{"symbol":"CTBI","url":"https://intraalpha.com/companies/CTBI","capturedAt":"2026-10-22T14:07:22.513Z","state":"ready","quote":{"symbol":"CTBI","last_price":70.44,"prev_close":68.33,"regular_close":70.44,"change":2.11,"change_pct":3.088,"regular_change":2.11,"regular_change_pct":3.088,"extended_change":0,"extended_change_pct":0,"bid":69.72,"ask":70.59,"bid_size":600,"ask_size":500,"volume":20426,"vwap":69.857162,"open":68.3,"high":70.78,"low":68.01,"close":70.44,"trade_count":404,"last_trade_at":"2026-10-22T14:05:08.978122944Z","last_quote_at":"2026-10-22T14:07:05.061606024Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:07:19.804042791-04:00","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":"CTBI","fetched_at":"2026-10-22T14:07:21.951127+00:00","name":"Community Trust Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Community Trust Bancorp, Inc. is the banking holding company for Community Trust Bank, Inc. providing commercial and personal banking services to small and medium-sized communities. The company is headquartered in Pikeville, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1241416000,"ebitda":null,"pe_ratio":11.24,"peg_ratio":1.03,"book_value":47.26,"dividend_per_share":0,"dividend_yield":0,"eps":6.08,"revenue_ttm":287048000,"gross_profit_ttm":287048000,"profit_margin":0.376,"operating_margin_ttm":0.521,"return_on_assets_ttm":0.0161,"return_on_equity_ttm":0.127,"quarterly_earnings_growth":0.188,"quarterly_revenue_growth":0.112,"analyst_target_price":81.33,"analyst_number":1,"beta":0.564,"fifty_two_week_high":79.25,"fifty_two_week_low":48.58,"fifty_day_ma":75.95,"two_hundred_day_ma":68.56,"shares_outstanding":18168000,"forward_pe":11.22,"price_to_sales":4.325,"price_to_book":1.554,"ev_to_revenue":4.905,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:07:21.951127+00:00"},"optionObservedAt":"2026-10-22T13:54:49.761Z","bars":[{"c":74.15,"h":74.44,"l":74.13,"n":28,"o":74.33,"t":"2026-10-15T13:30:00Z","v":1283,"vw":74.281226},{"c":74.405,"h":74.405,"l":74.405,"n":51,"o":74.405,"t":"2026-10-15T13:35:00Z","v":838,"vw":74.405},{"c":74.26,"h":74.26,"l":74.24,"n":12,"o":74.24,"t":"2026-10-15T13:45:00Z","v":379,"vw":74.25},{"c":73.818378,"h":74.21,"l":73.818378,"n":7,"o":74.21,"t":"2026-10-15T13:50:00Z","v":246,"vw":74.013215},{"c":74.665,"h":74.665,"l":73.86,"n":16,"o":73.86,"t":"2026-10-15T13:55:00Z","v":508,"vw":74.258224},{"c":74.685,"h":74.685,"l":74.47,"n":22,"o":74.47,"t":"2026-10-15T14:00:00Z","v":925,"vw":74.625625},{"c":74.9,"h":75.08,"l":74.59,"n":84,"o":74.66,"t":"2026-10-15T14:05:00Z","v":3220,"vw":74.782143},{"c":74.68,"h":74.987143,"l":74.68,"n":49,"o":74.832857,"t":"2026-10-15T14:10:00Z","v":833,"vw":74.80801},{"c":75.135,"h":75.135,"l":74.98,"n":38,"o":75.07,"t":"2026-10-15T14:30:00Z","v":956,"vw":75.069167},{"c":74.935,"h":75.12,"l":74.85,"n":65,"o":75.12,"t":"2026-10-15T14:45:00Z","v":1687,"vw":74.984167},{"c":74.875,"h":74.95,"l":74.875,"n":25,"o":74.95,"t":"2026-10-15T14:55:00Z","v":523,"vw":74.9125},{"c":74.785,"h":74.795,"l":74.69,"n":39,"o":74.69,"t":"2026-10-15T15:05:00Z","v":822,"vw":74.74},{"c":74.37,"h":74.48,"l":74.35,"n":60,"o":74.48,"t":"2026-10-15T15:15:00Z","v":3009,"vw":74.379167},{"c":74.39,"h":74.39,"l":74.37,"n":57,"o":74.38,"t":"2026-10-15T15:30:00Z","v":1713,"vw":74.381525},{"c":74.485,"h":74.485,"l":74.48,"n":24,"o":74.48,"t":"2026-10-15T15:35:00Z","v":552,"vw":74.483},{"c":74.46,"h":74.46,"l":74.46,"n":4,"o":74.46,"t":"2026-10-15T15:40:00Z","v":104,"vw":74.46},{"c":74.58,"h":74.58,"l":74.57,"n":24,"o":74.58,"t":"2026-10-15T15:45:00Z","v":651,"vw":74.576667},{"c":74.43,"h":74.46,"l":74.43,"n":23,"o":74.46,"t":"2026-10-15T15:50:00Z","v":1320,"vw":74.443962},{"c":74.57,"h":74.58,"l":74.42,"n":29,"o":74.42,"t":"2026-10-15T15:55:00Z","v":808,"vw":74.535},{"c":74.39,"h":74.61,"l":74.39,"n":14,"o":74.52,"t":"2026-10-15T16:10:00Z","v":752,"vw":74.498569},{"c":74.64,"h":74.64,"l":74.525,"n":38,"o":74.525,"t":"2026-10-15T16:20:00Z","v":745,"vw":74.595},{"c":74.665,"h":74.665,"l":74.665,"n":5,"o":74.665,"t":"2026-10-15T16:25:00Z","v":127,"vw":74.665},{"c":74.78,"h":74.845,"l":74.7,"n":61,"o":74.7,"t":"2026-10-15T16:35:00Z","v":1466,"vw":74.770834},{"c":74.6525,"h":74.75,"l":74.6525,"n":48,"o":74.75,"t":"2026-10-15T16:40:00Z","v":1007,"vw":74.702789},{"c":74.58,"h":74.65,"l":74.575,"n":40,"o":74.625,"t":"2026-10-15T16:45:00Z","v":6915,"vw":74.58356},{"c":74.565,"h":74.565,"l":74.5599,"n":12,"o":74.5599,"t":"2026-10-15T16:50:00Z","v":6140,"vw":74.559984},{"c":74.4308,"h":74.455,"l":74.35,"n":79,"o":74.45,"t":"2026-10-15T17:00:00Z","v":9596,"vw":74.435053},{"c":74.53,"h":74.53,"l":74.51,"n":25,"o":74.51,"t":"2026-10-15T17:05:00Z","v":704,"vw":74.52458},{"c":74.4,"h":74.45,"l":74.4,"n":45,"o":74.45,"t":"2026-10-15T17:10:00Z","v":1008,"vw":74.441667},{"c":74.43,"h":74.44,"l":74.3,"n":201,"o":74.39,"t":"2026-10-15T17:15:00Z","v":10685,"vw":74.344505},{"c":74.54,"h":74.54,"l":74.54,"n":33,"o":74.54,"t":"2026-10-15T17:25:00Z","v":323,"vw":74.54},{"c":74.54,"h":74.54,"l":74.54,"n":107,"o":74.54,"t":"2026-10-15T17:40:00Z","v":2082,"vw":74.54},{"c":74.425,"h":74.43,"l":74.425,"n":11,"o":74.43,"t":"2026-10-15T17:45:00Z","v":310,"vw":74.427522},{"c":74.57,"h":74.57,"l":74.55,"n":22,"o":74.55,"t":"2026-10-15T17:50:00Z","v":548,"vw":74.559375},{"c":74.32,"h":74.435,"l":74.32,"n":10,"o":74.435,"t":"2026-10-15T18:00:00Z","v":518,"vw":74.352303},{"c":74.54,"h":74.54,"l":74.54,"n":17,"o":74.54,"t":"2026-10-15T18:05:00Z","v":477,"vw":74.54},{"c":74.5,"h":74.5,"l":74.485,"n":11,"o":74.485,"t":"2026-10-15T18:15:00Z","v":249,"vw":74.4925},{"c":74.59,"h":74.59,"l":74.59,"n":7,"o":74.59,"t":"2026-10-15T18:20:00Z","v":175,"vw":74.59},{"c":74.53,"h":74.57,"l":74.53,"n":15,"o":74.57,"t":"2026-10-15T18:35:00Z","v":544,"vw":74.559556},{"c":74.46,"h":74.46,"l":74.46,"n":15,"o":74.46,"t":"2026-10-15T18:55:00Z","v":219,"vw":74.46},{"c":74.53,"h":74.53,"l":74.53,"n":8,"o":74.53,"t":"2026-10-15T19:05:00Z","v":159,"vw":74.53},{"c":74.39,"h":74.45,"l":74.39,"n":92,"o":74.445,"t":"2026-10-15T19:10:00Z","v":2877,"vw":74.436111},{"c":74.5,"h":74.5,"l":74.5,"n":21,"o":74.5,"t":"2026-10-15T19:20:00Z","v":368,"vw":74.5},{"c":74.52,"h":74.52,"l":74.51,"n":25,"o":74.51,"t":"2026-10-15T19:25:00Z","v":523,"vw":74.513333},{"c":74.48,"h":74.48,"l":74.48,"n":12,"o":74.48,"t":"2026-10-15T19:30:00Z","v":186,"vw":74.48},{"c":74.53,"h":74.585,"l":74.53,"n":77,"o":74.585,"t":"2026-10-15T19:35:00Z","v":623,"vw":74.556442},{"c":74.43,"h":74.47,"l":74.43,"n":35,"o":74.47,"t":"2026-10-15T19:40:00Z","v":1008,"vw":74.445714},{"c":74.46,"h":74.46,"l":74.385,"n":33,"o":74.385,"t":"2026-10-15T19:45:00Z","v":872,"vw":74.43},{"c":74.39,"h":74.39,"l":74.33,"n":97,"o":74.365,"t":"2026-10-15T19:50:00Z","v":1778,"vw":74.360714},{"c":74.31,"h":74.575,"l":74.31,"n":547,"o":74.545,"t":"2026-10-15T19:55:00Z","v":14224,"vw":74.433116},{"c":74.43,"h":74.43,"l":74.43,"n":17,"o":74.43,"t":"2026-10-15T20:00:00Z","v":25789,"vw":74.43},{"c":74.4,"h":75.09,"l":74.4,"n":37,"o":74.69,"t":"2026-10-16T13:30:00Z","v":2666,"vw":74.730727},{"c":74.69,"h":75.225,"l":74.69,"n":34,"o":75.08,"t":"2026-10-16T13:35:00Z","v":670,"vw":74.998333},{"c":75.185,"h":75.185,"l":75.18,"n":7,"o":75.18,"t":"2026-10-16T13:40:00Z","v":229,"vw":75.1825},{"c":75.195,"h":75.195,"l":75.195,"n":2,"o":75.195,"t":"2026-10-16T13:45:00Z","v":109,"vw":75.195},{"c":75.07,"h":75.16,"l":75.07,"n":10,"o":75.07,"t":"2026-10-16T13:50:00Z","v":361,"vw":75.1},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-10-16T13:55:00Z","v":109,"vw":75.25},{"c":75.25,"h":75.25,"l":75.17,"n":5,"o":75.17,"t":"2026-10-16T14:00:00Z","v":250,"vw":75.21},{"c":75.35,"h":75.35,"l":75.35,"n":4,"o":75.35,"t":"2026-10-16T14:05:00Z","v":111,"vw":75.35},{"c":75.11,"h":75.485,"l":75.11,"n":18,"o":75.36,"t":"2026-10-16T14:10:00Z","v":330,"vw":75.318333},{"c":75.38,"h":75.38,"l":75.15,"n":4,"o":75.15,"t":"2026-10-16T14:15:00Z","v":202,"vw":75.265},{"c":75.73,"h":75.87,"l":75.73,"n":31,"o":75.87,"t":"2026-10-16T14:20:00Z","v":664,"vw":75.8},{"c":75.64,"h":75.64,"l":75.64,"n":3,"o":75.64,"t":"2026-10-16T14:25:00Z","v":130,"vw":75.64},{"c":75.74,"h":75.77,"l":75.74,"n":15,"o":75.74,"t":"2026-10-16T14:30:00Z","v":402,"vw":75.75},{"c":75.74,"h":75.77,"l":75.74,"n":35,"o":75.77,"t":"2026-10-16T14:35:00Z","v":784,"vw":75.75},{"c":75.44,"h":75.49,"l":75.44,"n":20,"o":75.49,"t":"2026-10-16T14:40:00Z","v":331,"vw":75.465},{"c":75.42,"h":75.42,"l":75.42,"n":3,"o":75.42,"t":"2026-10-16T14:45:00Z","v":113,"vw":75.42},{"c":75.42,"h":75.45,"l":75.42,"n":17,"o":75.45,"t":"2026-10-16T14:50:00Z","v":518,"vw":75.435},{"c":75.42,"h":75.42,"l":75.42,"n":4,"o":75.42,"t":"2026-10-16T14:55:00Z","v":201,"vw":75.42},{"c":75.58,"h":75.58,"l":75.48,"n":8,"o":75.48,"t":"2026-10-16T15:00:00Z","v":332,"vw":75.53},{"c":75.63,"h":75.63,"l":75.63,"n":6,"o":75.63,"t":"2026-10-16T15:05:00Z","v":225,"vw":75.63},{"c":75.66,"h":75.66,"l":75.64,"n":11,"o":75.64,"t":"2026-10-16T15:10:00Z","v":361,"vw":75.65},{"c":75.69,"h":75.69,"l":75.69,"n":4,"o":75.69,"t":"2026-10-16T15:15:00Z","v":131,"vw":75.69},{"c":75.54,"h":75.83,"l":75.54,"n":36,"o":75.64,"t":"2026-10-16T15:20:00Z","v":897,"vw":75.735454},{"c":75.4,"h":75.4,"l":75.37,"n":12,"o":75.37,"t":"2026-10-16T15:25:00Z","v":350,"vw":75.385},{"c":75.41,"h":75.41,"l":75.41,"n":12,"o":75.41,"t":"2026-10-16T15:30:00Z","v":397,"vw":75.41},{"c":75.41,"h":75.64,"l":75.41,"n":18,"o":75.52,"t":"2026-10-16T15:35:00Z","v":906,"vw":75.560403},{"c":75.38,"h":75.38,"l":75.38,"n":24,"o":75.38,"t":"2026-10-16T15:45:00Z","v":803,"vw":75.38},{"c":75.18,"h":75.18,"l":75.18,"n":23,"o":75.18,"t":"2026-10-16T16:00:00Z","v":605,"vw":75.18},{"c":75.205,"h":75.205,"l":75.205,"n":4,"o":75.205,"t":"2026-10-16T16:05:00Z","v":108,"vw":75.205},{"c":75.005,"h":75.005,"l":75.005,"n":5,"o":75.005,"t":"2026-10-16T16:10:00Z","v":304,"vw":75.005},{"c":74.925,"h":74.925,"l":74.925,"n":5,"o":74.925,"t":"2026-10-16T16:15:00Z","v":121,"vw":74.925},{"c":74.595,"h":74.595,"l":74.595,"n":3,"o":74.595,"t":"2026-10-16T16:50:00Z","v":103,"vw":74.595},{"c":74.6,"h":74.6,"l":74.6,"n":6,"o":74.6,"t":"2026-10-16T16:55:00Z","v":134,"vw":74.6},{"c":74.65,"h":74.65,"l":74.54,"n":42,"o":74.54,"t":"2026-10-16T17:00:00Z","v":945,"vw":74.624239},{"c":74.695,"h":74.695,"l":74.695,"n":4,"o":74.695,"t":"2026-10-16T17:05:00Z","v":121,"vw":74.695},{"c":74.76,"h":74.76,"l":74.76,"n":18,"o":74.76,"t":"2026-10-16T17:10:00Z","v":332,"vw":74.76},{"c":74.81,"h":74.87,"l":74.81,"n":31,"o":74.84,"t":"2026-10-16T17:15:00Z","v":949,"vw":74.852036},{"c":74.94,"h":74.94,"l":74.94,"n":7,"o":74.94,"t":"2026-10-16T17:20:00Z","v":197,"vw":74.94},{"c":75.115,"h":75.115,"l":75,"n":46,"o":75,"t":"2026-10-16T17:25:00Z","v":1326,"vw":75.060333},{"c":74.77,"h":74.925,"l":74.77,"n":25,"o":74.9,"t":"2026-10-16T17:30:00Z","v":963,"vw":74.867402},{"c":75.01,"h":75.01,"l":74.9,"n":10,"o":74.9,"t":"2026-10-16T17:40:00Z","v":610,"vw":74.953922},{"c":74.73,"h":74.95,"l":74.72,"n":82,"o":74.95,"t":"2026-10-16T17:50:00Z","v":2161,"vw":74.773835},{"c":74.61,"h":74.61,"l":74.61,"n":6,"o":74.61,"t":"2026-10-16T17:55:00Z","v":275,"vw":74.61},{"c":74.75,"h":74.75,"l":74.75,"n":6,"o":74.75,"t":"2026-10-16T18:00:00Z","v":215,"vw":74.75},{"c":74.85,"h":74.88,"l":74.85,"n":16,"o":74.87,"t":"2026-10-16T18:05:00Z","v":494,"vw":74.866795},{"c":74.82,"h":74.82,"l":74.82,"n":11,"o":74.82,"t":"2026-10-16T18:25:00Z","v":171,"vw":74.82},{"c":74.815,"h":74.815,"l":74.815,"n":1,"o":74.815,"t":"2026-10-16T18:35:00Z","v":100,"vw":74.815},{"c":74.89,"h":74.92,"l":74.89,"n":17,"o":74.92,"t":"2026-10-16T18:40:00Z","v":515,"vw":74.903636},{"c":74.915,"h":74.915,"l":74.85,"n":21,"o":74.85,"t":"2026-10-16T18:45:00Z","v":468,"vw":74.8825},{"c":74.94,"h":74.95,"l":74.87,"n":56,"o":74.87,"t":"2026-10-16T18:55:00Z","v":967,"vw":74.925},{"c":74.93,"h":74.93,"l":74.905,"n":13,"o":74.905,"t":"2026-10-16T19:00:00Z","v":528,"vw":74.9175},{"c":74.875,"h":74.875,"l":74.82,"n":42,"o":74.83,"t":"2026-10-16T19:05:00Z","v":1235,"vw":74.85},{"c":74.82,"h":74.93,"l":74.82,"n":52,"o":74.93,"t":"2026-10-16T19:10:00Z","v":1114,"vw":74.862},{"c":74.9,"h":74.9,"l":74.9,"n":25,"o":74.9,"t":"2026-10-16T19:15:00Z","v":341,"vw":74.9},{"c":75.07,"h":75.07,"l":74.905,"n":86,"o":74.905,"t":"2026-10-16T19:20:00Z","v":3176,"vw":74.980963},{"c":75.115,"h":75.115,"l":75.02,"n":42,"o":75.065,"t":"2026-10-16T19:25:00Z","v":1882,"vw":75.079227},{"c":75.105,"h":75.125,"l":75.02,"n":137,"o":75.1,"t":"2026-10-16T19:30:00Z","v":3032,"vw":75.085919},{"c":75.08,"h":75.105,"l":75.005,"n":73,"o":75.01,"t":"2026-10-16T19:35:00Z","v":2396,"vw":75.080368},{"c":74.96,"h":74.97,"l":74.9,"n":168,"o":74.97,"t":"2026-10-16T19:40:00Z","v":3312,"vw":74.945813},{"c":75.07,"h":75.07,"l":74.925,"n":151,"o":74.96,"t":"2026-10-16T19:45:00Z","v":2913,"vw":75.021667},{"c":74.98,"h":75.3,"l":74.98,"n":170,"o":75.07,"t":"2026-10-16T19:50:00Z","v":8081,"vw":75.169392},{"c":75.04,"h":75.22,"l":74.9,"n":550,"o":74.98,"t":"2026-10-16T19:55:00Z","v":24612,"vw":75.062159},{"c":75.08,"h":75.08,"l":75.08,"n":8,"o":75.08,"t":"2026-10-16T20:00:00Z","v":36567,"vw":75.08},{"c":75.42,"h":75.42,"l":75.08,"n":14,"o":75.08,"t":"2026-10-19T13:30:00Z","v":402,"vw":75.219858},{"c":75.08,"h":75.095,"l":75.08,"n":9,"o":75.09,"t":"2026-10-19T13:35:00Z","v":324,"vw":75.088333},{"c":74.83,"h":75.09,"l":74.5,"n":24,"o":75.09,"t":"2026-10-19T13:40:00Z","v":698,"vw":74.845},{"c":74.85,"h":74.865,"l":74.575,"n":20,"o":74.865,"t":"2026-10-19T13:45:00Z","v":707,"vw":74.792492},{"c":74.56,"h":74.855,"l":74.56,"n":17,"o":74.855,"t":"2026-10-19T13:50:00Z","v":313,"vw":74.7075},{"c":74.645,"h":74.73,"l":74.645,"n":52,"o":74.72,"t":"2026-10-19T14:00:00Z","v":1266,"vw":74.707},{"c":74.245,"h":74.55,"l":74.245,"n":88,"o":74.55,"t":"2026-10-19T14:05:00Z","v":3107,"vw":74.354375},{"c":74.385,"h":74.385,"l":74.385,"n":3,"o":74.385,"t":"2026-10-19T14:15:00Z","v":132,"vw":74.385},{"c":74.52,"h":74.52,"l":74.52,"n":26,"o":74.52,"t":"2026-10-19T14:45:00Z","v":488,"vw":74.52},{"c":74.49,"h":74.49,"l":74.49,"n":4,"o":74.49,"t":"2026-10-19T15:00:00Z","v":111,"vw":74.49},{"c":74.66,"h":74.66,"l":74.66,"n":17,"o":74.66,"t":"2026-10-19T15:10:00Z","v":283,"vw":74.66},{"c":74.53,"h":74.53,"l":74.53,"n":3,"o":74.53,"t":"2026-10-19T15:55:00Z","v":173,"vw":74.53},{"c":74.35,"h":74.46,"l":74.35,"n":43,"o":74.46,"t":"2026-10-19T16:00:00Z","v":749,"vw":74.405},{"c":74.34,"h":74.345,"l":74.34,"n":39,"o":74.345,"t":"2026-10-19T16:15:00Z","v":557,"vw":74.341667},{"c":74.42,"h":74.42,"l":74.42,"n":21,"o":74.42,"t":"2026-10-19T16:20:00Z","v":232,"vw":74.42},{"c":74.36,"h":74.36,"l":74.36,"n":10,"o":74.36,"t":"2026-10-19T16:25:00Z","v":152,"vw":74.36},{"c":74.33,"h":74.35,"l":74.32,"n":54,"o":74.32,"t":"2026-10-19T16:30:00Z","v":1415,"vw":74.331477},{"c":74.37,"h":74.37,"l":74.37,"n":32,"o":74.37,"t":"2026-10-19T16:50:00Z","v":397,"vw":74.37},{"c":74.43,"h":74.43,"l":74.43,"n":10,"o":74.43,"t":"2026-10-19T17:00:00Z","v":268,"vw":74.43},{"c":74.26,"h":74.27,"l":74.26,"n":41,"o":74.27,"t":"2026-10-19T17:05:00Z","v":368,"vw":74.265},{"c":74.18,"h":74.26,"l":74.18,"n":14,"o":74.26,"t":"2026-10-19T17:10:00Z","v":533,"vw":74.22},{"c":74.22,"h":74.22,"l":74.22,"n":27,"o":74.22,"t":"2026-10-19T17:20:00Z","v":411,"vw":74.22},{"c":74.25,"h":74.27,"l":74.25,"n":32,"o":74.27,"t":"2026-10-19T17:30:00Z","v":572,"vw":74.26},{"c":74.2125,"h":74.2125,"l":74.17,"n":33,"o":74.2,"t":"2026-10-19T17:35:00Z","v":460,"vw":74.194167},{"c":74.29,"h":74.29,"l":74.29,"n":4,"o":74.29,"t":"2026-10-19T17:50:00Z","v":312,"vw":74.29},{"c":74.24,"h":74.24,"l":74.24,"n":8,"o":74.24,"t":"2026-10-19T17:55:00Z","v":146,"vw":74.24},{"c":74.14,"h":74.14,"l":74.14,"n":5,"o":74.14,"t":"2026-10-19T18:15:00Z","v":171,"vw":74.14},{"c":74.24,"h":74.24,"l":74.2,"n":74,"o":74.2,"t":"2026-10-19T18:20:00Z","v":1376,"vw":74.22771},{"c":74.13,"h":74.2475,"l":74.13,"n":108,"o":74.245,"t":"2026-10-19T18:25:00Z","v":2694,"vw":74.207065},{"c":74.17,"h":74.17,"l":74.17,"n":15,"o":74.17,"t":"2026-10-19T18:30:00Z","v":268,"vw":74.17},{"c":74.26,"h":74.26,"l":74.26,"n":2,"o":74.26,"t":"2026-10-19T18:45:00Z","v":142,"vw":74.26},{"c":74.155,"h":74.155,"l":74.155,"n":4,"o":74.155,"t":"2026-10-19T18:50:00Z","v":208,"vw":74.155},{"c":74.14,"h":74.14,"l":74.14,"n":18,"o":74.14,"t":"2026-10-19T19:00:00Z","v":1411,"vw":74.14},{"c":74.105,"h":74.17,"l":74.105,"n":9,"o":74.17,"t":"2026-10-19T19:05:00Z","v":305,"vw":74.1375},{"c":74.17,"h":74.17,"l":74.12,"n":55,"o":74.13,"t":"2026-10-19T19:15:00Z","v":2234,"vw":74.124672},{"c":74.16,"h":74.16,"l":74.16,"n":6,"o":74.16,"t":"2026-10-19T19:20:00Z","v":208,"vw":74.16},{"c":74.14,"h":74.21,"l":74.14,"n":37,"o":74.17,"t":"2026-10-19T19:25:00Z","v":750,"vw":74.165327},{"c":74.18,"h":74.18,"l":74.18,"n":29,"o":74.18,"t":"2026-10-19T19:30:00Z","v":820,"vw":74.18},{"c":74.15,"h":74.15,"l":74.15,"n":18,"o":74.15,"t":"2026-10-19T19:35:00Z","v":299,"vw":74.15},{"c":74.07,"h":74.07,"l":74.07,"n":12,"o":74.07,"t":"2026-10-19T19:40:00Z","v":266,"vw":74.07},{"c":73.985,"h":74.06,"l":73.985,"n":27,"o":74.06,"t":"2026-10-19T19:45:00Z","v":456,"vw":74.025},{"c":73.948,"h":73.948,"l":73.865,"n":63,"o":73.935,"t":"2026-10-19T19:50:00Z","v":1427,"vw":73.909269},{"c":74.03,"h":74.145,"l":73.86,"n":430,"o":73.99,"t":"2026-10-19T19:55:00Z","v":11324,"vw":74.015156},{"c":74.04,"h":74.04,"l":74.04,"n":14,"o":74.04,"t":"2026-10-19T20:00:00Z","v":19296,"vw":74.04},{"c":74.33,"h":74.33,"l":74.33,"n":19,"o":74.33,"t":"2026-10-20T13:30:00Z","v":424,"vw":74.33},{"c":75.01,"h":75.01,"l":75.01,"n":15,"o":75.01,"t":"2026-10-20T13:35:00Z","v":138,"vw":75.01},{"c":75.64,"h":75.64,"l":75.64,"n":2,"o":75.64,"t":"2026-10-20T14:05:00Z","v":117,"vw":75.64},{"c":75.67,"h":75.7,"l":75.34,"n":131,"o":75.34,"t":"2026-10-20T14:15:00Z","v":2529,"vw":75.622667},{"c":75.97,"h":75.97,"l":75.77,"n":24,"o":75.85,"t":"2026-10-20T14:20:00Z","v":536,"vw":75.86187},{"c":75.85,"h":75.86,"l":75.85,"n":13,"o":75.86,"t":"2026-10-20T14:30:00Z","v":372,"vw":75.855},{"c":75.82,"h":75.82,"l":75.82,"n":3,"o":75.82,"t":"2026-10-20T14:35:00Z","v":205,"vw":75.82},{"c":75.72,"h":75.72,"l":75.72,"n":3,"o":75.72,"t":"2026-10-20T14:45:00Z","v":104,"vw":75.72},{"c":75.38,"h":75.38,"l":75.38,"n":8,"o":75.38,"t":"2026-10-20T15:05:00Z","v":112,"vw":75.38},{"c":75.31,"h":75.31,"l":75.31,"n":7,"o":75.31,"t":"2026-10-20T15:10:00Z","v":234,"vw":75.31},{"c":75.47,"h":75.47,"l":75.355,"n":33,"o":75.355,"t":"2026-10-20T15:15:00Z","v":1206,"vw":75.435},{"c":75.34,"h":75.34,"l":75.34,"n":22,"o":75.34,"t":"2026-10-20T15:20:00Z","v":1360,"vw":75.34},{"c":75.285,"h":75.31,"l":75.285,"n":27,"o":75.31,"t":"2026-10-20T15:35:00Z","v":462,"vw":75.295246},{"c":75.365,"h":75.365,"l":75.365,"n":2,"o":75.365,"t":"2026-10-20T15:55:00Z","v":101,"vw":75.365},{"c":75.345,"h":75.345,"l":75.345,"n":3,"o":75.345,"t":"2026-10-20T16:00:00Z","v":256,"vw":75.345},{"c":75.235,"h":75.235,"l":75.235,"n":1,"o":75.235,"t":"2026-10-20T16:15:00Z","v":100,"vw":75.235},{"c":75.23,"h":75.25,"l":75.23,"n":20,"o":75.25,"t":"2026-10-20T16:30:00Z","v":488,"vw":75.237905},{"c":75.315,"h":75.315,"l":75.315,"n":6,"o":75.315,"t":"2026-10-20T16:35:00Z","v":107,"vw":75.315},{"c":75.16,"h":75.16,"l":75.16,"n":4,"o":75.16,"t":"2026-10-20T16:45:00Z","v":122,"vw":75.16},{"c":75.16,"h":75.16,"l":75.16,"n":5,"o":75.16,"t":"2026-10-20T17:15:00Z","v":125,"vw":75.16},{"c":75.31,"h":75.315,"l":75.21,"n":103,"o":75.21,"t":"2026-10-20T17:20:00Z","v":3185,"vw":75.247941},{"c":75.21,"h":75.28,"l":75.21,"n":41,"o":75.28,"t":"2026-10-20T17:25:00Z","v":735,"vw":75.240245},{"c":75.14,"h":75.14,"l":75.14,"n":6,"o":75.14,"t":"2026-10-20T17:30:00Z","v":109,"vw":75.14},{"c":75.23,"h":75.23,"l":75.23,"n":6,"o":75.23,"t":"2026-10-20T17:35:00Z","v":219,"vw":75.23},{"c":75.21,"h":75.21,"l":75.21,"n":3,"o":75.21,"t":"2026-10-20T17:50:00Z","v":159,"vw":75.21},{"c":75.145,"h":75.145,"l":75.13,"n":25,"o":75.13,"t":"2026-10-20T17:55:00Z","v":538,"vw":75.1375},{"c":75.17,"h":75.23,"l":75.0601,"n":36,"o":75.23,"t":"2026-10-20T18:00:00Z","v":1665,"vw":75.131541},{"c":75.08,"h":75.08,"l":75.08,"n":8,"o":75.08,"t":"2026-10-20T18:10:00Z","v":118,"vw":75.08},{"c":75.065,"h":75.07,"l":75.065,"n":39,"o":75.07,"t":"2026-10-20T18:15:00Z","v":533,"vw":75.0675},{"c":74.94,"h":74.96,"l":74.94,"n":18,"o":74.96,"t":"2026-10-20T18:20:00Z","v":376,"vw":74.946667},{"c":75.03,"h":75.03,"l":75.03,"n":9,"o":75.03,"t":"2026-10-20T18:30:00Z","v":234,"vw":75.03},{"c":75.08,"h":75.09,"l":75.03,"n":37,"o":75.08,"t":"2026-10-20T18:40:00Z","v":1223,"vw":75.065625},{"c":75.08,"h":75.08,"l":75.08,"n":8,"o":75.08,"t":"2026-10-20T18:45:00Z","v":262,"vw":75.08},{"c":75.16,"h":75.18,"l":75.12,"n":30,"o":75.12,"t":"2026-10-20T19:00:00Z","v":823,"vw":75.155},{"c":75.17,"h":75.17,"l":75.17,"n":2,"o":75.17,"t":"2026-10-20T19:05:00Z","v":101,"vw":75.17},{"c":75.24,"h":75.24,"l":75.24,"n":28,"o":75.24,"t":"2026-10-20T19:15:00Z","v":477,"vw":75.24},{"c":75.32,"h":75.32,"l":75.32,"n":36,"o":75.32,"t":"2026-10-20T19:25:00Z","v":643,"vw":75.32},{"c":75.25,"h":75.25,"l":75.25,"n":33,"o":75.25,"t":"2026-10-20T19:30:00Z","v":462,"vw":75.25},{"c":75.28,"h":75.28,"l":75.16,"n":72,"o":75.16,"t":"2026-10-20T19:40:00Z","v":1137,"vw":75.239501},{"c":75.225,"h":75.31,"l":75.225,"n":44,"o":75.31,"t":"2026-10-20T19:45:00Z","v":710,"vw":75.2675},{"c":75.29,"h":75.29,"l":75.255,"n":66,"o":75.255,"t":"2026-10-20T19:50:00Z","v":1271,"vw":75.281607},{"c":75.32,"h":75.395,"l":75.18,"n":368,"o":75.33,"t":"2026-10-20T19:55:00Z","v":5826,"vw":75.332609},{"c":75.3,"h":75.3,"l":75.3,"n":14,"o":75.3,"t":"2026-10-20T20:00:00Z","v":14340,"vw":75.3},{"c":74.2,"h":74.63,"l":74.2,"n":29,"o":74.63,"t":"2026-10-21T12:15:00Z","v":1775,"vw":74.495177},{"c":75.14,"h":75.17,"l":75.07,"n":11,"o":75.07,"t":"2026-10-21T12:30:00Z","v":811,"vw":75.13625},{"c":75.13,"h":75.16,"l":72.4,"n":35,"o":75.11,"t":"2026-10-21T12:35:00Z","v":978,"vw":74.748571},{"c":75.12,"h":75.12,"l":75.12,"n":2,"o":75.12,"t":"2026-10-21T13:00:00Z","v":105,"vw":75.12},{"c":74.84,"h":74.84,"l":74.79,"n":4,"o":74.79,"t":"2026-10-21T13:10:00Z","v":400,"vw":74.82},{"c":72.02,"h":72.28,"l":71.87,"n":30,"o":71.87,"t":"2026-10-21T13:30:00Z","v":2707,"vw":71.892311},{"c":70.925,"h":72,"l":70.54,"n":265,"o":72,"t":"2026-10-21T13:45:00Z","v":9413,"vw":71.088935},{"c":70.545,"h":71.18,"l":70.545,"n":26,"o":70.925,"t":"2026-10-21T13:50:00Z","v":1530,"vw":70.932692},{"c":70.9,"h":70.9,"l":70.9,"n":4,"o":70.9,"t":"2026-10-21T13:55:00Z","v":103,"vw":70.9},{"c":69.29,"h":70.65,"l":69.028,"n":645,"o":70.65,"t":"2026-10-21T14:05:00Z","v":23650,"vw":69.911729},{"c":69.025,"h":69.3125,"l":69,"n":54,"o":69.3125,"t":"2026-10-21T14:10:00Z","v":1728,"vw":69.033286},{"c":68.77,"h":69.26,"l":68.41,"n":109,"o":68.865,"t":"2026-10-21T14:15:00Z","v":3337,"vw":68.974971},{"c":69.18,"h":69.37,"l":68.955,"n":80,"o":68.955,"t":"2026-10-21T14:30:00Z","v":1968,"vw":69.206607},{"c":69.3517,"h":69.3517,"l":69.05,"n":12,"o":69.05,"t":"2026-10-21T14:35:00Z","v":279,"vw":69.210719},{"c":69.58,"h":69.59,"l":68.9,"n":138,"o":69.05,"t":"2026-10-21T14:40:00Z","v":5589,"vw":69.135451},{"c":69.6,"h":69.6,"l":69.58,"n":29,"o":69.58,"t":"2026-10-21T14:45:00Z","v":839,"vw":69.586667},{"c":68.575,"h":69.43,"l":68.295,"n":202,"o":69.43,"t":"2026-10-21T14:50:00Z","v":10268,"vw":68.726676},{"c":68.09,"h":68.29,"l":68.03,"n":9,"o":68.29,"t":"2026-10-21T14:55:00Z","v":484,"vw":68.137682},{"c":68,"h":68.1,"l":68,"n":72,"o":68.1,"t":"2026-10-21T15:00:00Z","v":1976,"vw":68.086483},{"c":67.92,"h":68,"l":67.725,"n":162,"o":67.93,"t":"2026-10-21T15:05:00Z","v":5190,"vw":67.91379},{"c":67.6,"h":67.895,"l":67.6,"n":80,"o":67.78,"t":"2026-10-21T15:10:00Z","v":3052,"vw":67.768837},{"c":67.7164,"h":67.7164,"l":67.3001,"n":24,"o":67.3001,"t":"2026-10-21T15:15:00Z","v":1099,"vw":67.50825},{"c":67.84,"h":67.84,"l":67.575,"n":84,"o":67.575,"t":"2026-10-21T15:20:00Z","v":1433,"vw":67.728333},{"c":67.91,"h":67.91,"l":67.91,"n":17,"o":67.91,"t":"2026-10-21T15:25:00Z","v":225,"vw":67.91},{"c":68.43,"h":68.43,"l":67.8,"n":85,"o":67.8,"t":"2026-10-21T15:30:00Z","v":2021,"vw":67.972716},{"c":68.27,"h":68.455,"l":68.25,"n":102,"o":68.26,"t":"2026-10-21T15:35:00Z","v":5101,"vw":68.306908},{"c":68.93,"h":69.06,"l":68.3,"n":204,"o":68.3,"t":"2026-10-21T15:40:00Z","v":9767,"vw":68.64015},{"c":69.205,"h":69.33,"l":68.57,"n":246,"o":68.93,"t":"2026-10-21T15:45:00Z","v":15622,"vw":68.813255},{"c":68.94,"h":69.115,"l":68.94,"n":52,"o":68.98,"t":"2026-10-21T15:55:00Z","v":1698,"vw":68.973664},{"c":68.36,"h":68.9522,"l":68.36,"n":72,"o":68.855,"t":"2026-10-21T16:00:00Z","v":2648,"vw":68.650569},{"c":68.81,"h":68.81,"l":68.505,"n":53,"o":68.505,"t":"2026-10-21T16:05:00Z","v":2162,"vw":68.524825},{"c":68.215,"h":68.6728,"l":68.21,"n":77,"o":68.6728,"t":"2026-10-21T16:10:00Z","v":5867,"vw":68.336864},{"c":68.345,"h":68.345,"l":68.17,"n":49,"o":68.17,"t":"2026-10-21T16:15:00Z","v":1055,"vw":68.276034},{"c":68.34,"h":68.4,"l":68.22,"n":52,"o":68.22,"t":"2026-10-21T16:20:00Z","v":2439,"vw":68.335069},{"c":68.32,"h":68.54,"l":68.26,"n":279,"o":68.3,"t":"2026-10-21T16:25:00Z","v":10228,"vw":68.352046},{"c":68.32,"h":68.32,"l":68.32,"n":13,"o":68.32,"t":"2026-10-21T16:30:00Z","v":2256,"vw":68.32},{"c":68.24,"h":68.39,"l":68.06,"n":102,"o":68.39,"t":"2026-10-21T16:35:00Z","v":4407,"vw":68.245668},{"c":68.22,"h":68.41,"l":68.075,"n":119,"o":68.41,"t":"2026-10-21T16:40:00Z","v":3917,"vw":68.237904},{"c":68.16,"h":68.16,"l":68.155,"n":16,"o":68.155,"t":"2026-10-21T16:45:00Z","v":469,"vw":68.158333},{"c":68.155,"h":68.38,"l":68.06,"n":61,"o":68.38,"t":"2026-10-21T16:55:00Z","v":3444,"vw":68.090156},{"c":67.79,"h":68.02,"l":67.79,"n":62,"o":68.02,"t":"2026-10-21T17:00:00Z","v":1476,"vw":67.927857},{"c":67.9125,"h":67.915,"l":67.73,"n":45,"o":67.81,"t":"2026-10-21T17:05:00Z","v":1703,"vw":67.839375},{"c":68.03,"h":68.03,"l":67.915,"n":38,"o":67.915,"t":"2026-10-21T17:10:00Z","v":1662,"vw":67.933182},{"c":68.11,"h":68.28,"l":68.11,"n":88,"o":68.11,"t":"2026-10-21T17:15:00Z","v":2864,"vw":68.143204},{"c":67.74,"h":68.05,"l":67.74,"n":49,"o":68.05,"t":"2026-10-21T17:20:00Z","v":1305,"vw":67.942908},{"c":67.935,"h":67.935,"l":67.935,"n":16,"o":67.935,"t":"2026-10-21T17:25:00Z","v":1886,"vw":67.935},{"c":68.03,"h":68.03,"l":67.93,"n":60,"o":67.935,"t":"2026-10-21T17:30:00Z","v":5276,"vw":67.945933},{"c":68.13,"h":68.13,"l":67.94,"n":23,"o":67.94,"t":"2026-10-21T17:35:00Z","v":547,"vw":68.04},{"c":67.69,"h":67.94,"l":67.5,"n":211,"o":67.94,"t":"2026-10-21T17:40:00Z","v":8851,"vw":67.736706},{"c":67.3701,"h":67.52,"l":67.3701,"n":71,"o":67.52,"t":"2026-10-21T17:45:00Z","v":2928,"vw":67.484744},{"c":67.5,"h":67.52,"l":67.5,"n":39,"o":67.515,"t":"2026-10-21T17:50:00Z","v":2317,"vw":67.514342},{"c":67.65,"h":67.65,"l":67.505,"n":50,"o":67.505,"t":"2026-10-21T17:55:00Z","v":2425,"vw":67.5245},{"c":67.5,"h":67.67,"l":67.49,"n":110,"o":67.53,"t":"2026-10-21T18:00:00Z","v":6623,"vw":67.523967},{"c":67.43,"h":67.53,"l":67.26,"n":140,"o":67.49,"t":"2026-10-21T18:05:00Z","v":6881,"vw":67.438016},{"c":67.23,"h":67.435,"l":67.1,"n":88,"o":67.435,"t":"2026-10-21T18:10:00Z","v":8892,"vw":67.370063},{"c":67.5,"h":67.5,"l":67.23,"n":120,"o":67.26,"t":"2026-10-21T18:20:00Z","v":3884,"vw":67.305364},{"c":67.53,"h":67.69,"l":67.45,"n":71,"o":67.66,"t":"2026-10-21T18:25:00Z","v":2230,"vw":67.503137},{"c":67.67,"h":67.67,"l":67.53,"n":22,"o":67.53,"t":"2026-10-21T18:30:00Z","v":521,"vw":67.580542},{"c":67.69,"h":67.69,"l":67.585,"n":30,"o":67.585,"t":"2026-10-21T18:35:00Z","v":1085,"vw":67.6375},{"c":67.7,"h":67.7,"l":67.555,"n":11,"o":67.555,"t":"2026-10-21T18:40:00Z","v":337,"vw":67.6275},{"c":67.53,"h":67.71,"l":67.49,"n":84,"o":67.71,"t":"2026-10-21T18:45:00Z","v":2520,"vw":67.518677},{"c":67.68,"h":67.78,"l":67.53,"n":145,"o":67.53,"t":"2026-10-21T18:50:00Z","v":5150,"vw":67.684508},{"c":67.67,"h":67.7475,"l":67.57,"n":31,"o":67.7475,"t":"2026-10-21T18:55:00Z","v":654,"vw":67.6815},{"c":67.685,"h":67.8,"l":67.57,"n":157,"o":67.685,"t":"2026-10-21T19:00:00Z","v":6377,"vw":67.656215},{"c":67.6575,"h":67.705,"l":67.565,"n":102,"o":67.66,"t":"2026-10-21T19:05:00Z","v":5943,"vw":67.654926},{"c":67.51,"h":67.665,"l":67.51,"n":125,"o":67.665,"t":"2026-10-21T19:10:00Z","v":3733,"vw":67.548101},{"c":67.48,"h":67.59,"l":67.48,"n":59,"o":67.59,"t":"2026-10-21T19:15:00Z","v":3781,"vw":67.57461},{"c":67.4,"h":67.56,"l":67.27,"n":169,"o":67.56,"t":"2026-10-21T19:20:00Z","v":6342,"vw":67.450792},{"c":67.47,"h":67.47,"l":67.41,"n":63,"o":67.415,"t":"2026-10-21T19:25:00Z","v":3652,"vw":67.4125},{"c":67.415,"h":67.44,"l":67.305,"n":198,"o":67.36,"t":"2026-10-21T19:30:00Z","v":4157,"vw":67.370435},{"c":67.745,"h":67.78,"l":67.31,"n":122,"o":67.31,"t":"2026-10-21T19:35:00Z","v":7055,"vw":67.545928},{"c":67.67,"h":67.78,"l":67.485,"n":342,"o":67.745,"t":"2026-10-21T19:40:00Z","v":19858,"vw":67.62628},{"c":67.64,"h":67.89,"l":67.63,"n":115,"o":67.72,"t":"2026-10-21T19:45:00Z","v":7727,"vw":67.700353},{"c":68.233,"h":68.24,"l":67.355,"n":253,"o":67.49,"t":"2026-10-21T19:50:00Z","v":9520,"vw":67.638066},{"c":68.11,"h":68.53,"l":68.1,"n":959,"o":68.12,"t":"2026-10-21T19:55:00Z","v":37880,"vw":68.287032},{"c":68.33,"h":68.33,"l":68.33,"n":12,"o":68.33,"t":"2026-10-21T20:00:00Z","v":41632,"vw":68.33},{"c":68.33,"h":68.33,"l":68.33,"n":1,"o":68.33,"t":"2026-10-21T20:25:00Z","v":1716,"vw":68.33},{"c":68,"h":68.11,"l":68,"n":4,"o":68.11,"t":"2026-10-21T20:55:00Z","v":1460,"vw":68.007539},{"c":67.28,"h":67.28,"l":67.28,"n":1,"o":67.28,"t":"2026-10-21T21:05:00Z","v":100,"vw":67.28},{"c":67.28,"h":67.28,"l":67.28,"n":1,"o":67.28,"t":"2026-10-21T22:35:00Z","v":150,"vw":67.28},{"c":68.93,"h":68.945,"l":68.01,"n":44,"o":68.3,"t":"2026-10-22T13:30:00Z","v":3424,"vw":68.609217},{"c":68.91,"h":68.91,"l":68.91,"n":8,"o":68.91,"t":"2026-10-22T13:40:00Z","v":221,"vw":68.91},{"c":69.483,"h":69.92,"l":69.483,"n":91,"o":69.69,"t":"2026-10-22T13:45:00Z","v":5655,"vw":69.675415},{"c":70.2,"h":70.2,"l":69.5,"n":54,"o":69.5,"t":"2026-10-22T13:50:00Z","v":3988,"vw":69.954716},{"c":70.205,"h":70.78,"l":70.205,"n":45,"o":70.69,"t":"2026-10-22T13:55:00Z","v":5279,"vw":70.663432},{"c":70.65,"h":70.65,"l":70.18,"n":16,"o":70.18,"t":"2026-10-22T14:00:00Z","v":736,"vw":70.505385},{"c":70.44,"h":70.44,"l":70.44,"n":15,"o":70.44,"t":"2026-10-22T14:05:00Z","v":129,"vw":70.44}],"history":[{"c":51.21,"h":53.5,"l":51.02,"n":2880,"o":52.78,"t":"2024-10-21T04:00:00Z","v":88658,"vw":51.942815},{"c":51.85,"h":51.87,"l":51.09,"n":1650,"o":51.33,"t":"2024-10-22T04:00:00Z","v":36536,"vw":51.621985},{"c":52.26,"h":52.26,"l":51.26,"n":1789,"o":51.42,"t":"2024-10-23T04:00:00Z","v":37401,"vw":51.958277},{"c":52.07,"h":53,"l":51.5,"n":1876,"o":52.09,"t":"2024-10-24T04:00:00Z","v":44277,"vw":52.013112},{"c":51.25,"h":52.55,"l":50.798,"n":1998,"o":52.55,"t":"2024-10-25T04:00:00Z","v":34747,"vw":51.329974},{"c":52.42,"h":52.81,"l":50.3,"n":2485,"o":51.54,"t":"2024-10-28T04:00:00Z","v":56279,"vw":52.233535},{"c":52.23,"h":52.52,"l":51.8,"n":1187,"o":52.02,"t":"2024-10-29T04:00:00Z","v":48064,"vw":52.090025},{"c":52.73,"h":53.315,"l":51.78,"n":2314,"o":52,"t":"2024-10-30T04:00:00Z","v":49301,"vw":52.78847},{"c":51.8,"h":52.86,"l":51.77,"n":1593,"o":52.86,"t":"2024-10-31T04:00:00Z","v":53196,"vw":52.077942},{"c":51.85,"h":52.1,"l":51.44,"n":1882,"o":52.1,"t":"2024-11-01T04:00:00Z","v":51501,"vw":51.729178},{"c":51.7,"h":52.16,"l":50.75,"n":1895,"o":51.75,"t":"2024-11-04T05:00:00Z","v":44300,"vw":51.702068},{"c":52.79,"h":52.87,"l":51.9,"n":1970,"o":51.9,"t":"2024-11-05T05:00:00Z","v":31032,"vw":52.607318},{"c":60.9,"h":61.1989,"l":55.5,"n":4737,"o":56.07,"t":"2024-11-06T05:00:00Z","v":153784,"vw":60.243468},{"c":56.87,"h":60.34,"l":56.47,"n":3436,"o":60.34,"t":"2024-11-07T05:00:00Z","v":109974,"vw":57.459247},{"c":57.75,"h":57.93,"l":56.545,"n":2530,"o":57.4,"t":"2024-11-08T05:00:00Z","v":65873,"vw":57.681832},{"c":60.47,"h":61.13,"l":59.08,"n":2735,"o":59.08,"t":"2024-11-11T05:00:00Z","v":65399,"vw":60.338881},{"c":60.08,"h":61.27,"l":59.875,"n":2755,"o":60.36,"t":"2024-11-12T05:00:00Z","v":72296,"vw":60.236748},{"c":59.45,"h":61.6,"l":59.45,"n":2579,"o":60.73,"t":"2024-11-13T05:00:00Z","v":77445,"vw":59.965226},{"c":59.37,"h":60.24,"l":58.65,"n":2438,"o":59.84,"t":"2024-11-14T05:00:00Z","v":60022,"vw":59.209821},{"c":59.04,"h":60.115,"l":58.46,"n":2460,"o":59.79,"t":"2024-11-15T05:00:00Z","v":50645,"vw":59.108963},{"c":58.53,"h":59.63,"l":58.49,"n":1912,"o":58.75,"t":"2024-11-18T05:00:00Z","v":50920,"vw":58.737355},{"c":58.52,"h":58.635,"l":57.334843,"n":1962,"o":57.71,"t":"2024-11-19T05:00:00Z","v":46083,"vw":58.369579},{"c":57.68,"h":58.7,"l":56.68,"n":2279,"o":58.22,"t":"2024-11-20T05:00:00Z","v":44712,"vw":57.594736},{"c":58.65,"h":59.19,"l":57.63,"n":1836,"o":57.63,"t":"2024-11-21T05:00:00Z","v":38041,"vw":58.673299},{"c":59.68,"h":59.875,"l":52.98,"n":2681,"o":58.87,"t":"2024-11-22T05:00:00Z","v":43927,"vw":59.514308},{"c":60.07,"h":61.665,"l":59.75,"n":2120,"o":60.43,"t":"2024-11-25T05:00:00Z","v":54635,"vw":60.32826},{"c":59.21,"h":60.12,"l":58.87,"n":1866,"o":59.72,"t":"2024-11-26T05:00:00Z","v":32785,"vw":59.387374},{"c":58.93,"h":59.92,"l":58.93,"n":1670,"o":59.69,"t":"2024-11-27T05:00:00Z","v":48832,"vw":59.128483},{"c":58.98,"h":59.64,"l":58.36,"n":1547,"o":59.22,"t":"2024-11-29T05:00:00Z","v":38468,"vw":58.922288},{"c":59.21,"h":59.575,"l":57.875,"n":2849,"o":59.25,"t":"2024-12-02T05:00:00Z","v":68621,"vw":59.132465},{"c":58.41,"h":59.825,"l":58.245,"n":1781,"o":59.43,"t":"2024-12-03T05:00:00Z","v":77623,"vw":58.639125},{"c":59.24,"h":59.36,"l":57.93,"n":2274,"o":58.41,"t":"2024-12-04T05:00:00Z","v":46751,"vw":58.905316},{"c":58.86,"h":59.62,"l":58.62,"n":2371,"o":59.31,"t":"2024-12-05T05:00:00Z","v":43022,"vw":59.048082},{"c":58.4,"h":59.29,"l":57.985,"n":1946,"o":59.29,"t":"2024-12-06T05:00:00Z","v":31983,"vw":58.404411},{"c":57.91,"h":58.8599,"l":57.91,"n":2007,"o":58.61,"t":"2024-12-09T05:00:00Z","v":42584,"vw":58.124179},{"c":58.69,"h":59.22,"l":57.56,"n":2478,"o":58.2,"t":"2024-12-10T05:00:00Z","v":44431,"vw":58.679915},{"c":59.09,"h":59.59,"l":58.08,"n":2821,"o":59.27,"t":"2024-12-11T05:00:00Z","v":117167,"vw":59.097644},{"c":58.39,"h":59.36,"l":57.95,"n":2227,"o":58.98,"t":"2024-12-12T05:00:00Z","v":46335,"vw":58.433365},{"c":57.79,"h":58.52,"l":57.02,"n":2120,"o":58.05,"t":"2024-12-13T05:00:00Z","v":50597,"vw":57.628674},{"c":58.36,"h":58.36,"l":57.2118,"n":1870,"o":57.6,"t":"2024-12-16T05:00:00Z","v":48656,"vw":58.065862},{"c":57.57,"h":58.51,"l":57.055,"n":2265,"o":58.18,"t":"2024-12-17T05:00:00Z","v":61047,"vw":57.628042},{"c":54.18,"h":58.025,"l":53.92,"n":3846,"o":57.99,"t":"2024-12-18T05:00:00Z","v":84547,"vw":55.373142},{"c":53.93,"h":56.77,"l":53.57,"n":2003,"o":55.02,"t":"2024-12-19T05:00:00Z","v":47158,"vw":54.181668},{"c":54.39,"h":54.91,"l":53.35,"n":2147,"o":53.35,"t":"2024-12-20T05:00:00Z","v":120835,"vw":54.087385},{"c":54.19,"h":54.65,"l":53.89,"n":1768,"o":54.45,"t":"2024-12-23T05:00:00Z","v":30869,"vw":54.179335},{"c":54.57,"h":54.57,"l":53.94,"n":1037,"o":54.16,"t":"2024-12-24T05:00:00Z","v":21256,"vw":54.323821},{"c":54.42,"h":54.69,"l":53.92,"n":1056,"o":54.16,"t":"2024-12-26T05:00:00Z","v":21054,"vw":54.37108},{"c":53.57,"h":54.63,"l":53.07,"n":1417,"o":54.06,"t":"2024-12-27T05:00:00Z","v":28605,"vw":53.598704},{"c":53.22,"h":53.9099,"l":52.75,"n":3566,"o":53.5,"t":"2024-12-30T05:00:00Z","v":130391,"vw":53.344757},{"c":53.03,"h":53.75,"l":52.656,"n":2136,"o":53.59,"t":"2024-12-31T05:00:00Z","v":47891,"vw":53.205384},{"c":51.95,"h":53.952,"l":51.92,"n":2242,"o":53.38,"t":"2025-01-02T05:00:00Z","v":50860,"vw":52.583295},{"c":52.24,"h":52.285,"l":51.13,"n":2219,"o":52,"t":"2025-01-03T05:00:00Z","v":61630,"vw":52.033135},{"c":51.64,"h":52.8,"l":51.61,"n":2693,"o":52.32,"t":"2025-01-06T05:00:00Z","v":60327,"vw":51.908284},{"c":50.86,"h":51.9,"l":50.64,"n":2896,"o":51.75,"t":"2025-01-07T05:00:00Z","v":95791,"vw":50.918509},{"c":51.11,"h":51.32,"l":50.46,"n":2523,"o":50.73,"t":"2025-01-08T05:00:00Z","v":73972,"vw":51.074345},{"c":49.72,"h":50.3075,"l":48.83,"n":4177,"o":50.19,"t":"2025-01-10T05:00:00Z","v":122817,"vw":49.528386},{"c":51.05,"h":51.22,"l":49.31,"n":3150,"o":49.31,"t":"2025-01-13T05:00:00Z","v":85522,"vw":50.498116},{"c":52.77,"h":52.79,"l":51.23,"n":2814,"o":51.42,"t":"2025-01-14T05:00:00Z","v":79218,"vw":52.430016},{"c":53.99,"h":54.31,"l":52.57,"n":3294,"o":54.15,"t":"2025-01-15T05:00:00Z","v":88800,"vw":53.659547},{"c":53.12,"h":53.91,"l":52.49,"n":3546,"o":53.77,"t":"2025-01-16T05:00:00Z","v":73942,"vw":53.074547},{"c":53.8,"h":53.93,"l":52.87,"n":2554,"o":53.75,"t":"2025-01-17T05:00:00Z","v":62574,"vw":53.604245},{"c":54.07,"h":55,"l":53.94,"n":2919,"o":54.24,"t":"2025-01-21T05:00:00Z","v":70885,"vw":54.219112},{"c":53.29,"h":53.9,"l":52.9149,"n":2518,"o":53.82,"t":"2025-01-22T05:00:00Z","v":72835,"vw":53.308263},{"c":53.5,"h":53.935,"l":53,"n":2153,"o":53.08,"t":"2025-01-23T05:00:00Z","v":72305,"vw":53.469905},{"c":53.83,"h":53.89,"l":52.6,"n":1883,"o":52.6,"t":"2025-01-24T05:00:00Z","v":42548,"vw":53.742059},{"c":54.28,"h":55,"l":52.95,"n":2501,"o":53.77,"t":"2025-01-27T05:00:00Z","v":74902,"vw":54.422461},{"c":53.53,"h":54.585,"l":53.145,"n":2812,"o":54.07,"t":"2025-01-28T05:00:00Z","v":89191,"vw":53.667368},{"c":54.12,"h":54.405,"l":53.09,"n":3293,"o":53.25,"t":"2025-01-29T05:00:00Z","v":68765,"vw":53.957211},{"c":53.72,"h":54.62,"l":53.34,"n":3404,"o":54.62,"t":"2025-01-30T05:00:00Z","v":79415,"vw":53.909706},{"c":53.51,"h":54.32,"l":53.3,"n":2883,"o":53.72,"t":"2025-01-31T05:00:00Z","v":83316,"vw":53.648173},{"c":52.93,"h":53.4,"l":51.76,"n":2518,"o":52.33,"t":"2025-02-03T05:00:00Z","v":88229,"vw":52.867642},{"c":54.91,"h":54.91,"l":53.24,"n":3083,"o":53.36,"t":"2025-02-04T05:00:00Z","v":108667,"vw":54.202972},{"c":56.03,"h":56.03,"l":54.5,"n":2975,"o":55,"t":"2025-02-05T05:00:00Z","v":74406,"vw":55.517993},{"c":56.62,"h":56.68,"l":55.9475,"n":2658,"o":56.3,"t":"2025-02-06T05:00:00Z","v":75534,"vw":56.420448},{"c":55.47,"h":56.45,"l":54.57,"n":1936,"o":56.45,"t":"2025-02-07T05:00:00Z","v":57030,"vw":55.434258},{"c":55.58,"h":55.895,"l":54.74,"n":2301,"o":55.57,"t":"2025-02-10T05:00:00Z","v":55159,"vw":55.604842},{"c":56.88,"h":56.88,"l":54.955,"n":2052,"o":55.35,"t":"2025-02-11T05:00:00Z","v":53504,"vw":56.576259},{"c":55.11,"h":56.04,"l":55.11,"n":2458,"o":55.97,"t":"2025-02-12T05:00:00Z","v":50977,"vw":55.263298},{"c":55.68,"h":55.72,"l":54.98,"n":1650,"o":55.46,"t":"2025-02-13T05:00:00Z","v":47071,"vw":55.477449},{"c":55.5,"h":56.96,"l":55.3,"n":1343,"o":55.88,"t":"2025-02-14T05:00:00Z","v":29211,"vw":55.660056},{"c":55.53,"h":55.78,"l":54.9601,"n":1663,"o":55.39,"t":"2025-02-18T05:00:00Z","v":35658,"vw":55.488278},{"c":55.41,"h":55.61,"l":54.83,"n":1207,"o":54.95,"t":"2025-02-19T05:00:00Z","v":26431,"vw":55.283929},{"c":55.23,"h":55.35,"l":54.14,"n":2078,"o":55.15,"t":"2025-02-20T05:00:00Z","v":49509,"vw":54.972475},{"c":53.88,"h":55.78,"l":53.815,"n":1780,"o":55.76,"t":"2025-02-21T05:00:00Z","v":50010,"vw":54.368277},{"c":53.63,"h":54.32,"l":53.58,"n":1861,"o":54.28,"t":"2025-02-24T05:00:00Z","v":51904,"vw":53.853131},{"c":54.03,"h":54.53,"l":53.82,"n":1985,"o":53.99,"t":"2025-02-25T05:00:00Z","v":47950,"vw":54.108302},{"c":53.71,"h":54.2,"l":53.11,"n":1874,"o":54.2,"t":"2025-02-26T05:00:00Z","v":39521,"vw":53.639178},{"c":54,"h":54.21,"l":53.26,"n":1559,"o":53.51,"t":"2025-02-27T05:00:00Z","v":34597,"vw":53.958277},{"c":54.59,"h":54.66,"l":53.955,"n":1445,"o":54.3,"t":"2025-02-28T05:00:00Z","v":53492,"vw":54.529296},{"c":54.68,"h":55.15,"l":54.18,"n":2527,"o":54.6,"t":"2025-03-03T05:00:00Z","v":48825,"vw":54.68693},{"c":52.77,"h":54.18,"l":52.76,"n":2415,"o":54.06,"t":"2025-03-04T05:00:00Z","v":60941,"vw":53.093532},{"c":52.47,"h":53.37,"l":52.15,"n":1833,"o":52.9,"t":"2025-03-05T05:00:00Z","v":88049,"vw":52.562436},{"c":52.09,"h":52.29,"l":51.05,"n":1938,"o":52.25,"t":"2025-03-06T05:00:00Z","v":55763,"vw":51.977675},{"c":52.04,"h":52.43,"l":51.21,"n":1751,"o":51.94,"t":"2025-03-07T05:00:00Z","v":38323,"vw":51.9229},{"c":50.52,"h":51.78,"l":50,"n":2231,"o":51.28,"t":"2025-03-10T04:00:00Z","v":68701,"vw":50.699415},{"c":50.59,"h":51.34,"l":50.33,"n":2573,"o":50.66,"t":"2025-03-11T04:00:00Z","v":50503,"vw":50.722676},{"c":50.98,"h":51.345,"l":50.01,"n":1944,"o":50.82,"t":"2025-03-12T04:00:00Z","v":50391,"vw":50.959725},{"c":50.8,"h":51.29,"l":50.7,"n":1849,"o":51.17,"t":"2025-03-13T04:00:00Z","v":34851,"vw":50.852885},{"c":51.3,"h":51.8,"l":50.51,"n":1558,"o":50.98,"t":"2025-03-14T04:00:00Z","v":38942,"vw":51.186954},{"c":51.54,"h":51.58,"l":50.9696,"n":1883,"o":51.17,"t":"2025-03-17T04:00:00Z","v":47630,"vw":51.420621},{"c":51.3,"h":51.57,"l":51.02,"n":1664,"o":51.34,"t":"2025-03-18T04:00:00Z","v":40730,"vw":51.331596},{"c":52.1,"h":52.355,"l":51.33,"n":2456,"o":51.38,"t":"2025-03-19T04:00:00Z","v":62331,"vw":51.973481},{"c":51.19,"h":52.52,"l":51.09,"n":1755,"o":51.57,"t":"2025-03-20T04:00:00Z","v":45639,"vw":51.607286},{"c":51.26,"h":51.98,"l":50.495,"n":1951,"o":51.41,"t":"2025-03-21T04:00:00Z","v":154238,"vw":51.144829},{"c":52.34,"h":52.51,"l":51.5579,"n":1933,"o":51.95,"t":"2025-03-24T04:00:00Z","v":63661,"vw":52.21583},{"c":51.58,"h":53.33,"l":51.58,"n":2210,"o":53.18,"t":"2025-03-25T04:00:00Z","v":55844,"vw":51.762907},{"c":51.74,"h":52.36,"l":51.25,"n":1798,"o":51.92,"t":"2025-03-26T04:00:00Z","v":47467,"vw":51.597513},{"c":51.905,"h":52.12,"l":51.51,"n":1335,"o":51.93,"t":"2025-03-27T04:00:00Z","v":32025,"vw":51.875853},{"c":50.89,"h":52,"l":50.62,"n":1399,"o":52,"t":"2025-03-28T04:00:00Z","v":33008,"vw":50.919383},{"c":50.36,"h":51.02,"l":48.82,"n":2639,"o":49.5,"t":"2025-03-31T04:00:00Z","v":98415,"vw":50.435701},{"c":50.68,"h":51.03,"l":49.88,"n":2098,"o":50.16,"t":"2025-04-01T04:00:00Z","v":61640,"vw":50.459524},{"c":50.45,"h":50.65,"l":49.49,"n":2247,"o":49.97,"t":"2025-04-02T04:00:00Z","v":63904,"vw":50.321363},{"c":47.38,"h":48.62,"l":46.92,"n":2925,"o":48.15,"t":"2025-04-03T04:00:00Z","v":100312,"vw":47.550938},{"c":46.61,"h":47.58,"l":44.755,"n":3146,"o":45.72,"t":"2025-04-04T04:00:00Z","v":86682,"vw":46.351332},{"c":46.33,"h":48.185,"l":45.17,"n":3624,"o":45.33,"t":"2025-04-07T04:00:00Z","v":108548,"vw":46.42423},{"c":46.4,"h":48.07,"l":45.77,"n":3258,"o":47.35,"t":"2025-04-08T04:00:00Z","v":73802,"vw":46.580318},{"c":48.11,"h":49.04,"l":44.83,"n":3061,"o":45.65,"t":"2025-04-09T04:00:00Z","v":90379,"vw":47.627263},{"c":45.97,"h":47.53,"l":45.11,"n":2653,"o":47.53,"t":"2025-04-10T04:00:00Z","v":72034,"vw":45.980791},{"c":45.64,"h":45.88,"l":44.6,"n":2604,"o":45.56,"t":"2025-04-11T04:00:00Z","v":60919,"vw":45.481147},{"c":46.13,"h":47.74,"l":44.99,"n":2440,"o":46.12,"t":"2025-04-14T04:00:00Z","v":75317,"vw":46.205956},{"c":47.02,"h":47.3,"l":45.92,"n":2328,"o":45.92,"t":"2025-04-15T04:00:00Z","v":44164,"vw":46.999368},{"c":47.56,"h":47.77,"l":47,"n":2890,"o":47,"t":"2025-04-16T04:00:00Z","v":74947,"vw":47.506515},{"c":47.19,"h":48.235,"l":46.955,"n":2611,"o":47.48,"t":"2025-04-17T04:00:00Z","v":72314,"vw":47.342161},{"c":47.28,"h":47.43,"l":46.33,"n":2261,"o":46.97,"t":"2025-04-21T04:00:00Z","v":73072,"vw":47.132644},{"c":48.52,"h":48.7,"l":46.95,"n":2253,"o":47.65,"t":"2025-04-22T04:00:00Z","v":56881,"vw":48.301381},{"c":49.25,"h":50.395,"l":48.96,"n":2144,"o":49.55,"t":"2025-04-23T04:00:00Z","v":48971,"vw":49.340359},{"c":49.32,"h":49.49,"l":48.78,"n":2506,"o":49.27,"t":"2025-04-24T04:00:00Z","v":54088,"vw":49.260968},{"c":48.82,"h":49.08,"l":48.37,"n":1925,"o":48.89,"t":"2025-04-25T04:00:00Z","v":38691,"vw":48.72479},{"c":49.1,"h":49.38,"l":48.48,"n":2089,"o":48.82,"t":"2025-04-28T04:00:00Z","v":52354,"vw":48.957054},{"c":49.59,"h":49.61,"l":48.63,"n":2142,"o":48.99,"t":"2025-04-29T04:00:00Z","v":52958,"vw":49.425836},{"c":48.96,"h":49.47,"l":48.3,"n":2244,"o":49,"t":"2025-04-30T04:00:00Z","v":54538,"vw":48.989626},{"c":49.4,"h":49.8,"l":48.565,"n":1918,"o":48.94,"t":"2025-05-01T04:00:00Z","v":50787,"vw":49.389285},{"c":50.46,"h":50.53,"l":49.77,"n":1905,"o":49.9,"t":"2025-05-02T04:00:00Z","v":38303,"vw":50.411419},{"c":50.04,"h":50.69,"l":49,"n":1777,"o":50.11,"t":"2025-05-05T04:00:00Z","v":29974,"vw":50.223078},{"c":50.24,"h":50.76,"l":49.74,"n":1716,"o":49.74,"t":"2025-05-06T04:00:00Z","v":40977,"vw":50.291415},{"c":50.12,"h":51.01,"l":49.89,"n":2468,"o":50.85,"t":"2025-05-07T04:00:00Z","v":56617,"vw":50.299681},{"c":51.32,"h":51.595,"l":50.3906,"n":2168,"o":50.75,"t":"2025-05-08T04:00:00Z","v":41372,"vw":51.285043},{"c":51.01,"h":51.35,"l":50.93,"n":1588,"o":51.35,"t":"2025-05-09T04:00:00Z","v":37831,"vw":51.089429},{"c":52.29,"h":53.33,"l":52.16,"n":1970,"o":52.63,"t":"2025-05-12T04:00:00Z","v":53072,"vw":52.437434},{"c":52.71,"h":52.91,"l":52.09,"n":1923,"o":52.76,"t":"2025-05-13T04:00:00Z","v":37382,"vw":52.653442},{"c":52.69,"h":52.96,"l":51.83,"n":2009,"o":52.46,"t":"2025-05-14T04:00:00Z","v":49716,"vw":52.665682},{"c":53.14,"h":53.24,"l":52.65,"n":1884,"o":52.65,"t":"2025-05-15T04:00:00Z","v":43367,"vw":53.055318},{"c":52.65,"h":53.01,"l":52.5,"n":1697,"o":53.01,"t":"2025-05-16T04:00:00Z","v":48305,"vw":52.716445},{"c":52.68,"h":52.95,"l":51.55,"n":1571,"o":52.17,"t":"2025-05-19T04:00:00Z","v":41500,"vw":52.584548},{"c":52.65,"h":52.92,"l":52.46,"n":1669,"o":52.92,"t":"2025-05-20T04:00:00Z","v":34795,"vw":52.663393},{"c":51.29,"h":52.38,"l":51.27,"n":1990,"o":52.32,"t":"2025-05-21T04:00:00Z","v":47249,"vw":51.560576},{"c":51.17,"h":51.67,"l":50.565,"n":1594,"o":51.02,"t":"2025-05-22T04:00:00Z","v":41499,"vw":51.291405},{"c":50.82,"h":51.06,"l":50.3,"n":2104,"o":50.3,"t":"2025-05-23T04:00:00Z","v":55470,"vw":50.763704},{"c":51.64,"h":51.7,"l":50.725,"n":1820,"o":51.31,"t":"2025-05-27T04:00:00Z","v":45828,"vw":51.44484},{"c":51.01,"h":51.75,"l":50.96,"n":1619,"o":51.47,"t":"2025-05-28T04:00:00Z","v":42633,"vw":51.151108},{"c":51.4,"h":51.47,"l":50.68,"n":1583,"o":51,"t":"2025-05-29T04:00:00Z","v":36908,"vw":51.249839},{"c":51.05,"h":51.38,"l":50.99,"n":1405,"o":51.22,"t":"2025-05-30T04:00:00Z","v":36297,"vw":51.106661},{"c":50.72,"h":51.06,"l":50.27,"n":2222,"o":51.01,"t":"2025-06-02T04:00:00Z","v":50432,"vw":50.735947},{"c":51.45,"h":51.5699,"l":50.39,"n":2007,"o":50.63,"t":"2025-06-03T04:00:00Z","v":49654,"vw":51.262851},{"c":50.84,"h":51.68,"l":50.72,"n":1850,"o":51.42,"t":"2025-06-04T04:00:00Z","v":49564,"vw":50.868383},{"c":50.65,"h":51.1,"l":50.35,"n":1882,"o":50.87,"t":"2025-06-05T04:00:00Z","v":42859,"vw":50.663015},{"c":51.88,"h":51.94,"l":51.05,"n":1603,"o":51.15,"t":"2025-06-06T04:00:00Z","v":39431,"vw":51.679372},{"c":52.1,"h":52.31,"l":51.92,"n":1583,"o":51.98,"t":"2025-06-09T04:00:00Z","v":45259,"vw":52.091972},{"c":52.69,"h":52.805,"l":52.14,"n":1419,"o":52.14,"t":"2025-06-10T04:00:00Z","v":41238,"vw":52.652256},{"c":52.52,"h":52.96,"l":52.37,"n":1734,"o":52.81,"t":"2025-06-11T04:00:00Z","v":46768,"vw":52.560006},{"c":52.19,"h":52.23,"l":51.77,"n":1844,"o":52.16,"t":"2025-06-12T04:00:00Z","v":59298,"vw":52.057078},{"c":50.55,"h":51.1,"l":50.4501,"n":2028,"o":51.1,"t":"2025-06-13T04:00:00Z","v":48511,"vw":50.627445},{"c":50.08,"h":51.12,"l":50.03,"n":1810,"o":51.12,"t":"2025-06-16T04:00:00Z","v":53164,"vw":50.267394},{"c":49.79,"h":50.225,"l":49.61,"n":2059,"o":49.61,"t":"2025-06-17T04:00:00Z","v":53447,"vw":49.877949},{"c":50.22,"h":50.485,"l":49.64,"n":2018,"o":49.64,"t":"2025-06-18T04:00:00Z","v":51787,"vw":50.184577},{"c":50.24,"h":50.9,"l":50.05,"n":1585,"o":50.61,"t":"2025-06-20T04:00:00Z","v":89608,"vw":50.358997},{"c":51.72,"h":51.84,"l":50.29,"n":2210,"o":50.32,"t":"2025-06-23T04:00:00Z","v":50093,"vw":51.3836},{"c":52.37,"h":52.825,"l":50.915,"n":2321,"o":52.09,"t":"2025-06-24T04:00:00Z","v":47885,"vw":52.402802},{"c":52.15,"h":52.46,"l":51.725,"n":2141,"o":52.39,"t":"2025-06-25T04:00:00Z","v":41332,"vw":52.187827},{"c":53.22,"h":53.38,"l":51.98,"n":2866,"o":52.16,"t":"2025-06-26T04:00:00Z","v":96694,"vw":52.872853},{"c":53.09,"h":53.825,"l":52.8,"n":2078,"o":53.45,"t":"2025-06-27T04:00:00Z","v":259849,"vw":53.119556},{"c":52.92,"h":53.464,"l":52.81,"n":2338,"o":53.19,"t":"2025-06-30T04:00:00Z","v":68397,"vw":53.012955},{"c":54.59,"h":55.25,"l":52.68,"n":2358,"o":52.78,"t":"2025-07-01T04:00:00Z","v":113664,"vw":54.33469},{"c":55.18,"h":55.32,"l":54.15,"n":2113,"o":54.84,"t":"2025-07-02T04:00:00Z","v":63891,"vw":55.043365},{"c":56.11,"h":56.625,"l":54.48,"n":1181,"o":55.57,"t":"2025-07-03T04:00:00Z","v":39878,"vw":55.870578},{"c":55.28,"h":56.5,"l":54.97,"n":2120,"o":55.76,"t":"2025-07-07T04:00:00Z","v":59378,"vw":55.310331},{"c":55.53,"h":56.01,"l":55.19,"n":2047,"o":55.19,"t":"2025-07-08T04:00:00Z","v":58875,"vw":55.58265},{"c":55.34,"h":55.96,"l":55.01,"n":1426,"o":55.96,"t":"2025-07-09T04:00:00Z","v":36399,"vw":55.300501},{"c":55.54,"h":55.85,"l":54.95,"n":1664,"o":55.01,"t":"2025-07-10T04:00:00Z","v":42323,"vw":55.545049},{"c":54.59,"h":55.16,"l":54.51,"n":1887,"o":55.04,"t":"2025-07-11T04:00:00Z","v":55823,"vw":54.656669},{"c":55.38,"h":55.455,"l":54.78,"n":1799,"o":54.78,"t":"2025-07-14T04:00:00Z","v":41147,"vw":55.251624},{"c":53.88,"h":55.42,"l":53.86,"n":2960,"o":55.22,"t":"2025-07-15T04:00:00Z","v":81270,"vw":54.201639},{"c":55.94,"h":56.21,"l":54.44,"n":2406,"o":54.92,"t":"2025-07-16T04:00:00Z","v":72402,"vw":55.593218},{"c":56.8,"h":57.56,"l":55.05,"n":3012,"o":56.13,"t":"2025-07-17T04:00:00Z","v":89339,"vw":56.738159},{"c":56.94,"h":57.96,"l":56.31,"n":2467,"o":57.03,"t":"2025-07-18T04:00:00Z","v":74866,"vw":56.893385},{"c":56.86,"h":57.425,"l":56.81,"n":2268,"o":57,"t":"2025-07-21T04:00:00Z","v":47566,"vw":56.922886},{"c":56.75,"h":57.61,"l":56.73,"n":2113,"o":57.03,"t":"2025-07-22T04:00:00Z","v":78590,"vw":56.836157},{"c":57.04,"h":57.41,"l":56.3358,"n":2384,"o":57.41,"t":"2025-07-23T04:00:00Z","v":51001,"vw":56.933647},{"c":55.82,"h":56.9911,"l":55.71,"n":2345,"o":56.95,"t":"2025-07-24T04:00:00Z","v":37978,"vw":56.080188},{"c":55.73,"h":55.975,"l":55.0454,"n":1950,"o":55.74,"t":"2025-07-25T04:00:00Z","v":40346,"vw":55.645922},{"c":55.78,"h":55.93,"l":55.0777,"n":1742,"o":55.69,"t":"2025-07-28T04:00:00Z","v":41709,"vw":55.718348},{"c":55.22,"h":56.33,"l":55.18,"n":1799,"o":56.19,"t":"2025-07-29T04:00:00Z","v":35688,"vw":55.4655},{"c":54.61,"h":56.23,"l":54.41,"n":2477,"o":55.29,"t":"2025-07-30T04:00:00Z","v":51437,"vw":54.90596},{"c":53.98,"h":54.38,"l":53.75,"n":1789,"o":54.12,"t":"2025-07-31T04:00:00Z","v":41761,"vw":54.01326},{"c":53.11,"h":54.34,"l":52.6,"n":2690,"o":53.59,"t":"2025-08-01T04:00:00Z","v":62147,"vw":53.156907},{"c":53.81,"h":53.81,"l":53.12,"n":2076,"o":53.18,"t":"2025-08-04T04:00:00Z","v":65840,"vw":53.665643},{"c":53.68,"h":54.07,"l":53,"n":2051,"o":54.07,"t":"2025-08-05T04:00:00Z","v":55963,"vw":53.530687},{"c":53,"h":53.7,"l":52.99,"n":1726,"o":53.61,"t":"2025-08-06T04:00:00Z","v":53965,"vw":53.192152},{"c":53.12,"h":53.465,"l":52.88,"n":2076,"o":53.4,"t":"2025-08-07T04:00:00Z","v":41637,"vw":53.098825},{"c":53.54,"h":53.78,"l":53.04,"n":1509,"o":53.48,"t":"2025-08-08T04:00:00Z","v":42711,"vw":53.540605},{"c":53.76,"h":53.885,"l":53.215,"n":1611,"o":53.54,"t":"2025-08-11T04:00:00Z","v":44426,"vw":53.707115},{"c":55.99,"h":57.01,"l":54.32,"n":2596,"o":54.32,"t":"2025-08-12T04:00:00Z","v":58943,"vw":55.713295},{"c":56.56,"h":56.67,"l":55.91,"n":2639,"o":56.22,"t":"2025-08-13T04:00:00Z","v":80057,"vw":56.405388},{"c":56.22,"h":56.3,"l":55.4748,"n":1645,"o":55.91,"t":"2025-08-14T04:00:00Z","v":40071,"vw":56.08445},{"c":55.05,"h":56.3,"l":54.95,"n":1621,"o":56.3,"t":"2025-08-15T04:00:00Z","v":82578,"vw":55.342207},{"c":56.49,"h":56.49,"l":55.03,"n":2189,"o":55.49,"t":"2025-08-18T04:00:00Z","v":51681,"vw":56.127274},{"c":56.09,"h":56.77,"l":55.81,"n":1609,"o":56.3,"t":"2025-08-19T04:00:00Z","v":38578,"vw":56.108079},{"c":56.16,"h":56.5,"l":55.79,"n":1797,"o":56.25,"t":"2025-08-20T04:00:00Z","v":36392,"vw":56.128965},{"c":55.83,"h":56.31,"l":55.62,"n":2139,"o":55.78,"t":"2025-08-21T04:00:00Z","v":47233,"vw":55.872715},{"c":58.64,"h":58.74,"l":56.18,"n":3348,"o":56.18,"t":"2025-08-22T04:00:00Z","v":63405,"vw":58.416586},{"c":58.1,"h":58.88,"l":58.05,"n":2040,"o":58.76,"t":"2025-08-25T04:00:00Z","v":42279,"vw":58.271672},{"c":58.75,"h":58.96,"l":57.795,"n":2551,"o":58.08,"t":"2025-08-26T04:00:00Z","v":44596,"vw":58.659446},{"c":58.78,"h":58.99,"l":58.3501,"n":2588,"o":58.56,"t":"2025-08-27T04:00:00Z","v":42715,"vw":58.710918},{"c":58.62,"h":58.97,"l":58.37,"n":1917,"o":58.97,"t":"2025-08-28T04:00:00Z","v":35681,"vw":58.614999},{"c":58.42,"h":59.04,"l":58.42,"n":2087,"o":58.6,"t":"2025-08-29T04:00:00Z","v":56397,"vw":58.592361},{"c":58.3,"h":58.61,"l":57.67,"n":1936,"o":58.1,"t":"2025-09-02T04:00:00Z","v":47497,"vw":58.214485},{"c":58.22,"h":58.6,"l":57.545,"n":1844,"o":58.06,"t":"2025-09-03T04:00:00Z","v":35170,"vw":58.093243},{"c":58.84,"h":58.9,"l":57.9716,"n":1861,"o":58.32,"t":"2025-09-04T04:00:00Z","v":38180,"vw":58.530825},{"c":58.37,"h":59.6722,"l":57.735,"n":2158,"o":59.1,"t":"2025-09-05T04:00:00Z","v":38382,"vw":58.398608},{"c":58.09,"h":58.55,"l":57.6708,"n":2121,"o":58.55,"t":"2025-09-08T04:00:00Z","v":39121,"vw":58.077746},{"c":57.52,"h":58.26,"l":57.38,"n":1710,"o":57.96,"t":"2025-09-09T04:00:00Z","v":37880,"vw":57.680835},{"c":57.45,"h":58.12,"l":57.3,"n":1876,"o":57.4,"t":"2025-09-10T04:00:00Z","v":38617,"vw":57.460492},{"c":57.15,"h":57.9,"l":56.61,"n":2708,"o":57.37,"t":"2025-09-11T04:00:00Z","v":86079,"vw":57.224826},{"c":56.91,"h":57.26,"l":56.59,"n":1776,"o":56.94,"t":"2025-09-12T04:00:00Z","v":40708,"vw":56.930795},{"c":56.42,"h":56.73,"l":56.07,"n":2207,"o":56.63,"t":"2025-09-15T04:00:00Z","v":48715,"vw":56.41556},{"c":55.62,"h":56.19,"l":55.35,"n":2424,"o":56.19,"t":"2025-09-16T04:00:00Z","v":49987,"vw":55.6252},{"c":56.09,"h":57.03,"l":55.37,"n":3934,"o":55.9,"t":"2025-09-17T04:00:00Z","v":62023,"vw":56.119133},{"c":57.62,"h":57.65,"l":56.21,"n":2356,"o":56.36,"t":"2025-09-18T04:00:00Z","v":50956,"vw":57.282624},{"c":56.5,"h":57.62,"l":56.35,"n":2383,"o":57.62,"t":"2025-09-19T04:00:00Z","v":152907,"vw":56.764473},{"c":56.21,"h":56.65,"l":56,"n":2371,"o":56.65,"t":"2025-09-22T04:00:00Z","v":53897,"vw":56.224954},{"c":56.19,"h":57.07,"l":55.92,"n":2205,"o":56.33,"t":"2025-09-23T04:00:00Z","v":51045,"vw":56.339312},{"c":56.1,"h":56.615,"l":55.775,"n":1878,"o":56.12,"t":"2025-09-24T04:00:00Z","v":46155,"vw":56.096184},{"c":56,"h":56.215,"l":55.725,"n":2116,"o":55.99,"t":"2025-09-25T04:00:00Z","v":42872,"vw":55.989636},{"c":56.49,"h":56.53,"l":55.8979,"n":2008,"o":56.13,"t":"2025-09-26T04:00:00Z","v":48743,"vw":56.384429},{"c":55.59,"h":56.58,"l":55.54,"n":1770,"o":56.58,"t":"2025-09-29T04:00:00Z","v":43403,"vw":55.781423},{"c":55.95,"h":55.97,"l":55.42,"n":2828,"o":55.5,"t":"2025-09-30T04:00:00Z","v":59517,"vw":55.817611},{"c":54.95,"h":55.8,"l":54.87,"n":2932,"o":55.72,"t":"2025-10-01T04:00:00Z","v":81340,"vw":55.226091},{"c":55.07,"h":55.185,"l":54.5,"n":2818,"o":54.94,"t":"2025-10-02T04:00:00Z","v":70162,"vw":54.936724},{"c":55.23,"h":55.875,"l":55.11,"n":2229,"o":55.27,"t":"2025-10-03T04:00:00Z","v":44209,"vw":55.298293},{"c":56.45,"h":56.74,"l":55.27,"n":4053,"o":55.63,"t":"2025-10-06T04:00:00Z","v":132233,"vw":56.047621},{"c":55.17,"h":56.99,"l":55.155,"n":2518,"o":56.32,"t":"2025-10-07T04:00:00Z","v":104582,"vw":55.379776},{"c":55.54,"h":55.91,"l":55.01,"n":3384,"o":55.53,"t":"2025-10-08T04:00:00Z","v":45562,"vw":55.510058},{"c":55.02,"h":55.54,"l":54.65,"n":2176,"o":55.54,"t":"2025-10-09T04:00:00Z","v":47163,"vw":54.949572},{"c":53.32,"h":55.69,"l":53.32,"n":2813,"o":55.2,"t":"2025-10-10T04:00:00Z","v":57966,"vw":53.68719},{"c":54.35,"h":54.45,"l":53.4,"n":2383,"o":54.32,"t":"2025-10-13T04:00:00Z","v":47509,"vw":54.229011},{"c":56.14,"h":56.22,"l":54.05,"n":3277,"o":54.05,"t":"2025-10-14T04:00:00Z","v":76657,"vw":55.816772},{"c":53.19,"h":55.95,"l":52.585,"n":4219,"o":53.93,"t":"2025-10-15T04:00:00Z","v":106809,"vw":53.302824},{"c":51.02,"h":53.13,"l":50.645,"n":4040,"o":53.13,"t":"2025-10-16T04:00:00Z","v":105397,"vw":51.438333},{"c":52.17,"h":52.39,"l":51.34,"n":3665,"o":51.41,"t":"2025-10-17T04:00:00Z","v":87376,"vw":52.094485},{"c":52.95,"h":53.02,"l":52.18,"n":2932,"o":52.67,"t":"2025-10-20T04:00:00Z","v":60727,"vw":52.846482},{"c":52.54,"h":53.08,"l":52.54,"n":2138,"o":52.99,"t":"2025-10-21T04:00:00Z","v":49465,"vw":52.743047},{"c":53.19,"h":53.695,"l":52.64,"n":2618,"o":52.67,"t":"2025-10-22T04:00:00Z","v":60917,"vw":53.138983},{"c":52.19,"h":53.27,"l":52.19,"n":2272,"o":53.27,"t":"2025-10-23T04:00:00Z","v":37556,"vw":52.451272},{"c":52.83,"h":53.235,"l":52.59,"n":2087,"o":52.59,"t":"2025-10-24T04:00:00Z","v":46379,"vw":52.851689},{"c":52.44,"h":53.5,"l":52.34,"n":2331,"o":52.97,"t":"2025-10-27T04:00:00Z","v":104532,"vw":52.737592},{"c":52.49,"h":52.795,"l":52.02,"n":2043,"o":52.36,"t":"2025-10-28T04:00:00Z","v":47894,"vw":52.477348},{"c":51.19,"h":52.635,"l":50.7,"n":2520,"o":52.2,"t":"2025-10-29T04:00:00Z","v":157681,"vw":51.726246},{"c":51.52,"h":51.755,"l":51.01,"n":2601,"o":51.14,"t":"2025-10-30T04:00:00Z","v":80708,"vw":51.441351},{"c":51.195,"h":51.47,"l":50.25,"n":1865,"o":51.17,"t":"2025-10-31T04:00:00Z","v":71050,"vw":51.195687},{"c":51.68,"h":51.7,"l":50.675,"n":2524,"o":51.23,"t":"2025-11-03T05:00:00Z","v":54759,"vw":51.515832},{"c":51.83,"h":52.26,"l":51.375,"n":2136,"o":51.6,"t":"2025-11-04T05:00:00Z","v":72442,"vw":51.879189},{"c":52.72,"h":52.72,"l":51.685,"n":1823,"o":51.84,"t":"2025-11-05T05:00:00Z","v":68463,"vw":52.447016},{"c":52.47,"h":53.02,"l":52.2901,"n":1632,"o":52.72,"t":"2025-11-06T05:00:00Z","v":44468,"vw":52.485979},{"c":52.98,"h":52.98,"l":52.355,"n":2027,"o":52.5,"t":"2025-11-07T05:00:00Z","v":37739,"vw":52.855488},{"c":53.69,"h":53.9199,"l":52.47,"n":1837,"o":52.98,"t":"2025-11-10T05:00:00Z","v":38054,"vw":53.451289},{"c":53.93,"h":54.219,"l":53.405,"n":1757,"o":53.88,"t":"2025-11-11T05:00:00Z","v":43154,"vw":53.924634},{"c":54.25,"h":54.77,"l":53.88,"n":1906,"o":53.92,"t":"2025-11-12T05:00:00Z","v":44221,"vw":54.314927},{"c":54.16,"h":54.66,"l":53.83,"n":1705,"o":54.24,"t":"2025-11-13T05:00:00Z","v":38739,"vw":54.192359},{"c":54.32,"h":54.362,"l":53.43,"n":1757,"o":54,"t":"2025-11-14T05:00:00Z","v":43565,"vw":54.164228},{"c":52.74,"h":54.1729,"l":52.58,"n":2116,"o":54.17,"t":"2025-11-17T05:00:00Z","v":61094,"vw":53.070569},{"c":52.8,"h":53.17,"l":52.55,"n":2184,"o":52.75,"t":"2025-11-18T05:00:00Z","v":59173,"vw":52.84201},{"c":53.39,"h":53.495,"l":52.65,"n":1774,"o":52.65,"t":"2025-11-19T05:00:00Z","v":44887,"vw":53.261796},{"c":53.51,"h":54.49,"l":53.23,"n":2153,"o":53.96,"t":"2025-11-20T05:00:00Z","v":61729,"vw":53.737099},{"c":55.39,"h":55.8,"l":53.59,"n":2093,"o":53.62,"t":"2025-11-21T05:00:00Z","v":65663,"vw":55.077853},{"c":54.98,"h":55.91,"l":54.71,"n":2100,"o":55.2,"t":"2025-11-24T05:00:00Z","v":56407,"vw":55.005862},{"c":56.12,"h":56.41,"l":54.95,"n":2207,"o":55.26,"t":"2025-11-25T05:00:00Z","v":55455,"vw":56.037985},{"c":55.84,"h":56.055,"l":55.635,"n":2108,"o":55.82,"t":"2025-11-26T05:00:00Z","v":54288,"vw":55.847998},{"c":55.5,"h":55.7724,"l":54.83,"n":1156,"o":55.65,"t":"2025-11-28T05:00:00Z","v":27643,"vw":55.430715},{"c":55.97,"h":56.14,"l":54.99,"n":2301,"o":54.99,"t":"2025-12-01T05:00:00Z","v":60011,"vw":55.799053},{"c":55.83,"h":56.42,"l":55.5,"n":2018,"o":55.97,"t":"2025-12-02T05:00:00Z","v":32316,"vw":55.881772},{"c":57.08,"h":57.145,"l":56,"n":1789,"o":56.11,"t":"2025-12-03T05:00:00Z","v":46862,"vw":56.982499},{"c":57.16,"h":57.5,"l":56.7,"n":1850,"o":56.76,"t":"2025-12-04T05:00:00Z","v":47666,"vw":57.101593},{"c":57.12,"h":57.47,"l":56.76,"n":2247,"o":56.86,"t":"2025-12-05T05:00:00Z","v":42389,"vw":57.137005},{"c":57.32,"h":57.78,"l":56.985,"n":2627,"o":57.43,"t":"2025-12-08T05:00:00Z","v":61317,"vw":57.365363},{"c":57.8,"h":58.555,"l":57.55,"n":2518,"o":57.55,"t":"2025-12-09T05:00:00Z","v":48469,"vw":57.874607},{"c":59.43,"h":59.68,"l":57.8,"n":2236,"o":57.8,"t":"2025-12-10T05:00:00Z","v":84121,"vw":59.072182},{"c":60.15,"h":60.4,"l":59.47,"n":2711,"o":59.47,"t":"2025-12-11T05:00:00Z","v":66234,"vw":60.048853},{"c":60.12,"h":60.56,"l":59.85,"n":3217,"o":60.56,"t":"2025-12-12T05:00:00Z","v":83813,"vw":60.121988},{"c":60.1,"h":60.16,"l":59.58,"n":2884,"o":59.67,"t":"2025-12-15T05:00:00Z","v":65470,"vw":59.921956},{"c":61.14,"h":61.43,"l":60.02,"n":3237,"o":60.31,"t":"2025-12-16T05:00:00Z","v":95854,"vw":60.89832},{"c":60.58,"h":61.55,"l":60,"n":4751,"o":61.03,"t":"2025-12-17T05:00:00Z","v":156794,"vw":60.714015},{"c":60.98,"h":61.32,"l":59.665,"n":2590,"o":61,"t":"2025-12-18T05:00:00Z","v":80979,"vw":61.000149},{"c":58.73,"h":61.36,"l":58.56,"n":3004,"o":60.76,"t":"2025-12-19T05:00:00Z","v":165019,"vw":59.162823},{"c":58.82,"h":59.39,"l":58.375,"n":3643,"o":58.71,"t":"2025-12-22T05:00:00Z","v":65768,"vw":58.734741},{"c":58.18,"h":59.175,"l":58.17,"n":2431,"o":58.6,"t":"2025-12-23T05:00:00Z","v":56068,"vw":58.405913},{"c":58.24,"h":58.54,"l":57.98,"n":1575,"o":58.11,"t":"2025-12-24T05:00:00Z","v":24934,"vw":58.232495},{"c":57.77,"h":58.685,"l":57.69,"n":1698,"o":58.3,"t":"2025-12-26T05:00:00Z","v":39472,"vw":57.925852},{"c":57.72,"h":58.16,"l":57.31,"n":2544,"o":57.89,"t":"2025-12-29T05:00:00Z","v":50430,"vw":57.777385},{"c":56.91,"h":57.585,"l":56.7,"n":1521,"o":57.415,"t":"2025-12-30T05:00:00Z","v":32571,"vw":56.973587},{"c":56.5,"h":57.745,"l":56.415,"n":2098,"o":57.18,"t":"2025-12-31T05:00:00Z","v":42125,"vw":56.571641},{"c":56.415,"h":58.28,"l":56.05,"n":2701,"o":56.58,"t":"2026-01-02T05:00:00Z","v":57815,"vw":56.512961},{"c":57.85,"h":57.96,"l":56.26,"n":3506,"o":56.26,"t":"2026-01-05T05:00:00Z","v":81949,"vw":57.721989},{"c":57.11,"h":57.84,"l":56.83,"n":2927,"o":57.52,"t":"2026-01-06T05:00:00Z","v":83024,"vw":57.251551},{"c":57.22,"h":57.33,"l":56.23,"n":2800,"o":57.13,"t":"2026-01-07T05:00:00Z","v":52410,"vw":56.999729},{"c":58.77,"h":59.215,"l":56.83,"n":3235,"o":56.83,"t":"2026-01-08T05:00:00Z","v":60445,"vw":58.763213},{"c":57.71,"h":59,"l":57.56,"n":3655,"o":58.78,"t":"2026-01-09T05:00:00Z","v":67671,"vw":57.973354},{"c":57.77,"h":57.9,"l":57.18,"n":3005,"o":57.32,"t":"2026-01-12T05:00:00Z","v":72129,"vw":57.585536},{"c":58.11,"h":58.21,"l":57.47,"n":3189,"o":57.8,"t":"2026-01-13T05:00:00Z","v":59525,"vw":58.005131},{"c":58.36,"h":58.71,"l":57.92,"n":2448,"o":57.92,"t":"2026-01-14T05:00:00Z","v":50521,"vw":58.372555},{"c":59.85,"h":60.5914,"l":58.84,"n":2840,"o":58.96,"t":"2026-01-15T05:00:00Z","v":99287,"vw":60.013509},{"c":59.61,"h":60.37,"l":59.56,"n":3510,"o":59.85,"t":"2026-01-16T05:00:00Z","v":84668,"vw":59.799527},{"c":58.98,"h":59.33,"l":58.66,"n":3669,"o":58.84,"t":"2026-01-20T05:00:00Z","v":81552,"vw":58.95756},{"c":64.915,"h":64.99,"l":60,"n":3804,"o":60.21,"t":"2026-01-21T05:00:00Z","v":111590,"vw":63.721876},{"c":62.92,"h":65.48,"l":62.24,"n":5294,"o":65,"t":"2026-01-22T05:00:00Z","v":136144,"vw":63.277983},{"c":61.19,"h":62.92,"l":60.95,"n":3468,"o":62.52,"t":"2026-01-23T05:00:00Z","v":79122,"vw":61.303526},{"c":61.1,"h":61.97,"l":60.76,"n":3441,"o":60.93,"t":"2026-01-26T05:00:00Z","v":77732,"vw":61.103414},{"c":61.36,"h":62.345,"l":61.06,"n":3063,"o":61.06,"t":"2026-01-27T05:00:00Z","v":69489,"vw":61.55056},{"c":60.14,"h":62.93,"l":60.01,"n":2857,"o":62.93,"t":"2026-01-28T05:00:00Z","v":62662,"vw":60.584273},{"c":61.43,"h":61.515,"l":60.1,"n":3378,"o":60.1,"t":"2026-01-29T05:00:00Z","v":76387,"vw":61.075397},{"c":61.7,"h":62.22,"l":60.77,"n":4746,"o":61.16,"t":"2026-01-30T05:00:00Z","v":114208,"vw":61.610376},{"c":62.83,"h":63.21,"l":60.52,"n":5278,"o":61.78,"t":"2026-02-02T05:00:00Z","v":102975,"vw":62.865114},{"c":63.38,"h":64.41,"l":62.55,"n":3408,"o":62.83,"t":"2026-02-03T05:00:00Z","v":58927,"vw":63.297808},{"c":63.99,"h":64.99,"l":63.4169,"n":2914,"o":63.86,"t":"2026-02-04T05:00:00Z","v":71644,"vw":64.373208},{"c":64.17,"h":64.95,"l":63.305,"n":3621,"o":63.98,"t":"2026-02-05T05:00:00Z","v":75965,"vw":64.26688},{"c":65.49,"h":65.695,"l":64.2701,"n":3652,"o":64.83,"t":"2026-02-06T05:00:00Z","v":112739,"vw":65.283268},{"c":64.72,"h":65.79,"l":64.72,"n":3146,"o":65.22,"t":"2026-02-09T05:00:00Z","v":78706,"vw":65.083107},{"c":63.75,"h":65.21,"l":63.68,"n":2411,"o":64.62,"t":"2026-02-10T05:00:00Z","v":45371,"vw":64.026047},{"c":63.62,"h":64.305,"l":63.27,"n":2402,"o":64.18,"t":"2026-02-11T05:00:00Z","v":43132,"vw":63.642165},{"c":63.71,"h":64.16,"l":62.43,"n":2296,"o":64.16,"t":"2026-02-12T05:00:00Z","v":53243,"vw":63.528062},{"c":63.59,"h":63.88,"l":62.82,"n":2297,"o":63.55,"t":"2026-02-13T05:00:00Z","v":40691,"vw":63.525191},{"c":64.15,"h":64.86,"l":63.3,"n":2223,"o":63.67,"t":"2026-02-17T05:00:00Z","v":69642,"vw":64.122444},{"c":63.22,"h":65.18,"l":62.91,"n":2497,"o":63.91,"t":"2026-02-18T05:00:00Z","v":54788,"vw":63.641308},{"c":62.47,"h":63.68,"l":61.94,"n":1954,"o":62.95,"t":"2026-02-19T05:00:00Z","v":48719,"vw":62.528519},{"c":63.57,"h":63.61,"l":62.24,"n":2467,"o":62.57,"t":"2026-02-20T05:00:00Z","v":62013,"vw":63.21518},{"c":60.97,"h":64.18,"l":60.46,"n":3763,"o":63.5,"t":"2026-02-23T05:00:00Z","v":88806,"vw":61.485384},{"c":61.73,"h":62.2241,"l":60.5,"n":2774,"o":60.97,"t":"2026-02-24T05:00:00Z","v":58064,"vw":61.439755},{"c":62.48,"h":62.725,"l":61.3401,"n":1591,"o":61.94,"t":"2026-02-25T05:00:00Z","v":36167,"vw":62.240752},{"c":62.74,"h":63.32,"l":61.77,"n":3534,"o":62.56,"t":"2026-02-26T05:00:00Z","v":60800,"vw":62.348376},{"c":60.04,"h":62.29,"l":59.49,"n":5545,"o":61.6,"t":"2026-02-27T05:00:00Z","v":110977,"vw":60.26412},{"c":61.54,"h":61.71,"l":59.2782,"n":2845,"o":59.48,"t":"2026-03-02T05:00:00Z","v":74831,"vw":61.259277},{"c":61.38,"h":61.82,"l":60.005,"n":4012,"o":60.37,"t":"2026-03-03T05:00:00Z","v":69798,"vw":60.818606},{"c":61.51,"h":62.165,"l":61.155,"n":3212,"o":61.5,"t":"2026-03-04T05:00:00Z","v":60679,"vw":61.51818},{"c":60.18,"h":61.45,"l":59.5201,"n":3282,"o":61.07,"t":"2026-03-05T05:00:00Z","v":63170,"vw":60.266114},{"c":59.72,"h":59.72,"l":58.12,"n":3938,"o":58.79,"t":"2026-03-06T05:00:00Z","v":88838,"vw":59.287265},{"c":59.18,"h":59.6,"l":56.85,"n":4094,"o":58.87,"t":"2026-03-09T04:00:00Z","v":154949,"vw":58.241523},{"c":59.33,"h":60.45,"l":58.37,"n":2478,"o":58.98,"t":"2026-03-10T04:00:00Z","v":91241,"vw":59.500141},{"c":58.88,"h":59.53,"l":58.27,"n":1916,"o":58.94,"t":"2026-03-11T04:00:00Z","v":83798,"vw":58.736659},{"c":59.03,"h":59.13,"l":57.5,"n":2219,"o":57.94,"t":"2026-03-12T04:00:00Z","v":59908,"vw":58.694498},{"c":58.62,"h":60.875,"l":57.7,"n":2878,"o":59.15,"t":"2026-03-13T04:00:00Z","v":89192,"vw":58.56541},{"c":59.11,"h":59.65,"l":57.73,"n":3016,"o":58.92,"t":"2026-03-16T04:00:00Z","v":117371,"vw":59.153376},{"c":58.6,"h":60.425,"l":57.36,"n":2785,"o":59.47,"t":"2026-03-17T04:00:00Z","v":68467,"vw":58.634629},{"c":57.73,"h":60.3,"l":57.27,"n":3498,"o":58.11,"t":"2026-03-18T04:00:00Z","v":122228,"vw":57.909205},{"c":58.93,"h":59.34,"l":57.27,"n":3333,"o":57.5,"t":"2026-03-19T04:00:00Z","v":122074,"vw":58.333859},{"c":58.59,"h":59.09,"l":57.845,"n":3087,"o":59.09,"t":"2026-03-20T04:00:00Z","v":176074,"vw":58.545453},{"c":59.85,"h":60.97,"l":57.18,"n":4584,"o":59.95,"t":"2026-03-23T04:00:00Z","v":121687,"vw":60.161706},{"c":60.26,"h":60.8,"l":59.175,"n":3140,"o":59.26,"t":"2026-03-24T04:00:00Z","v":84857,"vw":60.288279},{"c":60.15,"h":60.95,"l":59.75,"n":3429,"o":60.69,"t":"2026-03-25T04:00:00Z","v":103505,"vw":60.164235},{"c":60.64,"h":60.64,"l":59.72,"n":2546,"o":59.78,"t":"2026-03-26T04:00:00Z","v":84340,"vw":60.317216},{"c":59.92,"h":60.34,"l":59.49,"n":2420,"o":60.29,"t":"2026-03-27T04:00:00Z","v":60251,"vw":59.997084},{"c":60.53,"h":60.7,"l":59.87,"n":2472,"o":60.35,"t":"2026-03-30T04:00:00Z","v":63764,"vw":60.401863},{"c":60.72,"h":61.45,"l":60.15,"n":3573,"o":61.12,"t":"2026-03-31T04:00:00Z","v":114702,"vw":60.703213},{"c":61.58,"h":62.11,"l":60.72,"n":3804,"o":60.72,"t":"2026-04-01T04:00:00Z","v":148832,"vw":61.667716},{"c":61.76,"h":61.91,"l":60.4,"n":2421,"o":60.73,"t":"2026-04-02T04:00:00Z","v":57549,"vw":61.582262},{"c":62.52,"h":62.755,"l":61.51,"n":1977,"o":61.78,"t":"2026-04-06T04:00:00Z","v":61007,"vw":62.36852},{"c":62.7,"h":63.01,"l":61.735,"n":3403,"o":62.37,"t":"2026-04-07T04:00:00Z","v":94080,"vw":62.668889},{"c":64.2,"h":64.86,"l":63.65,"n":3483,"o":64.18,"t":"2026-04-08T04:00:00Z","v":134351,"vw":64.102093},{"c":65.54,"h":65.68,"l":63.17,"n":3830,"o":63.76,"t":"2026-04-09T04:00:00Z","v":165272,"vw":65.121753},{"c":64.63,"h":65.26,"l":64,"n":3774,"o":65.26,"t":"2026-04-10T04:00:00Z","v":102783,"vw":64.47088},{"c":64.67,"h":64.79,"l":63.845,"n":3315,"o":64.4,"t":"2026-04-13T04:00:00Z","v":83892,"vw":64.393016},{"c":64.42,"h":64.87,"l":64.01,"n":3230,"o":64.56,"t":"2026-04-14T04:00:00Z","v":76838,"vw":64.505318},{"c":66.15,"h":66.49,"l":64.545,"n":3966,"o":65.02,"t":"2026-04-15T04:00:00Z","v":140712,"vw":65.993829},{"c":64.85,"h":65.895,"l":64.195,"n":5241,"o":65.8,"t":"2026-04-16T04:00:00Z","v":131100,"vw":64.879892},{"c":67.04,"h":68.5,"l":65.495,"n":4677,"o":65.94,"t":"2026-04-17T04:00:00Z","v":170029,"vw":67.571408},{"c":65.96,"h":68.715,"l":65.945,"n":2984,"o":66.57,"t":"2026-04-20T04:00:00Z","v":105966,"vw":66.394829},{"c":65.1,"h":66.225,"l":65,"n":4056,"o":65.96,"t":"2026-04-21T04:00:00Z","v":95131,"vw":65.367766},{"c":64.58,"h":65.28,"l":64.495,"n":3709,"o":65.11,"t":"2026-04-22T04:00:00Z","v":67283,"vw":64.754826},{"c":65.55,"h":65.805,"l":64.31,"n":3766,"o":64.74,"t":"2026-04-23T04:00:00Z","v":73253,"vw":65.398535},{"c":65.15,"h":65.95,"l":64.76,"n":4170,"o":65.38,"t":"2026-04-24T04:00:00Z","v":141593,"vw":65.193214},{"c":65.49,"h":65.975,"l":65.15,"n":3791,"o":65.15,"t":"2026-04-27T04:00:00Z","v":79884,"vw":65.571285},{"c":66.46,"h":67.37,"l":65.7,"n":4509,"o":65.79,"t":"2026-04-28T04:00:00Z","v":98960,"vw":66.616025},{"c":65.05,"h":66.46,"l":64.88,"n":3909,"o":66.22,"t":"2026-04-29T04:00:00Z","v":91087,"vw":65.348357},{"c":64.93,"h":65.685,"l":64.55,"n":2808,"o":64.72,"t":"2026-04-30T04:00:00Z","v":84398,"vw":65.175625},{"c":65.8,"h":66.19,"l":64.23,"n":2961,"o":64.98,"t":"2026-05-01T04:00:00Z","v":77240,"vw":65.721446},{"c":64.435,"h":65.79,"l":64.15,"n":2911,"o":65.4,"t":"2026-05-04T04:00:00Z","v":51536,"vw":64.683277},{"c":65.91,"h":66.185,"l":64.63,"n":2891,"o":64.63,"t":"2026-05-05T04:00:00Z","v":69576,"vw":65.926059},{"c":66.27,"h":67.26,"l":65.145,"n":3626,"o":66.43,"t":"2026-05-06T04:00:00Z","v":79631,"vw":66.310624},{"c":66.31,"h":67.075,"l":66.11,"n":2896,"o":66.45,"t":"2026-05-07T04:00:00Z","v":70256,"vw":66.450466},{"c":66.32,"h":66.88,"l":65.93,"n":3614,"o":66.31,"t":"2026-05-08T04:00:00Z","v":61807,"vw":66.257943},{"c":65.11,"h":66.58,"l":64.69,"n":3246,"o":66.58,"t":"2026-05-11T04:00:00Z","v":118235,"vw":65.182289},{"c":64.85,"h":65.38,"l":63.8901,"n":3876,"o":65.1,"t":"2026-05-12T04:00:00Z","v":85278,"vw":64.484342},{"c":64.52,"h":64.97,"l":64.015,"n":3233,"o":64.5,"t":"2026-05-13T04:00:00Z","v":64437,"vw":64.472858},{"c":64.505,"h":65.54,"l":64.42,"n":2583,"o":64.59,"t":"2026-05-14T04:00:00Z","v":55504,"vw":64.776254},{"c":64.02,"h":64.56,"l":63.85,"n":3205,"o":64.3,"t":"2026-05-15T04:00:00Z","v":93782,"vw":64.038672},{"c":65.37,"h":65.49,"l":64.05,"n":3050,"o":64.05,"t":"2026-05-18T04:00:00Z","v":60807,"vw":65.248466},{"c":65.24,"h":65.59,"l":64.537,"n":3090,"o":65.03,"t":"2026-05-19T04:00:00Z","v":77187,"vw":65.203028},{"c":66.29,"h":66.63,"l":65.04,"n":3257,"o":65.24,"t":"2026-05-20T04:00:00Z","v":102192,"vw":66.178008},{"c":67,"h":67,"l":65.27,"n":3239,"o":65.81,"t":"2026-05-21T04:00:00Z","v":91050,"vw":66.477124},{"c":66.7,"h":67.565,"l":66.6,"n":2840,"o":67.05,"t":"2026-05-22T04:00:00Z","v":78543,"vw":66.878479},{"c":67.44,"h":68,"l":65.895,"n":3087,"o":66.86,"t":"2026-05-26T04:00:00Z","v":88103,"vw":67.230445},{"c":66.71,"h":68.48,"l":66.42,"n":3576,"o":67.52,"t":"2026-05-27T04:00:00Z","v":111520,"vw":66.974995},{"c":66.7,"h":66.76,"l":65.77,"n":2649,"o":66.59,"t":"2026-05-28T04:00:00Z","v":73345,"vw":66.471762},{"c":66.86,"h":67.28,"l":66.57,"n":2600,"o":66.66,"t":"2026-05-29T04:00:00Z","v":91330,"vw":66.880059},{"c":66.035,"h":67.14,"l":65.43,"n":3410,"o":66.58,"t":"2026-06-01T04:00:00Z","v":114414,"vw":66.044328},{"c":67.29,"h":67.525,"l":65.8,"n":2930,"o":65.8,"t":"2026-06-02T04:00:00Z","v":64970,"vw":67.057246},{"c":65.39,"h":67.55,"l":65.01,"n":3905,"o":66.96,"t":"2026-06-03T04:00:00Z","v":97788,"vw":65.635868},{"c":67.51,"h":67.825,"l":66.13,"n":3168,"o":66.27,"t":"2026-06-04T04:00:00Z","v":83924,"vw":67.340705},{"c":67.58,"h":68.31,"l":67.44,"n":2636,"o":67.51,"t":"2026-06-05T04:00:00Z","v":64652,"vw":67.84854},{"c":68.31,"h":68.72,"l":67.65,"n":2398,"o":67.65,"t":"2026-06-08T04:00:00Z","v":71384,"vw":68.338241},{"c":69.14,"h":70.1068,"l":68.48,"n":3343,"o":68.48,"t":"2026-06-09T04:00:00Z","v":87020,"vw":69.310157},{"c":70.29,"h":70.4725,"l":69.475,"n":3014,"o":69.54,"t":"2026-06-10T04:00:00Z","v":81033,"vw":70.198475},{"c":70.1,"h":71.08,"l":69.75,"n":3137,"o":70.3,"t":"2026-06-11T04:00:00Z","v":102211,"vw":70.174395},{"c":71.18,"h":71.28,"l":69.89,"n":3524,"o":70.24,"t":"2026-06-12T04:00:00Z","v":100703,"vw":71.083765},{"c":68.82,"h":70.95,"l":68.71,"n":3517,"o":70.71,"t":"2026-06-15T04:00:00Z","v":77919,"vw":69.400725},{"c":68.95,"h":70.085,"l":68.68,"n":2839,"o":69.12,"t":"2026-06-16T04:00:00Z","v":98336,"vw":68.954225},{"c":68.08,"h":69.69,"l":67.45,"n":6605,"o":68.62,"t":"2026-06-17T04:00:00Z","v":172814,"vw":68.23745},{"c":68.35,"h":69.6,"l":67.95,"n":3422,"o":69,"t":"2026-06-18T04:00:00Z","v":200913,"vw":68.414845},{"c":68.96,"h":69.52,"l":68.35,"n":3772,"o":68.35,"t":"2026-06-22T04:00:00Z","v":97071,"vw":68.941822},{"c":70.08,"h":70.21,"l":68.86,"n":3654,"o":68.93,"t":"2026-06-23T04:00:00Z","v":103520,"vw":69.847075},{"c":70.94,"h":71.31,"l":69.83,"n":4379,"o":70.23,"t":"2026-06-24T04:00:00Z","v":108522,"vw":70.87918},{"c":71.42,"h":71.565,"l":70.41,"n":4151,"o":70.66,"t":"2026-06-25T04:00:00Z","v":151843,"vw":71.249421},{"c":72.36,"h":73.22,"l":71.08,"n":3858,"o":71.75,"t":"2026-06-26T04:00:00Z","v":501877,"vw":72.331722},{"c":72.24,"h":72.4,"l":71.425,"n":3860,"o":72.06,"t":"2026-06-29T04:00:00Z","v":94066,"vw":72.088133},{"c":72.36,"h":72.74,"l":71.66,"n":3408,"o":72.24,"t":"2026-06-30T04:00:00Z","v":103795,"vw":72.316788},{"c":74.07,"h":74.52,"l":72.36,"n":4268,"o":72.36,"t":"2026-07-01T04:00:00Z","v":119522,"vw":73.864201},{"c":72.75,"h":74.57,"l":72.27,"n":4048,"o":74.14,"t":"2026-07-02T04:00:00Z","v":117414,"vw":72.905667},{"c":72.82,"h":73.745,"l":72.335,"n":3639,"o":72.51,"t":"2026-07-06T04:00:00Z","v":111726,"vw":72.828218},{"c":72.14,"h":73.89,"l":72.055,"n":4615,"o":73.01,"t":"2026-07-07T04:00:00Z","v":128474,"vw":72.416283},{"c":70.94,"h":72.14,"l":70.6,"n":3628,"o":72.09,"t":"2026-07-08T04:00:00Z","v":97623,"vw":71.061646},{"c":71.61,"h":72.4845,"l":70.94,"n":4463,"o":70.94,"t":"2026-07-09T04:00:00Z","v":180550,"vw":71.816863},{"c":72.04,"h":72.4,"l":71,"n":3789,"o":71.61,"t":"2026-07-10T04:00:00Z","v":88268,"vw":71.955997},{"c":72.24,"h":72.9799,"l":71.735,"n":3849,"o":72.23,"t":"2026-07-13T04:00:00Z","v":162236,"vw":72.270429},{"c":72.25,"h":72.7299,"l":71.87,"n":4220,"o":72.53,"t":"2026-07-14T04:00:00Z","v":120412,"vw":72.304302},{"c":75.03,"h":75.695,"l":73.13,"n":6012,"o":73.82,"t":"2026-07-15T04:00:00Z","v":198539,"vw":74.793819},{"c":76.98,"h":78.0299,"l":76.25,"n":5809,"o":76.3,"t":"2026-07-16T04:00:00Z","v":186438,"vw":77.10196},{"c":74.93,"h":76.62,"l":74.02,"n":4966,"o":76.2,"t":"2026-07-17T04:00:00Z","v":144052,"vw":75.032714},{"c":74.72,"h":75.41,"l":74.03,"n":4829,"o":74.83,"t":"2026-07-20T04:00:00Z","v":175083,"vw":74.836929},{"c":75.16,"h":75.5984,"l":73.87,"n":4256,"o":74.37,"t":"2026-07-21T04:00:00Z","v":123489,"vw":74.754316},{"c":74.19,"h":75.15,"l":74.09,"n":3936,"o":74.99,"t":"2026-07-22T04:00:00Z","v":91818,"vw":74.293424},{"c":74.72,"h":74.875,"l":72.88,"n":4737,"o":73.57,"t":"2026-07-23T04:00:00Z","v":133417,"vw":74.332301},{"c":76.15,"h":77,"l":75.015,"n":4223,"o":75.06,"t":"2026-07-24T04:00:00Z","v":144683,"vw":76.382747},{"c":76.66,"h":77.575,"l":76.0101,"n":4373,"o":76.54,"t":"2026-07-27T04:00:00Z","v":120706,"vw":76.598128},{"c":78.12,"h":78.6,"l":76.73,"n":3790,"o":76.9,"t":"2026-07-28T04:00:00Z","v":98225,"vw":78.060435},{"c":78.35,"h":79.59,"l":77.56,"n":4275,"o":77.87,"t":"2026-07-29T04:00:00Z","v":167451,"vw":78.605282},{"c":78.07,"h":79.5299,"l":77.7,"n":4859,"o":78.63,"t":"2026-07-30T04:00:00Z","v":123829,"vw":78.275782},{"c":78.45,"h":79.0699,"l":77.06,"n":3956,"o":77.85,"t":"2026-07-31T04:00:00Z","v":98637,"vw":78.34721},{"c":78.93,"h":79.6,"l":77.98,"n":3790,"o":79.32,"t":"2026-08-03T04:00:00Z","v":105920,"vw":78.790979},{"c":79.46,"h":79.9199,"l":78.1201,"n":2959,"o":78.85,"t":"2026-08-04T04:00:00Z","v":87242,"vw":79.454898},{"c":78.91,"h":79.8428,"l":78.54,"n":3141,"o":79.84,"t":"2026-08-05T04:00:00Z","v":92033,"vw":79.007535},{"c":78.37,"h":79.54,"l":78.184,"n":3155,"o":79.38,"t":"2026-08-06T04:00:00Z","v":103188,"vw":78.510686},{"c":77.76,"h":78.07,"l":77.31,"n":3307,"o":78.07,"t":"2026-08-07T04:00:00Z","v":104163,"vw":77.691535},{"c":77.47,"h":77.77,"l":76.865,"n":3663,"o":77.4,"t":"2026-08-10T04:00:00Z","v":87296,"vw":77.354344},{"c":78.09,"h":78.375,"l":77.365,"n":2765,"o":77.47,"t":"2026-08-11T04:00:00Z","v":92046,"vw":78.029258},{"c":78.31,"h":78.875,"l":77.97,"n":3461,"o":78,"t":"2026-08-12T04:00:00Z","v":106675,"vw":78.374421},{"c":79.11,"h":79.145,"l":78.44,"n":3294,"o":78.55,"t":"2026-08-13T04:00:00Z","v":84104,"vw":78.858851},{"c":78.87,"h":79.425,"l":78.63,"n":3477,"o":78.86,"t":"2026-08-14T04:00:00Z","v":81675,"vw":78.911209},{"c":78.48,"h":79.17,"l":78.23,"n":3208,"o":78.59,"t":"2026-08-17T04:00:00Z","v":75810,"vw":78.526065},{"c":78.11,"h":78.74,"l":77.48,"n":3523,"o":78.7,"t":"2026-08-18T04:00:00Z","v":176557,"vw":77.993687},{"c":76.11,"h":78.61,"l":75.985,"n":4076,"o":78.22,"t":"2026-08-19T04:00:00Z","v":126683,"vw":76.558282},{"c":76.2,"h":76.39,"l":75,"n":3965,"o":75.71,"t":"2026-08-20T04:00:00Z","v":72890,"vw":75.973596},{"c":76.52,"h":76.8,"l":75.87,"n":4042,"o":76.73,"t":"2026-08-21T04:00:00Z","v":131943,"vw":76.449839},{"c":76.65,"h":77.64,"l":76.51,"n":3209,"o":76.74,"t":"2026-08-24T04:00:00Z","v":89167,"vw":76.805229},{"c":76.37,"h":76.995,"l":75.95,"n":3213,"o":76.83,"t":"2026-08-25T04:00:00Z","v":82638,"vw":76.34535},{"c":76.22,"h":76.865,"l":75.76,"n":3167,"o":76.27,"t":"2026-08-26T04:00:00Z","v":79130,"vw":76.256401},{"c":76.3,"h":76.475,"l":74.5601,"n":3726,"o":75.78,"t":"2026-08-27T04:00:00Z","v":75936,"vw":76.052386},{"c":76.66,"h":77.025,"l":76.3,"n":3973,"o":76.44,"t":"2026-08-28T04:00:00Z","v":98121,"vw":76.663484},{"c":76.13,"h":76.39,"l":75.3901,"n":4705,"o":76.36,"t":"2026-08-31T04:00:00Z","v":104347,"vw":76.007962},{"c":75.71,"h":76.7,"l":75.04,"n":4663,"o":75.99,"t":"2026-09-01T04:00:00Z","v":86002,"vw":75.799608},{"c":77.06,"h":77.44,"l":75.89,"n":3770,"o":76.3,"t":"2026-09-02T04:00:00Z","v":104961,"vw":77.027885},{"c":77.49,"h":78.2,"l":76.9434,"n":3351,"o":77.54,"t":"2026-09-03T04:00:00Z","v":71343,"vw":77.57466},{"c":77.76,"h":77.96,"l":76.8841,"n":4624,"o":77.01,"t":"2026-09-04T04:00:00Z","v":76618,"vw":77.730625},{"c":77.06,"h":78.09,"l":76.945,"n":4380,"o":77.6,"t":"2026-09-08T04:00:00Z","v":87839,"vw":77.186188},{"c":76.43,"h":77.03,"l":76.08,"n":3865,"o":76.46,"t":"2026-09-09T04:00:00Z","v":82970,"vw":76.432706},{"c":77.37,"h":77.44,"l":75.97,"n":3793,"o":76.42,"t":"2026-09-10T04:00:00Z","v":72733,"vw":77.007557},{"c":77.67,"h":78.895,"l":76.65,"n":3628,"o":78.04,"t":"2026-09-11T04:00:00Z","v":83667,"vw":77.57224},{"c":77.84,"h":78.16,"l":77.35,"n":3376,"o":77.41,"t":"2026-09-14T04:00:00Z","v":82152,"vw":77.819587},{"c":77.36,"h":77.83,"l":76.955,"n":3332,"o":77.13,"t":"2026-09-15T04:00:00Z","v":77752,"vw":77.317605},{"c":76.17,"h":77.35,"l":74.5,"n":5925,"o":77.35,"t":"2026-09-16T04:00:00Z","v":139228,"vw":76.095245},{"c":76.19,"h":76.96,"l":75.845,"n":3909,"o":76.74,"t":"2026-09-17T04:00:00Z","v":83787,"vw":76.316812},{"c":75.93,"h":76.22,"l":75.03,"n":3352,"o":75.72,"t":"2026-09-18T04:00:00Z","v":249267,"vw":75.835852},{"c":75.56,"h":76.415,"l":75.44,"n":2963,"o":76.05,"t":"2026-09-21T04:00:00Z","v":82783,"vw":75.732616},{"c":75.09,"h":76.5,"l":74.4185,"n":3749,"o":76.05,"t":"2026-09-22T04:00:00Z","v":102710,"vw":75.322486},{"c":74.4,"h":75.05,"l":73.69,"n":3708,"o":74.92,"t":"2026-09-23T04:00:00Z","v":103964,"vw":74.521292},{"c":75.29,"h":75.3,"l":74.35,"n":3909,"o":74.6,"t":"2026-09-24T04:00:00Z","v":88006,"vw":75.089924},{"c":75.56,"h":75.95,"l":74.485,"n":4230,"o":75.35,"t":"2026-09-25T04:00:00Z","v":217057,"vw":75.573454},{"c":75.22,"h":75.75,"l":74.9925,"n":4144,"o":75.71,"t":"2026-09-28T04:00:00Z","v":96309,"vw":75.229495},{"c":74.5,"h":75.655,"l":73.62,"n":4410,"o":75.16,"t":"2026-09-29T04:00:00Z","v":133684,"vw":74.306574},{"c":74.22,"h":75.08,"l":73.8,"n":5397,"o":74.69,"t":"2026-09-30T04:00:00Z","v":254177,"vw":74.362496},{"c":75.25,"h":75.39,"l":72.83,"n":4315,"o":74.02,"t":"2026-10-01T04:00:00Z","v":143901,"vw":74.698923},{"c":76.21,"h":76.9,"l":75.4301,"n":3325,"o":75.96,"t":"2026-10-02T04:00:00Z","v":98617,"vw":76.110606},{"c":76.08,"h":76.49,"l":75.46,"n":4725,"o":76.24,"t":"2026-10-05T04:00:00Z","v":130172,"vw":76.048898},{"c":76.11,"h":76.57,"l":75.81,"n":6024,"o":76.13,"t":"2026-10-06T04:00:00Z","v":256905,"vw":76.066674},{"c":74.44,"h":75.41,"l":74.21,"n":4629,"o":75.41,"t":"2026-10-07T04:00:00Z","v":163553,"vw":74.658874},{"c":75.39,"h":75.95,"l":73.36,"n":4579,"o":74.24,"t":"2026-10-08T04:00:00Z","v":130335,"vw":75.19358},{"c":74.16,"h":75.12,"l":74.16,"n":3063,"o":75.1,"t":"2026-10-09T04:00:00Z","v":78537,"vw":74.313535},{"c":74.63,"h":75.01,"l":73.81,"n":2914,"o":73.81,"t":"2026-10-12T04:00:00Z","v":92317,"vw":74.621978},{"c":74.08,"h":75.96,"l":73.69,"n":3738,"o":75.1,"t":"2026-10-13T04:00:00Z","v":93689,"vw":74.126577},{"c":73.89,"h":75.47,"l":72.235,"n":5303,"o":72.84,"t":"2026-10-14T04:00:00Z","v":159239,"vw":73.660825},{"c":74.43,"h":75.135,"l":73.818378,"n":4190,"o":74.33,"t":"2026-10-15T04:00:00Z","v":129125,"vw":74.47615},{"c":75.08,"h":75.87,"l":74.4,"n":3676,"o":74.69,"t":"2026-10-16T04:00:00Z","v":126782,"vw":75.075349},{"c":74.04,"h":75.42,"l":73.86,"n":3162,"o":75.08,"t":"2026-10-19T04:00:00Z","v":70878,"vw":74.147175},{"c":75.3,"h":75.97,"l":74.33,"n":3013,"o":74.33,"t":"2026-10-20T04:00:00Z","v":58364,"vw":75.300358},{"c":68.33,"h":72.28,"l":67.1,"n":9338,"o":71.87,"t":"2026-10-21T04:00:00Z","v":397858,"vw":68.298718},{"c":70.44,"h":70.78,"l":68.01,"n":404,"o":68.3,"t":"2026-10-22T04:00:00Z","v":20426,"vw":69.857162}],"volatilityBars":[{"c":76.035,"h":76.415,"l":76.015,"n":32,"o":76.05,"t":"2026-09-21T13:30:00Z","v":1019,"vw":76.149},{"c":76.02,"h":76.02,"l":76.02,"n":19,"o":76.02,"t":"2026-09-21T13:45:00Z","v":245,"vw":76.02},{"c":76.11,"h":76.14,"l":75.7009,"n":71,"o":75.99,"t":"2026-09-21T14:00:00Z","v":3227,"vw":75.933451},{"c":75.84,"h":75.95,"l":75.84,"n":27,"o":75.94,"t":"2026-09-21T14:15:00Z","v":1341,"vw":75.91231},{"c":75.989,"h":75.989,"l":75.955,"n":11,"o":75.955,"t":"2026-09-21T14:30:00Z","v":414,"vw":75.971424},{"c":75.965,"h":75.965,"l":75.9,"n":40,"o":75.9,"t":"2026-09-21T14:45:00Z","v":749,"vw":75.921667},{"c":76.04,"h":76.04,"l":76.04,"n":39,"o":76.04,"t":"2026-09-21T15:15:00Z","v":971,"vw":76.04},{"c":75.86,"h":75.96,"l":75.86,"n":87,"o":75.89,"t":"2026-09-21T15:30:00Z","v":3666,"vw":75.941951},{"c":75.945,"h":76.02,"l":75.8,"n":91,"o":75.92,"t":"2026-09-21T15:45:00Z","v":3207,"vw":75.909778},{"c":75.98,"h":76.05,"l":75.83,"n":173,"o":75.87,"t":"2026-09-21T16:00:00Z","v":5949,"vw":75.954506},{"c":75.84,"h":76.07,"l":75.84,"n":77,"o":75.9,"t":"2026-09-21T16:15:00Z","v":2615,"vw":75.886184},{"c":75.85,"h":75.89,"l":75.85,"n":44,"o":75.89,"t":"2026-09-21T16:45:00Z","v":659,"vw":75.873333},{"c":75.97,"h":75.97,"l":75.97,"n":23,"o":75.97,"t":"2026-09-21T17:00:00Z","v":362,"vw":75.97},{"c":75.83,"h":75.95,"l":75.83,"n":51,"o":75.95,"t":"2026-09-21T17:15:00Z","v":833,"vw":75.876667},{"c":75.74,"h":75.74,"l":75.74,"n":30,"o":75.74,"t":"2026-09-21T17:30:00Z","v":366,"vw":75.74},{"c":75.78,"h":75.78,"l":75.78,"n":40,"o":75.78,"t":"2026-09-21T17:45:00Z","v":1197,"vw":75.78},{"c":75.91,"h":76.085,"l":75.85,"n":85,"o":75.85,"t":"2026-09-21T18:15:00Z","v":3678,"vw":75.931721},{"c":75.965,"h":75.995,"l":75.965,"n":17,"o":75.995,"t":"2026-09-21T18:30:00Z","v":407,"vw":75.985},{"c":75.91,"h":76.02,"l":75.91,"n":66,"o":75.965,"t":"2026-09-21T18:45:00Z","v":1501,"vw":75.96625},{"c":75.93,"h":76.03,"l":75.93,"n":51,"o":76.02,"t":"2026-09-21T19:00:00Z","v":1016,"vw":76},{"c":75.93,"h":76.03,"l":75.93,"n":89,"o":76,"t":"2026-09-21T19:15:00Z","v":1397,"vw":75.964},{"c":75.88,"h":75.94,"l":75.835,"n":85,"o":75.94,"t":"2026-09-21T19:30:00Z","v":1999,"vw":75.885},{"c":75.57,"h":75.99,"l":75.44,"n":435,"o":75.93,"t":"2026-09-21T19:45:00Z","v":12203,"vw":75.599471},{"c":75.56,"h":75.56,"l":75.56,"n":15,"o":75.56,"t":"2026-09-21T20:00:00Z","v":21286,"vw":75.56},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-09-22T13:15:00Z","v":100,"vw":76},{"c":75.68,"h":76.24,"l":74.4185,"n":62,"o":76.05,"t":"2026-09-22T13:30:00Z","v":2947,"vw":75.965036},{"c":75.6,"h":75.7,"l":75.57,"n":60,"o":75.67,"t":"2026-09-22T13:45:00Z","v":1951,"vw":75.651429},{"c":75.95,"h":76.5,"l":75.78,"n":91,"o":75.78,"t":"2026-09-22T14:00:00Z","v":4753,"vw":76.21603},{"c":75.74,"h":76.21,"l":75.73,"n":101,"o":75.77,"t":"2026-09-22T14:15:00Z","v":4440,"vw":75.931897},{"c":75.53,"h":75.68,"l":75.53,"n":67,"o":75.68,"t":"2026-09-22T14:30:00Z","v":1561,"vw":75.561111},{"c":75.26,"h":75.28,"l":75.26,"n":39,"o":75.28,"t":"2026-09-22T14:45:00Z","v":3136,"vw":75.26069},{"c":75.265,"h":75.265,"l":75.265,"n":10,"o":75.265,"t":"2026-09-22T15:00:00Z","v":249,"vw":75.265},{"c":75.3,"h":75.3,"l":75.3,"n":5,"o":75.3,"t":"2026-09-22T15:15:00Z","v":114,"vw":75.3},{"c":75.16,"h":75.16,"l":74.95,"n":78,"o":74.95,"t":"2026-09-22T15:30:00Z","v":3070,"vw":75.091236},{"c":75.46,"h":75.46,"l":75.24,"n":56,"o":75.24,"t":"2026-09-22T15:45:00Z","v":2276,"vw":75.275042},{"c":75.415,"h":75.42,"l":75.3,"n":24,"o":75.3,"t":"2026-09-22T16:00:00Z","v":852,"vw":75.3975},{"c":75.26,"h":75.405,"l":75.26,"n":42,"o":75.405,"t":"2026-09-22T16:15:00Z","v":735,"vw":75.30625},{"c":75.2,"h":75.2,"l":75.2,"n":11,"o":75.2,"t":"2026-09-22T16:30:00Z","v":127,"vw":75.2},{"c":75.25,"h":75.25,"l":75.25,"n":9,"o":75.25,"t":"2026-09-22T16:45:00Z","v":719,"vw":75.25},{"c":75.08,"h":75.255,"l":75.08,"n":32,"o":75.245,"t":"2026-09-22T17:00:00Z","v":966,"vw":75.2125},{"c":75.06,"h":75.06,"l":75.0407,"n":14,"o":75.0407,"t":"2026-09-22T17:15:00Z","v":429,"vw":75.045766},{"c":75.37,"h":75.385,"l":75.205,"n":72,"o":75.205,"t":"2026-09-22T17:30:00Z","v":1603,"vw":75.308571},{"c":75.77,"h":75.77,"l":75.4,"n":103,"o":75.49,"t":"2026-09-22T17:45:00Z","v":3480,"vw":75.527756},{"c":75.575,"h":75.575,"l":75.575,"n":3,"o":75.575,"t":"2026-09-22T18:00:00Z","v":159,"vw":75.575},{"c":75.595,"h":75.595,"l":75.57,"n":42,"o":75.57,"t":"2026-09-22T18:30:00Z","v":865,"vw":75.5825},{"c":75.5325,"h":75.5325,"l":75.5325,"n":8,"o":75.5325,"t":"2026-09-22T18:45:00Z","v":157,"vw":75.5325},{"c":75.415,"h":75.495,"l":75.39,"n":70,"o":75.495,"t":"2026-09-22T19:00:00Z","v":1491,"vw":75.437318},{"c":75.5,"h":75.58,"l":75.49,"n":103,"o":75.49,"t":"2026-09-22T19:15:00Z","v":2686,"vw":75.513599},{"c":75.53,"h":75.65,"l":75.53,"n":109,"o":75.57,"t":"2026-09-22T19:30:00Z","v":2661,"vw":75.578584},{"c":75.09,"h":75.525,"l":75.07,"n":738,"o":75.525,"t":"2026-09-22T19:45:00Z","v":19224,"vw":75.194066},{"c":75.09,"h":75.09,"l":75.09,"n":16,"o":75.09,"t":"2026-09-22T20:00:00Z","v":25128,"vw":75.09},{"c":74.7,"h":74.92,"l":73.69,"n":157,"o":74.92,"t":"2026-09-23T13:30:00Z","v":6959,"vw":74.582181},{"c":74.4,"h":74.61,"l":74.4,"n":35,"o":74.4,"t":"2026-09-23T13:45:00Z","v":1365,"vw":74.514286},{"c":74.86,"h":74.86,"l":74.37,"n":88,"o":74.41,"t":"2026-09-23T14:00:00Z","v":4189,"vw":74.607004},{"c":74.88,"h":75.05,"l":74.88,"n":51,"o":74.91,"t":"2026-09-23T14:15:00Z","v":1644,"vw":74.929167},{"c":74.775,"h":74.965,"l":74.75,"n":18,"o":74.935,"t":"2026-09-23T14:30:00Z","v":947,"vw":74.853},{"c":74.71,"h":74.86,"l":74.57,"n":69,"o":74.62,"t":"2026-09-23T14:45:00Z","v":1359,"vw":74.709681},{"c":74.93,"h":74.99,"l":74.715,"n":49,"o":74.715,"t":"2026-09-23T15:00:00Z","v":1411,"vw":74.887143},{"c":74.82,"h":74.97,"l":74.8,"n":60,"o":74.91,"t":"2026-09-23T15:15:00Z","v":1939,"vw":74.88},{"c":74.67,"h":74.76,"l":74.64,"n":75,"o":74.74,"t":"2026-09-23T15:30:00Z","v":1683,"vw":74.699574},{"c":74.59,"h":74.67,"l":74.59,"n":8,"o":74.67,"t":"2026-09-23T15:45:00Z","v":358,"vw":74.618235},{"c":74.65,"h":74.71,"l":74.645,"n":63,"o":74.645,"t":"2026-09-23T16:00:00Z","v":1407,"vw":74.670909},{"c":74.72,"h":74.72,"l":74.69,"n":11,"o":74.69,"t":"2026-09-23T16:15:00Z","v":2323,"vw":74.694036},{"c":74.66,"h":74.75,"l":74.66,"n":28,"o":74.75,"t":"2026-09-23T16:30:00Z","v":852,"vw":74.713731},{"c":74.765,"h":74.83,"l":74.73,"n":27,"o":74.83,"t":"2026-09-23T16:45:00Z","v":921,"vw":74.798333},{"c":74.615,"h":74.715,"l":74.52,"n":94,"o":74.7,"t":"2026-09-23T17:00:00Z","v":2123,"vw":74.630311},{"c":74.815,"h":74.815,"l":74.615,"n":53,"o":74.615,"t":"2026-09-23T17:15:00Z","v":1216,"vw":74.724878},{"c":74.685,"h":74.74,"l":74.655,"n":38,"o":74.72,"t":"2026-09-23T17:30:00Z","v":947,"vw":74.703113},{"c":74.79,"h":74.84,"l":74.77,"n":35,"o":74.77,"t":"2026-09-23T17:45:00Z","v":923,"vw":74.807813},{"c":74.64,"h":74.845,"l":74.54,"n":114,"o":74.845,"t":"2026-09-23T18:00:00Z","v":3114,"vw":74.686058},{"c":74.66,"h":74.66,"l":74.585,"n":24,"o":74.585,"t":"2026-09-23T18:15:00Z","v":645,"vw":74.616061},{"c":74.52,"h":74.665,"l":74.52,"n":63,"o":74.665,"t":"2026-09-23T18:30:00Z","v":859,"vw":74.602059},{"c":74.63,"h":74.63,"l":74.4,"n":80,"o":74.495,"t":"2026-09-23T18:45:00Z","v":2089,"vw":74.537679},{"c":74.67,"h":74.67,"l":74.62,"n":42,"o":74.67,"t":"2026-09-23T19:00:00Z","v":1121,"vw":74.654118},{"c":74.53,"h":74.625,"l":74.53,"n":86,"o":74.625,"t":"2026-09-23T19:15:00Z","v":1783,"vw":74.569181},{"c":74.41,"h":74.535,"l":74.41,"n":220,"o":74.535,"t":"2026-09-23T19:30:00Z","v":3965,"vw":74.471139},{"c":74.35,"h":74.55,"l":74.28,"n":605,"o":74.355,"t":"2026-09-23T19:45:00Z","v":18330,"vw":74.407524},{"c":74.4,"h":74.4,"l":74.4,"n":16,"o":74.4,"t":"2026-09-23T20:00:00Z","v":25561,"vw":74.4},{"c":75.175,"h":75.175,"l":74.35,"n":275,"o":74.6,"t":"2026-09-24T13:30:00Z","v":6394,"vw":74.697428},{"c":74.74,"h":75.18,"l":74.74,"n":24,"o":75.16,"t":"2026-09-24T13:45:00Z","v":959,"vw":75.068236},{"c":74.71,"h":75.13,"l":74.71,"n":61,"o":75.13,"t":"2026-09-24T14:00:00Z","v":1413,"vw":74.855098},{"c":74.88,"h":74.96,"l":74.74,"n":32,"o":74.74,"t":"2026-09-24T14:15:00Z","v":1244,"vw":74.916875},{"c":74.77,"h":74.89,"l":74.77,"n":49,"o":74.89,"t":"2026-09-24T14:30:00Z","v":1117,"vw":74.865417},{"c":74.56,"h":74.58,"l":74.56,"n":37,"o":74.58,"t":"2026-09-24T14:45:00Z","v":1042,"vw":74.566667},{"c":74.63,"h":74.69,"l":74.405,"n":24,"o":74.405,"t":"2026-09-24T15:15:00Z","v":863,"vw":74.558487},{"c":74.6,"h":74.725,"l":74.55,"n":16,"o":74.56,"t":"2026-09-24T15:30:00Z","v":566,"vw":74.599},{"c":74.585,"h":74.59,"l":74.585,"n":5,"o":74.59,"t":"2026-09-24T15:45:00Z","v":507,"vw":74.586247},{"c":74.96,"h":75.27,"l":74.84,"n":151,"o":74.84,"t":"2026-09-24T16:15:00Z","v":4767,"vw":75.117346},{"c":75.16,"h":75.16,"l":75.09,"n":14,"o":75.09,"t":"2026-09-24T16:30:00Z","v":438,"vw":75.125},{"c":75.17,"h":75.17,"l":75.16,"n":37,"o":75.17,"t":"2026-09-24T16:45:00Z","v":1018,"vw":75.168333},{"c":75.06,"h":75.06,"l":75.06,"n":42,"o":75.06,"t":"2026-09-24T17:00:00Z","v":667,"vw":75.06},{"c":75.03,"h":75.03,"l":74.98,"n":18,"o":74.98,"t":"2026-09-24T17:15:00Z","v":422,"vw":75.005},{"c":74.98,"h":74.98,"l":74.82,"n":24,"o":74.83,"t":"2026-09-24T17:45:00Z","v":757,"vw":74.89},{"c":75.07,"h":75.12,"l":75.07,"n":62,"o":75.12,"t":"2026-09-24T18:15:00Z","v":936,"vw":75.093077},{"c":75,"h":75,"l":74.91,"n":65,"o":75,"t":"2026-09-24T18:30:00Z","v":1433,"vw":74.967143},{"c":74.95,"h":75.02,"l":74.95,"n":74,"o":74.96,"t":"2026-09-24T19:00:00Z","v":1936,"vw":74.994167},{"c":75,"h":75,"l":75,"n":39,"o":75,"t":"2026-09-24T19:15:00Z","v":635,"vw":75},{"c":75.02,"h":75.03,"l":75,"n":69,"o":75.02,"t":"2026-09-24T19:30:00Z","v":1729,"vw":75.02},{"c":75.3,"h":75.3,"l":74.99,"n":658,"o":74.99,"t":"2026-09-24T19:45:00Z","v":15614,"vw":75.124105},{"c":75.29,"h":75.29,"l":75.04,"n":13,"o":75.29,"t":"2026-09-24T20:00:00Z","v":17601,"vw":75.288573},{"c":75.4,"h":75.75,"l":74.485,"n":44,"o":75.35,"t":"2026-09-25T13:30:00Z","v":2406,"vw":75.55448},{"c":75.66,"h":75.66,"l":75.22,"n":117,"o":75.53,"t":"2026-09-25T13:45:00Z","v":6083,"vw":75.525649},{"c":75.66,"h":75.685,"l":75.02,"n":44,"o":75.6,"t":"2026-09-25T14:00:00Z","v":2332,"vw":75.437698},{"c":75.55,"h":75.945,"l":75.55,"n":114,"o":75.695,"t":"2026-09-25T14:15:00Z","v":5084,"vw":75.697739},{"c":75.62,"h":75.8,"l":75.62,"n":25,"o":75.79,"t":"2026-09-25T14:30:00Z","v":1427,"vw":75.766107},{"c":75.6,"h":75.63,"l":75.6,"n":24,"o":75.63,"t":"2026-09-25T14:45:00Z","v":692,"vw":75.615782},{"c":75.435,"h":75.435,"l":75.435,"n":6,"o":75.435,"t":"2026-09-25T15:00:00Z","v":141,"vw":75.435},{"c":75.57,"h":75.57,"l":75.46,"n":19,"o":75.46,"t":"2026-09-25T15:15:00Z","v":458,"vw":75.506667},{"c":75.19,"h":75.25,"l":75.19,"n":18,"o":75.25,"t":"2026-09-25T15:30:00Z","v":517,"vw":75.213438},{"c":75.45,"h":75.45,"l":75.33,"n":52,"o":75.45,"t":"2026-09-25T15:45:00Z","v":2545,"vw":75.36004},{"c":75.89,"h":75.89,"l":75.68,"n":160,"o":75.68,"t":"2026-09-25T16:00:00Z","v":4458,"vw":75.751437},{"c":75.845,"h":75.845,"l":75.8,"n":40,"o":75.82,"t":"2026-09-25T16:15:00Z","v":1425,"vw":75.8308},{"c":75.79,"h":75.95,"l":75.78,"n":105,"o":75.84,"t":"2026-09-25T16:30:00Z","v":3991,"vw":75.85764},{"c":75.75,"h":75.75,"l":75.75,"n":8,"o":75.75,"t":"2026-09-25T16:45:00Z","v":161,"vw":75.75},{"c":75.81,"h":75.86,"l":75.805,"n":44,"o":75.805,"t":"2026-09-25T17:00:00Z","v":1733,"vw":75.829317},{"c":75.71,"h":75.71,"l":75.71,"n":22,"o":75.71,"t":"2026-09-25T17:30:00Z","v":361,"vw":75.71},{"c":75.83,"h":75.83,"l":75.705,"n":36,"o":75.705,"t":"2026-09-25T17:45:00Z","v":1192,"vw":75.800319},{"c":75.72,"h":75.72,"l":75.65,"n":36,"o":75.69,"t":"2026-09-25T18:00:00Z","v":818,"vw":75.691625},{"c":75.77,"h":75.77,"l":75.77,"n":9,"o":75.77,"t":"2026-09-25T18:15:00Z","v":415,"vw":75.77},{"c":75.73,"h":75.73,"l":75.73,"n":36,"o":75.73,"t":"2026-09-25T18:30:00Z","v":644,"vw":75.73},{"c":75.79,"h":75.79,"l":75.79,"n":28,"o":75.79,"t":"2026-09-25T18:45:00Z","v":673,"vw":75.79},{"c":75.82,"h":75.82,"l":75.77,"n":52,"o":75.8,"t":"2026-09-25T19:00:00Z","v":1206,"vw":75.795},{"c":75.78,"h":75.8,"l":75.78,"n":51,"o":75.79,"t":"2026-09-25T19:15:00Z","v":607,"vw":75.79},{"c":75.8,"h":75.8,"l":75.66,"n":57,"o":75.71,"t":"2026-09-25T19:30:00Z","v":1047,"vw":75.752479},{"c":75.56,"h":75.86,"l":75.31,"n":1176,"o":75.8,"t":"2026-09-25T19:45:00Z","v":48523,"vw":75.556829},{"c":75.56,"h":75.56,"l":75.56,"n":14,"o":75.56,"t":"2026-09-25T20:00:00Z","v":113949,"vw":75.56},{"c":75.43,"h":75.47,"l":75.43,"n":12,"o":75.47,"t":"2026-09-28T09:00:00Z","v":6002,"vw":75.45},{"c":75.45,"h":75.75,"l":75.16,"n":123,"o":75.71,"t":"2026-09-28T13:30:00Z","v":5998,"vw":75.402205},{"c":75.12,"h":75.435,"l":74.9925,"n":93,"o":75.435,"t":"2026-09-28T13:45:00Z","v":1632,"vw":75.185246},{"c":75.35,"h":75.35,"l":75.19,"n":22,"o":75.2,"t":"2026-09-28T14:00:00Z","v":734,"vw":75.292379},{"c":75.37,"h":75.37,"l":75.02,"n":96,"o":75.15,"t":"2026-09-28T14:15:00Z","v":3544,"vw":75.154408},{"c":75.165,"h":75.27,"l":75.08,"n":62,"o":75.27,"t":"2026-09-28T14:30:00Z","v":2554,"vw":75.153052},{"c":75.07,"h":75.235,"l":75.07,"n":52,"o":75.235,"t":"2026-09-28T14:45:00Z","v":694,"vw":75.128333},{"c":75.26,"h":75.26,"l":75.06,"n":56,"o":75.06,"t":"2026-09-28T15:00:00Z","v":1280,"vw":75.131429},{"c":75.26,"h":75.26,"l":75.26,"n":6,"o":75.26,"t":"2026-09-28T15:30:00Z","v":115,"vw":75.26},{"c":75.16,"h":75.22,"l":75.16,"n":28,"o":75.22,"t":"2026-09-28T15:45:00Z","v":800,"vw":75.208309},{"c":75.07,"h":75.17,"l":75.06,"n":49,"o":75.14,"t":"2026-09-28T16:00:00Z","v":986,"vw":75.122857},{"c":75.4,"h":75.4,"l":75.135,"n":109,"o":75.18,"t":"2026-09-28T16:15:00Z","v":2670,"vw":75.242186},{"c":75.15,"h":75.16,"l":75.15,"n":19,"o":75.16,"t":"2026-09-28T16:30:00Z","v":346,"vw":75.155},{"c":75.17,"h":75.33,"l":75.17,"n":26,"o":75.21,"t":"2026-09-28T16:45:00Z","v":1062,"vw":75.219768},{"c":75.51,"h":75.61,"l":75.29,"n":81,"o":75.32,"t":"2026-09-28T17:00:00Z","v":2479,"vw":75.420976},{"c":75.41,"h":75.41,"l":75.41,"n":11,"o":75.41,"t":"2026-09-28T17:15:00Z","v":270,"vw":75.41},{"c":75.455,"h":75.455,"l":75.455,"n":5,"o":75.455,"t":"2026-09-28T17:30:00Z","v":161,"vw":75.455},{"c":75.36,"h":75.53,"l":75.36,"n":37,"o":75.53,"t":"2026-09-28T17:45:00Z","v":786,"vw":75.485769},{"c":75.305,"h":75.305,"l":75.305,"n":9,"o":75.305,"t":"2026-09-28T18:00:00Z","v":158,"vw":75.305},{"c":75.23,"h":75.35,"l":75.23,"n":52,"o":75.28,"t":"2026-09-28T18:15:00Z","v":1093,"vw":75.28},{"c":75.27,"h":75.27,"l":75.27,"n":7,"o":75.27,"t":"2026-09-28T18:30:00Z","v":127,"vw":75.27},{"c":75.1,"h":75.205,"l":75.1,"n":83,"o":75.205,"t":"2026-09-28T19:00:00Z","v":875,"vw":75.16},{"c":75.09,"h":75.1,"l":75.04,"n":59,"o":75.04,"t":"2026-09-28T19:15:00Z","v":1159,"vw":75.07},{"c":75.11,"h":75.21,"l":75.11,"n":150,"o":75.15,"t":"2026-09-28T19:30:00Z","v":2331,"vw":75.153641},{"c":75.16,"h":75.3,"l":75.09,"n":719,"o":75.155,"t":"2026-09-28T19:45:00Z","v":17845,"vw":75.180768},{"c":75.22,"h":75.22,"l":75.22,"n":16,"o":75.22,"t":"2026-09-28T20:00:00Z","v":21328,"vw":75.22},{"c":75.46,"h":75.46,"l":75.46,"n":1,"o":75.46,"t":"2026-09-28T22:45:00Z","v":200,"vw":75.46},{"c":75.655,"h":75.655,"l":75.09,"n":49,"o":75.16,"t":"2026-09-29T13:30:00Z","v":1546,"vw":75.296005},{"c":74.91,"h":75.2,"l":74.91,"n":38,"o":75.2,"t":"2026-09-29T13:45:00Z","v":2334,"vw":75.068947},{"c":74.78,"h":75.04,"l":74.78,"n":23,"o":75.04,"t":"2026-09-29T14:00:00Z","v":738,"vw":74.960398},{"c":74.74,"h":74.74,"l":74.74,"n":8,"o":74.74,"t":"2026-09-29T14:15:00Z","v":172,"vw":74.74},{"c":74.7,"h":74.7,"l":74.7,"n":5,"o":74.7,"t":"2026-09-29T14:30:00Z","v":112,"vw":74.7},{"c":74.595,"h":74.65,"l":74.595,"n":16,"o":74.65,"t":"2026-09-29T14:45:00Z","v":555,"vw":74.618333},{"c":74.4,"h":74.47,"l":74.4,"n":20,"o":74.47,"t":"2026-09-29T15:00:00Z","v":2080,"vw":74.461426},{"c":74.31,"h":74.33,"l":74.09,"n":61,"o":74.09,"t":"2026-09-29T15:15:00Z","v":2742,"vw":74.313318},{"c":74.05,"h":74.21,"l":74.05,"n":81,"o":74.21,"t":"2026-09-29T15:30:00Z","v":2194,"vw":74.169062},{"c":74.03,"h":74.11,"l":74.03,"n":5,"o":74.11,"t":"2026-09-29T15:45:00Z","v":305,"vw":74.083333},{"c":74.11,"h":74.11,"l":73.94,"n":66,"o":73.96,"t":"2026-09-29T16:00:00Z","v":1408,"vw":74.017833},{"c":73.91,"h":74,"l":73.91,"n":44,"o":74,"t":"2026-09-29T16:15:00Z","v":1327,"vw":73.9275},{"c":73.76,"h":73.86,"l":73.72,"n":37,"o":73.78,"t":"2026-09-29T16:30:00Z","v":1001,"vw":73.78},{"c":73.76,"h":73.89,"l":73.76,"n":34,"o":73.89,"t":"2026-09-29T16:45:00Z","v":1446,"vw":73.876654},{"c":73.66,"h":73.75,"l":73.66,"n":26,"o":73.75,"t":"2026-09-29T17:00:00Z","v":701,"vw":73.717662},{"c":73.72,"h":73.72,"l":73.62,"n":81,"o":73.64,"t":"2026-09-29T17:15:00Z","v":3802,"vw":73.676607},{"c":74.15,"h":74.15,"l":73.77,"n":286,"o":73.77,"t":"2026-09-29T17:30:00Z","v":19319,"vw":74.016927},{"c":74.09,"h":74.2,"l":74.09,"n":85,"o":74.17,"t":"2026-09-29T17:45:00Z","v":2842,"vw":74.167841},{"c":74.3,"h":74.32,"l":74.05,"n":661,"o":74.05,"t":"2026-09-29T18:00:00Z","v":22563,"vw":74.227965},{"c":74.35,"h":74.45,"l":74.35,"n":84,"o":74.35,"t":"2026-09-29T18:15:00Z","v":2303,"vw":74.373838},{"c":74.375,"h":74.45,"l":74.375,"n":44,"o":74.4,"t":"2026-09-29T18:30:00Z","v":1231,"vw":74.420988},{"c":74.45,"h":74.54,"l":74.44,"n":126,"o":74.54,"t":"2026-09-29T18:45:00Z","v":3883,"vw":74.462632},{"c":74.46,"h":74.49,"l":74.44,"n":46,"o":74.49,"t":"2026-09-29T19:00:00Z","v":799,"vw":74.463333},{"c":74.46,"h":74.46,"l":74.38,"n":169,"o":74.44,"t":"2026-09-29T19:15:00Z","v":5921,"vw":74.429355},{"c":74.6,"h":74.6,"l":74.445,"n":168,"o":74.445,"t":"2026-09-29T19:30:00Z","v":4578,"vw":74.515693},{"c":74.56,"h":74.59,"l":74.48,"n":549,"o":74.59,"t":"2026-09-29T19:45:00Z","v":13763,"vw":74.503348},{"c":74.82,"h":74.82,"l":74.5,"n":16,"o":74.5,"t":"2026-09-29T20:00:00Z","v":19991,"vw":74.501612},{"c":74.75,"h":75.08,"l":74.58,"n":70,"o":74.69,"t":"2026-09-30T13:30:00Z","v":3394,"vw":74.760678},{"c":74.52,"h":74.68,"l":74.52,"n":95,"o":74.6,"t":"2026-09-30T13:45:00Z","v":5211,"vw":74.599172},{"c":74.94,"h":75,"l":74.6,"n":161,"o":74.6,"t":"2026-09-30T14:00:00Z","v":6833,"vw":74.80704},{"c":74.6,"h":74.8,"l":74.6,"n":90,"o":74.8,"t":"2026-09-30T14:15:00Z","v":5302,"vw":74.646559},{"c":74.52,"h":74.555,"l":74.29,"n":393,"o":74.48,"t":"2026-09-30T14:30:00Z","v":30353,"vw":74.472155},{"c":74.6,"h":74.6,"l":74.435,"n":67,"o":74.54,"t":"2026-09-30T14:45:00Z","v":2888,"vw":74.526721},{"c":74.57,"h":74.61,"l":74.57,"n":53,"o":74.6,"t":"2026-09-30T15:00:00Z","v":1628,"vw":74.589543},{"c":74.5,"h":74.59,"l":74.5,"n":75,"o":74.56,"t":"2026-09-30T15:15:00Z","v":2286,"vw":74.533487},{"c":74.35,"h":74.41,"l":74.3,"n":225,"o":74.4,"t":"2026-09-30T15:30:00Z","v":14142,"vw":74.366872},{"c":74.42,"h":74.45,"l":74.335,"n":193,"o":74.35,"t":"2026-09-30T15:45:00Z","v":6998,"vw":74.38758},{"c":74.45,"h":74.54,"l":74.44,"n":76,"o":74.5,"t":"2026-09-30T16:00:00Z","v":2871,"vw":74.471052},{"c":74.34,"h":74.45,"l":74.34,"n":363,"o":74.45,"t":"2026-09-30T16:15:00Z","v":15891,"vw":74.418964},{"c":74.32,"h":74.39,"l":74.27,"n":122,"o":74.355,"t":"2026-09-30T16:30:00Z","v":5487,"vw":74.33599},{"c":74.32,"h":74.32,"l":74.25,"n":133,"o":74.32,"t":"2026-09-30T16:45:00Z","v":2917,"vw":74.2941},{"c":74.38,"h":74.44,"l":74.33,"n":61,"o":74.33,"t":"2026-09-30T17:00:00Z","v":2203,"vw":74.381499},{"c":74.2,"h":74.4,"l":74.18,"n":152,"o":74.38,"t":"2026-09-30T17:15:00Z","v":5790,"vw":74.279457},{"c":74.35,"h":74.35,"l":74.24,"n":37,"o":74.24,"t":"2026-09-30T17:30:00Z","v":2419,"vw":74.318958},{"c":74.1,"h":74.35,"l":74.05,"n":509,"o":74.35,"t":"2026-09-30T17:45:00Z","v":25342,"vw":74.263922},{"c":73.88,"h":74.005,"l":73.8,"n":121,"o":74.005,"t":"2026-09-30T18:00:00Z","v":4188,"vw":73.89327},{"c":73.91,"h":73.92,"l":73.91,"n":12,"o":73.92,"t":"2026-09-30T18:15:00Z","v":376,"vw":73.913333},{"c":73.97,"h":74.0203,"l":73.97,"n":23,"o":74.0203,"t":"2026-09-30T18:30:00Z","v":805,"vw":73.986939},{"c":74.08,"h":74.08,"l":73.95,"n":44,"o":73.95,"t":"2026-09-30T18:45:00Z","v":2868,"vw":74.029899},{"c":74.19,"h":74.19,"l":74.115,"n":71,"o":74.15,"t":"2026-09-30T19:00:00Z","v":1674,"vw":74.14625},{"c":74.3,"h":74.3,"l":74.23,"n":41,"o":74.25,"t":"2026-09-30T19:15:00Z","v":1141,"vw":74.272727},{"c":74.51,"h":74.51,"l":74.26,"n":370,"o":74.26,"t":"2026-09-30T19:30:00Z","v":23499,"vw":74.408744},{"c":74.27,"h":74.59,"l":74.12,"n":566,"o":74.54,"t":"2026-09-30T19:45:00Z","v":18469,"vw":74.358943},{"c":74.22,"h":74.22,"l":74.22,"n":24,"o":74.22,"t":"2026-09-30T20:00:00Z","v":43275,"vw":74.22},{"c":73.73,"h":74.5,"l":73.72,"n":176,"o":74.02,"t":"2026-10-01T13:30:00Z","v":8478,"vw":74.108643},{"c":73.455,"h":73.7,"l":73.27,"n":55,"o":73.63,"t":"2026-10-01T13:45:00Z","v":3058,"vw":73.507009},{"c":72.844,"h":73.75,"l":72.83,"n":22,"o":73.75,"t":"2026-10-01T14:00:00Z","v":1943,"vw":73.281435},{"c":73.39,"h":73.39,"l":73,"n":96,"o":73.06,"t":"2026-10-01T14:15:00Z","v":4033,"vw":73.206418},{"c":73.9,"h":73.9,"l":73.535,"n":76,"o":73.69,"t":"2026-10-01T14:30:00Z","v":6093,"vw":73.698446},{"c":73.99,"h":73.99,"l":73.66,"n":118,"o":73.66,"t":"2026-10-01T14:45:00Z","v":4158,"vw":73.743211},{"c":73.735,"h":73.89,"l":73.735,"n":94,"o":73.77,"t":"2026-10-01T15:00:00Z","v":3359,"vw":73.79119},{"c":73.95,"h":73.95,"l":73.85,"n":30,"o":73.85,"t":"2026-10-01T15:15:00Z","v":747,"vw":73.915},{"c":74.2,"h":74.2,"l":73.92,"n":87,"o":73.94,"t":"2026-10-01T15:30:00Z","v":1926,"vw":74.096875},{"c":74.4,"h":74.43,"l":74.175,"n":92,"o":74.32,"t":"2026-10-01T15:45:00Z","v":5900,"vw":74.318845},{"c":74.68,"h":74.68,"l":74.29,"n":22,"o":74.29,"t":"2026-10-01T16:00:00Z","v":755,"vw":74.517953},{"c":74.8,"h":74.83,"l":74.59,"n":72,"o":74.6,"t":"2026-10-01T16:15:00Z","v":2645,"vw":74.723132},{"c":74.95,"h":74.96,"l":74.79,"n":77,"o":74.81,"t":"2026-10-01T16:30:00Z","v":3942,"vw":74.842154},{"c":74.75,"h":75.08,"l":74.75,"n":113,"o":75,"t":"2026-10-01T16:45:00Z","v":3141,"vw":74.93482},{"c":74.86,"h":74.86,"l":74.86,"n":10,"o":74.86,"t":"2026-10-01T17:00:00Z","v":253,"vw":74.86},{"c":74.99,"h":74.99,"l":74.84,"n":95,"o":74.84,"t":"2026-10-01T17:15:00Z","v":3100,"vw":74.921875},{"c":74.88,"h":74.88,"l":74.88,"n":31,"o":74.88,"t":"2026-10-01T17:30:00Z","v":370,"vw":74.88},{"c":74.82,"h":74.95,"l":74.82,"n":69,"o":74.95,"t":"2026-10-01T17:45:00Z","v":1482,"vw":74.871667},{"c":74.74,"h":74.74,"l":74.69,"n":50,"o":74.69,"t":"2026-10-01T18:00:00Z","v":885,"vw":74.706667},{"c":74.89,"h":74.99,"l":74.89,"n":88,"o":74.95,"t":"2026-10-01T18:15:00Z","v":2581,"vw":74.951346},{"c":75.085,"h":75.145,"l":74.84,"n":166,"o":74.85,"t":"2026-10-01T18:30:00Z","v":8297,"vw":74.993536},{"c":75.015,"h":75.07,"l":75,"n":54,"o":75.07,"t":"2026-10-01T18:45:00Z","v":1601,"vw":75.018636},{"c":75.09,"h":75.13,"l":75.05,"n":99,"o":75.07,"t":"2026-10-01T19:00:00Z","v":2542,"vw":75.079334},{"c":75.15,"h":75.15,"l":75.065,"n":74,"o":75.065,"t":"2026-10-01T19:15:00Z","v":1970,"vw":75.091673},{"c":75.07,"h":75.26,"l":75,"n":207,"o":75.26,"t":"2026-10-01T19:30:00Z","v":6908,"vw":75.063984},{"c":75.37,"h":75.39,"l":75.13,"n":553,"o":75.13,"t":"2026-10-01T19:45:00Z","v":17495,"vw":75.282935},{"c":75.25,"h":75.25,"l":75.25,"n":19,"o":75.25,"t":"2026-10-01T20:00:00Z","v":26657,"vw":75.25},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-02T13:00:00Z","v":200,"vw":75.05},{"c":76.79,"h":76.9,"l":75.4301,"n":149,"o":75.96,"t":"2026-10-02T13:30:00Z","v":5331,"vw":76.234466},{"c":76.225,"h":76.78,"l":76.21,"n":40,"o":76.21,"t":"2026-10-02T13:45:00Z","v":2346,"vw":76.273899},{"c":76.25,"h":76.55,"l":76.2,"n":129,"o":76.2,"t":"2026-10-02T14:00:00Z","v":5633,"vw":76.279132},{"c":76.13,"h":76.335,"l":76.13,"n":20,"o":76.335,"t":"2026-10-02T14:15:00Z","v":585,"vw":76.242745},{"c":76.135,"h":76.25,"l":76.13,"n":16,"o":76.135,"t":"2026-10-02T14:30:00Z","v":703,"vw":76.168},{"c":76.15,"h":76.24,"l":76.145,"n":29,"o":76.145,"t":"2026-10-02T14:45:00Z","v":2195,"vw":76.227633},{"c":75.65,"h":76.045,"l":75.65,"n":40,"o":76.045,"t":"2026-10-02T15:00:00Z","v":1102,"vw":75.836678},{"c":75.78,"h":75.78,"l":75.58,"n":84,"o":75.58,"t":"2026-10-02T15:15:00Z","v":3747,"vw":75.718103},{"c":75.78,"h":75.88,"l":75.78,"n":58,"o":75.88,"t":"2026-10-02T15:30:00Z","v":1144,"vw":75.855},{"c":75.8,"h":75.8,"l":75.715,"n":19,"o":75.76,"t":"2026-10-02T15:45:00Z","v":720,"vw":75.749524},{"c":75.49,"h":75.7,"l":75.49,"n":48,"o":75.7,"t":"2026-10-02T16:00:00Z","v":1608,"vw":75.6472},{"c":75.65,"h":75.7,"l":75.65,"n":11,"o":75.7,"t":"2026-10-02T16:15:00Z","v":359,"vw":75.675},{"c":75.73,"h":75.73,"l":75.73,"n":5,"o":75.73,"t":"2026-10-02T16:45:00Z","v":112,"vw":75.73},{"c":75.68,"h":75.72,"l":75.68,"n":27,"o":75.72,"t":"2026-10-02T17:00:00Z","v":1097,"vw":75.704286},{"c":75.61,"h":75.705,"l":75.59,"n":83,"o":75.705,"t":"2026-10-02T17:15:00Z","v":1595,"vw":75.629},{"c":75.5301,"h":75.61,"l":75.5301,"n":42,"o":75.54,"t":"2026-10-02T17:30:00Z","v":1268,"vw":75.544131},{"c":75.655,"h":75.655,"l":75.62,"n":36,"o":75.62,"t":"2026-10-02T18:00:00Z","v":689,"vw":75.6375},{"c":75.62,"h":75.62,"l":75.6,"n":44,"o":75.6,"t":"2026-10-02T18:15:00Z","v":955,"vw":75.605},{"c":75.72,"h":75.76,"l":75.58,"n":59,"o":75.58,"t":"2026-10-02T18:30:00Z","v":1806,"vw":75.695385},{"c":75.69,"h":75.71,"l":75.69,"n":27,"o":75.71,"t":"2026-10-02T18:45:00Z","v":426,"vw":75.703333},{"c":75.94,"h":76.03,"l":75.75,"n":63,"o":75.775,"t":"2026-10-02T19:00:00Z","v":2359,"vw":75.840882},{"c":75.96,"h":75.9896,"l":75.93,"n":82,"o":75.94,"t":"2026-10-02T19:15:00Z","v":1733,"vw":75.952545},{"c":76.025,"h":76.025,"l":75.9,"n":82,"o":75.93,"t":"2026-10-02T19:30:00Z","v":1820,"vw":75.944296},{"c":76.265,"h":76.265,"l":75.95,"n":497,"o":76.05,"t":"2026-10-02T19:45:00Z","v":12103,"vw":76.113366},{"c":76.21,"h":76.21,"l":76.21,"n":24,"o":76.21,"t":"2026-10-02T20:00:00Z","v":31833,"vw":76.21},{"c":76.6,"h":76.6,"l":76.2,"n":12,"o":76.2,"t":"2026-10-05T08:30:00Z","v":828,"vw":76.280574},{"c":75.7,"h":75.7,"l":75.7,"n":17,"o":75.7,"t":"2026-10-05T10:00:00Z","v":339,"vw":75.7},{"c":75.59,"h":76.4,"l":75.51,"n":132,"o":76.24,"t":"2026-10-05T13:30:00Z","v":3680,"vw":75.741317},{"c":75.74,"h":75.75,"l":75.46,"n":94,"o":75.46,"t":"2026-10-05T13:45:00Z","v":3592,"vw":75.594004},{"c":75.93,"h":76.02,"l":75.65,"n":165,"o":75.735,"t":"2026-10-05T14:00:00Z","v":8745,"vw":75.788586},{"c":76.3,"h":76.3,"l":76.06,"n":37,"o":76.12,"t":"2026-10-05T14:15:00Z","v":751,"vw":76.185246},{"c":76.215,"h":76.35,"l":76.215,"n":16,"o":76.35,"t":"2026-10-05T14:30:00Z","v":1193,"vw":76.227882},{"c":76.02,"h":76.08,"l":76.02,"n":24,"o":76.08,"t":"2026-10-05T14:45:00Z","v":514,"vw":76.05},{"c":76.14,"h":76.14,"l":75.96,"n":70,"o":75.97,"t":"2026-10-05T15:00:00Z","v":2363,"vw":75.996625},{"c":76.14,"h":76.14,"l":76.14,"n":14,"o":76.14,"t":"2026-10-05T15:15:00Z","v":207,"vw":76.14},{"c":75.93,"h":75.99,"l":75.93,"n":62,"o":75.99,"t":"2026-10-05T15:30:00Z","v":1978,"vw":75.968339},{"c":76.14,"h":76.14,"l":76.0401,"n":64,"o":76.0401,"t":"2026-10-05T15:45:00Z","v":3046,"vw":76.106383},{"c":76.31,"h":76.31,"l":76.15,"n":39,"o":76.15,"t":"2026-10-05T16:00:00Z","v":812,"vw":76.191026},{"c":76.48,"h":76.48,"l":76.255,"n":18,"o":76.255,"t":"2026-10-05T16:30:00Z","v":649,"vw":76.295395},{"c":76.48,"h":76.48,"l":76.3185,"n":59,"o":76.3185,"t":"2026-10-05T16:45:00Z","v":1121,"vw":76.381915},{"c":76.39,"h":76.39,"l":76.36,"n":14,"o":76.36,"t":"2026-10-05T17:00:00Z","v":325,"vw":76.378372},{"c":76.34,"h":76.39,"l":76.32,"n":79,"o":76.39,"t":"2026-10-05T17:15:00Z","v":1581,"vw":76.35},{"c":76.265,"h":76.28,"l":76.265,"n":42,"o":76.28,"t":"2026-10-05T17:30:00Z","v":725,"vw":76.2725},{"c":76.09,"h":76.09,"l":76.09,"n":57,"o":76.09,"t":"2026-10-05T18:00:00Z","v":1429,"vw":76.09},{"c":76.14,"h":76.15,"l":76.13,"n":35,"o":76.13,"t":"2026-10-05T18:15:00Z","v":1289,"vw":76.141708},{"c":76.175,"h":76.175,"l":76.175,"n":3,"o":76.175,"t":"2026-10-05T18:30:00Z","v":130,"vw":76.175},{"c":76.49,"h":76.49,"l":76.28,"n":91,"o":76.28,"t":"2026-10-05T19:00:00Z","v":2008,"vw":76.401111},{"c":76.32,"h":76.43,"l":76.32,"n":79,"o":76.37,"t":"2026-10-05T19:15:00Z","v":2687,"vw":76.365263},{"c":76.32,"h":76.32,"l":76.32,"n":12,"o":76.32,"t":"2026-10-05T19:30:00Z","v":202,"vw":76.32},{"c":76.18,"h":76.23,"l":75.95,"n":959,"o":76.23,"t":"2026-10-05T19:45:00Z","v":35871,"vw":76.085058},{"c":75.92,"h":76.08,"l":75.92,"n":16,"o":76.08,"t":"2026-10-05T20:00:00Z","v":38039,"vw":76.079316},{"c":76.305,"h":76.45,"l":76.13,"n":180,"o":76.13,"t":"2026-10-06T13:30:00Z","v":2057,"vw":76.326033},{"c":76.44,"h":76.44,"l":76.44,"n":8,"o":76.44,"t":"2026-10-06T13:45:00Z","v":197,"vw":76.44},{"c":76.37,"h":76.57,"l":76.37,"n":79,"o":76.4,"t":"2026-10-06T14:00:00Z","v":665,"vw":76.458218},{"c":76.29,"h":76.37,"l":76.29,"n":19,"o":76.37,"t":"2026-10-06T14:15:00Z","v":496,"vw":76.333333},{"c":76.14,"h":76.25,"l":76,"n":111,"o":76.13,"t":"2026-10-06T14:30:00Z","v":4803,"vw":76.1575},{"c":76.26,"h":76.3,"l":76.15,"n":106,"o":76.15,"t":"2026-10-06T14:45:00Z","v":2788,"vw":76.234942},{"c":76.26,"h":76.39,"l":76.25,"n":39,"o":76.3,"t":"2026-10-06T15:00:00Z","v":1076,"vw":76.301667},{"c":76.3,"h":76.33,"l":76.3,"n":51,"o":76.3,"t":"2026-10-06T15:15:00Z","v":1541,"vw":76.312258},{"c":76.36,"h":76.36,"l":76.295,"n":343,"o":76.35,"t":"2026-10-06T15:30:00Z","v":10668,"vw":76.343718},{"c":76.25,"h":76.39,"l":76.24,"n":274,"o":76.35,"t":"2026-10-06T15:45:00Z","v":8896,"vw":76.326288},{"c":76.11,"h":76.29,"l":76.04,"n":97,"o":76.29,"t":"2026-10-06T16:00:00Z","v":2866,"vw":76.111688},{"c":75.95,"h":76.09,"l":75.95,"n":345,"o":76.09,"t":"2026-10-06T16:15:00Z","v":7669,"vw":76.062449},{"c":76.15,"h":76.15,"l":76,"n":95,"o":76,"t":"2026-10-06T16:30:00Z","v":3146,"vw":76.073244},{"c":76.11,"h":76.15,"l":76.11,"n":17,"o":76.15,"t":"2026-10-06T16:45:00Z","v":489,"vw":76.119524},{"c":76.08,"h":76.08,"l":76.04,"n":25,"o":76.04,"t":"2026-10-06T17:00:00Z","v":694,"vw":76.0625},{"c":76.03,"h":76.05,"l":76.02,"n":146,"o":76.045,"t":"2026-10-06T17:15:00Z","v":7149,"vw":76.028617},{"c":75.96,"h":76.04,"l":75.96,"n":52,"o":76.04,"t":"2026-10-06T17:30:00Z","v":2571,"vw":76.023187},{"c":75.94,"h":75.95,"l":75.94,"n":30,"o":75.95,"t":"2026-10-06T17:45:00Z","v":1109,"vw":75.948159},{"c":75.95,"h":75.95,"l":75.95,"n":12,"o":75.95,"t":"2026-10-06T18:00:00Z","v":289,"vw":75.95},{"c":75.915,"h":75.96,"l":75.88,"n":392,"o":75.95,"t":"2026-10-06T18:15:00Z","v":26002,"vw":75.932017},{"c":75.97,"h":75.97,"l":75.9,"n":115,"o":75.9,"t":"2026-10-06T18:30:00Z","v":4298,"vw":75.942962},{"c":75.81,"h":75.91,"l":75.81,"n":176,"o":75.91,"t":"2026-10-06T18:45:00Z","v":4397,"vw":75.871635},{"c":76.08,"h":76.08,"l":75.85,"n":195,"o":75.855,"t":"2026-10-06T19:00:00Z","v":9735,"vw":75.909972},{"c":76.06,"h":76.06,"l":75.99,"n":209,"o":76,"t":"2026-10-06T19:15:00Z","v":9034,"vw":76.032331},{"c":76.11,"h":76.12,"l":75.97,"n":755,"o":76.08,"t":"2026-10-06T19:30:00Z","v":40754,"vw":76.04203},{"c":76.15,"h":76.2,"l":75.96,"n":1190,"o":76.11,"t":"2026-10-06T19:45:00Z","v":64842,"vw":76.09828},{"c":76.11,"h":76.11,"l":76.11,"n":22,"o":76.11,"t":"2026-10-06T20:00:00Z","v":28950,"vw":76.11},{"c":74.525,"h":75.41,"l":74.525,"n":86,"o":75.41,"t":"2026-10-07T13:30:00Z","v":2502,"vw":75.111758},{"c":74.68,"h":74.75,"l":74.68,"n":85,"o":74.75,"t":"2026-10-07T13:45:00Z","v":3392,"vw":74.736597},{"c":75.07,"h":75.07,"l":74.21,"n":116,"o":74.575,"t":"2026-10-07T14:00:00Z","v":3734,"vw":74.805936},{"c":75.06,"h":75.13,"l":75,"n":40,"o":75,"t":"2026-10-07T14:15:00Z","v":1277,"vw":75.05298},{"c":75,"h":75.12,"l":74.96,"n":141,"o":75.04,"t":"2026-10-07T14:30:00Z","v":10258,"vw":74.997406},{"c":74.85,"h":75.06,"l":74.85,"n":148,"o":75.05,"t":"2026-10-07T14:45:00Z","v":3511,"vw":75.023033},{"c":74.85,"h":74.9,"l":74.8,"n":454,"o":74.805,"t":"2026-10-07T15:00:00Z","v":16410,"vw":74.880627},{"c":74.59,"h":74.75,"l":74.59,"n":92,"o":74.75,"t":"2026-10-07T15:30:00Z","v":2491,"vw":74.692776},{"c":74.61,"h":74.62,"l":74.61,"n":23,"o":74.62,"t":"2026-10-07T15:45:00Z","v":485,"vw":74.615},{"c":74.67,"h":74.6725,"l":74.5,"n":110,"o":74.615,"t":"2026-10-07T16:00:00Z","v":3225,"vw":74.589047},{"c":74.71,"h":74.75,"l":74.7,"n":85,"o":74.7,"t":"2026-10-07T16:15:00Z","v":3283,"vw":74.732477},{"c":75.02,"h":75.1075,"l":74.74,"n":52,"o":74.74,"t":"2026-10-07T16:30:00Z","v":858,"vw":74.970038},{"c":75.305,"h":75.41,"l":75.285,"n":61,"o":75.35,"t":"2026-10-07T17:15:00Z","v":1733,"vw":75.337279},{"c":75.22,"h":75.285,"l":75.17,"n":73,"o":75.285,"t":"2026-10-07T17:30:00Z","v":2478,"vw":75.251668},{"c":75.215,"h":75.39,"l":75.215,"n":24,"o":75.37,"t":"2026-10-07T17:45:00Z","v":1042,"vw":75.344147},{"c":75.17,"h":75.19,"l":75.17,"n":27,"o":75.185,"t":"2026-10-07T18:15:00Z","v":735,"vw":75.181},{"c":75.095,"h":75.22,"l":75.095,"n":63,"o":75.22,"t":"2026-10-07T18:30:00Z","v":1557,"vw":75.174075},{"c":75.02,"h":75.1,"l":74.965,"n":136,"o":75.09,"t":"2026-10-07T18:45:00Z","v":4338,"vw":75.049},{"c":74.8,"h":75.015,"l":74.8,"n":63,"o":75.015,"t":"2026-10-07T19:00:00Z","v":1492,"vw":74.90875},{"c":74.845,"h":74.845,"l":74.79,"n":62,"o":74.79,"t":"2026-10-07T19:15:00Z","v":1878,"vw":74.813889},{"c":74.64,"h":74.81,"l":74.61,"n":116,"o":74.8,"t":"2026-10-07T19:30:00Z","v":2833,"vw":74.69641},{"c":74.52,"h":74.59,"l":74.325,"n":851,"o":74.59,"t":"2026-10-07T19:45:00Z","v":25833,"vw":74.482995},{"c":74.44,"h":74.44,"l":74.44,"n":26,"o":74.44,"t":"2026-10-07T20:00:00Z","v":48468,"vw":74.44},{"c":74.31,"h":74.75,"l":73.36,"n":58,"o":74.24,"t":"2026-10-08T13:30:00Z","v":2452,"vw":74.194975},{"c":74.395,"h":74.92,"l":74.31,"n":251,"o":74.31,"t":"2026-10-08T13:45:00Z","v":10284,"vw":74.6852},{"c":74.485,"h":74.645,"l":74.4,"n":14,"o":74.645,"t":"2026-10-08T14:00:00Z","v":1465,"vw":74.480015},{"c":74.365,"h":74.48,"l":74.355,"n":47,"o":74.47,"t":"2026-10-08T14:15:00Z","v":1889,"vw":74.410278},{"c":74.54,"h":74.54,"l":74.18,"n":41,"o":74.18,"t":"2026-10-08T14:30:00Z","v":2106,"vw":74.475362},{"c":74.35,"h":74.66,"l":74.29,"n":52,"o":74.66,"t":"2026-10-08T14:45:00Z","v":1610,"vw":74.353},{"c":74.505,"h":74.505,"l":74.35,"n":52,"o":74.35,"t":"2026-10-08T15:00:00Z","v":1832,"vw":74.435638},{"c":74.57,"h":74.72,"l":74.47,"n":122,"o":74.5,"t":"2026-10-08T15:15:00Z","v":6267,"vw":74.536237},{"c":74.79,"h":74.79,"l":74.705,"n":34,"o":74.72,"t":"2026-10-08T15:30:00Z","v":1173,"vw":74.749368},{"c":74.75,"h":74.9348,"l":74.71,"n":98,"o":74.89,"t":"2026-10-08T15:45:00Z","v":3594,"vw":74.864393},{"c":74.76,"h":74.85,"l":74.75,"n":142,"o":74.755,"t":"2026-10-08T16:00:00Z","v":3884,"vw":74.788241},{"c":74.83,"h":75.19,"l":74.83,"n":119,"o":74.87,"t":"2026-10-08T16:15:00Z","v":2792,"vw":74.985714},{"c":74.94,"h":74.96,"l":74.94,"n":67,"o":74.945,"t":"2026-10-08T16:30:00Z","v":1418,"vw":74.94875},{"c":75.345,"h":75.345,"l":74.87,"n":118,"o":74.87,"t":"2026-10-08T16:45:00Z","v":2403,"vw":75.059444},{"c":75.65,"h":75.66,"l":75.39,"n":144,"o":75.455,"t":"2026-10-08T17:00:00Z","v":6968,"vw":75.618323},{"c":75.86,"h":75.86,"l":75.52,"n":147,"o":75.65,"t":"2026-10-08T17:15:00Z","v":7606,"vw":75.816073},{"c":75.72,"h":75.95,"l":75.72,"n":74,"o":75.94,"t":"2026-10-08T17:30:00Z","v":1811,"vw":75.906079},{"c":75.72,"h":75.795,"l":75.72,"n":48,"o":75.79,"t":"2026-10-08T17:45:00Z","v":1300,"vw":75.770991},{"c":75.765,"h":75.87,"l":75.6708,"n":66,"o":75.6708,"t":"2026-10-08T18:00:00Z","v":1448,"vw":75.793181},{"c":75.425,"h":75.715,"l":75.425,"n":62,"o":75.715,"t":"2026-10-08T18:15:00Z","v":1413,"vw":75.670184},{"c":75.36,"h":75.46,"l":75.36,"n":25,"o":75.46,"t":"2026-10-08T18:30:00Z","v":899,"vw":75.427675},{"c":75.39,"h":75.42,"l":75.35,"n":120,"o":75.36,"t":"2026-10-08T18:45:00Z","v":4352,"vw":75.384564},{"c":75.3,"h":75.3,"l":75.28,"n":23,"o":75.28,"t":"2026-10-08T19:00:00Z","v":292,"vw":75.29},{"c":75.29,"h":75.37,"l":75.29,"n":68,"o":75.305,"t":"2026-10-08T19:15:00Z","v":1664,"vw":75.3215},{"c":75.3,"h":75.35,"l":75.215,"n":155,"o":75.33,"t":"2026-10-08T19:30:00Z","v":4049,"vw":75.289583},{"c":75.42,"h":75.49,"l":75.255,"n":531,"o":75.305,"t":"2026-10-08T19:45:00Z","v":13466,"vw":75.364321},{"c":75.39,"h":75.39,"l":75.39,"n":17,"o":75.39,"t":"2026-10-08T20:00:00Z","v":22698,"vw":75.39},{"c":75.39,"h":75.39,"l":75.38,"n":12,"o":75.38,"t":"2026-10-09T08:15:00Z","v":1036,"vw":75.385},{"c":75.06,"h":75.12,"l":74.95,"n":55,"o":75.1,"t":"2026-10-09T13:30:00Z","v":2054,"vw":75.058459},{"c":74.94,"h":74.94,"l":74.94,"n":12,"o":74.94,"t":"2026-10-09T13:45:00Z","v":134,"vw":74.94},{"c":74.7,"h":74.825,"l":74.7,"n":4,"o":74.825,"t":"2026-10-09T14:30:00Z","v":210,"vw":74.7625},{"c":74.75,"h":74.88,"l":74.73,"n":43,"o":74.88,"t":"2026-10-09T14:45:00Z","v":964,"vw":74.77214},{"c":74.848,"h":74.86,"l":74.805,"n":64,"o":74.85,"t":"2026-10-09T15:00:00Z","v":2046,"vw":74.833744},{"c":74.62,"h":74.62,"l":74.62,"n":15,"o":74.62,"t":"2026-10-09T15:15:00Z","v":212,"vw":74.62},{"c":74.46,"h":74.55,"l":74.375,"n":70,"o":74.55,"t":"2026-10-09T15:30:00Z","v":1820,"vw":74.474595},{"c":74.5,"h":74.5,"l":74.47,"n":46,"o":74.47,"t":"2026-10-09T15:45:00Z","v":1211,"vw":74.494},{"c":74.48,"h":74.48,"l":74.48,"n":6,"o":74.48,"t":"2026-10-09T16:15:00Z","v":232,"vw":74.48},{"c":74.6,"h":74.6,"l":74.515,"n":55,"o":74.53,"t":"2026-10-09T16:30:00Z","v":1739,"vw":74.560576},{"c":74.455,"h":74.48,"l":74.455,"n":29,"o":74.48,"t":"2026-10-09T17:15:00Z","v":929,"vw":74.462862},{"c":74.53,"h":74.54,"l":74.48,"n":134,"o":74.48,"t":"2026-10-09T17:30:00Z","v":3923,"vw":74.49228},{"c":74.52,"h":74.52,"l":74.52,"n":13,"o":74.52,"t":"2026-10-09T18:00:00Z","v":338,"vw":74.52},{"c":74.5,"h":74.5,"l":74.42,"n":63,"o":74.43,"t":"2026-10-09T18:15:00Z","v":1883,"vw":74.459},{"c":74.54,"h":74.54,"l":74.49,"n":15,"o":74.51,"t":"2026-10-09T18:30:00Z","v":526,"vw":74.50978},{"c":74.56,"h":74.56,"l":74.49,"n":40,"o":74.49,"t":"2026-10-09T18:45:00Z","v":856,"vw":74.513333},{"c":74.52,"h":74.78,"l":74.505,"n":137,"o":74.7,"t":"2026-10-09T19:00:00Z","v":3145,"vw":74.587023},{"c":74.39,"h":74.49,"l":74.35,"n":202,"o":74.49,"t":"2026-10-09T19:15:00Z","v":5180,"vw":74.413543},{"c":74.3,"h":74.425,"l":74.3,"n":152,"o":74.395,"t":"2026-10-09T19:30:00Z","v":2479,"vw":74.382157},{"c":74.18,"h":74.36,"l":74.18,"n":517,"o":74.31,"t":"2026-10-09T19:45:00Z","v":12243,"vw":74.24217},{"c":74.16,"h":74.16,"l":74.16,"n":11,"o":74.16,"t":"2026-10-09T20:00:00Z","v":21613,"vw":74.16},{"c":74.2,"h":74.2,"l":74.2,"n":6,"o":74.2,"t":"2026-10-12T09:45:00Z","v":305,"vw":74.2},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-12T10:00:00Z","v":298,"vw":74.16},{"c":74.38,"h":74.52,"l":73.81,"n":21,"o":73.81,"t":"2026-10-12T13:30:00Z","v":902,"vw":74.132007},{"c":74.455,"h":74.455,"l":74.455,"n":6,"o":74.455,"t":"2026-10-12T13:45:00Z","v":164,"vw":74.455},{"c":74.285,"h":74.285,"l":74.25,"n":41,"o":74.25,"t":"2026-10-12T14:00:00Z","v":6132,"vw":74.264417},{"c":74.46,"h":74.5,"l":74.265,"n":79,"o":74.265,"t":"2026-10-12T14:15:00Z","v":4402,"vw":74.448323},{"c":74.39,"h":74.39,"l":74.39,"n":2,"o":74.39,"t":"2026-10-12T14:30:00Z","v":109,"vw":74.39},{"c":74.655,"h":74.655,"l":74.61,"n":14,"o":74.61,"t":"2026-10-12T14:45:00Z","v":426,"vw":74.626667},{"c":74.57,"h":74.57,"l":74.57,"n":26,"o":74.57,"t":"2026-10-12T15:00:00Z","v":394,"vw":74.57},{"c":74.73,"h":74.73,"l":74.65,"n":22,"o":74.65,"t":"2026-10-12T15:15:00Z","v":1624,"vw":74.658942},{"c":74.78,"h":74.91,"l":74.78,"n":28,"o":74.91,"t":"2026-10-12T15:30:00Z","v":796,"vw":74.845},{"c":74.78,"h":74.78,"l":74.78,"n":10,"o":74.78,"t":"2026-10-12T15:45:00Z","v":308,"vw":74.78},{"c":74.845,"h":74.845,"l":74.8,"n":8,"o":74.8,"t":"2026-10-12T16:00:00Z","v":405,"vw":74.821429},{"c":74.94,"h":74.94,"l":74.875,"n":85,"o":74.92,"t":"2026-10-12T16:15:00Z","v":2099,"vw":74.904634},{"c":74.94,"h":74.94,"l":74.94,"n":4,"o":74.94,"t":"2026-10-12T16:30:00Z","v":136,"vw":74.94},{"c":74.9,"h":74.975,"l":74.9,"n":29,"o":74.975,"t":"2026-10-12T16:45:00Z","v":958,"vw":74.922264},{"c":74.96,"h":74.96,"l":74.89,"n":64,"o":74.96,"t":"2026-10-12T17:00:00Z","v":3824,"vw":74.917314},{"c":74.835,"h":75.005,"l":74.82,"n":66,"o":74.96,"t":"2026-10-12T17:15:00Z","v":2016,"vw":74.919641},{"c":74.845,"h":74.845,"l":74.75,"n":12,"o":74.75,"t":"2026-10-12T17:30:00Z","v":425,"vw":74.814156},{"c":74.86,"h":74.93,"l":74.833,"n":30,"o":74.833,"t":"2026-10-12T17:45:00Z","v":574,"vw":74.874333},{"c":74.87,"h":74.87,"l":74.87,"n":28,"o":74.87,"t":"2026-10-12T18:00:00Z","v":403,"vw":74.87},{"c":74.99,"h":75,"l":74.81,"n":62,"o":74.81,"t":"2026-10-12T18:15:00Z","v":1177,"vw":74.95804},{"c":74.94,"h":74.94,"l":74.94,"n":1,"o":74.94,"t":"2026-10-12T18:30:00Z","v":100,"vw":74.94},{"c":74.92,"h":75.01,"l":74.92,"n":32,"o":74.93,"t":"2026-10-12T18:45:00Z","v":775,"vw":74.948918},{"c":74.92,"h":74.92,"l":74.91,"n":10,"o":74.91,"t":"2026-10-12T19:00:00Z","v":351,"vw":74.913106},{"c":74.92,"h":74.92,"l":74.92,"n":2,"o":74.92,"t":"2026-10-12T19:15:00Z","v":102,"vw":74.92},{"c":74.75,"h":74.86,"l":74.74,"n":84,"o":74.86,"t":"2026-10-12T19:30:00Z","v":1512,"vw":74.802222},{"c":74.59,"h":74.955,"l":74.48,"n":478,"o":74.64,"t":"2026-10-12T19:45:00Z","v":7425,"vw":74.606635},{"c":74.63,"h":74.63,"l":74.63,"n":11,"o":74.63,"t":"2026-10-12T20:00:00Z","v":37225,"vw":74.63},{"c":75.26,"h":75.96,"l":75.1,"n":56,"o":75.1,"t":"2026-10-13T13:30:00Z","v":2708,"vw":75.247658},{"c":74.25,"h":75.31,"l":74.25,"n":277,"o":75.31,"t":"2026-10-13T13:45:00Z","v":5882,"vw":74.782671},{"c":74.28,"h":74.28,"l":74.28,"n":11,"o":74.28,"t":"2026-10-13T14:00:00Z","v":366,"vw":74.28},{"c":74.28,"h":74.41,"l":74.28,"n":73,"o":74.37,"t":"2026-10-13T14:15:00Z","v":3353,"vw":74.39263},{"c":74.17,"h":74.3,"l":74.17,"n":35,"o":74.3,"t":"2026-10-13T14:30:00Z","v":1163,"vw":74.19381},{"c":74.2,"h":74.2,"l":74.2,"n":13,"o":74.2,"t":"2026-10-13T14:45:00Z","v":331,"vw":74.2},{"c":74.31,"h":74.31,"l":74.29,"n":21,"o":74.29,"t":"2026-10-13T15:00:00Z","v":582,"vw":74.3},{"c":74.38,"h":74.38,"l":74.38,"n":6,"o":74.38,"t":"2026-10-13T15:15:00Z","v":359,"vw":74.38},{"c":74.22,"h":74.27,"l":74.22,"n":22,"o":74.27,"t":"2026-10-13T15:30:00Z","v":538,"vw":74.255258},{"c":74.02,"h":74.07,"l":74.02,"n":56,"o":74.07,"t":"2026-10-13T15:45:00Z","v":971,"vw":74.056717},{"c":73.85,"h":73.85,"l":73.81,"n":18,"o":73.81,"t":"2026-10-13T16:00:00Z","v":270,"vw":73.83},{"c":73.775,"h":73.775,"l":73.775,"n":52,"o":73.775,"t":"2026-10-13T16:15:00Z","v":896,"vw":73.775},{"c":73.69,"h":73.72,"l":73.69,"n":22,"o":73.72,"t":"2026-10-13T16:30:00Z","v":371,"vw":73.705},{"c":73.735,"h":73.8,"l":73.69,"n":81,"o":73.8,"t":"2026-10-13T16:45:00Z","v":1546,"vw":73.736667},{"c":73.695,"h":73.7,"l":73.695,"n":21,"o":73.7,"t":"2026-10-13T17:00:00Z","v":447,"vw":73.698282},{"c":73.91,"h":73.91,"l":73.73,"n":96,"o":73.73,"t":"2026-10-13T17:15:00Z","v":2737,"vw":73.787675},{"c":73.88,"h":73.88,"l":73.76,"n":38,"o":73.76,"t":"2026-10-13T17:30:00Z","v":914,"vw":73.825},{"c":73.83,"h":73.9,"l":73.77,"n":68,"o":73.9,"t":"2026-10-13T17:45:00Z","v":2139,"vw":73.811466},{"c":74.015,"h":74.015,"l":73.84,"n":29,"o":73.84,"t":"2026-10-13T18:00:00Z","v":565,"vw":73.931667},{"c":74.005,"h":74.02,"l":73.97,"n":47,"o":74.02,"t":"2026-10-13T18:15:00Z","v":895,"vw":74.001},{"c":74.0025,"h":74.09,"l":73.94,"n":38,"o":74.09,"t":"2026-10-13T18:30:00Z","v":840,"vw":74.026818},{"c":73.975,"h":73.98,"l":73.94,"n":83,"o":73.94,"t":"2026-10-13T18:45:00Z","v":1651,"vw":73.970714},{"c":74,"h":74.05,"l":73.95,"n":92,"o":73.95,"t":"2026-10-13T19:00:00Z","v":2900,"vw":74.021071},{"c":74.04,"h":74.08,"l":74.03,"n":60,"o":74.035,"t":"2026-10-13T19:15:00Z","v":1011,"vw":74.053},{"c":74.07,"h":74.13,"l":74.03,"n":92,"o":74.03,"t":"2026-10-13T19:30:00Z","v":1712,"vw":74.073093},{"c":74.06,"h":74.155,"l":73.985,"n":522,"o":74.03,"t":"2026-10-13T19:45:00Z","v":16775,"vw":74.060057},{"c":74.08,"h":74.08,"l":74.08,"n":23,"o":74.08,"t":"2026-10-13T20:00:00Z","v":26653,"vw":74.08},{"c":74.09,"h":74.09,"l":74.09,"n":1,"o":74.09,"t":"2026-10-14T10:45:00Z","v":295,"vw":74.09},{"c":72.905,"h":75.47,"l":72.72,"n":161,"o":72.84,"t":"2026-10-14T13:30:00Z","v":8292,"vw":73.221422},{"c":72.53,"h":73.065,"l":72.235,"n":150,"o":72.235,"t":"2026-10-14T13:45:00Z","v":3193,"vw":72.710486},{"c":72.975,"h":73.375,"l":72.6874,"n":231,"o":72.805,"t":"2026-10-14T14:00:00Z","v":8524,"vw":72.997704},{"c":73.39,"h":73.4,"l":73.15,"n":115,"o":73.19,"t":"2026-10-14T14:15:00Z","v":3773,"vw":73.281905},{"c":73.73,"h":73.73,"l":73.53,"n":75,"o":73.53,"t":"2026-10-14T14:30:00Z","v":2683,"vw":73.630296},{"c":73.75,"h":73.75,"l":73.57,"n":165,"o":73.67,"t":"2026-10-14T14:45:00Z","v":4355,"vw":73.65666},{"c":73.71,"h":73.72,"l":73.6,"n":41,"o":73.61,"t":"2026-10-14T15:00:00Z","v":1600,"vw":73.648904},{"c":73.74,"h":73.85,"l":73.73,"n":133,"o":73.81,"t":"2026-10-14T15:15:00Z","v":4548,"vw":73.784509},{"c":74.09,"h":74.09,"l":73.91,"n":57,"o":73.91,"t":"2026-10-14T15:30:00Z","v":1856,"vw":74.036788},{"c":74.15,"h":74.15,"l":74.12,"n":46,"o":74.12,"t":"2026-10-14T15:45:00Z","v":1203,"vw":74.136667},{"c":73.87,"h":74.03,"l":73.835,"n":157,"o":74.03,"t":"2026-10-14T16:00:00Z","v":3698,"vw":73.900588},{"c":73.9,"h":73.9,"l":73.77,"n":64,"o":73.875,"t":"2026-10-14T16:15:00Z","v":2641,"vw":73.827624},{"c":73.88,"h":73.95,"l":73.88,"n":63,"o":73.9,"t":"2026-10-14T16:30:00Z","v":2223,"vw":73.903333},{"c":73.72,"h":73.78,"l":73.72,"n":26,"o":73.78,"t":"2026-10-14T16:45:00Z","v":1117,"vw":73.75},{"c":73.63,"h":73.655,"l":73.63,"n":41,"o":73.64,"t":"2026-10-14T17:00:00Z","v":934,"vw":73.6425},{"c":73.71,"h":73.765,"l":73.67,"n":96,"o":73.685,"t":"2026-10-14T17:15:00Z","v":2753,"vw":73.700406},{"c":73.66,"h":73.72,"l":73.66,"n":60,"o":73.675,"t":"2026-10-14T17:30:00Z","v":1727,"vw":73.688976},{"c":73.665,"h":73.7,"l":73.52,"n":154,"o":73.68,"t":"2026-10-14T17:45:00Z","v":5467,"vw":73.641266},{"c":73.62,"h":73.715,"l":73.54,"n":97,"o":73.54,"t":"2026-10-14T18:00:00Z","v":2600,"vw":73.614047},{"c":73.75,"h":73.75,"l":73.66,"n":67,"o":73.72,"t":"2026-10-14T18:15:00Z","v":2082,"vw":73.720445},{"c":73.63,"h":73.65,"l":73.555,"n":61,"o":73.65,"t":"2026-10-14T18:30:00Z","v":2079,"vw":73.619311},{"c":73.57,"h":73.61,"l":73.52,"n":53,"o":73.61,"t":"2026-10-14T18:45:00Z","v":1908,"vw":73.56082},{"c":73.69,"h":73.69,"l":73.49,"n":149,"o":73.57,"t":"2026-10-14T19:00:00Z","v":3765,"vw":73.542414},{"c":73.635,"h":73.64,"l":73.56,"n":145,"o":73.64,"t":"2026-10-14T19:15:00Z","v":3120,"vw":73.600929},{"c":73.56,"h":73.7,"l":73.51,"n":293,"o":73.7,"t":"2026-10-14T19:30:00Z","v":8507,"vw":73.538241},{"c":73.88,"h":73.93,"l":73.5,"n":811,"o":73.54,"t":"2026-10-14T19:45:00Z","v":27536,"vw":73.773153},{"c":73.89,"h":73.89,"l":73.8,"n":18,"o":73.8,"t":"2026-10-14T20:00:00Z","v":30572,"vw":73.889677},{"c":74.405,"h":74.44,"l":74.13,"n":79,"o":74.33,"t":"2026-10-15T13:30:00Z","v":2121,"vw":74.293767},{"c":74.665,"h":74.665,"l":73.818378,"n":35,"o":74.24,"t":"2026-10-15T13:45:00Z","v":1133,"vw":74.186037},{"c":74.68,"h":75.08,"l":74.47,"n":155,"o":74.47,"t":"2026-10-15T14:00:00Z","v":4978,"vw":74.738017},{"c":75.135,"h":75.135,"l":74.98,"n":38,"o":75.07,"t":"2026-10-15T14:30:00Z","v":956,"vw":75.069167},{"c":74.875,"h":75.12,"l":74.85,"n":90,"o":75.12,"t":"2026-10-15T14:45:00Z","v":2210,"vw":74.973929},{"c":74.785,"h":74.795,"l":74.69,"n":39,"o":74.69,"t":"2026-10-15T15:00:00Z","v":822,"vw":74.74},{"c":74.37,"h":74.48,"l":74.35,"n":60,"o":74.48,"t":"2026-10-15T15:15:00Z","v":3009,"vw":74.379167},{"c":74.46,"h":74.485,"l":74.37,"n":85,"o":74.38,"t":"2026-10-15T15:30:00Z","v":2369,"vw":74.426315},{"c":74.57,"h":74.58,"l":74.42,"n":76,"o":74.58,"t":"2026-10-15T15:45:00Z","v":2779,"vw":74.487273},{"c":74.39,"h":74.61,"l":74.39,"n":14,"o":74.52,"t":"2026-10-15T16:00:00Z","v":752,"vw":74.498569},{"c":74.665,"h":74.665,"l":74.525,"n":43,"o":74.525,"t":"2026-10-15T16:15:00Z","v":872,"vw":74.6125},{"c":74.6525,"h":74.845,"l":74.6525,"n":109,"o":74.7,"t":"2026-10-15T16:30:00Z","v":2473,"vw":74.739241},{"c":74.565,"h":74.65,"l":74.5599,"n":52,"o":74.625,"t":"2026-10-15T16:45:00Z","v":13055,"vw":74.57211},{"c":74.4,"h":74.53,"l":74.35,"n":149,"o":74.45,"t":"2026-10-15T17:00:00Z","v":11308,"vw":74.439135},{"c":74.54,"h":74.54,"l":74.3,"n":234,"o":74.39,"t":"2026-10-15T17:15:00Z","v":11008,"vw":74.346973},{"c":74.54,"h":74.54,"l":74.54,"n":107,"o":74.54,"t":"2026-10-15T17:30:00Z","v":2082,"vw":74.54},{"c":74.57,"h":74.57,"l":74.425,"n":33,"o":74.43,"t":"2026-10-15T17:45:00Z","v":858,"vw":74.505083},{"c":74.54,"h":74.54,"l":74.32,"n":27,"o":74.435,"t":"2026-10-15T18:00:00Z","v":995,"vw":74.393465},{"c":74.59,"h":74.59,"l":74.485,"n":18,"o":74.485,"t":"2026-10-15T18:15:00Z","v":424,"vw":74.525},{"c":74.53,"h":74.57,"l":74.53,"n":15,"o":74.57,"t":"2026-10-15T18:30:00Z","v":544,"vw":74.559556},{"c":74.46,"h":74.46,"l":74.46,"n":15,"o":74.46,"t":"2026-10-15T18:45:00Z","v":219,"vw":74.46},{"c":74.39,"h":74.53,"l":74.39,"n":100,"o":74.53,"t":"2026-10-15T19:00:00Z","v":3036,"vw":74.441053},{"c":74.52,"h":74.52,"l":74.5,"n":46,"o":74.5,"t":"2026-10-15T19:15:00Z","v":891,"vw":74.506667},{"c":74.43,"h":74.585,"l":74.43,"n":124,"o":74.48,"t":"2026-10-15T19:30:00Z","v":1817,"vw":74.471964},{"c":74.31,"h":74.575,"l":74.31,"n":677,"o":74.385,"t":"2026-10-15T19:45:00Z","v":16874,"vw":74.426614},{"c":74.43,"h":74.43,"l":74.43,"n":17,"o":74.43,"t":"2026-10-15T20:00:00Z","v":25789,"vw":74.43},{"c":75.185,"h":75.225,"l":74.4,"n":78,"o":74.69,"t":"2026-10-16T13:30:00Z","v":3565,"vw":74.793926},{"c":75.25,"h":75.25,"l":75.07,"n":14,"o":75.195,"t":"2026-10-16T13:45:00Z","v":579,"vw":75.149},{"c":75.11,"h":75.485,"l":75.11,"n":27,"o":75.17,"t":"2026-10-16T14:00:00Z","v":691,"vw":75.2875},{"c":75.64,"h":75.87,"l":75.15,"n":38,"o":75.15,"t":"2026-10-16T14:15:00Z","v":996,"vw":75.554},{"c":75.44,"h":75.77,"l":75.44,"n":70,"o":75.74,"t":"2026-10-16T14:30:00Z","v":1517,"vw":75.67875},{"c":75.42,"h":75.45,"l":75.42,"n":24,"o":75.42,"t":"2026-10-16T14:45:00Z","v":832,"vw":75.4275},{"c":75.66,"h":75.66,"l":75.48,"n":25,"o":75.48,"t":"2026-10-16T15:00:00Z","v":918,"vw":75.598},{"c":75.4,"h":75.83,"l":75.37,"n":52,"o":75.69,"t":"2026-10-16T15:15:00Z","v":1378,"vw":75.647647},{"c":75.41,"h":75.64,"l":75.41,"n":30,"o":75.41,"t":"2026-10-16T15:30:00Z","v":1303,"vw":75.536857},{"c":75.38,"h":75.38,"l":75.38,"n":24,"o":75.38,"t":"2026-10-16T15:45:00Z","v":803,"vw":75.38},{"c":75.005,"h":75.205,"l":75.005,"n":32,"o":75.18,"t":"2026-10-16T16:00:00Z","v":1017,"vw":75.08},{"c":74.925,"h":74.925,"l":74.925,"n":5,"o":74.925,"t":"2026-10-16T16:15:00Z","v":121,"vw":74.925},{"c":74.6,"h":74.6,"l":74.595,"n":9,"o":74.595,"t":"2026-10-16T16:45:00Z","v":237,"vw":74.5975},{"c":74.76,"h":74.76,"l":74.54,"n":64,"o":74.54,"t":"2026-10-16T17:00:00Z","v":1398,"vw":74.657177},{"c":75.115,"h":75.115,"l":74.81,"n":84,"o":74.84,"t":"2026-10-16T17:15:00Z","v":2472,"vw":74.974182},{"c":75.01,"h":75.01,"l":74.77,"n":35,"o":74.9,"t":"2026-10-16T17:30:00Z","v":1573,"vw":74.896242},{"c":74.61,"h":74.95,"l":74.61,"n":88,"o":74.95,"t":"2026-10-16T17:45:00Z","v":2436,"vw":74.742975},{"c":74.85,"h":74.88,"l":74.75,"n":22,"o":74.75,"t":"2026-10-16T18:00:00Z","v":709,"vw":74.821172},{"c":74.82,"h":74.82,"l":74.82,"n":11,"o":74.82,"t":"2026-10-16T18:15:00Z","v":171,"vw":74.82},{"c":74.89,"h":74.92,"l":74.815,"n":18,"o":74.815,"t":"2026-10-16T18:30:00Z","v":615,"vw":74.875938},{"c":74.94,"h":74.95,"l":74.85,"n":77,"o":74.85,"t":"2026-10-16T18:45:00Z","v":1435,"vw":74.910833},{"c":74.82,"h":74.93,"l":74.82,"n":107,"o":74.905,"t":"2026-10-16T19:00:00Z","v":2877,"vw":74.867727},{"c":75.115,"h":75.115,"l":74.9,"n":153,"o":74.9,"t":"2026-10-16T19:15:00Z","v":5399,"vw":75.016477},{"c":74.96,"h":75.125,"l":74.9,"n":378,"o":75.1,"t":"2026-10-16T19:30:00Z","v":8740,"vw":75.04419},{"c":75.04,"h":75.3,"l":74.9,"n":871,"o":74.96,"t":"2026-10-16T19:45:00Z","v":35606,"vw":75.08973},{"c":75.08,"h":75.08,"l":75.08,"n":8,"o":75.08,"t":"2026-10-16T20:00:00Z","v":36567,"vw":75.08},{"c":74.83,"h":75.42,"l":74.5,"n":47,"o":75.08,"t":"2026-10-19T13:30:00Z","v":1424,"vw":74.996193},{"c":74.56,"h":74.865,"l":74.56,"n":37,"o":74.865,"t":"2026-10-19T13:45:00Z","v":1020,"vw":74.772399},{"c":74.245,"h":74.73,"l":74.245,"n":140,"o":74.72,"t":"2026-10-19T14:00:00Z","v":4373,"vw":74.518234},{"c":74.385,"h":74.385,"l":74.385,"n":3,"o":74.385,"t":"2026-10-19T14:15:00Z","v":132,"vw":74.385},{"c":74.52,"h":74.52,"l":74.52,"n":26,"o":74.52,"t":"2026-10-19T14:45:00Z","v":488,"vw":74.52},{"c":74.66,"h":74.66,"l":74.49,"n":21,"o":74.49,"t":"2026-10-19T15:00:00Z","v":394,"vw":74.575},{"c":74.53,"h":74.53,"l":74.53,"n":3,"o":74.53,"t":"2026-10-19T15:45:00Z","v":173,"vw":74.53},{"c":74.35,"h":74.46,"l":74.35,"n":43,"o":74.46,"t":"2026-10-19T16:00:00Z","v":749,"vw":74.405},{"c":74.36,"h":74.42,"l":74.34,"n":70,"o":74.345,"t":"2026-10-19T16:15:00Z","v":941,"vw":74.361},{"c":74.33,"h":74.35,"l":74.32,"n":54,"o":74.32,"t":"2026-10-19T16:30:00Z","v":1415,"vw":74.331477},{"c":74.37,"h":74.37,"l":74.37,"n":32,"o":74.37,"t":"2026-10-19T16:45:00Z","v":397,"vw":74.37},{"c":74.18,"h":74.43,"l":74.18,"n":65,"o":74.43,"t":"2026-10-19T17:00:00Z","v":1169,"vw":74.28},{"c":74.22,"h":74.22,"l":74.22,"n":27,"o":74.22,"t":"2026-10-19T17:15:00Z","v":411,"vw":74.22},{"c":74.2125,"h":74.27,"l":74.17,"n":65,"o":74.27,"t":"2026-10-19T17:30:00Z","v":1032,"vw":74.2205},{"c":74.24,"h":74.29,"l":74.24,"n":12,"o":74.29,"t":"2026-10-19T17:45:00Z","v":458,"vw":74.2775},{"c":74.13,"h":74.2475,"l":74.13,"n":187,"o":74.14,"t":"2026-10-19T18:15:00Z","v":4241,"vw":74.20802},{"c":74.17,"h":74.17,"l":74.17,"n":15,"o":74.17,"t":"2026-10-19T18:30:00Z","v":268,"vw":74.17},{"c":74.155,"h":74.26,"l":74.155,"n":6,"o":74.26,"t":"2026-10-19T18:45:00Z","v":350,"vw":74.200694},{"c":74.105,"h":74.17,"l":74.105,"n":27,"o":74.14,"t":"2026-10-19T19:00:00Z","v":1716,"vw":74.1395},{"c":74.14,"h":74.21,"l":74.12,"n":98,"o":74.13,"t":"2026-10-19T19:15:00Z","v":3192,"vw":74.134542},{"c":74.07,"h":74.18,"l":74.07,"n":59,"o":74.18,"t":"2026-10-19T19:30:00Z","v":1385,"vw":74.1175},{"c":74.03,"h":74.145,"l":73.86,"n":520,"o":74.06,"t":"2026-10-19T19:45:00Z","v":13207,"vw":74.004058},{"c":74.04,"h":74.04,"l":74.04,"n":14,"o":74.04,"t":"2026-10-19T20:00:00Z","v":19296,"vw":74.04},{"c":75.01,"h":75.01,"l":74.33,"n":34,"o":74.33,"t":"2026-10-20T13:30:00Z","v":562,"vw":74.587576},{"c":75.64,"h":75.64,"l":75.64,"n":2,"o":75.64,"t":"2026-10-20T14:00:00Z","v":117,"vw":75.64},{"c":75.97,"h":75.97,"l":75.34,"n":155,"o":75.34,"t":"2026-10-20T14:15:00Z","v":3065,"vw":75.666549},{"c":75.82,"h":75.86,"l":75.82,"n":16,"o":75.86,"t":"2026-10-20T14:30:00Z","v":577,"vw":75.8375},{"c":75.72,"h":75.72,"l":75.72,"n":3,"o":75.72,"t":"2026-10-20T14:45:00Z","v":104,"vw":75.72},{"c":75.31,"h":75.38,"l":75.31,"n":15,"o":75.38,"t":"2026-10-20T15:00:00Z","v":346,"vw":75.345},{"c":75.34,"h":75.47,"l":75.34,"n":55,"o":75.355,"t":"2026-10-20T15:15:00Z","v":2566,"vw":75.378306},{"c":75.285,"h":75.31,"l":75.285,"n":27,"o":75.31,"t":"2026-10-20T15:30:00Z","v":462,"vw":75.295246},{"c":75.365,"h":75.365,"l":75.365,"n":2,"o":75.365,"t":"2026-10-20T15:45:00Z","v":101,"vw":75.365},{"c":75.345,"h":75.345,"l":75.345,"n":3,"o":75.345,"t":"2026-10-20T16:00:00Z","v":256,"vw":75.345},{"c":75.235,"h":75.235,"l":75.235,"n":1,"o":75.235,"t":"2026-10-20T16:15:00Z","v":100,"vw":75.235},{"c":75.315,"h":75.315,"l":75.23,"n":26,"o":75.25,"t":"2026-10-20T16:30:00Z","v":595,"vw":75.259745},{"c":75.16,"h":75.16,"l":75.16,"n":4,"o":75.16,"t":"2026-10-20T16:45:00Z","v":122,"vw":75.16},{"c":75.21,"h":75.315,"l":75.16,"n":149,"o":75.16,"t":"2026-10-20T17:15:00Z","v":4045,"vw":75.242624},{"c":75.23,"h":75.23,"l":75.14,"n":12,"o":75.14,"t":"2026-10-20T17:30:00Z","v":328,"vw":75.2},{"c":75.145,"h":75.21,"l":75.13,"n":28,"o":75.21,"t":"2026-10-20T17:45:00Z","v":697,"vw":75.169155},{"c":75.08,"h":75.23,"l":75.0601,"n":44,"o":75.23,"t":"2026-10-20T18:00:00Z","v":1783,"vw":75.127823},{"c":74.94,"h":75.07,"l":74.94,"n":57,"o":75.07,"t":"2026-10-20T18:15:00Z","v":909,"vw":74.995},{"c":75.08,"h":75.09,"l":75.03,"n":46,"o":75.03,"t":"2026-10-20T18:30:00Z","v":1457,"vw":75.061667},{"c":75.08,"h":75.08,"l":75.08,"n":8,"o":75.08,"t":"2026-10-20T18:45:00Z","v":262,"vw":75.08},{"c":75.17,"h":75.18,"l":75.12,"n":32,"o":75.12,"t":"2026-10-20T19:00:00Z","v":924,"vw":75.158},{"c":75.32,"h":75.32,"l":75.24,"n":64,"o":75.24,"t":"2026-10-20T19:15:00Z","v":1120,"vw":75.293333},{"c":75.28,"h":75.28,"l":75.16,"n":105,"o":75.25,"t":"2026-10-20T19:30:00Z","v":1599,"vw":75.241995},{"c":75.32,"h":75.395,"l":75.18,"n":478,"o":75.31,"t":"2026-10-20T19:45:00Z","v":7807,"vw":75.314428},{"c":75.3,"h":75.3,"l":75.3,"n":14,"o":75.3,"t":"2026-10-20T20:00:00Z","v":14340,"vw":75.3},{"c":74.2,"h":74.63,"l":74.2,"n":29,"o":74.63,"t":"2026-10-21T12:15:00Z","v":1775,"vw":74.495177},{"c":75.13,"h":75.17,"l":72.4,"n":46,"o":75.07,"t":"2026-10-21T12:30:00Z","v":1789,"vw":74.955333},{"c":74.84,"h":75.12,"l":74.79,"n":6,"o":75.12,"t":"2026-10-21T13:00:00Z","v":505,"vw":74.88},{"c":72.02,"h":72.28,"l":71.87,"n":30,"o":71.87,"t":"2026-10-21T13:30:00Z","v":2707,"vw":71.892311},{"c":70.9,"h":72,"l":70.54,"n":295,"o":72,"t":"2026-10-21T13:45:00Z","v":11046,"vw":71.051692},{"c":69.025,"h":70.65,"l":69,"n":699,"o":70.65,"t":"2026-10-21T14:00:00Z","v":25378,"vw":69.86546},{"c":68.77,"h":69.26,"l":68.41,"n":109,"o":68.865,"t":"2026-10-21T14:15:00Z","v":3337,"vw":68.974971},{"c":69.58,"h":69.59,"l":68.9,"n":230,"o":68.955,"t":"2026-10-21T14:30:00Z","v":7836,"vw":69.15369},{"c":68.09,"h":69.6,"l":68.03,"n":240,"o":69.58,"t":"2026-10-21T14:45:00Z","v":11591,"vw":68.735492},{"c":67.6,"h":68.1,"l":67.6,"n":314,"o":68.1,"t":"2026-10-21T15:00:00Z","v":10218,"vw":67.907101},{"c":67.91,"h":67.91,"l":67.3001,"n":125,"o":67.3001,"t":"2026-10-21T15:15:00Z","v":2757,"vw":67.59675},{"c":68.93,"h":69.06,"l":67.8,"n":391,"o":67.8,"t":"2026-10-21T15:30:00Z","v":16889,"vw":68.458233},{"c":68.94,"h":69.33,"l":68.57,"n":298,"o":68.93,"t":"2026-10-21T15:45:00Z","v":17320,"vw":68.827645},{"c":68.215,"h":68.9522,"l":68.21,"n":202,"o":68.855,"t":"2026-10-21T16:00:00Z","v":10677,"vw":68.43599},{"c":68.32,"h":68.54,"l":68.17,"n":380,"o":68.17,"t":"2026-10-21T16:15:00Z","v":13722,"vw":68.343266},{"c":68.22,"h":68.41,"l":68.06,"n":234,"o":68.32,"t":"2026-10-21T16:30:00Z","v":10580,"vw":68.266373},{"c":68.155,"h":68.38,"l":68.06,"n":77,"o":68.155,"t":"2026-10-21T16:45:00Z","v":3913,"vw":68.097282},{"c":68.03,"h":68.03,"l":67.73,"n":145,"o":68.02,"t":"2026-10-21T17:00:00Z","v":4841,"vw":67.894417},{"c":67.935,"h":68.28,"l":67.74,"n":153,"o":68.11,"t":"2026-10-21T17:15:00Z","v":6055,"vw":68.022699},{"c":67.69,"h":68.13,"l":67.5,"n":294,"o":67.935,"t":"2026-10-21T17:30:00Z","v":14674,"vw":67.838199},{"c":67.65,"h":67.65,"l":67.3701,"n":160,"o":67.52,"t":"2026-10-21T17:45:00Z","v":7670,"vw":67.507305},{"c":67.23,"h":67.67,"l":67.1,"n":338,"o":67.53,"t":"2026-10-21T18:00:00Z","v":22396,"vw":67.435682},{"c":67.53,"h":67.69,"l":67.23,"n":191,"o":67.26,"t":"2026-10-21T18:15:00Z","v":6114,"vw":67.385202},{"c":67.7,"h":67.7,"l":67.53,"n":63,"o":67.53,"t":"2026-10-21T18:30:00Z","v":1943,"vw":67.611241},{"c":67.67,"h":67.78,"l":67.49,"n":260,"o":67.71,"t":"2026-10-21T18:45:00Z","v":8324,"vw":67.637421},{"c":67.51,"h":67.8,"l":67.51,"n":384,"o":67.685,"t":"2026-10-21T19:00:00Z","v":16053,"vw":67.633053},{"c":67.47,"h":67.59,"l":67.27,"n":291,"o":67.59,"t":"2026-10-21T19:15:00Z","v":13775,"vw":67.47666},{"c":67.67,"h":67.78,"l":67.305,"n":662,"o":67.36,"t":"2026-10-21T19:30:00Z","v":31070,"vw":67.582057},{"c":68.11,"h":68.53,"l":67.355,"n":1327,"o":67.72,"t":"2026-10-21T19:45:00Z","v":55127,"vw":68.046387},{"c":68.33,"h":68.33,"l":68.33,"n":12,"o":68.33,"t":"2026-10-21T20:00:00Z","v":41632,"vw":68.33},{"c":68.33,"h":68.33,"l":68.33,"n":1,"o":68.33,"t":"2026-10-21T20:15:00Z","v":1716,"vw":68.33},{"c":68,"h":68.11,"l":68,"n":4,"o":68.11,"t":"2026-10-21T20:45:00Z","v":1460,"vw":68.007539},{"c":67.28,"h":67.28,"l":67.28,"n":1,"o":67.28,"t":"2026-10-21T21:00:00Z","v":100,"vw":67.28},{"c":67.28,"h":67.28,"l":67.28,"n":1,"o":67.28,"t":"2026-10-21T22:30:00Z","v":150,"vw":67.28},{"c":68.91,"h":68.945,"l":68.01,"n":52,"o":68.3,"t":"2026-10-22T13:30:00Z","v":3645,"vw":68.622535},{"c":70.205,"h":70.78,"l":69.483,"n":190,"o":69.69,"t":"2026-10-22T13:45:00Z","v":14922,"vw":70.155987},{"c":70.44,"h":70.65,"l":70.18,"n":31,"o":70.18,"t":"2026-10-22T14:00:00Z","v":865,"vw":70.496667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":91.4417412928114,"iv":0.6585863816981289,"gamma":0.013439902402867736,"theta":-0.04005474275421378,"vega":0.03500261528535158,"rho":0.0050104546405651896,"breakevenPct":30.63137605453068},{"delta":0.15,"premium":0.5923070460599161,"strike":79.95384787717356,"iv":0.3974663119505096,"gamma":0.02927966289713104,"theta":-0.03274808277413853,"vega":0.0463644822237469,"rho":0.007607086462919676,"breakevenPct":14.347181889882847},{"delta":0.2,"premium":1.0119077378178778,"strike":78.83491269915233,"iv":0.4250080079536981,"gamma":0.030905051539850705,"theta":-0.041118782189265055,"vega":0.052928662462992306,"rho":0.0100796395416671,"breakevenPct":13.354373135959978},{"delta":0.25,"premium":1.4315084295758393,"strike":77.7159775211311,"iv":0.45254970395688654,"gamma":0.03253044018257037,"theta":-0.04948948160439158,"vega":0.0594928427022377,"rho":0.01255219262041452,"breakevenPct":12.361564382037109},{"delta":0.3,"premium":1.851109121333801,"strike":76.59704234310986,"iv":0.480091399960075,"gamma":0.03415582882529004,"theta":-0.057860181019518106,"vega":0.06605702294148309,"rho":0.015024745699161943,"breakevenPct":11.36875562811424},{"delta":0.35,"premium":2.2707098130917625,"strike":75.47810716508863,"iv":0.5076330959632636,"gamma":0.0357812174680097,"theta":-0.06623088043464462,"vega":0.07262120318072848,"rho":0.017497298777909363,"breakevenPct":10.37594687419137},{"delta":0.4,"premium":2.4574441797475517,"strike":74.25558202524485,"iv":0.48277576089582985,"gamma":0.04183914936405063,"theta":-0.06550371283166946,"vega":0.07583899988019935,"rho":0.020110417009536946,"breakevenPct":8.90548864990403},{"delta":0.45,"premium":2.4704422922253917,"strike":72.95577077746083,"iv":0.41882470381097037,"gamma":0.05120410068840902,"theta":-0.05798883414148331,"vega":0.07656013614159235,"rho":0.022828407695859868,"breakevenPct":7.078667049526164},{"delta":0.5,"premium":2.4834404047032317,"strike":71.65595952967682,"iv":0.35487364672611094,"gamma":0.06056905201276741,"theta":-0.05047395545129715,"vega":0.07728127240298534,"rho":0.02554639838218279,"breakevenPct":5.251845449148298},{"delta":0.55,"premium":2.4964385171810717,"strike":70.35614828189281,"iv":0.2909225896412514,"gamma":0.06993400333712581,"theta":-0.04295907676111099,"vega":0.07800240866437833,"rho":0.02826438906850572,"breakevenPct":3.4250238487704303}],"put":[{"delta":0.1,"premium":0.6731445956951649,"strike":53.463926906888176,"iv":0.7756092799256664,"gamma":0.014032458733256991,"theta":-0.03820795084016628,"vega":0.03316306793339803,"rho":-0.006410596128266001,"breakevenPct":25.055675310628885},{"delta":0.15,"premium":0.8205132052860112,"strike":58.665171951270985,"iv":0.6048406338107546,"gamma":0.02415675312924535,"theta":-0.03771034917514459,"vega":0.044202869813849535,"rho":-0.009510846166225686,"breakevenPct":17.88095010507527},{"delta":0.2,"premium":0.9678818148768576,"strike":63.8664169956538,"iv":0.43407198769584265,"gamma":0.03428104752523371,"theta":-0.0372127475101229,"vega":0.05524267169430105,"rho":-0.012611096204185369,"breakevenPct":10.706224899521658},{"delta":0.25,"premium":2.479610096205609,"strike":61.48050481028044,"iv":0.8026437081092088,"gamma":0.02209829341355148,"theta":-0.07975233107927494,"vega":0.06145309675673988,"rho":-0.016466056366921094,"breakevenPct":16.239502109490587},{"delta":0.3,"premium":2.523570339702614,"strike":63.678516985130685,"iv":0.69269951097061,"gamma":0.030019270345039744,"theta":-0.0713796966418975,"vega":0.06582536281537252,"rho":-0.019426656341982495,"breakevenPct":13.181506749818181},{"delta":0.35,"premium":2.567530583199619,"strike":65.87652915998093,"iv":0.5827553138320113,"gamma":0.03794024727652801,"theta":-0.06300706220452007,"vega":0.07019762887400516,"rho":-0.022387256317043892,"breakevenPct":10.123511390145776},{"delta":0.4,"premium":2.611490826696624,"strike":68.07454133483118,"iv":0.47281111669341247,"gamma":0.04586122420801629,"theta":-0.054634427767142626,"vega":0.07456989493263781,"rho":-0.025347856292105297,"breakevenPct":7.065516030473368},{"delta":0.45,"premium":2.7044962812711297,"strike":70.10480054090601,"iv":0.37507471264367814,"gamma":0.05280419202163624,"theta":-0.046897565922920895,"vega":0.07810865449628127,"rho":-0.02833493766079416,"breakevenPct":4.3152977574746085},{"delta":0.5,"premium":3.143982420554429,"strike":70.9499661933739,"iv":0.36358045977011494,"gamma":0.05283799864773495,"theta":-0.04365212981744422,"vega":0.07575909398242055,"rho":-0.03150909726188349,"breakevenPct":3.7393756774283498},{"delta":0.55,"premium":3.583468559837729,"strike":71.79513184584178,"iv":0.35208620689655173,"gamma":0.05287180527383367,"theta":-0.04040669371196754,"vega":0.07340953346855983,"rho":-0.034683256862972814,"breakevenPct":3.16345359738209},{"delta":0.6,"premium":4.022954699121028,"strike":72.64029749830966,"iv":0.34059195402298853,"gamma":0.052905611899932384,"theta":-0.037161257606490875,"vega":0.07105997295469912,"rho":-0.037857416464062134,"breakevenPct":2.5875315173358313},{"delta":0.65,"premium":4.462440838404327,"strike":73.48546315077755,"iv":0.32909770114942527,"gamma":0.0529394185260311,"theta":-0.0339158215010142,"vega":0.0687104124408384,"rho":-0.04103157606515146,"breakevenPct":2.0116094372895716},{"delta":0.7,"premium":4.901926977687626,"strike":74.33062880324543,"iv":0.31760344827586207,"gamma":0.052973225152129814,"theta":-0.03067038539553753,"vega":0.06636085192697769,"rho":-0.04420573566624078,"breakevenPct":1.4356873572433133},{"delta":0.75,"premium":5.800993377483442,"strike":75.57395143487858,"iv":0.32283730684326706,"gamma":0.05029094922737307,"theta":-0.028341059602649005,"vega":0.06285849889624724,"rho":-0.047718452927216354,"breakevenPct":0.9469647112505025},{"delta":0.8,"premium":8.45,"strike":78.33333333333333,"iv":0.39176666666666665,"gamma":0.03726666666666667,"theta":-0.029500000000000002,"vega":0.05496666666666667,"rho":-0.05252029358545108,"breakevenPct":0.7902706795381353},{"delta":0.85,"premium":15.822774327122149,"strike":85.66252587991718,"iv":0.6055542443064182,"gamma":0.01935797101449276,"theta":-0.04000745341614908,"vega":0.046182194616977236,"rho":-0.06106089729073044,"breakevenPct":0.8521414639479986},{"delta":0.9,"premium":24.032653061224522,"strike":94.13265306122452,"iv":0.7332857142857149,"gamma":0.012103061224489777,"theta":-0.03459693877551022,"vega":0.03483367346938774,"rho":-0.07041308869754709,"breakevenPct":0.48268029528677375}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":91.4417412928114,"iv":0.6585863816981289,"gamma":0.013439902402867736,"theta":-0.04005474275421378,"vega":0.03500261528535158,"rho":0.0050104546405651896,"breakevenPct":30.63137605453068},{"delta":0.15,"premium":0.5923070460599161,"strike":79.95384787717356,"iv":0.3974663119505096,"gamma":0.02927966289713104,"theta":-0.03274808277413853,"vega":0.0463644822237469,"rho":0.007607086462919676,"breakevenPct":14.347181889882847},{"delta":0.2,"premium":1.0119077378178778,"strike":78.83491269915233,"iv":0.4250080079536981,"gamma":0.030905051539850705,"theta":-0.041118782189265055,"vega":0.052928662462992306,"rho":0.0100796395416671,"breakevenPct":13.354373135959978},{"delta":0.25,"premium":1.4315084295758393,"strike":77.7159775211311,"iv":0.45254970395688654,"gamma":0.03253044018257037,"theta":-0.04948948160439158,"vega":0.0594928427022377,"rho":0.01255219262041452,"breakevenPct":12.361564382037109},{"delta":0.3,"premium":1.851109121333801,"strike":76.59704234310986,"iv":0.480091399960075,"gamma":0.03415582882529004,"theta":-0.057860181019518106,"vega":0.06605702294148309,"rho":0.015024745699161943,"breakevenPct":11.36875562811424},{"delta":0.35,"premium":2.2707098130917625,"strike":75.47810716508863,"iv":0.5076330959632636,"gamma":0.0357812174680097,"theta":-0.06623088043464462,"vega":0.07262120318072848,"rho":0.017497298777909363,"breakevenPct":10.37594687419137},{"delta":0.4,"premium":2.4574441797475517,"strike":74.25558202524485,"iv":0.48277576089582985,"gamma":0.04183914936405063,"theta":-0.06550371283166946,"vega":0.07583899988019935,"rho":0.020110417009536946,"breakevenPct":8.90548864990403},{"delta":0.45,"premium":2.4704422922253917,"strike":72.95577077746083,"iv":0.41882470381097037,"gamma":0.05120410068840902,"theta":-0.05798883414148331,"vega":0.07656013614159235,"rho":0.022828407695859868,"breakevenPct":7.078667049526164},{"delta":0.5,"premium":2.4834404047032317,"strike":71.65595952967682,"iv":0.35487364672611094,"gamma":0.06056905201276741,"theta":-0.05047395545129715,"vega":0.07728127240298534,"rho":0.02554639838218279,"breakevenPct":5.251845449148298},{"delta":0.55,"premium":2.4964385171810717,"strike":70.35614828189281,"iv":0.2909225896412514,"gamma":0.06993400333712581,"theta":-0.04295907676111099,"vega":0.07800240866437833,"rho":0.02826438906850572,"breakevenPct":3.4250238487704303}],"put":[{"delta":0.1,"premium":0.6731445956951649,"strike":53.463926906888176,"iv":0.7756092799256664,"gamma":0.014032458733256991,"theta":-0.03820795084016628,"vega":0.03316306793339803,"rho":-0.006410596128266001,"breakevenPct":25.055675310628885},{"delta":0.15,"premium":0.8205132052860112,"strike":58.665171951270985,"iv":0.6048406338107546,"gamma":0.02415675312924535,"theta":-0.03771034917514459,"vega":0.044202869813849535,"rho":-0.009510846166225686,"breakevenPct":17.88095010507527},{"delta":0.2,"premium":0.9678818148768576,"strike":63.8664169956538,"iv":0.43407198769584265,"gamma":0.03428104752523371,"theta":-0.0372127475101229,"vega":0.05524267169430105,"rho":-0.012611096204185369,"breakevenPct":10.706224899521658},{"delta":0.25,"premium":2.479610096205609,"strike":61.48050481028044,"iv":0.8026437081092088,"gamma":0.02209829341355148,"theta":-0.07975233107927494,"vega":0.06145309675673988,"rho":-0.016466056366921094,"breakevenPct":16.239502109490587},{"delta":0.3,"premium":2.523570339702614,"strike":63.678516985130685,"iv":0.69269951097061,"gamma":0.030019270345039744,"theta":-0.0713796966418975,"vega":0.06582536281537252,"rho":-0.019426656341982495,"breakevenPct":13.181506749818181},{"delta":0.35,"premium":2.567530583199619,"strike":65.87652915998093,"iv":0.5827553138320113,"gamma":0.03794024727652801,"theta":-0.06300706220452007,"vega":0.07019762887400516,"rho":-0.022387256317043892,"breakevenPct":10.123511390145776},{"delta":0.4,"premium":2.611490826696624,"strike":68.07454133483118,"iv":0.47281111669341247,"gamma":0.04586122420801629,"theta":-0.054634427767142626,"vega":0.07456989493263781,"rho":-0.025347856292105297,"breakevenPct":7.065516030473368},{"delta":0.45,"premium":2.7044962812711297,"strike":70.10480054090601,"iv":0.37507471264367814,"gamma":0.05280419202163624,"theta":-0.046897565922920895,"vega":0.07810865449628127,"rho":-0.02833493766079416,"breakevenPct":4.3152977574746085},{"delta":0.5,"premium":3.143982420554429,"strike":70.9499661933739,"iv":0.36358045977011494,"gamma":0.05283799864773495,"theta":-0.04365212981744422,"vega":0.07575909398242055,"rho":-0.03150909726188349,"breakevenPct":3.7393756774283498},{"delta":0.55,"premium":3.583468559837729,"strike":71.79513184584178,"iv":0.35208620689655173,"gamma":0.05287180527383367,"theta":-0.04040669371196754,"vega":0.07340953346855983,"rho":-0.034683256862972814,"breakevenPct":3.16345359738209},{"delta":0.6,"premium":4.022954699121028,"strike":72.64029749830966,"iv":0.34059195402298853,"gamma":0.052905611899932384,"theta":-0.037161257606490875,"vega":0.07105997295469912,"rho":-0.037857416464062134,"breakevenPct":2.5875315173358313},{"delta":0.65,"premium":4.462440838404327,"strike":73.48546315077755,"iv":0.32909770114942527,"gamma":0.0529394185260311,"theta":-0.0339158215010142,"vega":0.0687104124408384,"rho":-0.04103157606515146,"breakevenPct":2.0116094372895716},{"delta":0.7,"premium":4.901926977687626,"strike":74.33062880324543,"iv":0.31760344827586207,"gamma":0.052973225152129814,"theta":-0.03067038539553753,"vega":0.06636085192697769,"rho":-0.04420573566624078,"breakevenPct":1.4356873572433133},{"delta":0.75,"premium":5.800993377483442,"strike":75.57395143487858,"iv":0.32283730684326706,"gamma":0.05029094922737307,"theta":-0.028341059602649005,"vega":0.06285849889624724,"rho":-0.047718452927216354,"breakevenPct":0.9469647112505025},{"delta":0.8,"premium":8.45,"strike":78.33333333333333,"iv":0.39176666666666665,"gamma":0.03726666666666667,"theta":-0.029500000000000002,"vega":0.05496666666666667,"rho":-0.05252029358545108,"breakevenPct":0.7902706795381353},{"delta":0.85,"premium":15.822774327122149,"strike":85.66252587991718,"iv":0.6055542443064182,"gamma":0.01935797101449276,"theta":-0.04000745341614908,"vega":0.046182194616977236,"rho":-0.06106089729073044,"breakevenPct":0.8521414639479986},{"delta":0.9,"premium":24.032653061224522,"strike":94.13265306122452,"iv":0.7332857142857149,"gamma":0.012103061224489777,"theta":-0.03459693877551022,"vega":0.03483367346938774,"rho":-0.07041308869754709,"breakevenPct":0.48268029528677375}]}},"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"}}