-10-13T19:15:00Z","v":10529,"vw":78.819065},{"c":79.07,"h":79.07,"l":78.9,"n":326,"o":78.91,"t":"2026-10-13T19:30:00Z","v":4584,"vw":78.981082},{"c":78.83,"h":79.045,"l":78.735,"n":680,"o":79.045,"t":"2026-10-13T19:45:00Z","v":21700,"vw":78.843657},{"c":78.81,"h":78.81,"l":78.81,"n":27,"o":78.81,"t":"2026-10-13T20:00:00Z","v":24765,"vw":78.81},{"c":79.3,"h":79.3,"l":75.32,"n":140,"o":79.17,"t":"2026-10-14T13:30:00Z","v":6601,"vw":78.510513},{"c":78.9425,"h":79.43,"l":78.915,"n":65,"o":79.43,"t":"2026-10-14T13:45:00Z","v":2375,"vw":79.170032},{"c":78.98,"h":79.38,"l":78.5401,"n":113,"o":78.915,"t":"2026-10-14T14:00:00Z","v":3743,"vw":78.99454},{"c":79.125,"h":79.18,"l":78.855,"n":64,"o":79.12,"t":"2026-10-14T14:15:00Z","v":2121,"vw":78.989158},{"c":78.94,"h":79.09,"l":78.92,"n":59,"o":79.09,"t":"2026-10-14T14:30:00Z","v":1633,"vw":78.978784},{"c":79.09,"h":79.21,"l":79.06,"n":59,"o":79.075,"t":"2026-10-14T14:45:00Z","v":2082,"vw":79.12375},{"c":79.21,"h":79.21,"l":79.0201,"n":101,"o":79.025,"t":"2026-10-14T15:00:00Z","v":3274,"vw":79.121398},{"c":79.425,"h":79.425,"l":79.135,"n":84,"o":79.135,"t":"2026-10-14T15:15:00Z","v":2141,"vw":79.228889},{"c":79.42,"h":79.45,"l":79.42,"n":67,"o":79.42,"t":"2026-10-14T15:30:00Z","v":1512,"vw":79.430658},{"c":79.35,"h":79.54,"l":79.35,"n":51,"o":79.54,"t":"2026-10-14T15:45:00Z","v":3010,"vw":79.417857},{"c":79.68,"h":79.68,"l":79.405,"n":75,"o":79.42,"t":"2026-10-14T16:00:00Z","v":1304,"vw":79.542878},{"c":79.61,"h":79.785,"l":79.6,"n":135,"o":79.642,"t":"2026-10-14T16:15:00Z","v":4556,"vw":79.670571},{"c":79.68,"h":79.82,"l":79.68,"n":64,"o":79.82,"t":"2026-10-14T16:30:00Z","v":1595,"vw":79.7675},{"c":79.48,"h":79.64,"l":79.375,"n":132,"o":79.64,"t":"2026-10-14T16:45:00Z","v":3677,"vw":79.455039},{"c":79.49,"h":79.49,"l":79.49,"n":26,"o":79.49,"t":"2026-10-14T17:00:00Z","v":966,"vw":79.49},{"c":79.68,"h":79.68,"l":79.52,"n":124,"o":79.52,"t":"2026-10-14T17:15:00Z","v":4256,"vw":79.61501},{"c":79.61,"h":79.8,"l":79.61,"n":134,"o":79.75,"t":"2026-10-14T17:30:00Z","v":3803,"vw":79.70307},{"c":79.7,"h":79.71,"l":79.54,"n":146,"o":79.54,"t":"2026-10-14T17:45:00Z","v":3037,"vw":79.667299},{"c":79.89,"h":79.93,"l":79.88,"n":80,"o":79.9,"t":"2026-10-14T18:00:00Z","v":3090,"vw":79.899646},{"c":80.22,"h":80.225,"l":79.97,"n":146,"o":79.98,"t":"2026-10-14T18:15:00Z","v":3991,"vw":80.091332},{"c":80.2899,"h":80.3399,"l":80.11,"n":91,"o":80.25,"t":"2026-10-14T18:30:00Z","v":2346,"vw":80.263092},{"c":80.3,"h":80.4,"l":80.21,"n":233,"o":80.21,"t":"2026-10-14T18:45:00Z","v":6804,"vw":80.324986},{"c":80.265,"h":80.32,"l":80.26,"n":41,"o":80.31,"t":"2026-10-14T19:00:00Z","v":1634,"vw":80.287857},{"c":80.29,"h":80.425,"l":80.29,"n":172,"o":80.33,"t":"2026-10-14T19:15:00Z","v":5459,"vw":80.324272},{"c":80.03,"h":80.3125,"l":79.93,"n":293,"o":80.3,"t":"2026-10-14T19:30:00Z","v":8693,"vw":80.127556},{"c":80.42,"h":80.49,"l":80.12,"n":973,"o":80.17,"t":"2026-10-14T19:45:00Z","v":32784,"vw":80.353984},{"c":80.4,"h":80.4,"l":80.4,"n":31,"o":80.4,"t":"2026-10-14T20:00:00Z","v":48331,"vw":80.4},{"c":81.99,"h":82.08,"l":81.425,"n":102,"o":81.57,"t":"2026-10-15T13:30:00Z","v":5794,"vw":81.763819},{"c":82.71,"h":82.75,"l":82.57,"n":43,"o":82.75,"t":"2026-10-15T13:45:00Z","v":1494,"vw":82.713934},{"c":82.94,"h":83.3729,"l":82.84,"n":158,"o":83.02,"t":"2026-10-15T14:00:00Z","v":3090,"vw":82.93356},{"c":83.16,"h":83.16,"l":82.88,"n":47,"o":83.09,"t":"2026-10-15T14:15:00Z","v":945,"vw":83.06125},{"c":82.276,"h":83.3,"l":82.276,"n":117,"o":83.3,"t":"2026-10-15T14:30:00Z","v":2981,"vw":82.944275},{"c":82.61,"h":82.9,"l":82.086,"n":137,"o":82.31,"t":"2026-10-15T14:45:00Z","v":4319,"vw":82.613676},{"c":82.36,"h":82.78,"l":82.36,"n":177,"o":82.78,"t":"2026-10-15T15:00:00Z","v":5904,"vw":82.579448},{"c":81.565,"h":81.945,"l":81.326,"n":112,"o":81.945,"t":"2026-10-15T15:15:00Z","v":2377,"vw":81.736},{"c":81.9,"h":81.9,"l":81.63,"n":109,"o":81.63,"t":"2026-10-15T15:30:00Z","v":3363,"vw":81.735324},{"c":81.686,"h":81.91,"l":81.686,"n":106,"o":81.91,"t":"2026-10-15T15:45:00Z","v":3109,"vw":81.855824},{"c":81.775,"h":81.83,"l":81.67,"n":84,"o":81.68,"t":"2026-10-15T16:00:00Z","v":2778,"vw":81.784303},{"c":81.87,"h":81.885,"l":81.67,"n":186,"o":81.775,"t":"2026-10-15T16:15:00Z","v":4200,"vw":81.772431},{"c":81.74,"h":82.05,"l":81.74,"n":166,"o":81.865,"t":"2026-10-15T16:30:00Z","v":3791,"vw":81.900164},{"c":81.65,"h":81.74,"l":81.65,"n":35,"o":81.74,"t":"2026-10-15T16:45:00Z","v":1362,"vw":81.683432},{"c":81.685,"h":81.835,"l":81.68,"n":101,"o":81.68,"t":"2026-10-15T17:00:00Z","v":3124,"vw":81.718038},{"c":81.675,"h":81.815,"l":81.55,"n":48,"o":81.655,"t":"2026-10-15T17:15:00Z","v":1614,"vw":81.655042},{"c":81.21,"h":81.805,"l":81.21,"n":157,"o":81.805,"t":"2026-10-15T17:30:00Z","v":4925,"vw":81.457194},{"c":81.33,"h":81.44,"l":81.295,"n":100,"o":81.295,"t":"2026-10-15T17:45:00Z","v":2138,"vw":81.352636},{"c":81.22,"h":81.3,"l":81.04,"n":148,"o":81.3,"t":"2026-10-15T18:00:00Z","v":3318,"vw":81.209258},{"c":81.11,"h":81.4,"l":81.11,"n":201,"o":81.29,"t":"2026-10-15T18:15:00Z","v":6743,"vw":81.190632},{"c":81.03,"h":81.03,"l":80.85,"n":129,"o":81.03,"t":"2026-10-15T18:30:00Z","v":3704,"vw":80.93324},{"c":80.8525,"h":81.04,"l":80.686,"n":330,"o":80.935,"t":"2026-10-15T18:45:00Z","v":14722,"vw":80.95641},{"c":80.615,"h":80.8525,"l":80.615,"n":220,"o":80.85,"t":"2026-10-15T19:00:00Z","v":6286,"vw":80.768913},{"c":80.72,"h":80.77,"l":80.61,"n":415,"o":80.63,"t":"2026-10-15T19:15:00Z","v":15556,"vw":80.678795},{"c":80.316,"h":80.76,"l":80.28,"n":500,"o":80.71,"t":"2026-10-15T19:30:00Z","v":17217,"vw":80.549866},{"c":80.261,"h":80.39,"l":80.1,"n":1329,"o":80.31,"t":"2026-10-15T19:45:00Z","v":36393,"vw":80.190983},{"c":80.29,"h":80.29,"l":80.29,"n":19,"o":80.29,"t":"2026-10-15T20:00:00Z","v":27612,"vw":80.29},{"c":81,"h":81,"l":81,"n":7,"o":81,"t":"2026-10-16T11:00:00Z","v":399,"vw":81},{"c":80.64,"h":80.68,"l":80.635,"n":36,"o":80.68,"t":"2026-10-16T13:30:00Z","v":5310,"vw":80.678293},{"c":80.97,"h":80.97,"l":80.97,"n":12,"o":80.97,"t":"2026-10-16T13:45:00Z","v":333,"vw":80.97},{"c":81.1,"h":81.1,"l":81.04,"n":41,"o":81.04,"t":"2026-10-16T14:00:00Z","v":740,"vw":81.079735},{"c":80.525,"h":80.715,"l":80.525,"n":34,"o":80.65,"t":"2026-10-16T14:15:00Z","v":1547,"vw":80.609286},{"c":80.37,"h":80.7,"l":80.37,"n":46,"o":80.7,"t":"2026-10-16T14:30:00Z","v":902,"vw":80.57},{"c":80.096,"h":80.53,"l":80.096,"n":94,"o":80.53,"t":"2026-10-16T14:45:00Z","v":4545,"vw":80.39368},{"c":80.21,"h":80.485,"l":80.09,"n":165,"o":80.3,"t":"2026-10-16T15:30:00Z","v":3960,"vw":80.310297},{"c":80.285,"h":80.365,"l":80.19,"n":95,"o":80.19,"t":"2026-10-16T15:45:00Z","v":3913,"vw":80.289705},{"c":79.78,"h":80.265,"l":79.78,"n":87,"o":80.265,"t":"2026-10-16T16:00:00Z","v":4171,"vw":79.867358},{"c":79.8425,"h":79.92,"l":79.75,"n":68,"o":79.92,"t":"2026-10-16T16:15:00Z","v":1567,"vw":79.802813},{"c":79.555,"h":79.84,"l":79.555,"n":75,"o":79.84,"t":"2026-10-16T16:30:00Z","v":2809,"vw":79.730586},{"c":79.4,"h":79.4,"l":79.4,"n":55,"o":79.4,"t":"2026-10-16T16:45:00Z","v":1263,"vw":79.4},{"c":79.11,"h":79.31,"l":79.09,"n":99,"o":79.09,"t":"2026-10-16T17:00:00Z","v":3109,"vw":79.190874},{"c":78.935,"h":79.11,"l":78.76,"n":150,"o":79.11,"t":"2026-10-16T17:15:00Z","v":5366,"vw":79.001231},{"c":79.27,"h":79.27,"l":78.91,"n":82,"o":78.91,"t":"2026-10-16T17:30:00Z","v":2279,"vw":79.025517},{"c":78.94,"h":79.19,"l":78.92,"n":73,"o":79.18,"t":"2026-10-16T17:45:00Z","v":2588,"vw":79.10535},{"c":79.22,"h":79.24,"l":79.07,"n":71,"o":79.07,"t":"2026-10-16T18:00:00Z","v":2473,"vw":79.192006},{"c":79.4,"h":79.4364,"l":79.235,"n":118,"o":79.235,"t":"2026-10-16T18:15:00Z","v":2730,"vw":79.357486},{"c":79.39,"h":79.39,"l":79.32,"n":48,"o":79.32,"t":"2026-10-16T18:30:00Z","v":1430,"vw":79.373965},{"c":79.24,"h":79.32,"l":79.105,"n":127,"o":79.31,"t":"2026-10-16T18:45:00Z","v":10445,"vw":79.273933},{"c":79.47,"h":79.55,"l":79.3,"n":179,"o":79.3,"t":"2026-10-16T19:00:00Z","v":3622,"vw":79.416941},{"c":79.56,"h":79.56,"l":79.55,"n":55,"o":79.55,"t":"2026-10-16T19:15:00Z","v":1783,"vw":79.558503},{"c":79.4,"h":79.525,"l":79.38,"n":258,"o":79.43,"t":"2026-10-16T19:30:00Z","v":8198,"vw":79.450482},{"c":79.66,"h":79.83,"l":79.51,"n":808,"o":79.51,"t":"2026-10-16T19:45:00Z","v":25826,"vw":79.684174},{"c":79.69,"h":79.69,"l":79.69,"n":33,"o":79.69,"t":"2026-10-16T20:00:00Z","v":53188,"vw":79.69},{"c":79.9,"h":79.9,"l":79.9,"n":5,"o":79.9,"t":"2026-10-16T22:15:00Z","v":987,"vw":79.9},{"c":80.29,"h":80.42,"l":78.586,"n":434,"o":79.32,"t":"2026-10-19T13:30:00Z","v":4467,"vw":79.425822},{"c":79.096,"h":79.5,"l":79.096,"n":29,"o":79.5,"t":"2026-10-19T13:45:00Z","v":283,"vw":79.298},{"c":79.4,"h":79.4,"l":79.325,"n":42,"o":79.33,"t":"2026-10-19T14:00:00Z","v":759,"vw":79.361497},{"c":79.09,"h":79.42,"l":79.09,"n":146,"o":79.41,"t":"2026-10-19T14:30:00Z","v":5183,"vw":79.317164},{"c":79.31,"h":79.31,"l":79.29,"n":14,"o":79.295,"t":"2026-10-19T14:45:00Z","v":408,"vw":79.298333},{"c":79.475,"h":79.57,"l":79.34,"n":85,"o":79.34,"t":"2026-10-19T15:00:00Z","v":1488,"vw":79.465},{"c":79.605,"h":79.605,"l":79.3901,"n":25,"o":79.3901,"t":"2026-10-19T15:15:00Z","v":506,"vw":79.528021},{"c":79.52,"h":79.52,"l":79.37,"n":23,"o":79.37,"t":"2026-10-19T15:30:00Z","v":416,"vw":79.468333},{"c":79.39,"h":79.55,"l":79.39,"n":62,"o":79.39,"t":"2026-10-19T15:45:00Z","v":1598,"vw":79.497452},{"c":79.49,"h":79.49,"l":79.29,"n":50,"o":79.29,"t":"2026-10-19T16:00:00Z","v":1029,"vw":79.39},{"c":79.48,"h":79.52,"l":79.48,"n":63,"o":79.52,"t":"2026-10-19T16:15:00Z","v":2181,"vw":79.509691},{"c":79.6,"h":79.6,"l":79.54,"n":27,"o":79.54,"t":"2026-10-19T16:30:00Z","v":613,"vw":79.57},{"c":79.57,"h":79.6,"l":79.4118,"n":86,"o":79.6,"t":"2026-10-19T16:45:00Z","v":2407,"vw":79.529762},{"c":79.61,"h":79.725,"l":79.565,"n":90,"o":79.63,"t":"2026-10-19T17:00:00Z","v":2780,"vw":79.618165},{"c":79.61,"h":79.61,"l":79.61,"n":19,"o":79.61,"t":"2026-10-19T17:15:00Z","v":322,"vw":79.61},{"c":79.61,"h":79.61,"l":79.58,"n":15,"o":79.58,"t":"2026-10-19T17:30:00Z","v":383,"vw":79.595},{"c":79.885,"h":79.885,"l":79.76,"n":49,"o":79.775,"t":"2026-10-19T17:45:00Z","v":1293,"vw":79.806905},{"c":79.785,"h":79.795,"l":79.785,"n":30,"o":79.795,"t":"2026-10-19T18:00:00Z","v":703,"vw":79.7925},{"c":79.58,"h":79.81,"l":79.5,"n":161,"o":79.81,"t":"2026-10-19T18:30:00Z","v":5170,"vw":79.629088},{"c":79.46,"h":79.615,"l":79.46,"n":91,"o":79.615,"t":"2026-10-19T18:45:00Z","v":2107,"vw":79.542308},{"c":79.45,"h":79.555,"l":79.41,"n":166,"o":79.46,"t":"2026-10-19T19:00:00Z","v":4599,"vw":79.493023},{"c":79.465,"h":79.53,"l":79.37,"n":183,"o":79.45,"t":"2026-10-19T19:15:00Z","v":4875,"vw":79.460206},{"c":79.55,"h":79.67,"l":79.5,"n":103,"o":79.56,"t":"2026-10-19T19:30:00Z","v":3405,"vw":79.568102},{"c":79.62,"h":79.755,"l":79.485,"n":851,"o":79.5,"t":"2026-10-19T19:45:00Z","v":15133,"vw":79.600408},{"c":79.72,"h":79.72,"l":79.72,"n":31,"o":79.72,"t":"2026-10-19T20:00:00Z","v":29725,"vw":79.72},{"c":80.58,"h":80.98,"l":80.58,"n":49,"o":80.7,"t":"2026-10-20T13:30:00Z","v":2578,"vw":80.769246},{"c":80.87,"h":81.155,"l":80.87,"n":35,"o":81.01,"t":"2026-10-20T13:45:00Z","v":1161,"vw":80.984863},{"c":81.09,"h":81.19,"l":80.78,"n":146,"o":81.07,"t":"2026-10-20T14:00:00Z","v":6423,"vw":81.014586},{"c":81.195,"h":81.195,"l":80.985,"n":59,"o":80.985,"t":"2026-10-20T14:15:00Z","v":4239,"vw":81.0666},{"c":81.395,"h":81.58,"l":81.28,"n":34,"o":81.57,"t":"2026-10-20T14:30:00Z","v":1472,"vw":81.481469},{"c":81.295,"h":81.39,"l":81.21,"n":110,"o":81.385,"t":"2026-10-20T14:45:00Z","v":3200,"vw":81.296439},{"c":81.35,"h":81.58,"l":81.18,"n":61,"o":81.58,"t":"2026-10-20T15:00:00Z","v":2011,"vw":81.351786},{"c":81.41,"h":81.64,"l":81.31,"n":82,"o":81.47,"t":"2026-10-20T15:15:00Z","v":2043,"vw":81.448869},{"c":81.39,"h":81.39,"l":81.23,"n":48,"o":81.23,"t":"2026-10-20T15:30:00Z","v":1766,"vw":81.34358},{"c":81.52,"h":81.58,"l":81.51,"n":75,"o":81.52,"t":"2026-10-20T15:45:00Z","v":2059,"vw":81.538626},{"c":81.36,"h":81.52,"l":81.36,"n":57,"o":81.52,"t":"2026-10-20T16:00:00Z","v":1262,"vw":81.400417},{"c":81.36,"h":81.37,"l":81.23,"n":94,"o":81.23,"t":"2026-10-20T16:15:00Z","v":2202,"vw":81.334286},{"c":81.36,"h":81.36,"l":81.36,"n":39,"o":81.36,"t":"2026-10-20T16:30:00Z","v":922,"vw":81.36},{"c":81.19,"h":81.38,"l":81.19,"n":72,"o":81.345,"t":"2026-10-20T16:45:00Z","v":1330,"vw":81.312388},{"c":81.265,"h":81.31,"l":81.125,"n":87,"o":81.145,"t":"2026-10-20T17:00:00Z","v":2826,"vw":81.211574},{"c":81.38,"h":81.44,"l":81.37,"n":75,"o":81.37,"t":"2026-10-20T17:15:00Z","v":2054,"vw":81.38625},{"c":81.44,"h":81.44,"l":81.355,"n":59,"o":81.355,"t":"2026-10-20T17:30:00Z","v":2000,"vw":81.392267},{"c":81.4,"h":81.44,"l":81.32,"n":130,"o":81.44,"t":"2026-10-20T17:45:00Z","v":3138,"vw":81.373942},{"c":81.3099,"h":81.38,"l":81.26,"n":36,"o":81.38,"t":"2026-10-20T18:00:00Z","v":1023,"vw":81.306944},{"c":81.25,"h":81.27,"l":81.23,"n":91,"o":81.25,"t":"2026-10-20T18:15:00Z","v":2233,"vw":81.253177},{"c":81.2,"h":81.27,"l":81.2,"n":130,"o":81.22,"t":"2026-10-20T18:30:00Z","v":4025,"vw":81.224422},{"c":81.12,"h":81.24,"l":81.08,"n":97,"o":81.235,"t":"2026-10-20T18:45:00Z","v":3336,"vw":81.171067},{"c":81.105,"h":81.105,"l":81.06,"n":42,"o":81.06,"t":"2026-10-20T19:00:00Z","v":1182,"vw":81.070385},{"c":81.055,"h":81.1,"l":81.025,"n":79,"o":81.04,"t":"2026-10-20T19:15:00Z","v":1600,"vw":81.050556},{"c":81.18,"h":81.215,"l":80.97,"n":165,"o":80.99,"t":"2026-10-20T19:30:00Z","v":4849,"vw":81.096268},{"c":81.36,"h":81.39,"l":81.13,"n":474,"o":81.18,"t":"2026-10-20T19:45:00Z","v":13490,"vw":81.284153},{"c":81.31,"h":81.31,"l":81.31,"n":37,"o":81.31,"t":"2026-10-20T20:00:00Z","v":23224,"vw":81.31},{"c":81.45,"h":81.5,"l":80.53,"n":110,"o":80.77,"t":"2026-10-21T13:30:00Z","v":6460,"vw":81.079446},{"c":80.89,"h":81.18,"l":80.88,"n":27,"o":81.18,"t":"2026-10-21T13:45:00Z","v":947,"vw":80.979314},{"c":80.56,"h":80.71,"l":79.9301,"n":103,"o":80.69,"t":"2026-10-21T14:00:00Z","v":3834,"vw":80.39798},{"c":80.83,"h":80.875,"l":80.48,"n":105,"o":80.5699,"t":"2026-10-21T14:15:00Z","v":4261,"vw":80.787374},{"c":80.865,"h":80.89,"l":80.8301,"n":50,"o":80.8301,"t":"2026-10-21T14:30:00Z","v":1712,"vw":80.859585},{"c":81.015,"h":81.03,"l":81.015,"n":58,"o":81.03,"t":"2026-10-21T14:45:00Z","v":2371,"vw":81.020091},{"c":80.86,"h":81.015,"l":80.86,"n":51,"o":81.015,"t":"2026-10-21T15:00:00Z","v":1239,"vw":80.950833},{"c":80.725,"h":80.805,"l":80.6249,"n":51,"o":80.805,"t":"2026-10-21T15:15:00Z","v":3618,"vw":80.708308},{"c":80.67,"h":80.67,"l":80.67,"n":11,"o":80.67,"t":"2026-10-21T15:30:00Z","v":331,"vw":80.67},{"c":80.875,"h":80.875,"l":80.74,"n":121,"o":80.74,"t":"2026-10-21T15:45:00Z","v":7472,"vw":80.835134},{"c":80.74,"h":80.79,"l":80.715,"n":54,"o":80.79,"t":"2026-10-21T16:00:00Z","v":1455,"vw":80.755032},{"c":80.84,"h":80.87,"l":80.84,"n":77,"o":80.86,"t":"2026-10-21T16:15:00Z","v":2899,"vw":80.851},{"c":80.87,"h":80.885,"l":80.87,"n":10,"o":80.885,"t":"2026-10-21T16:30:00Z","v":703,"vw":80.880273},{"c":80.7,"h":80.865,"l":80.7,"n":70,"o":80.865,"t":"2026-10-21T16:45:00Z","v":3025,"vw":80.772694},{"c":80.675,"h":80.81,"l":80.66,"n":67,"o":80.69,"t":"2026-10-21T17:00:00Z","v":2374,"vw":80.707035},{"c":80.395,"h":80.675,"l":80.395,"n":65,"o":80.675,"t":"2026-10-21T17:15:00Z","v":1977,"vw":80.614793},{"c":80.6,"h":80.6,"l":80.25,"n":91,"o":80.32,"t":"2026-10-21T17:45:00Z","v":2812,"vw":80.423016},{"c":80.51,"h":80.51,"l":80.38,"n":21,"o":80.39,"t":"2026-10-21T18:00:00Z","v":600,"vw":80.426667},{"c":80.5,"h":80.56,"l":80.49,"n":17,"o":80.56,"t":"2026-10-21T18:15:00Z","v":662,"vw":80.528334},{"c":80.58,"h":80.59,"l":80.53,"n":74,"o":80.55,"t":"2026-10-21T18:30:00Z","v":1831,"vw":80.5625},{"c":80.68,"h":80.84,"l":80.62,"n":180,"o":80.62,"t":"2026-10-21T18:45:00Z","v":9731,"vw":80.70738},{"c":80.66,"h":80.675,"l":80.53,"n":122,"o":80.53,"t":"2026-10-21T19:00:00Z","v":2793,"vw":80.622707},{"c":80.77,"h":80.895,"l":80.7165,"n":234,"o":80.7165,"t":"2026-10-21T19:15:00Z","v":5265,"vw":80.814345},{"c":80.75,"h":80.75,"l":80.7,"n":114,"o":80.7,"t":"2026-10-21T19:30:00Z","v":2546,"vw":80.717242},{"c":80.77,"h":80.84,"l":80.605,"n":558,"o":80.8,"t":"2026-10-21T19:45:00Z","v":14184,"vw":80.735969},{"c":80.71,"h":80.71,"l":80.71,"n":26,"o":80.71,"t":"2026-10-21T20:00:00Z","v":26620,"vw":80.71},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-21T22:45:00Z","v":119,"vw":80.71},{"c":81,"h":81,"l":80.9,"n":23,"o":80.9,"t":"2026-10-21T23:45:00Z","v":1018,"vw":80.949898},{"c":81.39,"h":81.39,"l":81.39,"n":4,"o":81.39,"t":"2026-10-22T13:15:00Z","v":168,"vw":81.39},{"c":82.235,"h":82.235,"l":81.39,"n":66,"o":81.4,"t":"2026-10-22T13:30:00Z","v":4491,"vw":81.699675},{"c":82.01,"h":82.345,"l":81.9,"n":226,"o":82.345,"t":"2026-10-22T13:45:00Z","v":4082,"vw":82.076672},{"c":82.28,"h":82.28,"l":82.22,"n":18,"o":82.22,"t":"2026-10-22T14:00:00Z","v":551,"vw":82.246667},{"c":82.235,"h":82.38,"l":82.2,"n":155,"o":82.2,"t":"2026-10-22T14:15:00Z","v":4461,"vw":82.299134},{"c":82.4,"h":82.4,"l":82.02,"n":96,"o":82.23,"t":"2026-10-22T14:30:00Z","v":4109,"vw":82.251927},{"c":82.655,"h":82.655,"l":82.655,"n":7,"o":82.655,"t":"2026-10-22T14:45:00Z","v":286,"vw":82.655},{"c":83.36,"h":83.36,"l":82.73,"n":67,"o":82.73,"t":"2026-10-22T15:00:00Z","v":1671,"vw":83.0425},{"c":83.39,"h":83.585,"l":83.32,"n":93,"o":83.48,"t":"2026-10-22T15:15:00Z","v":3019,"vw":83.46646},{"c":83.305,"h":83.35,"l":83.215,"n":37,"o":83.35,"t":"2026-10-22T15:30:00Z","v":880,"vw":83.2775},{"c":83.16,"h":83.3,"l":83.135,"n":123,"o":83.3,"t":"2026-10-22T15:45:00Z","v":4210,"vw":83.176468},{"c":83.27,"h":83.275,"l":83.27,"n":40,"o":83.275,"t":"2026-10-22T16:00:00Z","v":1104,"vw":83.272579},{"c":83.095,"h":83.23,"l":83.04,"n":27,"o":83.23,"t":"2026-10-22T16:15:00Z","v":597,"vw":83.130797},{"c":83.02,"h":83.16,"l":83.02,"n":56,"o":83.16,"t":"2026-10-22T16:30:00Z","v":1159,"vw":83.12},{"c":83.33,"h":83.36,"l":83.09,"n":106,"o":83.09,"t":"2026-10-22T16:45:00Z","v":1867,"vw":83.276275},{"c":83.22,"h":83.335,"l":83.05,"n":73,"o":83.335,"t":"2026-10-22T17:00:00Z","v":1737,"vw":83.201875},{"c":83.335,"h":83.335,"l":83.19,"n":84,"o":83.22,"t":"2026-10-22T17:15:00Z","v":1911,"vw":83.248},{"c":83.44,"h":83.45,"l":83.34,"n":95,"o":83.34,"t":"2026-10-22T17:30:00Z","v":1880,"vw":83.41275},{"c":83.51,"h":83.51,"l":83.34,"n":154,"o":83.47,"t":"2026-10-22T17:45:00Z","v":6131,"vw":83.433161},{"c":83.4,"h":83.45,"l":83.4,"n":20,"o":83.45,"t":"2026-10-22T18:00:00Z","v":554,"vw":83.4125}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":3.010810996835465,"strike":94.23617047202174,"iv":0.3823544922734139,"gamma":0.021940111072681387,"theta":-0.032900971177761036,"vega":0.13516417641831033,"rho":0.0481360629287943,"breakevenPct":16.603095286399512},{"delta":0.35,"premium":4.987546645710298,"strike":91.28030408118086,"iv":0.39340960058489394,"gamma":0.020565987894085532,"theta":-0.03159759833025757,"vega":0.12739981176422638,"rho":0.05352317606822858,"breakevenPct":15.42907761018124},{"delta":0.4,"premium":6.964282294585133,"strike":88.32443769033999,"iv":0.404464708896374,"gamma":0.019191864715489674,"theta":-0.0302942254827541,"vega":0.11963544711014243,"rho":0.05891028920766288,"breakevenPct":14.255059933962968},{"delta":0.45,"premium":8.941017943459965,"strike":85.36857129949912,"iv":0.415519817207854,"gamma":0.01781774153689382,"theta":-0.028990852635250634,"vega":0.11187108245605848,"rho":0.06429740234709716,"breakevenPct":13.081042257744697},{"delta":0.5,"premium":10.917753592334797,"strike":82.41270490865824,"iv":0.42657492551933407,"gamma":0.016443618358297964,"theta":-0.027687479787747164,"vega":0.10410671780197453,"rho":0.06968451548653146,"breakevenPct":11.907024581526425},{"delta":0.55,"premium":12.894489241209632,"strike":79.45683851781737,"iv":0.4376300338308141,"gamma":0.015069495179702108,"theta":-0.026384106940243693,"vega":0.09634235314789058,"rho":0.07507162862596575,"breakevenPct":10.733006905308152},{"delta":0.6,"premium":14.871224890084463,"strike":76.5009721269765,"iv":0.44868514214229416,"gamma":0.013695372001106255,"theta":-0.02508073409274023,"vega":0.08857798849380663,"rho":0.08045874176540004,"breakevenPct":9.558989229089882},{"delta":0.65,"premium":16.847960538959295,"strike":73.54510573613564,"iv":0.4597402504537742,"gamma":0.012321248822510398,"theta":-0.02377736124523676,"vega":0.08081362383972268,"rho":0.08584585490483432,"breakevenPct":8.384971552871608},{"delta":0.7,"premium":18.824696187834125,"strike":70.58923934529477,"iv":0.47079535876525425,"gamma":0.010947125643914545,"theta":-0.022473988397733295,"vega":0.07304925918563876,"rho":0.09123296804426861,"breakevenPct":7.21095387665334},{"delta":0.75,"premium":20.80143183670896,"strike":67.63337295445389,"iv":0.4818504670767343,"gamma":0.009573002465318689,"theta":-0.021170615550229824,"vega":0.0652848945315548,"rho":0.09662008118370291,"breakevenPct":6.036936200435067},{"delta":0.8,"premium":22.7781674855838,"strike":64.67750656361301,"iv":0.4929055753882144,"gamma":0.00819887928672283,"theta":-0.019867242702726353,"vega":0.05752052987747082,"rho":0.1020071943231372,"breakevenPct":4.862918524216791},{"delta":0.85,"premium":24.754903134458623,"strike":61.721640172772155,"iv":0.5039606836996944,"gamma":0.006824756108126981,"theta":-0.01856386985522289,"vega":0.04975616522338691,"rho":0.10739430746257148,"breakevenPct":3.688900847998525},{"delta":0.9,"premium":26.73163878333346,"strike":58.76577378193127,"iv":0.5150157920111744,"gamma":0.005450632929531123,"theta":-0.017260497007719422,"vega":0.04199180056930296,"rho":0.11278142060200577,"breakevenPct":2.5148831717802516}],"put":[{"delta":0.2,"premium":2.8032749784114634,"strike":67.37862728165854,"iv":0.5969171571922106,"gamma":0.012421762858025546,"theta":-0.03323345430472297,"vega":0.10523691977036521,"rho":-0.04793240941168806,"breakevenPct":22.571520020087448},{"delta":0.25,"premium":3.1776043722116194,"strike":70.3145440957774,"iv":0.5453481539945748,"gamma":0.016100242888344513,"theta":-0.03136183579343957,"vega":0.11446102510685885,"rho":-0.059145137090866384,"breakevenPct":19.50007227390194},{"delta":0.3,"premium":3.551933766011776,"strike":73.25046090989628,"iv":0.49377915079693885,"gamma":0.019778722918663484,"theta":-0.02949021728215617,"vega":0.12368513044335247,"rho":-0.07035786477004471,"breakevenPct":16.42862452771643},{"delta":0.35,"premium":3.9262631598119313,"strike":76.18637772401514,"iv":0.442210147599303,"gamma":0.02345720294898245,"theta":-0.02761859877087277,"vega":0.1329092357798461,"rho":-0.08157059244922304,"breakevenPct":13.35717678153092},{"delta":0.4,"premium":4.300592553612088,"strike":79.12229453813401,"iv":0.3906411444016671,"gamma":0.027135682979301426,"theta":-0.025746980259589367,"vega":0.14213334111633974,"rho":-0.09278332012840138,"breakevenPct":10.285729035345408},{"delta":0.45,"premium":4.674921947412244,"strike":82.0582113522529,"iv":0.3390721412040311,"gamma":0.030814163009620393,"theta":-0.023875361748305964,"vega":0.1513574464528334,"rho":-0.1039960478075797,"breakevenPct":7.214281289159899},{"delta":0.5,"premium":5.0492513412124,"strike":84.99412816637177,"iv":0.28750313800639526,"gamma":0.03449264303993936,"theta":-0.022003743237022567,"vega":0.160581551789327,"rho":-0.11520877548675804,"breakevenPct":4.14283354297439}]},"raw":{"call":[{"delta":0.3,"premium":3.010810996835465,"strike":94.23617047202174,"iv":0.3823544922734139,"gamma":0.021940111072681387,"theta":-0.032900971177761036,"vega":0.13516417641831033,"rho":0.0481360629287943,"breakevenPct":16.603095286399512},{"delta":0.35,"premium":4.987546645710298,"strike":91.28030408118086,"iv":0.39340960058489394,"gamma":0.020565987894085532,"theta":-0.03159759833025757,"vega":0.12739981176422638,"rho":0.05352317606822858,"breakevenPct":15.42907761018124},{"delta":0.4,"premium":6.964282294585133,"strike":88.32443769033999,"iv":0.404464708896374,"gamma":0.019191864715489674,"theta":-0.0302942254827541,"vega":0.11963544711014243,"rho":0.05891028920766288,"breakevenPct":14.255059933962968},{"delta":0.45,"premium":8.941017943459965,"strike":85.36857129949912,"iv":0.415519817207854,"gamma":0.01781774153689382,"theta":-0.028990852635250634,"vega":0.11187108245605848,"rho":0.06429740234709716,"breakevenPct":13.081042257744697},{"delta":0.5,"premium":10.917753592334797,"strike":82.41270490865824,"iv":0.42657492551933407,"gamma":0.016443618358297964,"theta":-0.027687479787747164,"vega":0.10410671780197453,"rho":0.06968451548653146,"breakevenPct":11.907024581526425},{"delta":0.55,"premium":12.894489241209632,"strike":79.45683851781737,"iv":0.4376300338308141,"gamma":0.015069495179702108,"theta":-0.026384106940243693,"vega":0.09634235314789058,"rho":0.07507162862596575,"breakevenPct":10.733006905308152},{"delta":0.6,"premium":14.871224890084463,"strike":76.5009721269765,"iv":0.44868514214229416,"gamma":0.013695372001106255,"theta":-0.02508073409274023,"vega":0.08857798849380663,"rho":0.08045874176540004,"breakevenPct":9.558989229089882},{"delta":0.65,"premium":16.847960538959295,"strike":73.54510573613564,"iv":0.4597402504537742,"gamma":0.012321248822510398,"theta":-0.02377736124523676,"vega":0.08081362383972268,"rho":0.08584585490483432,"breakevenPct":8.384971552871608},{"delta":0.7,"premium":18.824696187834125,"strike":70.58923934529477,"iv":0.47079535876525425,"gamma":0.010947125643914545,"theta":-0.022473988397733295,"vega":0.07304925918563876,"rho":0.09123296804426861,"breakevenPct":7.21095387665334},{"delta":0.75,"premium":20.80143183670896,"strike":67.63337295445389,"iv":0.4818504670767343,"gamma":0.009573002465318689,"theta":-0.021170615550229824,"vega":0.0652848945315548,"rho":0.09662008118370291,"breakevenPct":6.036936200435067},{"delta":0.8,"premium":22.7781674855838,"strike":64.67750656361301,"iv":0.4929055753882144,"gamma":0.00819887928672283,"theta":-0.019867242702726353,"vega":0.05752052987747082,"rho":0.1020071943231372,"breakevenPct":4.862918524216791},{"delta":0.85,"premium":24.754903134458623,"strike":61.721640172772155,"iv":0.5039606836996944,"gamma":0.006824756108126981,"theta":-0.01856386985522289,"vega":0.04975616522338691,"rho":0.10739430746257148,"breakevenPct":3.688900847998525},{"delta":0.9,"premium":26.73163878333346,"strike":58.76577378193127,"iv":0.5150157920111744,"gamma":0.005450632929531123,"theta":-0.017260497007719422,"vega":0.04199180056930296,"rho":0.11278142060200577,"breakevenPct":2.5148831717802516}],"put":[{"delta":0.2,"premium":2.8032749784114634,"strike":67.37862728165854,"iv":0.5969171571922106,"gamma":0.012421762858025546,"theta":-0.03323345430472297,"vega":0.10523691977036521,"rho":-0.04793240941168806,"breakevenPct":22.571520020087448},{"delta":0.25,"premium":3.1776043722116194,"strike":70.3145440957774,"iv":0.5453481539945748,"gamma":0.016100242888344513,"theta":-0.03136183579343957,"vega":0.11446102510685885,"rho":-0.059145137090866384,"breakevenPct":19.50007227390194},{"delta":0.3,"premium":3.551933766011776,"strike":73.25046090989628,"iv":0.49377915079693885,"gamma":0.019778722918663484,"theta":-0.02949021728215617,"vega":0.12368513044335247,"rho":-0.07035786477004471,"breakevenPct":16.42862452771643},{"delta":0.35,"premium":3.9262631598119313,"strike":76.18637772401514,"iv":0.442210147599303,"gamma":0.02345720294898245,"theta":-0.02761859877087277,"vega":0.1329092357798461,"rho":-0.08157059244922304,"breakevenPct":13.35717678153092},{"delta":0.4,"premium":4.300592553612088,"strike":79.12229453813401,"iv":0.3906411444016671,"gamma":0.027135682979301426,"theta":-0.025746980259589367,"vega":0.14213334111633974,"rho":-0.09278332012840138,"breakevenPct":10.285729035345408},{"delta":0.45,"premium":4.674921947412244,"strike":82.0582113522529,"iv":0.3390721412040311,"gamma":0.030814163009620393,"theta":-0.023875361748305964,"vega":0.1513574464528334,"rho":-0.1039960478075797,"breakevenPct":7.214281289159899},{"delta":0.5,"premium":5.0492513412124,"strike":84.99412816637177,"iv":0.28750313800639526,"gamma":0.03449264303993936,"theta":-0.022003743237022567,"vega":0.160581551789327,"rho":-0.11520877548675804,"breakevenPct":4.14283354297439}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}