{"symbol":"EWX","url":"https://intraalpha.com/companies/EWX","capturedAt":"2026-10-23T15:48:51.106Z","state":"ready","quote":{"symbol":"EWX","last_price":67.9199,"prev_close":68.0531,"regular_close":67.9199,"change":-0.1332,"change_pct":-0.1957,"regular_change":-0.1332,"regular_change_pct":-0.1957,"extended_change":0,"extended_change_pct":0,"bid":67.83,"ask":67.96,"bid_size":500,"ask_size":100,"volume":2128,"vwap":67.856504,"open":67.85,"high":67.9199,"low":67.7276,"close":67.9199,"trade_count":110,"last_trade_at":"2026-10-23T14:56:54.363260575Z","last_quote_at":"2026-10-23T15:48:47.160067149Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:43.896487697-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":666000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.25,"dividend_yield":0.0199,"inception_date":"2008-05-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:48:50.418446+00:00"},"optionObservedAt":"2026-10-23T15:39:35.112Z","bars":[{"c":69.975,"h":69.975,"l":69.975,"n":2,"o":69.975,"t":"2026-10-16T14:20:00Z","v":121,"vw":69.975},{"c":69.9476,"h":69.9476,"l":69.89,"n":5,"o":69.89,"t":"2026-10-16T14:50:00Z","v":901,"vw":69.916133},{"c":69.855,"h":69.855,"l":69.855,"n":1,"o":69.855,"t":"2026-10-16T15:10:00Z","v":750,"vw":69.855},{"c":69.75,"h":69.75,"l":69.7401,"n":4,"o":69.7401,"t":"2026-10-16T15:20:00Z","v":400,"vw":69.747525},{"c":69.8912,"h":69.8912,"l":69.8912,"n":1,"o":69.8912,"t":"2026-10-16T15:45:00Z","v":243,"vw":69.8912},{"c":69.715,"h":69.715,"l":69.715,"n":1,"o":69.715,"t":"2026-10-16T16:15:00Z","v":214,"vw":69.715},{"c":69.73,"h":69.73,"l":69.715,"n":5,"o":69.715,"t":"2026-10-16T16:25:00Z","v":911,"vw":69.716893},{"c":69.61,"h":69.67,"l":69.61,"n":4,"o":69.67,"t":"2026-10-16T16:40:00Z","v":255,"vw":69.642521},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-16T16:55:00Z","v":150,"vw":69.7},{"c":69.47,"h":69.47,"l":69.47,"n":1,"o":69.47,"t":"2026-10-16T17:15:00Z","v":100,"vw":69.47},{"c":69.575,"h":69.575,"l":69.575,"n":1,"o":69.575,"t":"2026-10-16T17:25:00Z","v":356,"vw":69.575},{"c":69.55,"h":69.56,"l":69.55,"n":5,"o":69.55,"t":"2026-10-16T18:05:00Z","v":827,"vw":69.551369},{"c":69.48,"h":69.48,"l":69.48,"n":2,"o":69.48,"t":"2026-10-16T18:20:00Z","v":262,"vw":69.48},{"c":69.5184,"h":69.5184,"l":69.5184,"n":2,"o":69.5184,"t":"2026-10-16T18:30:00Z","v":707,"vw":69.5184},{"c":69.47,"h":69.47,"l":69.47,"n":3,"o":69.47,"t":"2026-10-16T18:40:00Z","v":119,"vw":69.47},{"c":69.48,"h":69.48,"l":69.48,"n":5,"o":69.48,"t":"2026-10-16T18:45:00Z","v":444,"vw":69.48},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-16T19:00:00Z","v":2283,"vw":69.46},{"c":69.57,"h":69.57,"l":69.57,"n":4,"o":69.57,"t":"2026-10-16T19:30:00Z","v":189,"vw":69.57},{"c":69.5148,"h":69.5148,"l":69.5148,"n":1,"o":69.5148,"t":"2026-10-16T19:35:00Z","v":360,"vw":69.5148},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-10-16T19:45:00Z","v":150,"vw":69.48},{"c":69.45,"h":69.46,"l":69.34,"n":4,"o":69.34,"t":"2026-10-19T13:25:00Z","v":486,"vw":69.39144},{"c":69.45,"h":69.45,"l":69.45,"n":4,"o":69.45,"t":"2026-10-19T13:30:00Z","v":2866,"vw":69.45},{"c":69.36,"h":69.37,"l":69.36,"n":3,"o":69.37,"t":"2026-10-19T13:40:00Z","v":400,"vw":69.362525},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-19T14:00:00Z","v":100,"vw":69.34},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-19T14:35:00Z","v":100,"vw":69.26},{"c":69.4128,"h":69.47,"l":69.4128,"n":7,"o":69.47,"t":"2026-10-19T15:40:00Z","v":650,"vw":69.425412},{"c":69.47,"h":69.47,"l":69.47,"n":1,"o":69.47,"t":"2026-10-19T15:45:00Z","v":100,"vw":69.47},{"c":69.275,"h":69.275,"l":69.275,"n":1,"o":69.275,"t":"2026-10-19T17:10:00Z","v":100,"vw":69.275},{"c":69.31,"h":69.31,"l":69.31,"n":1,"o":69.31,"t":"2026-10-19T17:15:00Z","v":925,"vw":69.31},{"c":69.2657,"h":69.2657,"l":69.26,"n":5,"o":69.26,"t":"2026-10-19T17:20:00Z","v":409,"vw":69.262498},{"c":69.3697,"h":69.3697,"l":69.3697,"n":2,"o":69.3697,"t":"2026-10-19T17:25:00Z","v":386,"vw":69.3697},{"c":69.34,"h":69.34,"l":69.34,"n":2,"o":69.34,"t":"2026-10-19T18:55:00Z","v":198,"vw":69.34},{"c":69.3929,"h":69.3929,"l":69.3929,"n":6,"o":69.3929,"t":"2026-10-19T19:05:00Z","v":157,"vw":69.3929},{"c":69.3,"h":69.3,"l":69.3,"n":5,"o":69.3,"t":"2026-10-19T19:10:00Z","v":705,"vw":69.3},{"c":69.4,"h":69.4,"l":69.4,"n":2,"o":69.4,"t":"2026-10-19T19:15:00Z","v":252,"vw":69.4},{"c":69.335,"h":69.335,"l":69.335,"n":1,"o":69.335,"t":"2026-10-19T19:20:00Z","v":102,"vw":69.335},{"c":69.37,"h":69.37,"l":69.37,"n":8,"o":69.37,"t":"2026-10-19T19:30:00Z","v":595,"vw":69.37},{"c":69.3101,"h":69.3101,"l":69.31,"n":5,"o":69.31,"t":"2026-10-19T19:45:00Z","v":381,"vw":69.31005},{"c":69.27,"h":69.27,"l":69.27,"n":10,"o":69.27,"t":"2026-10-19T19:55:00Z","v":291,"vw":69.27},{"c":69.28,"h":69.28,"l":69.28,"n":6,"o":69.28,"t":"2026-10-19T20:00:00Z","v":111,"vw":69.28},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-10-20T13:30:00Z","v":135,"vw":69.39},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-10-20T13:40:00Z","v":278,"vw":69.48},{"c":69.57,"h":69.57,"l":69.56,"n":5,"o":69.56,"t":"2026-10-20T13:50:00Z","v":699,"vw":69.562593},{"c":70.07,"h":70.07,"l":70.07,"n":3,"o":70.07,"t":"2026-10-20T14:30:00Z","v":146,"vw":70.07},{"c":70.036,"h":70.036,"l":70.036,"n":2,"o":70.036,"t":"2026-10-20T14:55:00Z","v":125,"vw":70.036},{"c":69.81,"h":69.81,"l":69.81,"n":3,"o":69.81,"t":"2026-10-20T15:45:00Z","v":253,"vw":69.81},{"c":69.875,"h":69.875,"l":69.875,"n":1,"o":69.875,"t":"2026-10-20T16:10:00Z","v":135,"vw":69.875},{"c":69.8895,"h":69.8895,"l":69.85,"n":8,"o":69.8561,"t":"2026-10-20T16:30:00Z","v":760,"vw":69.86517},{"c":69.905,"h":69.905,"l":69.905,"n":1,"o":69.905,"t":"2026-10-20T16:45:00Z","v":1023,"vw":69.905},{"c":69.86,"h":69.86,"l":69.86,"n":1,"o":69.86,"t":"2026-10-20T16:50:00Z","v":100,"vw":69.86},{"c":69.915,"h":69.915,"l":69.915,"n":1,"o":69.915,"t":"2026-10-20T17:40:00Z","v":175,"vw":69.915},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-20T17:45:00Z","v":370,"vw":69.87},{"c":69.8824,"h":69.8824,"l":69.8824,"n":2,"o":69.8824,"t":"2026-10-20T17:55:00Z","v":261,"vw":69.8824},{"c":69.875,"h":69.875,"l":69.875,"n":1,"o":69.875,"t":"2026-10-20T18:50:00Z","v":850,"vw":69.875},{"c":69.821,"h":69.821,"l":69.821,"n":3,"o":69.821,"t":"2026-10-20T18:55:00Z","v":585,"vw":69.821},{"c":69.9106,"h":69.9106,"l":69.8,"n":6,"o":69.8,"t":"2026-10-20T19:15:00Z","v":573,"vw":69.842608},{"c":69.8324,"h":69.8324,"l":69.8324,"n":1,"o":69.8324,"t":"2026-10-20T19:20:00Z","v":169,"vw":69.8324},{"c":69.82,"h":69.82,"l":69.82,"n":2,"o":69.82,"t":"2026-10-20T19:50:00Z","v":159,"vw":69.82},{"c":69.75,"h":69.94,"l":69.75,"n":8,"o":69.94,"t":"2026-10-20T19:55:00Z","v":2467,"vw":69.791199},{"c":69.73,"h":69.73,"l":69.73,"n":5,"o":69.73,"t":"2026-10-21T13:30:00Z","v":336,"vw":69.73},{"c":69.535,"h":69.555,"l":69.51,"n":11,"o":69.51,"t":"2026-10-21T14:05:00Z","v":921,"vw":69.527324},{"c":69.54,"h":69.54,"l":69.5,"n":12,"o":69.5,"t":"2026-10-21T14:15:00Z","v":950,"vw":69.518732},{"c":69.595,"h":69.595,"l":69.595,"n":2,"o":69.595,"t":"2026-10-21T14:50:00Z","v":207,"vw":69.595},{"c":69.57,"h":69.57,"l":69.57,"n":3,"o":69.57,"t":"2026-10-21T15:10:00Z","v":150,"vw":69.57},{"c":69.62,"h":69.62,"l":69.62,"n":2,"o":69.62,"t":"2026-10-21T15:20:00Z","v":110,"vw":69.62},{"c":69.695,"h":69.695,"l":69.695,"n":1,"o":69.695,"t":"2026-10-21T15:45:00Z","v":126,"vw":69.695},{"c":69.67,"h":69.69,"l":69.67,"n":41,"o":69.68,"t":"2026-10-21T15:55:00Z","v":2654,"vw":69.679584},{"c":69.68,"h":69.68,"l":69.68,"n":4,"o":69.68,"t":"2026-10-21T16:05:00Z","v":1165,"vw":69.68},{"c":69.65,"h":69.65,"l":69.65,"n":3,"o":69.65,"t":"2026-10-21T16:10:00Z","v":118,"vw":69.65},{"c":69.66,"h":69.66,"l":69.66,"n":1,"o":69.66,"t":"2026-10-21T16:15:00Z","v":100,"vw":69.66},{"c":69.73,"h":69.73,"l":69.72,"n":17,"o":69.72,"t":"2026-10-21T16:50:00Z","v":1215,"vw":69.726},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-21T17:20:00Z","v":109,"vw":69.75},{"c":69.66,"h":69.66,"l":69.65,"n":9,"o":69.66,"t":"2026-10-21T17:30:00Z","v":926,"vw":69.657919},{"c":69.71,"h":69.71,"l":69.7,"n":20,"o":69.7,"t":"2026-10-21T17:40:00Z","v":761,"vw":69.702},{"c":69.73,"h":69.73,"l":69.73,"n":69,"o":69.73,"t":"2026-10-21T18:15:00Z","v":1029,"vw":69.73},{"c":69.73,"h":69.74,"l":69.73,"n":10,"o":69.73,"t":"2026-10-21T18:25:00Z","v":1000,"vw":69.736},{"c":69.735,"h":69.735,"l":69.73,"n":7,"o":69.73,"t":"2026-10-21T18:30:00Z","v":380,"vw":69.731667},{"c":69.505,"h":69.51,"l":69.505,"n":9,"o":69.51,"t":"2026-10-21T19:05:00Z","v":504,"vw":69.506684},{"c":69.51,"h":69.51,"l":69.51,"n":3,"o":69.51,"t":"2026-10-21T19:10:00Z","v":428,"vw":69.51},{"c":69.57,"h":69.57,"l":69.57,"n":3,"o":69.57,"t":"2026-10-21T19:20:00Z","v":292,"vw":69.57},{"c":69.605,"h":69.605,"l":69.57,"n":3,"o":69.57,"t":"2026-10-21T19:25:00Z","v":315,"vw":69.590656},{"c":69.645,"h":69.645,"l":69.645,"n":2,"o":69.645,"t":"2026-10-21T19:30:00Z","v":473,"vw":69.645},{"c":69.6844,"h":69.6844,"l":69.6844,"n":3,"o":69.6844,"t":"2026-10-21T19:50:00Z","v":140,"vw":69.6844},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-22T13:30:00Z","v":131,"vw":68.22},{"c":68.225,"h":68.225,"l":68.225,"n":2,"o":68.225,"t":"2026-10-22T13:40:00Z","v":139,"vw":68.225},{"c":68.24,"h":68.24,"l":68.24,"n":4,"o":68.24,"t":"2026-10-22T14:10:00Z","v":127,"vw":68.24},{"c":68.165,"h":68.165,"l":68.165,"n":1,"o":68.165,"t":"2026-10-22T14:15:00Z","v":100,"vw":68.165},{"c":68.06,"h":68.07,"l":68,"n":4,"o":68.07,"t":"2026-10-22T14:25:00Z","v":2600,"vw":68.057959},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-22T15:20:00Z","v":100,"vw":68.03},{"c":68.0642,"h":68.0642,"l":68.0642,"n":2,"o":68.0642,"t":"2026-10-22T15:25:00Z","v":603,"vw":68.0642},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-22T15:35:00Z","v":103,"vw":68},{"c":67.97,"h":67.97,"l":67.97,"n":2,"o":67.97,"t":"2026-10-22T15:40:00Z","v":200,"vw":67.97},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-22T15:45:00Z","v":200,"vw":68},{"c":68.0534,"h":68.0534,"l":67.95,"n":16,"o":68.03,"t":"2026-10-22T15:50:00Z","v":1037,"vw":68.019785},{"c":68.07,"h":68.07,"l":68.07,"n":1,"o":68.07,"t":"2026-10-22T15:55:00Z","v":100,"vw":68.07},{"c":68.07,"h":68.09,"l":68.06,"n":12,"o":68.07,"t":"2026-10-22T16:00:00Z","v":1255,"vw":68.070944},{"c":68.04,"h":68.04,"l":68.04,"n":6,"o":68.04,"t":"2026-10-22T16:05:00Z","v":210,"vw":68.04},{"c":68.1244,"h":68.1244,"l":68.12,"n":3,"o":68.12,"t":"2026-10-22T16:10:00Z","v":263,"vw":68.122435},{"c":68.12,"h":68.12,"l":68.1,"n":8,"o":68.12,"t":"2026-10-22T16:20:00Z","v":1240,"vw":68.118201},{"c":68.125,"h":68.125,"l":68.125,"n":5,"o":68.125,"t":"2026-10-22T16:25:00Z","v":275,"vw":68.125},{"c":68.05,"h":68.05,"l":68.05,"n":2,"o":68.05,"t":"2026-10-22T16:35:00Z","v":124,"vw":68.05},{"c":68.02,"h":68.027,"l":67.92,"n":21,"o":68.02,"t":"2026-10-22T16:40:00Z","v":1580,"vw":67.997101},{"c":68,"h":68,"l":67.99,"n":3,"o":68,"t":"2026-10-22T16:45:00Z","v":900,"vw":67.996667},{"c":68.0015,"h":68.0015,"l":68.0015,"n":1,"o":68.0015,"t":"2026-10-22T17:10:00Z","v":159,"vw":68.0015},{"c":68.075,"h":68.075,"l":68.075,"n":3,"o":68.075,"t":"2026-10-22T17:15:00Z","v":245,"vw":68.075},{"c":68.04,"h":68.04,"l":68.04,"n":3,"o":68.04,"t":"2026-10-22T18:00:00Z","v":137,"vw":68.04},{"c":68.08,"h":68.08,"l":68.08,"n":5,"o":68.08,"t":"2026-10-22T18:20:00Z","v":124,"vw":68.08},{"c":68.085,"h":68.085,"l":68.075,"n":3,"o":68.075,"t":"2026-10-22T18:35:00Z","v":1657,"vw":68.079857},{"c":68.07,"h":68.07,"l":68.07,"n":4,"o":68.07,"t":"2026-10-22T18:40:00Z","v":210,"vw":68.07},{"c":68.08,"h":68.08,"l":68.07,"n":4,"o":68.07,"t":"2026-10-22T19:10:00Z","v":279,"vw":68.075},{"c":68.0201,"h":68.07,"l":68.0201,"n":7,"o":68.07,"t":"2026-10-22T19:15:00Z","v":477,"vw":68.045113},{"c":68.04,"h":68.04,"l":68.04,"n":4,"o":68.04,"t":"2026-10-22T19:20:00Z","v":253,"vw":68.04},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-22T19:40:00Z","v":100,"vw":68.03},{"c":68.06,"h":68.07,"l":68.03,"n":25,"o":68.03,"t":"2026-10-22T19:50:00Z","v":1257,"vw":68.06},{"c":68.05,"h":68.05,"l":68.05,"n":2,"o":68.05,"t":"2026-10-22T19:55:00Z","v":155,"vw":68.05},{"c":67.68,"h":67.68,"l":67.68,"n":1,"o":67.68,"t":"2026-10-23T13:25:00Z","v":100,"vw":67.68},{"c":67.85,"h":67.85,"l":67.85,"n":3,"o":67.85,"t":"2026-10-23T13:55:00Z","v":221,"vw":67.85},{"c":67.8599,"h":67.8599,"l":67.8599,"n":1,"o":67.8599,"t":"2026-10-23T14:05:00Z","v":197,"vw":67.8599},{"c":67.7276,"h":67.7276,"l":67.7276,"n":1,"o":67.7276,"t":"2026-10-23T14:35:00Z","v":105,"vw":67.7276},{"c":67.9199,"h":67.9199,"l":67.9199,"n":1,"o":67.9199,"t":"2026-10-23T14:55:00Z","v":221,"vw":67.9199}],"history":[{"c":61.37,"h":61.46,"l":61.08,"n":472,"o":61.34,"t":"2024-10-21T04:00:00Z","v":13889,"vw":61.273606},{"c":61.19,"h":61.3285,"l":61.08,"n":264,"o":61.08,"t":"2024-10-22T04:00:00Z","v":20480,"vw":61.190399},{"c":60.87,"h":61.125,"l":60.701,"n":249,"o":61.02,"t":"2024-10-23T04:00:00Z","v":13668,"vw":60.852307},{"c":60.68,"h":61.07,"l":60.53,"n":345,"o":60.77,"t":"2024-10-24T04:00:00Z","v":20790,"vw":60.686272},{"c":60.7316,"h":61.08,"l":60.72,"n":417,"o":60.87,"t":"2024-10-25T04:00:00Z","v":14794,"vw":60.85405},{"c":61.35,"h":61.42,"l":60.86,"n":211,"o":60.86,"t":"2024-10-28T04:00:00Z","v":16606,"vw":61.289221},{"c":60.83,"h":61.0325,"l":60.83,"n":233,"o":61.03,"t":"2024-10-29T04:00:00Z","v":19592,"vw":60.936128},{"c":60.9364,"h":61.0848,"l":60.8,"n":179,"o":60.8,"t":"2024-10-30T04:00:00Z","v":11415,"vw":60.985028},{"c":61.28,"h":61.52,"l":60.98,"n":216,"o":61.52,"t":"2024-10-31T04:00:00Z","v":16830,"vw":61.201994},{"c":61.088,"h":61.5293,"l":61.088,"n":215,"o":61.33,"t":"2024-11-01T04:00:00Z","v":13257,"vw":61.242831},{"c":61.26,"h":61.55,"l":61.1301,"n":298,"o":61.36,"t":"2024-11-04T05:00:00Z","v":18502,"vw":61.307868},{"c":62.16,"h":62.1989,"l":61.88,"n":273,"o":61.94,"t":"2024-11-05T05:00:00Z","v":34700,"vw":61.995589},{"c":61.79,"h":61.92,"l":61.33,"n":308,"o":61.46,"t":"2024-11-06T05:00:00Z","v":37248,"vw":61.724551},{"c":63.09,"h":63.217,"l":62.84,"n":429,"o":62.87,"t":"2024-11-07T05:00:00Z","v":34053,"vw":62.986266},{"c":61.5,"h":61.84,"l":61.2182,"n":346,"o":61.84,"t":"2024-11-08T05:00:00Z","v":25855,"vw":61.443175},{"c":61.68,"h":61.77,"l":61.5621,"n":239,"o":61.77,"t":"2024-11-11T05:00:00Z","v":22426,"vw":61.663958},{"c":60.73,"h":60.94,"l":60.61,"n":275,"o":60.94,"t":"2024-11-12T05:00:00Z","v":29658,"vw":60.721876},{"c":60.42,"h":60.71,"l":60.4,"n":361,"o":60.71,"t":"2024-11-13T05:00:00Z","v":55296,"vw":60.486102},{"c":59.7,"h":59.99,"l":59.6591,"n":299,"o":59.99,"t":"2024-11-14T05:00:00Z","v":38181,"vw":59.754275},{"c":59.55,"h":59.81,"l":59.4,"n":478,"o":59.81,"t":"2024-11-15T05:00:00Z","v":44252,"vw":59.520232},{"c":59.49,"h":59.52,"l":59.16,"n":328,"o":59.41,"t":"2024-11-18T05:00:00Z","v":31752,"vw":59.404965},{"c":60.05,"h":60.1111,"l":59.79,"n":279,"o":59.79,"t":"2024-11-19T05:00:00Z","v":27346,"vw":60.06512},{"c":60.24,"h":60.3,"l":59.935,"n":361,"o":60.13,"t":"2024-11-20T05:00:00Z","v":47835,"vw":60.131456},{"c":60.25,"h":60.3392,"l":60.08,"n":288,"o":60.2,"t":"2024-11-21T05:00:00Z","v":49560,"vw":60.23648},{"c":60.04,"h":60.065,"l":59.92,"n":291,"o":59.99,"t":"2024-11-22T05:00:00Z","v":30041,"vw":59.986236},{"c":60.52,"h":60.68,"l":60.35,"n":309,"o":60.62,"t":"2024-11-25T05:00:00Z","v":32735,"vw":60.532592},{"c":60.25,"h":60.36,"l":60.14,"n":315,"o":60.36,"t":"2024-11-26T05:00:00Z","v":37942,"vw":60.22008},{"c":60.39,"h":60.65,"l":60.3043,"n":236,"o":60.56,"t":"2024-11-27T05:00:00Z","v":17404,"vw":60.434102},{"c":61.14,"h":61.18,"l":60.748,"n":102,"o":60.748,"t":"2024-11-29T05:00:00Z","v":4883,"vw":61.063504},{"c":61.26,"h":61.3205,"l":61.01,"n":231,"o":61.05,"t":"2024-12-02T05:00:00Z","v":18963,"vw":61.207365},{"c":61.39,"h":61.4881,"l":61.14,"n":240,"o":61.34,"t":"2024-12-03T05:00:00Z","v":20394,"vw":61.349742},{"c":61.53,"h":61.7,"l":61.52,"n":253,"o":61.7,"t":"2024-12-04T05:00:00Z","v":28645,"vw":61.573903},{"c":62.0109,"h":62.1418,"l":61.96,"n":257,"o":61.98,"t":"2024-12-05T05:00:00Z","v":30232,"vw":62.027938},{"c":62.02,"h":62.35,"l":61.97,"n":251,"o":62.3,"t":"2024-12-06T05:00:00Z","v":20618,"vw":62.080999},{"c":63.28,"h":63.6909,"l":63.1914,"n":395,"o":63.46,"t":"2024-12-09T05:00:00Z","v":49357,"vw":63.535615},{"c":62.02,"h":62.42,"l":62.02,"n":403,"o":62.12,"t":"2024-12-10T05:00:00Z","v":30657,"vw":62.090216},{"c":62.49,"h":62.54,"l":62.2986,"n":348,"o":62.41,"t":"2024-12-11T05:00:00Z","v":39231,"vw":62.442482},{"c":61.93,"h":62.2,"l":61.8801,"n":282,"o":62.03,"t":"2024-12-12T05:00:00Z","v":23633,"vw":62.001093},{"c":61.55,"h":61.77,"l":61.4801,"n":254,"o":61.77,"t":"2024-12-13T05:00:00Z","v":18538,"vw":61.608825},{"c":61.1855,"h":61.3399,"l":61.03,"n":303,"o":61.03,"t":"2024-12-16T05:00:00Z","v":32098,"vw":61.22613},{"c":60.94,"h":60.99,"l":60.7004,"n":278,"o":60.82,"t":"2024-12-17T05:00:00Z","v":24884,"vw":60.854002},{"c":59.77,"h":60.89,"l":59.59,"n":415,"o":60.78,"t":"2024-12-18T05:00:00Z","v":28271,"vw":60.42977},{"c":60.09,"h":60.54,"l":60,"n":995,"o":60.54,"t":"2024-12-19T05:00:00Z","v":65922,"vw":60.118614},{"c":60.75,"h":60.9904,"l":60.1138,"n":553,"o":60.13,"t":"2024-12-20T05:00:00Z","v":101550,"vw":60.668166},{"c":58.9,"h":58.9757,"l":58.6501,"n":361,"o":58.87,"t":"2024-12-23T05:00:00Z","v":31692,"vw":58.849986},{"c":59.1283,"h":59.1283,"l":58.8846,"n":182,"o":58.935,"t":"2024-12-24T05:00:00Z","v":15645,"vw":59.028242},{"c":59.11,"h":59.19,"l":58.83,"n":321,"o":58.83,"t":"2024-12-26T05:00:00Z","v":22382,"vw":59.138083},{"c":59.07,"h":59.12,"l":58.83,"n":735,"o":58.88,"t":"2024-12-27T05:00:00Z","v":76626,"vw":59.004462},{"c":58.77,"h":58.91,"l":58.5,"n":456,"o":58.68,"t":"2024-12-30T05:00:00Z","v":66796,"vw":58.631821},{"c":58.61,"h":58.72,"l":58.44,"n":340,"o":58.66,"t":"2024-12-31T05:00:00Z","v":48321,"vw":58.512775},{"c":58.24,"h":58.56,"l":58.135,"n":421,"o":58.48,"t":"2025-01-02T05:00:00Z","v":30162,"vw":58.364253},{"c":58.13,"h":58.1714,"l":57.935,"n":309,"o":58.12,"t":"2025-01-03T05:00:00Z","v":22633,"vw":58.066629},{"c":57.92,"h":58.5,"l":57.9,"n":447,"o":58.5,"t":"2025-01-06T05:00:00Z","v":53630,"vw":58.091011},{"c":58.12,"h":58.59,"l":58.06,"n":339,"o":58.51,"t":"2025-01-07T05:00:00Z","v":32110,"vw":58.376124},{"c":57.61,"h":57.71,"l":57.5,"n":334,"o":57.61,"t":"2025-01-08T05:00:00Z","v":53705,"vw":57.583126},{"c":56,"h":57,"l":55.7233,"n":556,"o":57,"t":"2025-01-10T05:00:00Z","v":76718,"vw":56.062199},{"c":55.48,"h":55.5386,"l":55.2475,"n":318,"o":55.34,"t":"2025-01-13T05:00:00Z","v":21863,"vw":55.418698},{"c":56.46,"h":56.516,"l":56.2271,"n":420,"o":56.25,"t":"2025-01-14T05:00:00Z","v":96708,"vw":56.358405},{"c":56.7252,"h":57,"l":56.5072,"n":395,"o":57,"t":"2025-01-15T05:00:00Z","v":38310,"vw":56.666075},{"c":56.79,"h":57.04,"l":56.68,"n":695,"o":57.04,"t":"2025-01-16T05:00:00Z","v":103468,"vw":56.855727},{"c":57.17,"h":57.405,"l":57.01,"n":321,"o":57.01,"t":"2025-01-17T05:00:00Z","v":17808,"vw":57.296911},{"c":57.87,"h":57.97,"l":57.62,"n":421,"o":57.78,"t":"2025-01-21T05:00:00Z","v":58491,"vw":57.819686},{"c":57.74,"h":57.86,"l":57.64,"n":366,"o":57.86,"t":"2025-01-22T05:00:00Z","v":44569,"vw":57.787689},{"c":57.88,"h":57.97,"l":57.7,"n":269,"o":57.74,"t":"2025-01-23T05:00:00Z","v":56734,"vw":57.877376},{"c":58.13,"h":58.2999,"l":57.9612,"n":365,"o":58.15,"t":"2025-01-24T05:00:00Z","v":35855,"vw":58.134675},{"c":57.22,"h":57.2784,"l":57.0101,"n":600,"o":57.22,"t":"2025-01-27T05:00:00Z","v":20465,"vw":57.163872},{"c":57.05,"h":57.09,"l":56.71,"n":388,"o":56.72,"t":"2025-01-28T05:00:00Z","v":34962,"vw":56.903298},{"c":57.19,"h":57.38,"l":57.0301,"n":270,"o":57.25,"t":"2025-01-29T05:00:00Z","v":18178,"vw":57.219396},{"c":57.5496,"h":57.7887,"l":57.46,"n":355,"o":57.52,"t":"2025-01-30T05:00:00Z","v":34895,"vw":57.613892},{"c":57.11,"h":57.78,"l":57.106,"n":319,"o":57.68,"t":"2025-01-31T05:00:00Z","v":29539,"vw":57.448231},{"c":57.06,"h":57.2318,"l":56.6,"n":354,"o":56.66,"t":"2025-02-03T05:00:00Z","v":39231,"vw":56.949061},{"c":57.67,"h":57.745,"l":57.36,"n":352,"o":57.47,"t":"2025-02-04T05:00:00Z","v":128850,"vw":57.578695},{"c":57.79,"h":57.845,"l":57.61,"n":330,"o":57.75,"t":"2025-02-05T05:00:00Z","v":28365,"vw":57.772104},{"c":58.25,"h":58.28,"l":57.95,"n":412,"o":57.95,"t":"2025-02-06T05:00:00Z","v":36752,"vw":58.205586},{"c":58.1901,"h":58.64,"l":58.1565,"n":283,"o":58.64,"t":"2025-02-07T05:00:00Z","v":19207,"vw":58.257348},{"c":58.54,"h":58.59,"l":58.4155,"n":260,"o":58.46,"t":"2025-02-10T05:00:00Z","v":14496,"vw":58.521769},{"c":58.15,"h":58.28,"l":58,"n":216,"o":58.11,"t":"2025-02-11T05:00:00Z","v":24005,"vw":58.17213},{"c":58.25,"h":58.41,"l":57.91,"n":195,"o":57.97,"t":"2025-02-12T05:00:00Z","v":13670,"vw":58.218374},{"c":58.53,"h":58.63,"l":58.06,"n":496,"o":58.06,"t":"2025-02-13T05:00:00Z","v":29066,"vw":58.407715},{"c":58.65,"h":58.7241,"l":58.51,"n":305,"o":58.61,"t":"2025-02-14T05:00:00Z","v":29931,"vw":58.592954},{"c":58.4,"h":59.08,"l":58.2501,"n":561,"o":59.08,"t":"2025-02-18T05:00:00Z","v":29923,"vw":58.450571},{"c":58.88,"h":58.9557,"l":58.3101,"n":418,"o":58.86,"t":"2025-02-19T05:00:00Z","v":60901,"vw":58.793474},{"c":59.47,"h":59.49,"l":59.1601,"n":614,"o":59.31,"t":"2025-02-20T05:00:00Z","v":19608,"vw":59.335059},{"c":59.2106,"h":59.75,"l":59.1233,"n":338,"o":59.73,"t":"2025-02-21T05:00:00Z","v":28816,"vw":59.458168},{"c":58.91,"h":59.26,"l":58.875,"n":670,"o":59.25,"t":"2025-02-24T05:00:00Z","v":30019,"vw":59.028464},{"c":58.75,"h":58.88,"l":58.605,"n":644,"o":58.88,"t":"2025-02-25T05:00:00Z","v":23003,"vw":58.720089},{"c":58.9,"h":59.2273,"l":58.87,"n":424,"o":58.98,"t":"2025-02-26T05:00:00Z","v":17704,"vw":59.037568},{"c":57.83,"h":58.5,"l":57.82,"n":882,"o":58.42,"t":"2025-02-27T05:00:00Z","v":67843,"vw":57.996557},{"c":57.14,"h":57.18,"l":56.83,"n":314,"o":57.06,"t":"2025-02-28T05:00:00Z","v":28117,"vw":56.991967},{"c":56.59,"h":57.31,"l":56.5,"n":625,"o":57.26,"t":"2025-03-03T05:00:00Z","v":21782,"vw":56.969823},{"c":57.34,"h":57.72,"l":56.8708,"n":868,"o":57.24,"t":"2025-03-04T05:00:00Z","v":184040,"vw":57.281531},{"c":58.47,"h":58.6099,"l":58.04,"n":432,"o":58.12,"t":"2025-03-05T05:00:00Z","v":31635,"vw":58.331513},{"c":58.43,"h":58.835,"l":58.4184,"n":1217,"o":58.65,"t":"2025-03-06T05:00:00Z","v":26718,"vw":58.542888},{"c":58.69,"h":58.7298,"l":58.19,"n":360,"o":58.43,"t":"2025-03-07T05:00:00Z","v":36256,"vw":58.447848},{"c":57.56,"h":58.09,"l":57.34,"n":567,"o":58.09,"t":"2025-03-10T04:00:00Z","v":40102,"vw":57.601131},{"c":57.78,"h":58.0534,"l":57.54,"n":360,"o":57.84,"t":"2025-03-11T04:00:00Z","v":29761,"vw":57.77371},{"c":57.96,"h":58.09,"l":57.78,"n":348,"o":57.98,"t":"2025-03-12T04:00:00Z","v":46537,"vw":57.962694},{"c":57.59,"h":57.6299,"l":57.35,"n":686,"o":57.61,"t":"2025-03-13T04:00:00Z","v":21759,"vw":57.538716},{"c":58.61,"h":58.61,"l":58.25,"n":582,"o":58.25,"t":"2025-03-14T04:00:00Z","v":75347,"vw":58.487424},{"c":58.9856,"h":59.035,"l":58.5,"n":311,"o":58.5,"t":"2025-03-17T04:00:00Z","v":28964,"vw":58.847161},{"c":58.83,"h":59.01,"l":58.79,"n":274,"o":59.01,"t":"2025-03-18T04:00:00Z","v":23155,"vw":58.914987},{"c":58.77,"h":58.95,"l":58.6583,"n":278,"o":58.83,"t":"2025-03-19T04:00:00Z","v":34187,"vw":58.759173},{"c":58.54,"h":58.759,"l":58.47,"n":415,"o":58.53,"t":"2025-03-20T04:00:00Z","v":22480,"vw":58.605641},{"c":58.34,"h":58.43,"l":58.195,"n":277,"o":58.22,"t":"2025-03-21T04:00:00Z","v":15782,"vw":58.316241},{"c":58.33,"h":58.484,"l":58.2794,"n":450,"o":58.37,"t":"2025-03-24T04:00:00Z","v":25429,"vw":58.365795},{"c":58.13,"h":58.34,"l":58.1,"n":373,"o":58.24,"t":"2025-03-25T04:00:00Z","v":22136,"vw":58.238607},{"c":57.87,"h":58.17,"l":57.78,"n":339,"o":58.17,"t":"2025-03-26T04:00:00Z","v":30084,"vw":57.924955},{"c":58.1,"h":58.245,"l":57.96,"n":250,"o":58.01,"t":"2025-03-27T04:00:00Z","v":32015,"vw":58.13707},{"c":57.05,"h":57.56,"l":57.05,"n":535,"o":57.56,"t":"2025-03-28T04:00:00Z","v":97501,"vw":57.164419},{"c":56.63,"h":56.69,"l":56.1,"n":447,"o":56.25,"t":"2025-03-31T04:00:00Z","v":34797,"vw":56.481664},{"c":56.99,"h":57.181,"l":56.685,"n":315,"o":56.82,"t":"2025-04-01T04:00:00Z","v":44933,"vw":56.912149},{"c":57.28,"h":57.4649,"l":56.96,"n":341,"o":56.96,"t":"2025-04-02T04:00:00Z","v":45678,"vw":57.284698},{"c":56.26,"h":56.589,"l":56.26,"n":333,"o":56.34,"t":"2025-04-03T04:00:00Z","v":23245,"vw":56.438235},{"c":53.51,"h":54.57,"l":53.44,"n":598,"o":54.48,"t":"2025-04-04T04:00:00Z","v":60943,"vw":53.802701},{"c":51.03,"h":51.98,"l":50,"n":791,"o":50,"t":"2025-04-07T04:00:00Z","v":138441,"vw":50.740721},{"c":49.89,"h":51.6245,"l":49.535,"n":511,"o":51.35,"t":"2025-04-08T04:00:00Z","v":124383,"vw":50.305528},{"c":52.54,"h":52.7899,"l":49.4699,"n":447,"o":49.7,"t":"2025-04-09T04:00:00Z","v":97966,"vw":50.709246},{"c":52.54,"h":52.92,"l":51.81,"n":729,"o":52.82,"t":"2025-04-10T04:00:00Z","v":59804,"vw":52.527996},{"c":53.57,"h":53.7134,"l":52.996,"n":413,"o":53.07,"t":"2025-04-11T04:00:00Z","v":38520,"vw":53.340298},{"c":54.31,"h":54.4,"l":54,"n":254,"o":54.13,"t":"2025-04-14T04:00:00Z","v":28379,"vw":54.253172},{"c":54.46,"h":54.82,"l":54.29,"n":256,"o":54.29,"t":"2025-04-15T04:00:00Z","v":15759,"vw":54.595418},{"c":54.02,"h":54.4584,"l":53.841,"n":283,"o":54.22,"t":"2025-04-16T04:00:00Z","v":17818,"vw":54.192017},{"c":54.36,"h":54.725,"l":54.36,"n":271,"o":54.39,"t":"2025-04-17T04:00:00Z","v":17651,"vw":54.558955},{"c":54.355,"h":54.72,"l":54.0739,"n":775,"o":54.72,"t":"2025-04-21T04:00:00Z","v":17721,"vw":54.327403},{"c":55.05,"h":55.375,"l":54.89,"n":284,"o":54.95,"t":"2025-04-22T04:00:00Z","v":24771,"vw":55.086985},{"c":55.34,"h":55.82,"l":55.2903,"n":266,"o":55.6,"t":"2025-04-23T04:00:00Z","v":22075,"vw":55.483763},{"c":56.15,"h":56.22,"l":55.62,"n":256,"o":55.62,"t":"2025-04-24T04:00:00Z","v":27694,"vw":55.97773},{"c":55.85,"h":56.12,"l":55.58,"n":417,"o":56.12,"t":"2025-04-25T04:00:00Z","v":28766,"vw":55.682536},{"c":55.919,"h":55.96,"l":55.5641,"n":233,"o":55.87,"t":"2025-04-28T04:00:00Z","v":16022,"vw":55.792352},{"c":56.33,"h":56.435,"l":56.18,"n":269,"o":56.31,"t":"2025-04-29T04:00:00Z","v":25192,"vw":56.321295},{"c":56.3,"h":56.35,"l":55.83,"n":358,"o":56.01,"t":"2025-04-30T04:00:00Z","v":38332,"vw":56.067493},{"c":56.19,"h":56.45,"l":56.1241,"n":247,"o":56.33,"t":"2025-05-01T04:00:00Z","v":15913,"vw":56.290515},{"c":58.17,"h":58.27,"l":57.86,"n":311,"o":57.86,"t":"2025-05-02T04:00:00Z","v":42517,"vw":58.115052},{"c":58.63,"h":58.95,"l":58.52,"n":299,"o":58.52,"t":"2025-05-05T04:00:00Z","v":23729,"vw":58.838944},{"c":58.17,"h":58.4016,"l":58.03,"n":424,"o":58.2,"t":"2025-05-06T04:00:00Z","v":39099,"vw":58.204007},{"c":57.54,"h":57.8,"l":57.42,"n":200,"o":57.7018,"t":"2025-05-07T04:00:00Z","v":13627,"vw":57.597807},{"c":57.61,"h":57.9598,"l":57.61,"n":294,"o":57.81,"t":"2025-05-08T04:00:00Z","v":14950,"vw":57.779905},{"c":57.91,"h":58.21,"l":57.9009,"n":191,"o":58.21,"t":"2025-05-09T04:00:00Z","v":10194,"vw":58.007099},{"c":59.06,"h":59.12,"l":58.8496,"n":294,"o":59.12,"t":"2025-05-12T04:00:00Z","v":54700,"vw":58.982703},{"c":59.29,"h":59.51,"l":59.0672,"n":201,"o":59.13,"t":"2025-05-13T04:00:00Z","v":14618,"vw":59.271498},{"c":59.41,"h":59.66,"l":59.39,"n":303,"o":59.545,"t":"2025-05-14T04:00:00Z","v":26192,"vw":59.488672},{"c":59.55,"h":59.55,"l":59.3586,"n":320,"o":59.42,"t":"2025-05-15T04:00:00Z","v":20776,"vw":59.447944},{"c":59.61,"h":59.669,"l":59.415,"n":236,"o":59.59,"t":"2025-05-16T04:00:00Z","v":17777,"vw":59.511911},{"c":59.9,"h":59.9499,"l":59.48,"n":276,"o":59.48,"t":"2025-05-19T04:00:00Z","v":13711,"vw":59.831944},{"c":59.9,"h":59.9,"l":59.63,"n":185,"o":59.775,"t":"2025-05-20T04:00:00Z","v":8566,"vw":59.753832},{"c":59.71,"h":60.1012,"l":59.59,"n":273,"o":60.1,"t":"2025-05-21T04:00:00Z","v":15580,"vw":59.882378},{"c":59.6,"h":59.7059,"l":59.445,"n":211,"o":59.59,"t":"2025-05-22T04:00:00Z","v":21738,"vw":59.621008},{"c":59.65,"h":59.8,"l":59.4013,"n":205,"o":59.45,"t":"2025-05-23T04:00:00Z","v":14796,"vw":59.696997},{"c":59.75,"h":59.8484,"l":59.7001,"n":258,"o":59.72,"t":"2025-05-27T04:00:00Z","v":13010,"vw":59.772338},{"c":59.51,"h":59.6722,"l":59.4,"n":202,"o":59.65,"t":"2025-05-28T04:00:00Z","v":18216,"vw":59.596986},{"c":59.94,"h":60.13,"l":59.685,"n":256,"o":60.13,"t":"2025-05-29T04:00:00Z","v":15827,"vw":59.901268},{"c":59.48,"h":59.6,"l":59.2007,"n":240,"o":59.53,"t":"2025-05-30T04:00:00Z","v":15784,"vw":59.42881},{"c":59.78,"h":59.8393,"l":59.53,"n":347,"o":59.54,"t":"2025-06-02T04:00:00Z","v":30435,"vw":59.714566},{"c":59.91,"h":60,"l":59.743,"n":350,"o":59.8,"t":"2025-06-03T04:00:00Z","v":34419,"vw":59.893847},{"c":60.52,"h":60.57,"l":60.37,"n":299,"o":60.37,"t":"2025-06-04T04:00:00Z","v":30780,"vw":60.509953},{"c":60.77,"h":61.005,"l":60.62,"n":563,"o":60.91,"t":"2025-06-05T04:00:00Z","v":44204,"vw":60.871984},{"c":60.87,"h":60.87,"l":60.6747,"n":207,"o":60.78,"t":"2025-06-06T04:00:00Z","v":12008,"vw":60.749708},{"c":61.37,"h":61.48,"l":61.1,"n":323,"o":61.16,"t":"2025-06-09T04:00:00Z","v":19490,"vw":61.294288},{"c":61.67,"h":61.712,"l":61.4106,"n":182,"o":61.56,"t":"2025-06-10T04:00:00Z","v":10887,"vw":61.56101},{"c":61.8918,"h":61.98,"l":61.7538,"n":249,"o":61.86,"t":"2025-06-11T04:00:00Z","v":20123,"vw":61.879013},{"c":62.13,"h":62.25,"l":62.05,"n":229,"o":62.07,"t":"2025-06-12T04:00:00Z","v":11445,"vw":62.1437},{"c":60.99,"h":61.2351,"l":60.83,"n":305,"o":60.93,"t":"2025-06-13T04:00:00Z","v":25082,"vw":60.982745},{"c":61.43,"h":61.7175,"l":61.41,"n":215,"o":61.57,"t":"2025-06-16T04:00:00Z","v":15928,"vw":61.510252},{"c":60.59,"h":61.08,"l":60.56,"n":248,"o":61,"t":"2025-06-17T04:00:00Z","v":15411,"vw":60.718818},{"c":60.59,"h":60.8288,"l":60.54,"n":225,"o":60.54,"t":"2025-06-18T04:00:00Z","v":13260,"vw":60.71243},{"c":59.52,"h":59.88,"l":59.52,"n":281,"o":59.74,"t":"2025-06-20T04:00:00Z","v":37280,"vw":59.684522},{"c":59.34,"h":59.45,"l":58.88,"n":249,"o":58.96,"t":"2025-06-23T04:00:00Z","v":19895,"vw":59.271383},{"c":60.83,"h":60.88,"l":60.41,"n":271,"o":60.41,"t":"2025-06-24T04:00:00Z","v":19916,"vw":60.784925},{"c":61.26,"h":61.301,"l":61.0919,"n":248,"o":61.13,"t":"2025-06-25T04:00:00Z","v":13249,"vw":61.200364},{"c":61.66,"h":61.73,"l":61.46,"n":462,"o":61.5,"t":"2025-06-26T04:00:00Z","v":33664,"vw":61.639568},{"c":61.6548,"h":61.765,"l":61.4344,"n":227,"o":61.66,"t":"2025-06-27T04:00:00Z","v":30038,"vw":61.646385},{"c":62.03,"h":62.14,"l":61.811,"n":293,"o":61.85,"t":"2025-06-30T04:00:00Z","v":27541,"vw":61.941238},{"c":62.13,"h":62.3,"l":61.73,"n":281,"o":62.15,"t":"2025-07-01T04:00:00Z","v":19241,"vw":62.199471},{"c":62.3952,"h":62.397,"l":61.9689,"n":241,"o":61.97,"t":"2025-07-02T04:00:00Z","v":11652,"vw":62.167632},{"c":62.9096,"h":62.9599,"l":62.33,"n":172,"o":62.33,"t":"2025-07-03T04:00:00Z","v":6077,"vw":62.796192},{"c":62.02,"h":62.2214,"l":61.81,"n":317,"o":61.81,"t":"2025-07-07T04:00:00Z","v":38229,"vw":61.992059},{"c":62.18,"h":62.26,"l":62.0601,"n":248,"o":62.26,"t":"2025-07-08T04:00:00Z","v":16915,"vw":62.180555},{"c":62.33,"h":62.4994,"l":62.2506,"n":187,"o":62.38,"t":"2025-07-09T04:00:00Z","v":11532,"vw":62.359722},{"c":62.55,"h":62.63,"l":62.3772,"n":204,"o":62.56,"t":"2025-07-10T04:00:00Z","v":12948,"vw":62.548994},{"c":62.71,"h":62.75,"l":62.606,"n":290,"o":62.61,"t":"2025-07-11T04:00:00Z","v":12475,"vw":62.680445},{"c":62.871,"h":62.871,"l":62.6796,"n":230,"o":62.75,"t":"2025-07-14T04:00:00Z","v":16103,"vw":62.813474},{"c":62.87,"h":63.097,"l":62.7176,"n":287,"o":63,"t":"2025-07-15T04:00:00Z","v":24701,"vw":62.871645},{"c":63.2749,"h":63.29,"l":62.87,"n":177,"o":62.87,"t":"2025-07-16T04:00:00Z","v":15369,"vw":63.189931},{"c":63.82,"h":63.82,"l":63.43,"n":268,"o":63.43,"t":"2025-07-17T04:00:00Z","v":21792,"vw":63.731409},{"c":63.5,"h":63.89,"l":63.5,"n":223,"o":63.89,"t":"2025-07-18T04:00:00Z","v":27614,"vw":63.566613},{"c":63.9476,"h":64.1,"l":63.83,"n":198,"o":63.85,"t":"2025-07-21T04:00:00Z","v":22129,"vw":63.990016},{"c":63.72,"h":63.775,"l":63.49,"n":368,"o":63.61,"t":"2025-07-22T04:00:00Z","v":17248,"vw":63.673376},{"c":64.1,"h":64.26,"l":63.82,"n":246,"o":63.82,"t":"2025-07-23T04:00:00Z","v":21083,"vw":64.083593},{"c":63.98,"h":64.305,"l":63.98,"n":226,"o":64.265,"t":"2025-07-24T04:00:00Z","v":10031,"vw":64.188077},{"c":63.79,"h":63.826,"l":63.6103,"n":236,"o":63.67,"t":"2025-07-25T04:00:00Z","v":8518,"vw":63.706427},{"c":63.44,"h":63.55,"l":63.31,"n":244,"o":63.55,"t":"2025-07-28T04:00:00Z","v":10540,"vw":63.390935},{"c":63.5627,"h":63.6739,"l":63.48,"n":145,"o":63.66,"t":"2025-07-29T04:00:00Z","v":8059,"vw":63.575496},{"c":63.037,"h":63.2499,"l":62.87,"n":176,"o":63.1,"t":"2025-07-30T04:00:00Z","v":8992,"vw":63.069835},{"c":62.5,"h":62.78,"l":62.47,"n":257,"o":62.65,"t":"2025-07-31T04:00:00Z","v":14999,"vw":62.623248},{"c":62.7022,"h":62.92,"l":62.53,"n":250,"o":62.92,"t":"2025-08-01T04:00:00Z","v":18273,"vw":62.679016},{"c":63.1907,"h":63.39,"l":63.111,"n":287,"o":63.28,"t":"2025-08-04T04:00:00Z","v":20361,"vw":63.223052},{"c":63.5542,"h":63.6649,"l":63.45,"n":166,"o":63.63,"t":"2025-08-05T04:00:00Z","v":9898,"vw":63.573849},{"c":63.83,"h":63.9094,"l":63.5708,"n":198,"o":63.64,"t":"2025-08-06T04:00:00Z","v":9794,"vw":63.71731},{"c":63.91,"h":64.07,"l":63.77,"n":450,"o":64.03,"t":"2025-08-07T04:00:00Z","v":16139,"vw":63.90794},{"c":63.9799,"h":63.9999,"l":63.8776,"n":211,"o":63.8776,"t":"2025-08-08T04:00:00Z","v":10560,"vw":63.937335},{"c":63.8632,"h":64.09,"l":63.8632,"n":201,"o":64.09,"t":"2025-08-11T04:00:00Z","v":7108,"vw":63.952412},{"c":64.6561,"h":64.67,"l":64.1502,"n":204,"o":64.28,"t":"2025-08-12T04:00:00Z","v":18947,"vw":64.615527},{"c":65.08,"h":65.1317,"l":64.98,"n":240,"o":65,"t":"2025-08-13T04:00:00Z","v":22335,"vw":65.066785},{"c":64.46,"h":64.5568,"l":64.33,"n":191,"o":64.52,"t":"2025-08-14T04:00:00Z","v":9870,"vw":64.400349},{"c":65.1495,"h":65.22,"l":65.0313,"n":232,"o":65.22,"t":"2025-08-15T04:00:00Z","v":14845,"vw":65.130958},{"c":66.1364,"h":66.1364,"l":65.86,"n":301,"o":65.86,"t":"2025-08-18T04:00:00Z","v":48911,"vw":65.957587},{"c":65.6898,"h":65.96,"l":65.61,"n":220,"o":65.88,"t":"2025-08-19T04:00:00Z","v":11367,"vw":65.732825},{"c":65.6523,"h":65.6523,"l":65.3547,"n":248,"o":65.58,"t":"2025-08-20T04:00:00Z","v":16034,"vw":65.520912},{"c":65.5106,"h":65.6113,"l":65.4342,"n":208,"o":65.6,"t":"2025-08-21T04:00:00Z","v":4485,"vw":65.530999},{"c":66.5397,"h":66.6577,"l":65.86,"n":270,"o":65.86,"t":"2025-08-22T04:00:00Z","v":16698,"vw":66.539932},{"c":66.3959,"h":66.73,"l":66.392,"n":179,"o":66.53,"t":"2025-08-25T04:00:00Z","v":19326,"vw":66.530185},{"c":66.38,"h":66.525,"l":66.33,"n":230,"o":66.37,"t":"2025-08-26T04:00:00Z","v":45668,"vw":66.395163},{"c":66.14,"h":66.38,"l":65.8,"n":351,"o":65.82,"t":"2025-08-27T04:00:00Z","v":79404,"vw":66.097654},{"c":66.695,"h":66.8185,"l":66.46,"n":334,"o":66.46,"t":"2025-08-28T04:00:00Z","v":46863,"vw":66.661149},{"c":66.44,"h":66.58,"l":66.35,"n":348,"o":66.51,"t":"2025-08-29T04:00:00Z","v":48056,"vw":66.498292},{"c":65.65,"h":65.69,"l":65.35,"n":259,"o":65.35,"t":"2025-09-02T04:00:00Z","v":39110,"vw":65.591164},{"c":66.21,"h":66.37,"l":65.89,"n":997,"o":65.94,"t":"2025-09-03T04:00:00Z","v":155652,"vw":66.108656},{"c":65.8498,"h":65.8575,"l":65.42,"n":344,"o":65.46,"t":"2025-09-04T04:00:00Z","v":24333,"vw":65.592521},{"c":66.7584,"h":66.83,"l":66.46,"n":277,"o":66.83,"t":"2025-09-05T04:00:00Z","v":10124,"vw":66.677336},{"c":67.2047,"h":67.2222,"l":66.9931,"n":320,"o":67.12,"t":"2025-09-08T04:00:00Z","v":18683,"vw":67.141543},{"c":66.97,"h":67.025,"l":66.8401,"n":435,"o":66.91,"t":"2025-09-09T04:00:00Z","v":13181,"vw":66.926886},{"c":67,"h":67.1803,"l":66.891,"n":181,"o":66.96,"t":"2025-09-10T04:00:00Z","v":22774,"vw":67.089889},{"c":67.4,"h":67.5699,"l":66.5089,"n":375,"o":67.05,"t":"2025-09-11T04:00:00Z","v":18389,"vw":67.422367},{"c":67.307,"h":67.358,"l":67.2,"n":178,"o":67.2,"t":"2025-09-12T04:00:00Z","v":12546,"vw":67.297664},{"c":67.5475,"h":67.67,"l":67.5107,"n":229,"o":67.67,"t":"2025-09-15T04:00:00Z","v":9227,"vw":67.57437},{"c":68.02,"h":68.0534,"l":67.81,"n":238,"o":68.01,"t":"2025-09-16T04:00:00Z","v":18154,"vw":67.931767},{"c":68.12,"h":68.65,"l":68.11,"n":232,"o":68.37,"t":"2025-09-17T04:00:00Z","v":18987,"vw":68.394294},{"c":67.97,"h":68.1025,"l":67.82,"n":298,"o":68.01,"t":"2025-09-18T04:00:00Z","v":76452,"vw":67.952906},{"c":68.0916,"h":68.22,"l":67.92,"n":322,"o":68,"t":"2025-09-19T04:00:00Z","v":16495,"vw":68.030938},{"c":68.0491,"h":68.1099,"l":67.915,"n":216,"o":68.06,"t":"2025-09-22T04:00:00Z","v":52243,"vw":68.020378},{"c":67.6792,"h":67.8647,"l":67.6,"n":226,"o":67.72,"t":"2025-09-23T04:00:00Z","v":12794,"vw":67.711084},{"c":67.2307,"h":67.5785,"l":67.14,"n":262,"o":67.55,"t":"2025-09-24T04:00:00Z","v":26975,"vw":67.248368},{"c":66.8355,"h":67.0614,"l":66.695,"n":440,"o":67.01,"t":"2025-09-25T04:00:00Z","v":32646,"vw":66.904947},{"c":66.54,"h":66.595,"l":66.265,"n":462,"o":66.33,"t":"2025-09-26T04:00:00Z","v":31797,"vw":66.462493},{"c":66.86,"h":67.03,"l":66.7633,"n":315,"o":66.98,"t":"2025-09-29T04:00:00Z","v":21216,"vw":66.89683},{"c":67.29,"h":67.29,"l":67.05,"n":317,"o":67.07,"t":"2025-09-30T04:00:00Z","v":29995,"vw":67.170936},{"c":67.4535,"h":67.6321,"l":67.35,"n":360,"o":67.35,"t":"2025-10-01T04:00:00Z","v":37592,"vw":67.500965},{"c":67.3532,"h":67.46,"l":67.16,"n":334,"o":67.46,"t":"2025-10-02T04:00:00Z","v":17877,"vw":67.307025},{"c":67.5271,"h":67.66,"l":67.36,"n":282,"o":67.42,"t":"2025-10-03T04:00:00Z","v":26719,"vw":67.557338},{"c":67.5072,"h":67.62,"l":67.5058,"n":367,"o":67.58,"t":"2025-10-06T04:00:00Z","v":22516,"vw":67.550592},{"c":67.3941,"h":67.91,"l":67.37,"n":267,"o":67.91,"t":"2025-10-07T04:00:00Z","v":16479,"vw":67.538055},{"c":67.57,"h":67.6588,"l":67.37,"n":257,"o":67.44,"t":"2025-10-08T04:00:00Z","v":11588,"vw":67.537389},{"c":67.1955,"h":67.71,"l":67.05,"n":254,"o":67.71,"t":"2025-10-09T04:00:00Z","v":21258,"vw":67.154301},{"c":65.5335,"h":67.3999,"l":65.4501,"n":503,"o":67.385,"t":"2025-10-10T04:00:00Z","v":38491,"vw":65.964883},{"c":66.85,"h":66.92,"l":66.71,"n":174,"o":66.9,"t":"2025-10-13T04:00:00Z","v":7453,"vw":66.835418},{"c":66.1349,"h":66.4,"l":66.035,"n":262,"o":66.035,"t":"2025-10-14T04:00:00Z","v":14941,"vw":66.302562},{"c":67.08,"h":67.0949,"l":66.73,"n":259,"o":66.97,"t":"2025-10-15T04:00:00Z","v":19988,"vw":66.964383},{"c":67.07,"h":67.3825,"l":66.97,"n":272,"o":67.14,"t":"2025-10-16T04:00:00Z","v":74065,"vw":67.115267},{"c":66.7002,"h":66.734,"l":66.32,"n":171,"o":66.32,"t":"2025-10-17T04:00:00Z","v":8189,"vw":66.557681},{"c":67.2454,"h":67.2454,"l":66.91,"n":208,"o":66.91,"t":"2025-10-20T04:00:00Z","v":10834,"vw":67.124438},{"c":66.93,"h":67.24,"l":66.93,"n":233,"o":67.05,"t":"2025-10-21T04:00:00Z","v":14585,"vw":67.025125},{"c":67.0395,"h":67.34,"l":66.81,"n":214,"o":67,"t":"2025-10-22T04:00:00Z","v":14856,"vw":67.094125},{"c":67.25,"h":67.28,"l":67.03,"n":175,"o":67.04,"t":"2025-10-23T04:00:00Z","v":13542,"vw":67.219222},{"c":67.55,"h":67.62,"l":67.4488,"n":268,"o":67.5,"t":"2025-10-24T04:00:00Z","v":9187,"vw":67.516173},{"c":67.7904,"h":67.7999,"l":67.5708,"n":217,"o":67.77,"t":"2025-10-27T04:00:00Z","v":11880,"vw":67.697253},{"c":67.6806,"h":67.7899,"l":67.42,"n":274,"o":67.42,"t":"2025-10-28T04:00:00Z","v":25529,"vw":67.666869},{"c":67.67,"h":67.99,"l":67.44,"n":375,"o":67.99,"t":"2025-10-29T04:00:00Z","v":20324,"vw":67.656732},{"c":67.0636,"h":67.2504,"l":67.0636,"n":338,"o":67.17,"t":"2025-10-30T04:00:00Z","v":9972,"vw":67.164259},{"c":67.2616,"h":67.295,"l":67.05,"n":241,"o":67.2394,"t":"2025-10-31T04:00:00Z","v":9352,"vw":67.180455},{"c":67.5306,"h":67.58,"l":67.2435,"n":299,"o":67.5,"t":"2025-11-03T05:00:00Z","v":17752,"vw":67.482087},{"c":67,"h":67.18,"l":66.56,"n":4308,"o":66.87,"t":"2025-11-04T05:00:00Z","v":1584609,"vw":67.06706},{"c":67.53,"h":67.74,"l":67.3,"n":477,"o":67.33,"t":"2025-11-05T05:00:00Z","v":124116,"vw":67.56682},{"c":67.06,"h":67.585,"l":67,"n":333,"o":67.585,"t":"2025-11-06T05:00:00Z","v":30367,"vw":67.182273},{"c":66.8408,"h":66.99,"l":66.3947,"n":486,"o":66.99,"t":"2025-11-07T05:00:00Z","v":56441,"vw":66.665305},{"c":67.428,"h":67.428,"l":67.06,"n":258,"o":67.16,"t":"2025-11-10T05:00:00Z","v":17238,"vw":67.261947},{"c":67.5304,"h":67.6,"l":67.31,"n":300,"o":67.31,"t":"2025-11-11T05:00:00Z","v":22821,"vw":67.502534},{"c":67.415,"h":67.4437,"l":67.3087,"n":256,"o":67.42,"t":"2025-11-12T05:00:00Z","v":14124,"vw":67.378154},{"c":66.8773,"h":67.56,"l":66.87,"n":364,"o":67.46,"t":"2025-11-13T05:00:00Z","v":57692,"vw":67.292839},{"c":67.1848,"h":67.49,"l":67,"n":420,"o":67,"t":"2025-11-14T05:00:00Z","v":21967,"vw":67.257537},{"c":66.4497,"h":66.909,"l":66.19,"n":262,"o":66.73,"t":"2025-11-17T05:00:00Z","v":24106,"vw":66.673409},{"c":66.0517,"h":66.199,"l":65.7885,"n":473,"o":66,"t":"2025-11-18T05:00:00Z","v":29670,"vw":66.011685},{"c":65.61,"h":66.0151,"l":65.61,"n":262,"o":65.66,"t":"2025-11-19T05:00:00Z","v":17371,"vw":65.783454},{"c":65.155,"h":66.28,"l":64.99,"n":290,"o":66.28,"t":"2025-11-20T05:00:00Z","v":85639,"vw":65.34739},{"c":64.81,"h":64.8784,"l":64.18,"n":538,"o":64.25,"t":"2025-11-21T05:00:00Z","v":29755,"vw":64.601816},{"c":65.0654,"h":65.12,"l":64.73,"n":281,"o":64.73,"t":"2025-11-24T05:00:00Z","v":13162,"vw":64.987088},{"c":65.5626,"h":65.66,"l":65.16,"n":302,"o":65.32,"t":"2025-11-25T05:00:00Z","v":21192,"vw":65.396827},{"c":65.84,"h":65.906,"l":65.5,"n":240,"o":65.5,"t":"2025-11-26T05:00:00Z","v":14042,"vw":65.736803},{"c":66.3705,"h":66.3705,"l":66.1425,"n":168,"o":66.1425,"t":"2025-11-28T05:00:00Z","v":3758,"vw":66.311156},{"c":65.7,"h":66.1096,"l":65.7,"n":304,"o":65.98,"t":"2025-12-01T05:00:00Z","v":24543,"vw":65.98934},{"c":65.65,"h":65.808,"l":65.6,"n":375,"o":65.67,"t":"2025-12-02T05:00:00Z","v":20771,"vw":65.720274},{"c":65.8,"h":65.85,"l":65.625,"n":395,"o":65.6301,"t":"2025-12-03T05:00:00Z","v":17964,"vw":65.761408},{"c":65.66,"h":65.9199,"l":65.66,"n":317,"o":65.84,"t":"2025-12-04T05:00:00Z","v":17348,"vw":65.764244},{"c":65.81,"h":66.1432,"l":65.72,"n":418,"o":65.99,"t":"2025-12-05T05:00:00Z","v":35920,"vw":65.999199},{"c":65.5764,"h":65.788,"l":65.45,"n":285,"o":65.68,"t":"2025-12-08T05:00:00Z","v":14502,"vw":65.595748},{"c":65.86,"h":65.86,"l":65.52,"n":220,"o":65.52,"t":"2025-12-09T05:00:00Z","v":10888,"vw":65.757862},{"c":65.99,"h":66.2,"l":65.68,"n":297,"o":65.83,"t":"2025-12-10T05:00:00Z","v":19894,"vw":65.824115},{"c":65.96,"h":66.08,"l":65.69,"n":296,"o":65.75,"t":"2025-12-11T05:00:00Z","v":12562,"vw":66.001824},{"c":65.4926,"h":66.03,"l":65.41,"n":282,"o":65.98,"t":"2025-12-12T05:00:00Z","v":19388,"vw":65.603062},{"c":65.67,"h":66.071,"l":65.67,"n":286,"o":66.071,"t":"2025-12-15T05:00:00Z","v":16990,"vw":65.847303},{"c":65.2752,"h":65.33,"l":65.0501,"n":396,"o":65.28,"t":"2025-12-16T05:00:00Z","v":24380,"vw":65.19795},{"c":64.72,"h":65.4425,"l":64.72,"n":373,"o":65.29,"t":"2025-12-17T05:00:00Z","v":18695,"vw":64.992027},{"c":65.03,"h":65.43,"l":65.03,"n":356,"o":65.29,"t":"2025-12-18T05:00:00Z","v":19331,"vw":65.221986},{"c":65.83,"h":66.0599,"l":65.68,"n":426,"o":65.68,"t":"2025-12-19T05:00:00Z","v":46621,"vw":65.948272},{"c":65.02,"h":65.11,"l":64.94,"n":427,"o":65.11,"t":"2025-12-22T05:00:00Z","v":41272,"vw":65.029845},{"c":65.35,"h":65.47,"l":64.965,"n":407,"o":65,"t":"2025-12-23T05:00:00Z","v":75798,"vw":65.217966},{"c":65.37,"h":65.53,"l":65.37,"n":239,"o":65.53,"t":"2025-12-24T05:00:00Z","v":16368,"vw":65.448691},{"c":65.96,"h":65.96,"l":65.59,"n":469,"o":65.7,"t":"2025-12-26T05:00:00Z","v":22361,"vw":65.710022},{"c":65.25,"h":65.44,"l":65.2,"n":573,"o":65.26,"t":"2025-12-29T05:00:00Z","v":50717,"vw":65.269802},{"c":65.53,"h":65.64,"l":65.4201,"n":329,"o":65.465,"t":"2025-12-30T05:00:00Z","v":55869,"vw":65.496686},{"c":65.6562,"h":65.75,"l":65.5077,"n":215,"o":65.75,"t":"2025-12-31T05:00:00Z","v":52467,"vw":65.647598},{"c":66.339,"h":66.37,"l":66.1102,"n":312,"o":66.19,"t":"2026-01-02T05:00:00Z","v":20002,"vw":66.275159},{"c":66.4764,"h":66.5,"l":66.12,"n":343,"o":66.12,"t":"2026-01-05T05:00:00Z","v":19181,"vw":66.353862},{"c":66.78,"h":66.9499,"l":66.6,"n":326,"o":66.6,"t":"2026-01-06T05:00:00Z","v":40262,"vw":66.741702},{"c":66.7952,"h":66.97,"l":66.75,"n":770,"o":66.97,"t":"2026-01-07T05:00:00Z","v":66968,"vw":66.893194},{"c":66.7649,"h":66.79,"l":66.56,"n":390,"o":66.56,"t":"2026-01-08T05:00:00Z","v":21783,"vw":66.670635},{"c":67.1177,"h":67.19,"l":66.85,"n":508,"o":66.92,"t":"2026-01-09T05:00:00Z","v":22941,"vw":67.084997},{"c":67.98,"h":68.02,"l":67.45,"n":344,"o":67.45,"t":"2026-01-12T05:00:00Z","v":28634,"vw":67.82552},{"c":67.36,"h":67.595,"l":67.2401,"n":439,"o":67.595,"t":"2026-01-13T05:00:00Z","v":28767,"vw":67.426085},{"c":67.71,"h":67.8,"l":67.562,"n":438,"o":67.67,"t":"2026-01-14T05:00:00Z","v":25889,"vw":67.676142},{"c":67.97,"h":68.17,"l":67.93,"n":362,"o":68.02,"t":"2026-01-15T05:00:00Z","v":18743,"vw":68.080884},{"c":67.47,"h":67.76,"l":67.36,"n":330,"o":67.76,"t":"2026-01-16T05:00:00Z","v":44076,"vw":67.506909},{"c":67.08,"h":67.58,"l":67.05,"n":598,"o":67.44,"t":"2026-01-20T05:00:00Z","v":28888,"vw":67.315191},{"c":67.75,"h":68,"l":67.5102,"n":525,"o":67.6,"t":"2026-01-21T05:00:00Z","v":25812,"vw":67.653492},{"c":68.305,"h":68.4214,"l":68.02,"n":416,"o":68.1,"t":"2026-01-22T05:00:00Z","v":11652,"vw":68.261796},{"c":68.55,"h":68.5999,"l":67.97,"n":392,"o":68.06,"t":"2026-01-23T05:00:00Z","v":20389,"vw":68.302133},{"c":68.68,"h":68.92,"l":68.51,"n":617,"o":68.51,"t":"2026-01-26T05:00:00Z","v":24958,"vw":68.804691},{"c":69.25,"h":69.38,"l":68.69,"n":629,"o":68.69,"t":"2026-01-27T05:00:00Z","v":28531,"vw":69.111453},{"c":69.04,"h":69.39,"l":68.89,"n":403,"o":69.37,"t":"2026-01-28T05:00:00Z","v":18408,"vw":69.080677},{"c":68.6064,"h":69.15,"l":67.91,"n":919,"o":69.15,"t":"2026-01-29T05:00:00Z","v":19970,"vw":68.424541},{"c":67.65,"h":68.37,"l":67.5101,"n":622,"o":68.2,"t":"2026-01-30T05:00:00Z","v":23952,"vw":67.926028},{"c":67.904,"h":68,"l":66.91,"n":456,"o":67,"t":"2026-02-02T05:00:00Z","v":24221,"vw":67.608852},{"c":68.149,"h":68.35,"l":67.684,"n":566,"o":68.35,"t":"2026-02-03T05:00:00Z","v":34699,"vw":68.088687},{"c":68.1982,"h":68.74,"l":67.9976,"n":572,"o":68.74,"t":"2026-02-04T05:00:00Z","v":29670,"vw":68.217184},{"c":67.42,"h":67.76,"l":67.26,"n":461,"o":67.59,"t":"2026-02-05T05:00:00Z","v":19854,"vw":67.553499},{"c":68,"h":68.14,"l":67.6,"n":371,"o":67.61,"t":"2026-02-06T05:00:00Z","v":647000,"vw":67.949052},{"c":68.99,"h":69.16,"l":68.49,"n":483,"o":68.53,"t":"2026-02-09T05:00:00Z","v":45242,"vw":68.885203},{"c":69,"h":69.19,"l":68.97,"n":313,"o":68.99,"t":"2026-02-10T05:00:00Z","v":23316,"vw":69.074999},{"c":69.37,"h":69.48,"l":68.86,"n":370,"o":69.21,"t":"2026-02-11T05:00:00Z","v":16925,"vw":69.252267},{"c":68.849,"h":69.57,"l":68.75,"n":331,"o":69.555,"t":"2026-02-12T05:00:00Z","v":20112,"vw":69.188519},{"c":68.95,"h":68.99,"l":68.3501,"n":241,"o":68.59,"t":"2026-02-13T05:00:00Z","v":15017,"vw":68.842746},{"c":69.042,"h":69.205,"l":68.32,"n":308,"o":68.65,"t":"2026-02-17T05:00:00Z","v":21218,"vw":68.873979},{"c":69.37,"h":69.622,"l":69.07,"n":442,"o":69.22,"t":"2026-02-18T05:00:00Z","v":97710,"vw":69.445377},{"c":68.93,"h":68.93,"l":68.4303,"n":336,"o":68.44,"t":"2026-02-19T05:00:00Z","v":17556,"vw":68.716648},{"c":69.6661,"h":69.71,"l":68.7,"n":272,"o":68.7,"t":"2026-02-20T05:00:00Z","v":39315,"vw":69.310404},{"c":69.48,"h":69.88,"l":69.28,"n":305,"o":69.88,"t":"2026-02-23T05:00:00Z","v":21507,"vw":69.430856},{"c":70.2,"h":70.4,"l":69.83,"n":685,"o":69.83,"t":"2026-02-24T05:00:00Z","v":88730,"vw":70.160741},{"c":70.31,"h":70.535,"l":70.14,"n":261,"o":70.49,"t":"2026-02-25T05:00:00Z","v":14630,"vw":70.445418},{"c":69.995,"h":70.53,"l":69.731,"n":424,"o":70.47,"t":"2026-02-26T05:00:00Z","v":52663,"vw":69.988157},{"c":70.05,"h":70.1691,"l":69.7,"n":345,"o":69.7,"t":"2026-02-27T05:00:00Z","v":28914,"vw":69.987041},{"c":68.86,"h":69.13,"l":68.11,"n":323,"o":68.47,"t":"2026-03-02T05:00:00Z","v":14078,"vw":68.675015},{"c":66.38,"h":66.65,"l":65.13,"n":823,"o":66.17,"t":"2026-03-03T05:00:00Z","v":42798,"vw":66.115307},{"c":66.9492,"h":67,"l":66.355,"n":789,"o":66.54,"t":"2026-03-04T05:00:00Z","v":28753,"vw":66.799211},{"c":66.2,"h":67.08,"l":65.605,"n":1172,"o":66.82,"t":"2026-03-05T05:00:00Z","v":60834,"vw":66.287496},{"c":65.84,"h":66.29,"l":65.55,"n":684,"o":65.66,"t":"2026-03-06T05:00:00Z","v":21715,"vw":66.026298},{"c":66.39,"h":66.46,"l":64.73,"n":1198,"o":65.01,"t":"2026-03-09T04:00:00Z","v":31663,"vw":65.379953},{"c":66.81,"h":67.71,"l":66.63,"n":612,"o":66.9,"t":"2026-03-10T04:00:00Z","v":81850,"vw":67.256713},{"c":67.16,"h":67.43,"l":67.035,"n":581,"o":67.06,"t":"2026-03-11T04:00:00Z","v":35415,"vw":67.211913},{"c":66.08,"h":67.09,"l":66.08,"n":1475,"o":67.09,"t":"2026-03-12T04:00:00Z","v":33157,"vw":66.357614},{"c":65.88,"h":67.09,"l":65.685,"n":772,"o":66.7,"t":"2026-03-13T04:00:00Z","v":45409,"vw":66.117382},{"c":66.99,"h":67.17,"l":66.73,"n":580,"o":66.73,"t":"2026-03-16T04:00:00Z","v":25497,"vw":66.916814},{"c":67.2291,"h":67.5075,"l":67.14,"n":590,"o":67.4,"t":"2026-03-17T04:00:00Z","v":10658,"vw":67.273015},{"c":66.25,"h":67.2495,"l":66.25,"n":607,"o":67.1,"t":"2026-03-18T04:00:00Z","v":20691,"vw":66.828071},{"c":66.62,"h":67.0899,"l":65.49,"n":1043,"o":65.77,"t":"2026-03-19T04:00:00Z","v":21844,"vw":66.074624},{"c":64.9467,"h":66.06,"l":64.85,"n":3433,"o":66.06,"t":"2026-03-20T04:00:00Z","v":57924,"vw":65.313063},{"c":66.24,"h":66.54,"l":65.36,"n":2207,"o":65.52,"t":"2026-03-23T04:00:00Z","v":47473,"vw":65.980221},{"c":65.08,"h":65.46,"l":64.67,"n":597,"o":64.67,"t":"2026-03-24T04:00:00Z","v":23218,"vw":65.173596},{"c":66.602,"h":66.765,"l":66.34,"n":544,"o":66.38,"t":"2026-03-25T04:00:00Z","v":15493,"vw":66.591968},{"c":64.93,"h":65.9199,"l":64.9,"n":513,"o":65.44,"t":"2026-03-26T04:00:00Z","v":19320,"vw":65.408501},{"c":64.9,"h":65.29,"l":64.67,"n":581,"o":65.12,"t":"2026-03-27T04:00:00Z","v":58856,"vw":64.935602},{"c":64.7,"h":65.17,"l":64.38,"n":374,"o":65.13,"t":"2026-03-30T04:00:00Z","v":20529,"vw":64.695213},{"c":66.12,"h":66.12,"l":64.43,"n":621,"o":64.43,"t":"2026-03-31T04:00:00Z","v":22320,"vw":65.152589},{"c":66.36,"h":66.96,"l":66.33,"n":582,"o":66.41,"t":"2026-04-01T04:00:00Z","v":76250,"vw":66.637327},{"c":66.19,"h":66.3891,"l":65.06,"n":474,"o":65.35,"t":"2026-04-02T04:00:00Z","v":32380,"vw":65.665174},{"c":66.32,"h":66.53,"l":66.1973,"n":308,"o":66.4391,"t":"2026-04-06T04:00:00Z","v":18777,"vw":66.393862},{"c":66.61,"h":67,"l":64.75,"n":470,"o":66.31,"t":"2026-04-07T04:00:00Z","v":36371,"vw":65.974858},{"c":69.2,"h":69.68,"l":68.86,"n":296,"o":69.58,"t":"2026-04-08T04:00:00Z","v":18744,"vw":69.305372},{"c":69.13,"h":69.48,"l":68.672,"n":627,"o":68.8,"t":"2026-04-09T04:00:00Z","v":60163,"vw":69.246745},{"c":69.6,"h":70.0594,"l":69.44,"n":767,"o":69.93,"t":"2026-04-10T04:00:00Z","v":901608,"vw":69.527337},{"c":70.59,"h":70.74,"l":69.78,"n":444,"o":69.78,"t":"2026-04-13T04:00:00Z","v":30326,"vw":70.429729},{"c":71.44,"h":71.5094,"l":71.03,"n":297,"o":71.12,"t":"2026-04-14T04:00:00Z","v":21720,"vw":71.371797},{"c":71.56,"h":71.56,"l":71.04,"n":376,"o":71.2,"t":"2026-04-15T04:00:00Z","v":24598,"vw":71.287933},{"c":71.67,"h":71.8777,"l":71.51,"n":509,"o":71.55,"t":"2026-04-16T04:00:00Z","v":18633,"vw":71.678452},{"c":73.55,"h":74.03,"l":73.39,"n":352,"o":73.39,"t":"2026-04-17T04:00:00Z","v":25252,"vw":73.637076},{"c":73.25,"h":73.467,"l":73.09,"n":415,"o":73.21,"t":"2026-04-20T04:00:00Z","v":75296,"vw":73.250037},{"c":72.78,"h":73.52,"l":72.55,"n":575,"o":73.45,"t":"2026-04-21T04:00:00Z","v":73583,"vw":73.23367},{"c":73.852,"h":74.0299,"l":73.62,"n":295,"o":73.62,"t":"2026-04-22T04:00:00Z","v":27084,"vw":73.896132},{"c":72.2617,"h":72.845,"l":72.09,"n":378,"o":72.63,"t":"2026-04-23T04:00:00Z","v":11842,"vw":72.478654},{"c":72.22,"h":72.47,"l":71.9973,"n":196,"o":72.0568,"t":"2026-04-24T04:00:00Z","v":8204,"vw":72.315839},{"c":71.75,"h":71.95,"l":71.73,"n":276,"o":71.9,"t":"2026-04-27T04:00:00Z","v":12331,"vw":71.820924},{"c":71.9979,"h":71.9979,"l":71.67,"n":265,"o":71.91,"t":"2026-04-28T04:00:00Z","v":12554,"vw":71.867678},{"c":71.66,"h":72.03,"l":71.66,"n":245,"o":71.96,"t":"2026-04-29T04:00:00Z","v":11786,"vw":71.80481},{"c":73.34,"h":73.34,"l":72.495,"n":349,"o":72.52,"t":"2026-04-30T04:00:00Z","v":39019,"vw":72.791976},{"c":73.2557,"h":73.8501,"l":73.15,"n":293,"o":73.15,"t":"2026-05-01T04:00:00Z","v":10987,"vw":73.454617},{"c":72.9158,"h":73.3,"l":72.7101,"n":282,"o":73.16,"t":"2026-05-04T04:00:00Z","v":16083,"vw":72.929277},{"c":74.08,"h":74.14,"l":73.64,"n":248,"o":73.77,"t":"2026-05-05T04:00:00Z","v":19004,"vw":73.858886},{"c":74.83,"h":74.94,"l":74.335,"n":358,"o":74.51,"t":"2026-05-06T04:00:00Z","v":20003,"vw":74.613041},{"c":74.4317,"h":75.4499,"l":74.4317,"n":367,"o":75.24,"t":"2026-05-07T04:00:00Z","v":21155,"vw":74.682818},{"c":75.156,"h":75.2399,"l":74.74,"n":227,"o":74.74,"t":"2026-05-08T04:00:00Z","v":32555,"vw":75.102606},{"c":75.54,"h":75.62,"l":75.2419,"n":282,"o":75.47,"t":"2026-05-11T04:00:00Z","v":20149,"vw":75.382266},{"c":74.34,"h":74.67,"l":73.7816,"n":437,"o":74.57,"t":"2026-05-12T04:00:00Z","v":28215,"vw":74.15081},{"c":74.6958,"h":74.75,"l":74.17,"n":208,"o":74.17,"t":"2026-05-13T04:00:00Z","v":22232,"vw":74.552829},{"c":74.4398,"h":74.615,"l":74.1007,"n":386,"o":74.25,"t":"2026-05-14T04:00:00Z","v":9561,"vw":74.436482},{"c":72.672,"h":73.085,"l":72.61,"n":266,"o":72.96,"t":"2026-05-15T04:00:00Z","v":22591,"vw":72.869161},{"c":72.89,"h":73.32,"l":72.47,"n":293,"o":73.32,"t":"2026-05-18T04:00:00Z","v":18502,"vw":72.820006},{"c":72.23,"h":72.36,"l":71.6224,"n":342,"o":71.89,"t":"2026-05-19T04:00:00Z","v":12841,"vw":71.955267},{"c":72.95,"h":73.178,"l":72.3,"n":192,"o":72.3,"t":"2026-05-20T04:00:00Z","v":8831,"vw":72.933701},{"c":73.1014,"h":73.255,"l":72.51,"n":284,"o":72.72,"t":"2026-05-21T04:00:00Z","v":15830,"vw":72.815123},{"c":74.169,"h":74.51,"l":74.09,"n":192,"o":74.19,"t":"2026-05-22T04:00:00Z","v":7120,"vw":74.262721},{"c":75.8523,"h":75.8523,"l":75.35,"n":275,"o":75.35,"t":"2026-05-26T04:00:00Z","v":24309,"vw":75.554554},{"c":75,"h":75.34,"l":74.86,"n":288,"o":75.18,"t":"2026-05-27T04:00:00Z","v":11858,"vw":75.049273},{"c":75.24,"h":75.49,"l":74.65,"n":324,"o":74.68,"t":"2026-05-28T04:00:00Z","v":29007,"vw":75.309491},{"c":74.91,"h":75.325,"l":74.87,"n":227,"o":75.25,"t":"2026-05-29T04:00:00Z","v":55954,"vw":75.009448},{"c":75.587,"h":75.674,"l":75.08,"n":304,"o":75.08,"t":"2026-06-01T04:00:00Z","v":13274,"vw":75.37298},{"c":75.69,"h":75.8587,"l":75.31,"n":332,"o":75.39,"t":"2026-06-02T04:00:00Z","v":16925,"vw":75.575164},{"c":74.72,"h":75.105,"l":74.7,"n":287,"o":74.9602,"t":"2026-06-03T04:00:00Z","v":27038,"vw":74.932816},{"c":75.01,"h":75.2716,"l":74.77,"n":261,"o":74.81,"t":"2026-06-04T04:00:00Z","v":14405,"vw":75.05023},{"c":71.98,"h":73.89,"l":71.98,"n":351,"o":73.89,"t":"2026-06-05T04:00:00Z","v":23696,"vw":73.030437},{"c":72.25,"h":72.6701,"l":72.25,"n":442,"o":72.52,"t":"2026-06-08T04:00:00Z","v":15019,"vw":72.438786},{"c":72.62,"h":73.77,"l":71.53,"n":514,"o":73.51,"t":"2026-06-09T04:00:00Z","v":48833,"vw":72.765907},{"c":71.41,"h":73.24,"l":71.41,"n":307,"o":72.4,"t":"2026-06-10T04:00:00Z","v":13001,"vw":72.055605},{"c":73.24,"h":73.5349,"l":71.77,"n":370,"o":71.77,"t":"2026-06-11T04:00:00Z","v":22447,"vw":72.581352},{"c":73.86,"h":73.97,"l":73.4,"n":344,"o":73.64,"t":"2026-06-12T04:00:00Z","v":64424,"vw":73.667732},{"c":75.5137,"h":75.7,"l":75.42,"n":239,"o":75.55,"t":"2026-06-15T04:00:00Z","v":10799,"vw":75.565448},{"c":74.33,"h":75.12,"l":74.33,"n":330,"o":75.11,"t":"2026-06-16T04:00:00Z","v":17529,"vw":74.740163},{"c":74.57,"h":75.84,"l":74.57,"n":429,"o":75.68,"t":"2026-06-17T04:00:00Z","v":44057,"vw":75.473052},{"c":76.15,"h":76.17,"l":75.9071,"n":453,"o":76.05,"t":"2026-06-18T04:00:00Z","v":12042,"vw":76.008552},{"c":76.46,"h":76.605,"l":76.15,"n":291,"o":76.27,"t":"2026-06-22T04:00:00Z","v":9657,"vw":76.343599},{"c":74.03,"h":74.35,"l":73.89,"n":421,"o":74.14,"t":"2026-06-23T04:00:00Z","v":25460,"vw":74.075108},{"c":73.8,"h":74.205,"l":73.56,"n":378,"o":74.16,"t":"2026-06-24T04:00:00Z","v":22768,"vw":73.848041},{"c":73.69,"h":74.29,"l":73.3,"n":531,"o":74.29,"t":"2026-06-25T04:00:00Z","v":36110,"vw":73.795391},{"c":72.9,"h":73.25,"l":72.25,"n":342,"o":72.76,"t":"2026-06-26T04:00:00Z","v":21967,"vw":72.913506},{"c":73.2419,"h":73.2731,"l":72.39,"n":361,"o":72.82,"t":"2026-06-29T04:00:00Z","v":12790,"vw":72.94012},{"c":74.3052,"h":74.48,"l":73.995,"n":309,"o":74.04,"t":"2026-06-30T04:00:00Z","v":17341,"vw":74.286304},{"c":73.3873,"h":73.99,"l":73.37,"n":479,"o":73.65,"t":"2026-07-01T04:00:00Z","v":29626,"vw":73.697398},{"c":73.33,"h":74.4338,"l":73.0826,"n":388,"o":74.158,"t":"2026-07-02T04:00:00Z","v":23272,"vw":73.761177},{"c":74.58,"h":74.7,"l":74.15,"n":260,"o":74.15,"t":"2026-07-06T04:00:00Z","v":11864,"vw":74.455608},{"c":72.4077,"h":72.995,"l":72.26,"n":293,"o":72.995,"t":"2026-07-07T04:00:00Z","v":19402,"vw":72.57901},{"c":72.3801,"h":72.385,"l":71.685,"n":330,"o":72,"t":"2026-07-08T04:00:00Z","v":12061,"vw":72.055284},{"c":73.1717,"h":73.3199,"l":72.93,"n":242,"o":72.93,"t":"2026-07-09T04:00:00Z","v":7983,"vw":73.16908},{"c":73.8273,"h":73.8899,"l":73.06,"n":270,"o":73.38,"t":"2026-07-10T04:00:00Z","v":17094,"vw":73.728634},{"c":71.7,"h":72.45,"l":71.52,"n":773,"o":72.45,"t":"2026-07-13T04:00:00Z","v":62806,"vw":71.801338},{"c":71.8,"h":71.9,"l":71.59,"n":240,"o":71.75,"t":"2026-07-14T04:00:00Z","v":13978,"vw":71.764415},{"c":72.03,"h":72.16,"l":71.45,"n":383,"o":72.01,"t":"2026-07-15T04:00:00Z","v":30252,"vw":71.911734},{"c":71.0104,"h":71.25,"l":70.8175,"n":312,"o":71.09,"t":"2026-07-16T04:00:00Z","v":12741,"vw":71.09589},{"c":69.35,"h":69.42,"l":68.58,"n":710,"o":68.83,"t":"2026-07-17T04:00:00Z","v":27796,"vw":69.091405},{"c":68.2957,"h":69.45,"l":68.21,"n":380,"o":68.67,"t":"2026-07-20T04:00:00Z","v":23753,"vw":68.533587},{"c":69.26,"h":69.57,"l":69.26,"n":1129,"o":69.35,"t":"2026-07-21T04:00:00Z","v":19151,"vw":69.435463},{"c":69.8294,"h":69.99,"l":69.78,"n":227,"o":69.785,"t":"2026-07-22T04:00:00Z","v":14033,"vw":69.869918},{"c":68.7881,"h":69.118,"l":68.56,"n":338,"o":68.88,"t":"2026-07-23T04:00:00Z","v":21921,"vw":68.739779},{"c":68.265,"h":68.775,"l":68.17,"n":278,"o":68.49,"t":"2026-07-24T04:00:00Z","v":8236,"vw":68.45441},{"c":68.72,"h":69.12,"l":68.381,"n":366,"o":69.12,"t":"2026-07-27T04:00:00Z","v":24631,"vw":68.605732},{"c":67.62,"h":67.93,"l":67.28,"n":480,"o":67.48,"t":"2026-07-28T04:00:00Z","v":26784,"vw":67.642656},{"c":66.16,"h":67.09,"l":66.11,"n":400,"o":66.59,"t":"2026-07-29T04:00:00Z","v":30386,"vw":66.519101},{"c":66.85,"h":66.96,"l":66.29,"n":467,"o":66.43,"t":"2026-07-30T04:00:00Z","v":28563,"vw":66.794802},{"c":67.2636,"h":67.48,"l":66.7704,"n":430,"o":67.48,"t":"2026-07-31T04:00:00Z","v":21335,"vw":67.166471},{"c":68.4024,"h":68.5285,"l":68,"n":677,"o":68.23,"t":"2026-08-03T04:00:00Z","v":45279,"vw":68.24183},{"c":70.4522,"h":70.5627,"l":69.78,"n":345,"o":69.78,"t":"2026-08-04T04:00:00Z","v":33106,"vw":70.190561},{"c":70.5,"h":70.77,"l":70.49,"n":300,"o":70.77,"t":"2026-08-05T04:00:00Z","v":13099,"vw":70.589328},{"c":70.93,"h":71.2,"l":70.71,"n":244,"o":70.77,"t":"2026-08-06T04:00:00Z","v":13717,"vw":71.023782},{"c":71.46,"h":71.46,"l":71.155,"n":271,"o":71.44,"t":"2026-08-07T04:00:00Z","v":11511,"vw":71.267388},{"c":71.55,"h":71.65,"l":71.4001,"n":396,"o":71.65,"t":"2026-08-10T04:00:00Z","v":23715,"vw":71.551667},{"c":71.47,"h":71.702,"l":71.28,"n":222,"o":71.63,"t":"2026-08-11T04:00:00Z","v":81988,"vw":71.572026},{"c":72.4114,"h":72.594,"l":72.33,"n":243,"o":72.5,"t":"2026-08-12T04:00:00Z","v":17162,"vw":72.400287},{"c":72.22,"h":72.62,"l":72.18,"n":575,"o":72.33,"t":"2026-08-13T04:00:00Z","v":16762,"vw":72.414857},{"c":71.89,"h":72.084,"l":71.82,"n":277,"o":72.01,"t":"2026-08-14T04:00:00Z","v":15764,"vw":71.88585},{"c":72.68,"h":72.9149,"l":72.54,"n":260,"o":72.78,"t":"2026-08-17T04:00:00Z","v":6798,"vw":72.723561},{"c":71.6035,"h":72.02,"l":71.56,"n":257,"o":72.02,"t":"2026-08-18T04:00:00Z","v":8167,"vw":71.671272},{"c":71.5628,"h":72.2,"l":71.5201,"n":398,"o":72.12,"t":"2026-08-19T04:00:00Z","v":32694,"vw":71.861886},{"c":72.04,"h":72.16,"l":71.8,"n":481,"o":71.97,"t":"2026-08-20T04:00:00Z","v":35798,"vw":72.004156},{"c":72.1561,"h":72.2999,"l":72.1561,"n":232,"o":72.275,"t":"2026-08-21T04:00:00Z","v":5145,"vw":72.223625},{"c":71.72,"h":71.76,"l":71.5385,"n":264,"o":71.75,"t":"2026-08-24T04:00:00Z","v":6844,"vw":71.636526},{"c":72.84,"h":72.84,"l":72.35,"n":701,"o":72.63,"t":"2026-08-25T04:00:00Z","v":58439,"vw":72.671774},{"c":73.09,"h":73.24,"l":73.02,"n":358,"o":73.17,"t":"2026-08-26T04:00:00Z","v":10846,"vw":73.181766},{"c":74.015,"h":74.095,"l":73.7,"n":347,"o":73.73,"t":"2026-08-27T04:00:00Z","v":182959,"vw":73.731142},{"c":73.517,"h":74.13,"l":73.4,"n":395,"o":74.0328,"t":"2026-08-28T04:00:00Z","v":37262,"vw":73.652031},{"c":73.45,"h":73.66,"l":73.165,"n":287,"o":73.66,"t":"2026-08-31T04:00:00Z","v":15571,"vw":73.297454},{"c":73.27,"h":73.765,"l":73.24,"n":234,"o":73.6871,"t":"2026-09-01T04:00:00Z","v":10943,"vw":73.598943},{"c":73.6131,"h":73.73,"l":73.2696,"n":548,"o":73.7,"t":"2026-09-02T04:00:00Z","v":41911,"vw":73.526102},{"c":73.5149,"h":73.65,"l":72.9606,"n":210,"o":73.21,"t":"2026-09-03T04:00:00Z","v":11218,"vw":73.315193},{"c":74.065,"h":74.11,"l":73.63,"n":319,"o":73.63,"t":"2026-09-04T04:00:00Z","v":17055,"vw":74.03316},{"c":73.51,"h":73.81,"l":73.5,"n":755,"o":73.73,"t":"2026-09-08T04:00:00Z","v":29917,"vw":73.645351},{"c":73.5928,"h":73.8675,"l":73.49,"n":282,"o":73.71,"t":"2026-09-09T04:00:00Z","v":19775,"vw":73.622016},{"c":72.3913,"h":72.7542,"l":72.19,"n":789,"o":72.62,"t":"2026-09-10T04:00:00Z","v":52111,"vw":72.424255},{"c":72.61,"h":72.7769,"l":72.51,"n":223,"o":72.72,"t":"2026-09-11T04:00:00Z","v":13535,"vw":72.638468},{"c":71.74,"h":71.96,"l":71.46,"n":420,"o":71.46,"t":"2026-09-14T04:00:00Z","v":26255,"vw":71.772606},{"c":70.87,"h":71.1,"l":70.76,"n":450,"o":71.1,"t":"2026-09-15T04:00:00Z","v":37993,"vw":70.975913},{"c":71.07,"h":71.79,"l":70.83,"n":298,"o":71.44,"t":"2026-09-16T04:00:00Z","v":12438,"vw":71.400522},{"c":72.0061,"h":72.1,"l":71.86,"n":278,"o":71.86,"t":"2026-09-17T04:00:00Z","v":14710,"vw":71.991832},{"c":72.49,"h":72.49,"l":72.14,"n":466,"o":72.4,"t":"2026-09-18T04:00:00Z","v":21781,"vw":72.310577},{"c":73.16,"h":73.37,"l":72.81,"n":299,"o":72.81,"t":"2026-09-21T04:00:00Z","v":19245,"vw":73.164506},{"c":72.9237,"h":72.95,"l":72.71,"n":250,"o":72.82,"t":"2026-09-22T04:00:00Z","v":10422,"vw":72.809317},{"c":71.94,"h":72.55,"l":71.8212,"n":302,"o":72.55,"t":"2026-09-23T04:00:00Z","v":15838,"vw":72.116521},{"c":71.64,"h":71.87,"l":71.33,"n":358,"o":71.81,"t":"2026-09-24T04:00:00Z","v":22298,"vw":71.750664},{"c":72.013,"h":72.304,"l":71.8073,"n":254,"o":71.8073,"t":"2026-09-25T04:00:00Z","v":22513,"vw":71.957226},{"c":71.2142,"h":71.46,"l":70.8966,"n":394,"o":71.04,"t":"2026-09-28T04:00:00Z","v":27841,"vw":71.138154},{"c":71.39,"h":71.39,"l":71.0601,"n":303,"o":71.2836,"t":"2026-09-29T04:00:00Z","v":14875,"vw":71.211102},{"c":71.1,"h":71.415,"l":71.08,"n":348,"o":71.415,"t":"2026-09-30T04:00:00Z","v":24960,"vw":71.176286},{"c":70.6573,"h":70.775,"l":70.42,"n":393,"o":70.72,"t":"2026-10-01T04:00:00Z","v":14055,"vw":70.633499},{"c":71.344,"h":71.605,"l":71.195,"n":416,"o":71.31,"t":"2026-10-02T04:00:00Z","v":25073,"vw":71.37389},{"c":71.8389,"h":71.9597,"l":71.65,"n":331,"o":71.65,"t":"2026-10-05T04:00:00Z","v":10575,"vw":71.829385},{"c":72.09,"h":72.215,"l":71.99,"n":233,"o":72.215,"t":"2026-10-06T04:00:00Z","v":11823,"vw":72.098181},{"c":71.61,"h":71.75,"l":71.38,"n":332,"o":71.6,"t":"2026-10-07T04:00:00Z","v":15049,"vw":71.632438},{"c":70.93,"h":71.3299,"l":70.865,"n":262,"o":71.11,"t":"2026-10-08T04:00:00Z","v":13143,"vw":71.016134},{"c":71.64,"h":71.754,"l":71.51,"n":286,"o":71.59,"t":"2026-10-09T04:00:00Z","v":14797,"vw":71.597964},{"c":71.64,"h":71.8429,"l":71.6016,"n":287,"o":71.7,"t":"2026-10-12T04:00:00Z","v":15233,"vw":71.669176},{"c":71.4,"h":71.48,"l":71.215,"n":928,"o":71.25,"t":"2026-10-13T04:00:00Z","v":16852,"vw":71.358678},{"c":70.8281,"h":71.21,"l":70.7901,"n":280,"o":71.06,"t":"2026-10-14T04:00:00Z","v":13702,"vw":70.960856},{"c":70.3188,"h":70.36,"l":69.82,"n":308,"o":69.885,"t":"2026-10-15T04:00:00Z","v":15549,"vw":70.195747},{"c":69.5792,"h":69.975,"l":69.46,"n":203,"o":69.975,"t":"2026-10-16T04:00:00Z","v":11692,"vw":69.62238},{"c":69.28,"h":69.47,"l":69.26,"n":245,"o":69.45,"t":"2026-10-19T04:00:00Z","v":10978,"vw":69.379273},{"c":69.75,"h":70.07,"l":69.39,"n":190,"o":69.39,"t":"2026-10-20T04:00:00Z","v":10816,"vw":69.807475},{"c":69.6618,"h":69.75,"l":69.5,"n":475,"o":69.73,"t":"2026-10-21T04:00:00Z","v":17077,"vw":69.653153},{"c":68.0531,"h":68.24,"l":67.92,"n":368,"o":68.22,"t":"2026-10-22T04:00:00Z","v":19953,"vw":68.057913},{"c":67.9199,"h":67.9199,"l":67.7276,"n":110,"o":67.85,"t":"2026-10-23T04:00:00Z","v":2128,"vw":67.856504}],"volatilityBars":[{"c":72.63,"h":72.63,"l":72.29,"n":4,"o":72.41,"t":"2026-08-25T13:15:00Z","v":1200,"vw":72.489167},{"c":72.55,"h":72.7,"l":72.42,"n":168,"o":72.63,"t":"2026-08-25T13:30:00Z","v":17612,"vw":72.636375},{"c":72.35,"h":72.35,"l":72.35,"n":2,"o":72.35,"t":"2026-08-25T13:45:00Z","v":185,"vw":72.35},{"c":72.65,"h":72.655,"l":72.49,"n":20,"o":72.49,"t":"2026-08-25T14:00:00Z","v":1906,"vw":72.565024},{"c":72.645,"h":72.645,"l":72.645,"n":1,"o":72.645,"t":"2026-08-25T14:15:00Z","v":275,"vw":72.645},{"c":72.67,"h":72.67,"l":72.61,"n":20,"o":72.61,"t":"2026-08-25T14:30:00Z","v":1331,"vw":72.632222},{"c":72.66,"h":72.67,"l":72.64,"n":35,"o":72.64,"t":"2026-08-25T14:45:00Z","v":1560,"vw":72.657692},{"c":72.66,"h":72.66,"l":72.62,"n":29,"o":72.62,"t":"2026-08-25T15:00:00Z","v":1401,"vw":72.6375},{"c":72.69,"h":72.69,"l":72.66,"n":30,"o":72.66,"t":"2026-08-25T15:15:00Z","v":4636,"vw":72.675275},{"c":72.74,"h":72.76,"l":72.6901,"n":9,"o":72.6901,"t":"2026-08-25T15:30:00Z","v":603,"vw":72.729391},{"c":72.73,"h":72.74,"l":72.72,"n":11,"o":72.74,"t":"2026-08-25T15:45:00Z","v":551,"vw":72.732},{"c":72.76,"h":72.78,"l":72.76,"n":11,"o":72.76,"t":"2026-08-25T16:00:00Z","v":842,"vw":72.76625},{"c":72.76,"h":72.79,"l":72.75,"n":23,"o":72.76,"t":"2026-08-25T16:15:00Z","v":3745,"vw":72.761352},{"c":72.75,"h":72.75,"l":72.74,"n":6,"o":72.74,"t":"2026-08-25T16:30:00Z","v":702,"vw":72.744286},{"c":72.7,"h":72.72,"l":72.7,"n":24,"o":72.72,"t":"2026-08-25T16:45:00Z","v":4024,"vw":72.70262},{"c":72.69,"h":72.69,"l":72.6173,"n":14,"o":72.6173,"t":"2026-08-25T17:15:00Z","v":5988,"vw":72.665165},{"c":72.72,"h":72.73,"l":72.705,"n":28,"o":72.705,"t":"2026-08-25T19:00:00Z","v":6648,"vw":72.728257},{"c":72.5701,"h":72.635,"l":72.5701,"n":2,"o":72.635,"t":"2026-08-25T19:15:00Z","v":1317,"vw":72.576703},{"c":72.6547,"h":72.6547,"l":72.64,"n":6,"o":72.64,"t":"2026-08-25T19:30:00Z","v":909,"vw":72.645441},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-08-25T20:00:00Z","v":372,"vw":72.84},{"c":73.1,"h":73.1,"l":73.1,"n":3,"o":73.1,"t":"2026-08-26T09:45:00Z","v":501,"vw":73.1},{"c":73.17,"h":73.17,"l":73.17,"n":7,"o":73.17,"t":"2026-08-26T13:30:00Z","v":372,"vw":73.17},{"c":73.2171,"h":73.2171,"l":73.2171,"n":4,"o":73.2171,"t":"2026-08-26T14:00:00Z","v":240,"vw":73.2171},{"c":73.24,"h":73.24,"l":73.24,"n":3,"o":73.24,"t":"2026-08-26T14:15:00Z","v":857,"vw":73.24},{"c":73.1999,"h":73.1999,"l":73.17,"n":7,"o":73.17,"t":"2026-08-26T15:15:00Z","v":1779,"vw":73.189812},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-08-26T15:30:00Z","v":478,"vw":73.2},{"c":73.24,"h":73.24,"l":73.24,"n":1,"o":73.24,"t":"2026-08-26T15:45:00Z","v":630,"vw":73.24},{"c":73.02,"h":73.02,"l":73.02,"n":1,"o":73.02,"t":"2026-08-26T16:00:00Z","v":185,"vw":73.02},{"c":73.13,"h":73.13,"l":73.13,"n":2,"o":73.13,"t":"2026-08-26T16:30:00Z","v":806,"vw":73.13},{"c":73.1463,"h":73.1463,"l":73.1463,"n":1,"o":73.1463,"t":"2026-08-26T17:00:00Z","v":137,"vw":73.1463},{"c":73.14,"h":73.14,"l":73.14,"n":1,"o":73.14,"t":"2026-08-26T17:15:00Z","v":113,"vw":73.14},{"c":73.1,"h":73.1,"l":73.1,"n":6,"o":73.1,"t":"2026-08-26T18:00:00Z","v":476,"vw":73.1},{"c":73.19,"h":73.19,"l":73.19,"n":3,"o":73.19,"t":"2026-08-26T18:45:00Z","v":218,"vw":73.19},{"c":73.195,"h":73.195,"l":73.195,"n":1,"o":73.195,"t":"2026-08-26T19:00:00Z","v":308,"vw":73.195},{"c":73.1638,"h":73.22,"l":73.1638,"n":4,"o":73.22,"t":"2026-08-26T19:15:00Z","v":382,"vw":73.190421},{"c":73.2,"h":73.2,"l":73.2,"n":5,"o":73.2,"t":"2026-08-26T19:30:00Z","v":292,"vw":73.2},{"c":73.09,"h":73.09,"l":73.09,"n":4,"o":73.09,"t":"2026-08-26T20:00:00Z","v":147,"vw":73.09},{"c":73.845,"h":73.845,"l":73.73,"n":6,"o":73.73,"t":"2026-08-27T13:30:00Z","v":485,"vw":73.753909},{"c":73.875,"h":73.875,"l":73.875,"n":1,"o":73.875,"t":"2026-08-27T13:45:00Z","v":137,"vw":73.875},{"c":73.84,"h":73.8705,"l":73.84,"n":9,"o":73.84,"t":"2026-08-27T14:30:00Z","v":956,"vw":73.855712},{"c":73.91,"h":73.91,"l":73.91,"n":2,"o":73.91,"t":"2026-08-27T14:45:00Z","v":212,"vw":73.91},{"c":73.85,"h":73.85,"l":73.8038,"n":6,"o":73.8038,"t":"2026-08-27T15:15:00Z","v":324,"vw":73.827316},{"c":73.91,"h":73.91,"l":73.91,"n":1,"o":73.91,"t":"2026-08-27T15:45:00Z","v":130,"vw":73.91},{"c":73.965,"h":73.992,"l":73.92,"n":7,"o":73.992,"t":"2026-08-27T16:00:00Z","v":2535,"vw":73.981807},{"c":74.02,"h":74.09,"l":74.02,"n":7,"o":74.05,"t":"2026-08-27T16:30:00Z","v":1109,"vw":74.052828},{"c":74.095,"h":74.095,"l":74.02,"n":3,"o":74.02,"t":"2026-08-27T17:00:00Z","v":5097,"vw":74.022943},{"c":73.815,"h":73.88,"l":73.7,"n":98,"o":73.88,"t":"2026-08-27T18:15:00Z","v":166746,"vw":73.712827},{"c":73.86,"h":73.86,"l":73.82,"n":8,"o":73.83,"t":"2026-08-27T18:30:00Z","v":2435,"vw":73.83072},{"c":74.015,"h":74.015,"l":73.88,"n":7,"o":73.88,"t":"2026-08-27T19:45:00Z","v":657,"vw":73.912533},{"c":74.01,"h":74.01,"l":74.01,"n":1,"o":74.01,"t":"2026-08-28T10:00:00Z","v":500,"vw":74.01},{"c":74.0328,"h":74.0328,"l":74.0328,"n":4,"o":74.0328,"t":"2026-08-28T13:30:00Z","v":110,"vw":74.0328},{"c":73.9362,"h":74.13,"l":73.9362,"n":2,"o":74.13,"t":"2026-08-28T13:45:00Z","v":641,"vw":74.08737},{"c":73.84,"h":74.0113,"l":73.84,"n":3,"o":74.0113,"t":"2026-08-28T14:00:00Z","v":703,"vw":73.980963},{"c":73.72,"h":73.95,"l":73.72,"n":3,"o":73.95,"t":"2026-08-28T14:15:00Z","v":10106,"vw":73.722564},{"c":73.85,"h":73.91,"l":73.85,"n":12,"o":73.91,"t":"2026-08-28T14:45:00Z","v":617,"vw":73.869044},{"c":73.9873,"h":73.9873,"l":73.9873,"n":2,"o":73.9873,"t":"2026-08-28T15:00:00Z","v":166,"vw":73.9873},{"c":73.72,"h":73.865,"l":73.66,"n":5,"o":73.865,"t":"2026-08-28T15:30:00Z","v":569,"vw":73.726169},{"c":73.65,"h":73.65,"l":73.627,"n":4,"o":73.627,"t":"2026-08-28T15:45:00Z","v":347,"vw":73.641636},{"c":73.65,"h":73.65,"l":73.59,"n":140,"o":73.59,"t":"2026-08-28T16:00:00Z","v":15250,"vw":73.62831},{"c":73.51,"h":73.51,"l":73.4501,"n":9,"o":73.4501,"t":"2026-08-28T16:30:00Z","v":528,"vw":73.470067},{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-08-28T16:45:00Z","v":185,"vw":73.55},{"c":73.4588,"h":73.4588,"l":73.405,"n":8,"o":73.405,"t":"2026-08-28T18:15:00Z","v":957,"vw":73.447991},{"c":73.4,"h":73.48,"l":73.4,"n":3,"o":73.48,"t":"2026-08-28T18:45:00Z","v":1187,"vw":73.469251},{"c":73.445,"h":73.55,"l":73.445,"n":5,"o":73.55,"t":"2026-08-28T19:00:00Z","v":1269,"vw":73.461813},{"c":73.52,"h":73.52,"l":73.46,"n":6,"o":73.46,"t":"2026-08-28T19:15:00Z","v":1415,"vw":73.47175},{"c":73.485,"h":73.485,"l":73.43,"n":8,"o":73.465,"t":"2026-08-28T19:45:00Z","v":936,"vw":73.449719},{"c":73.52,"h":73.66,"l":73.52,"n":8,"o":73.66,"t":"2026-08-31T13:30:00Z","v":296,"vw":73.610877},{"c":73.44,"h":73.475,"l":73.44,"n":6,"o":73.475,"t":"2026-08-31T13:45:00Z","v":760,"vw":73.457617},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-08-31T14:00:00Z","v":133,"vw":73.39},{"c":73.35,"h":73.37,"l":73.35,"n":4,"o":73.37,"t":"2026-08-31T14:15:00Z","v":245,"vw":73.36},{"c":73.3825,"h":73.4001,"l":73.3825,"n":8,"o":73.4001,"t":"2026-08-31T14:45:00Z","v":690,"vw":73.395797},{"c":73.33,"h":73.35,"l":73.3041,"n":8,"o":73.35,"t":"2026-08-31T15:00:00Z","v":2401,"vw":73.311469},{"c":73.24,"h":73.3417,"l":73.24,"n":4,"o":73.3417,"t":"2026-08-31T15:15:00Z","v":1212,"vw":73.333147},{"c":73.285,"h":73.285,"l":73.285,"n":1,"o":73.285,"t":"2026-08-31T15:30:00Z","v":137,"vw":73.285},{"c":73.29,"h":73.29,"l":73.29,"n":2,"o":73.29,"t":"2026-08-31T15:45:00Z","v":667,"vw":73.29},{"c":73.295,"h":73.295,"l":73.24,"n":3,"o":73.24,"t":"2026-08-31T16:30:00Z","v":1429,"vw":73.243852},{"c":73.295,"h":73.295,"l":73.295,"n":1,"o":73.295,"t":"2026-08-31T16:45:00Z","v":137,"vw":73.295},{"c":73.2028,"h":73.2028,"l":73.2028,"n":2,"o":73.2028,"t":"2026-08-31T17:30:00Z","v":408,"vw":73.2028},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-08-31T17:45:00Z","v":243,"vw":73.26},{"c":73.25,"h":73.25,"l":73.25,"n":3,"o":73.25,"t":"2026-08-31T18:00:00Z","v":232,"vw":73.25},{"c":73.165,"h":73.21,"l":73.165,"n":8,"o":73.21,"t":"2026-08-31T18:30:00Z","v":560,"vw":73.175791},{"c":73.2,"h":73.2,"l":73.18,"n":6,"o":73.18,"t":"2026-08-31T18:45:00Z","v":819,"vw":73.190658},{"c":73.2,"h":73.2699,"l":73.1656,"n":6,"o":73.2699,"t":"2026-08-31T19:00:00Z","v":842,"vw":73.213604},{"c":73.19,"h":73.2899,"l":73.19,"n":7,"o":73.2899,"t":"2026-08-31T19:15:00Z","v":589,"vw":73.265476},{"c":73.45,"h":73.45,"l":73.265,"n":25,"o":73.29,"t":"2026-08-31T19:45:00Z","v":1137,"vw":73.307055},{"c":73.44,"h":73.44,"l":73.44,"n":3,"o":73.44,"t":"2026-09-01T10:30:00Z","v":1100,"vw":73.44},{"c":73.6871,"h":73.6871,"l":73.6871,"n":1,"o":73.6871,"t":"2026-09-01T14:15:00Z","v":147,"vw":73.6871},{"c":73.6301,"h":73.6301,"l":73.6301,"n":1,"o":73.6301,"t":"2026-09-01T15:15:00Z","v":143,"vw":73.6301},{"c":73.765,"h":73.765,"l":73.7525,"n":3,"o":73.7525,"t":"2026-09-01T15:30:00Z","v":807,"vw":73.759567},{"c":73.575,"h":73.66,"l":73.575,"n":3,"o":73.66,"t":"2026-09-01T16:15:00Z","v":4055,"vw":73.65727},{"c":73.65,"h":73.65,"l":73.65,"n":1,"o":73.65,"t":"2026-09-01T16:30:00Z","v":392,"vw":73.65},{"c":73.61,"h":73.61,"l":73.46,"n":5,"o":73.46,"t":"2026-09-01T17:30:00Z","v":600,"vw":73.510033},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-09-01T17:45:00Z","v":114,"vw":73.54},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-09-01T18:00:00Z","v":196,"vw":73.39},{"c":73.3292,"h":73.33,"l":73.3292,"n":6,"o":73.33,"t":"2026-09-01T18:15:00Z","v":374,"vw":73.329644},{"c":73.24,"h":73.24,"l":73.24,"n":5,"o":73.24,"t":"2026-09-01T18:45:00Z","v":171,"vw":73.24},{"c":73.27,"h":73.27,"l":73.27,"n":2,"o":73.27,"t":"2026-09-01T19:00:00Z","v":311,"vw":73.27},{"c":73.27,"h":73.315,"l":73.27,"n":8,"o":73.315,"t":"2026-09-01T19:45:00Z","v":278,"vw":73.295263},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-09-02T10:30:00Z","v":500,"vw":73.26},{"c":73.68,"h":73.68,"l":73.34,"n":3,"o":73.34,"t":"2026-09-02T13:15:00Z","v":300,"vw":73.463333},{"c":73.64,"h":73.73,"l":73.46,"n":168,"o":73.7,"t":"2026-09-02T13:30:00Z","v":13383,"vw":73.657195},{"c":73.2696,"h":73.59,"l":73.2696,"n":65,"o":73.55,"t":"2026-09-02T13:45:00Z","v":5000,"vw":73.529921},{"c":73.385,"h":73.385,"l":73.385,"n":3,"o":73.385,"t":"2026-09-02T14:00:00Z","v":958,"vw":73.385},{"c":73.38,"h":73.38,"l":73.38,"n":2,"o":73.38,"t":"2026-09-02T14:15:00Z","v":106,"vw":73.38},{"c":73.46,"h":73.46,"l":73.46,"n":5,"o":73.46,"t":"2026-09-02T14:30:00Z","v":155,"vw":73.46},{"c":73.43,"h":73.44,"l":73.3682,"n":14,"o":73.3682,"t":"2026-09-02T14:45:00Z","v":2337,"vw":73.420615},{"c":73.415,"h":73.415,"l":73.415,"n":2,"o":73.415,"t":"2026-09-02T15:15:00Z","v":299,"vw":73.415},{"c":73.415,"h":73.415,"l":73.415,"n":2,"o":73.415,"t":"2026-09-02T15:30:00Z","v":136,"vw":73.415},{"c":73.42,"h":73.44,"l":73.42,"n":30,"o":73.43,"t":"2026-09-02T15:45:00Z","v":5843,"vw":73.43087},{"c":73.43,"h":73.47,"l":73.43,"n":7,"o":73.45,"t":"2026-09-02T16:00:00Z","v":800,"vw":73.45},{"c":73.47,"h":73.48,"l":73.45,"n":41,"o":73.46,"t":"2026-09-02T16:30:00Z","v":7481,"vw":73.459178},{"c":73.48,"h":73.48,"l":73.48,"n":2,"o":73.48,"t":"2026-09-02T16:45:00Z","v":200,"vw":73.48},{"c":73.47,"h":73.48,"l":73.47,"n":5,"o":73.48,"t":"2026-09-02T17:00:00Z","v":438,"vw":73.4775},{"c":73.515,"h":73.515,"l":73.515,"n":1,"o":73.515,"t":"2026-09-02T18:00:00Z","v":120,"vw":73.515},{"c":73.491,"h":73.565,"l":73.491,"n":5,"o":73.565,"t":"2026-09-02T18:30:00Z","v":616,"vw":73.530651},{"c":73.4901,"h":73.4901,"l":73.49,"n":8,"o":73.49,"t":"2026-09-02T18:45:00Z","v":546,"vw":73.49005},{"c":73.5001,"h":73.5684,"l":73.5001,"n":4,"o":73.5684,"t":"2026-09-02T19:00:00Z","v":252,"vw":73.53743},{"c":73.67,"h":73.67,"l":73.67,"n":4,"o":73.67,"t":"2026-09-02T19:30:00Z","v":129,"vw":73.67},{"c":73.21,"h":73.21,"l":73.21,"n":4,"o":73.21,"t":"2026-09-03T13:30:00Z","v":1086,"vw":73.21},{"c":73.075,"h":73.075,"l":72.99,"n":6,"o":72.99,"t":"2026-09-03T14:00:00Z","v":345,"vw":73.015758},{"c":73.1856,"h":73.2356,"l":73.1856,"n":4,"o":73.2356,"t":"2026-09-03T14:15:00Z","v":734,"vw":73.21963},{"c":73.06,"h":73.06,"l":72.9606,"n":4,"o":72.9606,"t":"2026-09-03T14:45:00Z","v":873,"vw":72.988328},{"c":73.2705,"h":73.2705,"l":73.2705,"n":2,"o":73.2705,"t":"2026-09-03T15:00:00Z","v":1807,"vw":73.2705},{"c":73.4799,"h":73.4799,"l":73.4799,"n":2,"o":73.4799,"t":"2026-09-03T16:00:00Z","v":151,"vw":73.4799},{"c":73.435,"h":73.435,"l":73.435,"n":2,"o":73.435,"t":"2026-09-03T16:15:00Z","v":715,"vw":73.435},{"c":73.355,"h":73.38,"l":73.355,"n":3,"o":73.38,"t":"2026-09-03T16:30:00Z","v":700,"vw":73.365714},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-09-03T17:00:00Z","v":189,"vw":73.46},{"c":73.51,"h":73.51,"l":73.475,"n":5,"o":73.475,"t":"2026-09-03T18:00:00Z","v":654,"vw":73.499231},{"c":73.65,"h":73.65,"l":73.65,"n":1,"o":73.65,"t":"2026-09-03T18:15:00Z","v":149,"vw":73.65},{"c":73.58,"h":73.58,"l":73.58,"n":1,"o":73.58,"t":"2026-09-03T18:45:00Z","v":135,"vw":73.58},{"c":73.535,"h":73.535,"l":73.535,"n":1,"o":73.535,"t":"2026-09-03T19:15:00Z","v":383,"vw":73.535},{"c":73.49,"h":73.565,"l":73.42,"n":11,"o":73.42,"t":"2026-09-03T19:30:00Z","v":957,"vw":73.498307},{"c":73.48,"h":73.48,"l":73.48,"n":1,"o":73.48,"t":"2026-09-04T10:15:00Z","v":500,"vw":73.48},{"c":73.67,"h":73.67,"l":73.63,"n":8,"o":73.63,"t":"2026-09-04T13:30:00Z","v":403,"vw":73.656006},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-09-04T13:45:00Z","v":136,"vw":74.06},{"c":73.98,"h":74,"l":73.9505,"n":16,"o":73.957,"t":"2026-09-04T14:00:00Z","v":1631,"vw":73.965322},{"c":74.0103,"h":74.035,"l":74.0103,"n":9,"o":74.035,"t":"2026-09-04T14:15:00Z","v":445,"vw":74.025941},{"c":74.05,"h":74.05,"l":74.05,"n":8,"o":74.05,"t":"2026-09-04T14:45:00Z","v":6563,"vw":74.05},{"c":74.08,"h":74.08,"l":74.045,"n":21,"o":74.045,"t":"2026-09-04T15:30:00Z","v":658,"vw":74.057681},{"c":74.0601,"h":74.11,"l":74.0601,"n":17,"o":74.11,"t":"2026-09-04T17:00:00Z","v":2374,"vw":74.074418},{"c":74.015,"h":74.015,"l":74.015,"n":5,"o":74.015,"t":"2026-09-04T17:30:00Z","v":250,"vw":74.015},{"c":74.005,"h":74.01,"l":74.005,"n":12,"o":74.005,"t":"2026-09-04T17:45:00Z","v":797,"vw":74.007376},{"c":74.045,"h":74.045,"l":74.045,"n":1,"o":74.045,"t":"2026-09-04T19:15:00Z","v":168,"vw":74.045},{"c":74.06,"h":74.06,"l":74.05,"n":13,"o":74.06,"t":"2026-09-04T19:30:00Z","v":906,"vw":74.055334},{"c":74.065,"h":74.065,"l":74.065,"n":1,"o":74.065,"t":"2026-09-04T19:45:00Z","v":175,"vw":74.065},{"c":73.75,"h":73.75,"l":73.75,"n":1,"o":73.75,"t":"2026-09-08T13:15:00Z","v":100,"vw":73.75},{"c":73.73,"h":73.73,"l":73.73,"n":4,"o":73.73,"t":"2026-09-08T13:30:00Z","v":377,"vw":73.73},{"c":73.5181,"h":73.5384,"l":73.5,"n":28,"o":73.5384,"t":"2026-09-08T13:45:00Z","v":1085,"vw":73.516361},{"c":73.56,"h":73.56,"l":73.535,"n":5,"o":73.535,"t":"2026-09-08T14:00:00Z","v":443,"vw":73.540882},{"c":73.51,"h":73.57,"l":73.5,"n":7,"o":73.5,"t":"2026-09-08T14:15:00Z","v":960,"vw":73.532687},{"c":73.6301,"h":73.6301,"l":73.54,"n":163,"o":73.54,"t":"2026-09-08T14:30:00Z","v":6807,"vw":73.566248},{"c":73.6116,"h":73.6116,"l":73.6116,"n":1,"o":73.6116,"t":"2026-09-08T14:45:00Z","v":105,"vw":73.6116},{"c":73.765,"h":73.765,"l":73.66,"n":136,"o":73.66,"t":"2026-09-08T15:00:00Z","v":7418,"vw":73.709194},{"c":73.7112,"h":73.75,"l":73.7,"n":22,"o":73.75,"t":"2026-09-08T15:15:00Z","v":1198,"vw":73.738594},{"c":73.67,"h":73.725,"l":73.66,"n":122,"o":73.67,"t":"2026-09-08T15:30:00Z","v":5465,"vw":73.675857},{"c":73.7196,"h":73.7196,"l":73.7196,"n":3,"o":73.7196,"t":"2026-09-08T15:45:00Z","v":106,"vw":73.7196},{"c":73.625,"h":73.625,"l":73.57,"n":16,"o":73.57,"t":"2026-09-08T16:30:00Z","v":436,"vw":73.592164},{"c":73.67,"h":73.81,"l":73.67,"n":16,"o":73.8,"t":"2026-09-08T18:45:00Z","v":1544,"vw":73.750185},{"c":73.69,"h":73.69,"l":73.69,"n":5,"o":73.69,"t":"2026-09-08T19:00:00Z","v":135,"vw":73.69},{"c":73.65,"h":73.6712,"l":73.65,"n":5,"o":73.6712,"t":"2026-09-08T19:15:00Z","v":461,"vw":73.665327},{"c":73.51,"h":73.61,"l":73.51,"n":17,"o":73.61,"t":"2026-09-08T19:45:00Z","v":754,"vw":73.5625},{"c":73.51,"h":73.51,"l":73.51,"n":2,"o":73.51,"t":"2026-09-09T09:30:00Z","v":501,"vw":73.51},{"c":73.61,"h":73.81,"l":73,"n":12,"o":73.5,"t":"2026-09-09T10:45:00Z","v":2439,"vw":73.485013},{"c":73.51,"h":73.51,"l":73.51,"n":3,"o":73.51,"t":"2026-09-09T12:00:00Z","v":502,"vw":73.51},{"c":73.795,"h":73.795,"l":73.71,"n":7,"o":73.71,"t":"2026-09-09T13:30:00Z","v":394,"vw":73.766082},{"c":73.82,"h":73.82,"l":73.82,"n":3,"o":73.82,"t":"2026-09-09T14:15:00Z","v":370,"vw":73.82},{"c":73.8675,"h":73.8675,"l":73.8675,"n":1,"o":73.8675,"t":"2026-09-09T14:45:00Z","v":518,"vw":73.8675},{"c":73.5563,"h":73.5563,"l":73.5563,"n":2,"o":73.5563,"t":"2026-09-09T15:30:00Z","v":379,"vw":73.5563},{"c":73.5271,"h":73.5271,"l":73.5271,"n":2,"o":73.5271,"t":"2026-09-09T16:00:00Z","v":221,"vw":73.5271},{"c":73.49,"h":73.49,"l":73.49,"n":4,"o":73.49,"t":"2026-09-09T16:15:00Z","v":400,"vw":73.49},{"c":73.69,"h":73.705,"l":73.69,"n":3,"o":73.705,"t":"2026-09-09T16:45:00Z","v":275,"vw":73.698247},{"c":73.6964,"h":73.6964,"l":73.6964,"n":1,"o":73.6964,"t":"2026-09-09T17:30:00Z","v":220,"vw":73.6964},{"c":73.63,"h":73.66,"l":73.63,"n":11,"o":73.66,"t":"2026-09-09T18:00:00Z","v":777,"vw":73.643318},{"c":73.63,"h":73.66,"l":73.63,"n":33,"o":73.63,"t":"2026-09-09T18:15:00Z","v":3106,"vw":73.642387},{"c":73.695,"h":73.695,"l":73.695,"n":2,"o":73.695,"t":"2026-09-09T18:30:00Z","v":102,"vw":73.695},{"c":73.57,"h":73.58,"l":73.57,"n":4,"o":73.58,"t":"2026-09-09T19:00:00Z","v":6202,"vw":73.570385},{"c":73.65,"h":73.688,"l":73.65,"n":6,"o":73.688,"t":"2026-09-09T19:15:00Z","v":506,"vw":73.671478},{"c":73.69,"h":73.69,"l":73.69,"n":4,"o":73.69,"t":"2026-09-09T19:30:00Z","v":151,"vw":73.69},{"c":73.61,"h":73.61,"l":73.61,"n":3,"o":73.61,"t":"2026-09-09T19:45:00Z","v":197,"vw":73.61},{"c":73.2,"h":73.2,"l":73.2,"n":3,"o":73.2,"t":"2026-09-10T11:30:00Z","v":2002,"vw":73.2},{"c":72.575,"h":73,"l":72.575,"n":5,"o":73,"t":"2026-09-10T13:15:00Z","v":488,"vw":72.899764},{"c":72.6,"h":72.62,"l":72.57,"n":31,"o":72.62,"t":"2026-09-10T14:00:00Z","v":4302,"vw":72.589723},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-09-10T14:15:00Z","v":123,"vw":72.64},{"c":72.75,"h":72.75,"l":72.75,"n":1,"o":72.75,"t":"2026-09-10T14:30:00Z","v":100,"vw":72.75},{"c":72.7542,"h":72.7542,"l":72.7542,"n":2,"o":72.7542,"t":"2026-09-10T14:45:00Z","v":125,"vw":72.7542},{"c":72.7501,"h":72.7501,"l":72.7501,"n":1,"o":72.7501,"t":"2026-09-10T15:00:00Z","v":428,"vw":72.7501},{"c":72.65,"h":72.65,"l":72.65,"n":3,"o":72.65,"t":"2026-09-10T15:45:00Z","v":179,"vw":72.65},{"c":72.5701,"h":72.5701,"l":72.5701,"n":1,"o":72.5701,"t":"2026-09-10T16:00:00Z","v":275,"vw":72.5701},{"c":72.5,"h":72.5,"l":72.5,"n":3,"o":72.5,"t":"2026-09-10T16:15:00Z","v":173,"vw":72.5},{"c":72.42,"h":72.5512,"l":72.19,"n":424,"o":72.55,"t":"2026-09-10T17:00:00Z","v":31004,"vw":72.401388},{"c":72.44,"h":72.49,"l":72.44,"n":9,"o":72.49,"t":"2026-09-10T17:15:00Z","v":818,"vw":72.465788},{"c":72.4251,"h":72.4251,"l":72.39,"n":26,"o":72.39,"t":"2026-09-10T18:00:00Z","v":2461,"vw":72.40551},{"c":72.3401,"h":72.36,"l":72.315,"n":17,"o":72.315,"t":"2026-09-10T18:30:00Z","v":2140,"vw":72.33295},{"c":72.405,"h":72.405,"l":72.36,"n":9,"o":72.36,"t":"2026-09-10T19:15:00Z","v":1410,"vw":72.393835},{"c":72.44,"h":72.44,"l":72.35,"n":13,"o":72.42,"t":"2026-09-10T19:30:00Z","v":2242,"vw":72.373181},{"c":72.38,"h":72.38,"l":72.37,"n":9,"o":72.37,"t":"2026-09-10T19:45:00Z","v":647,"vw":72.371667},{"c":72.72,"h":72.72,"l":72.72,"n":7,"o":72.72,"t":"2026-09-11T13:30:00Z","v":333,"vw":72.72},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-09-11T14:00:00Z","v":100,"vw":72.61},{"c":72.51,"h":72.51,"l":72.51,"n":2,"o":72.51,"t":"2026-09-11T14:30:00Z","v":194,"vw":72.51},{"c":72.57,"h":72.58,"l":72.52,"n":4,"o":72.52,"t":"2026-09-11T14:45:00Z","v":465,"vw":72.546882},{"c":72.72,"h":72.7681,"l":72.72,"n":5,"o":72.7681,"t":"2026-09-11T15:15:00Z","v":274,"vw":72.746315},{"c":72.7769,"h":72.7769,"l":72.6801,"n":3,"o":72.6801,"t":"2026-09-11T15:45:00Z","v":1310,"vw":72.705761},{"c":72.66,"h":72.66,"l":72.66,"n":1,"o":72.66,"t":"2026-09-11T16:15:00Z","v":100,"vw":72.66},{"c":72.69,"h":72.69,"l":72.69,"n":5,"o":72.69,"t":"2026-09-11T16:30:00Z","v":162,"vw":72.69},{"c":72.59,"h":72.63,"l":72.59,"n":3,"o":72.63,"t":"2026-09-11T16:45:00Z","v":208,"vw":72.61},{"c":72.6501,"h":72.72,"l":72.6501,"n":3,"o":72.72,"t":"2026-09-11T18:00:00Z","v":285,"vw":72.68505},{"c":72.62,"h":72.63,"l":72.6,"n":20,"o":72.63,"t":"2026-09-11T18:15:00Z","v":2052,"vw":72.606048},{"c":72.6325,"h":72.6587,"l":72.6,"n":3,"o":72.6,"t":"2026-09-11T19:00:00Z","v":4252,"vw":72.629537},{"c":72.632,"h":72.66,"l":72.632,"n":3,"o":72.64,"t":"2026-09-11T19:15:00Z","v":497,"vw":72.644072},{"c":72.635,"h":72.635,"l":72.635,"n":1,"o":72.635,"t":"2026-09-11T19:30:00Z","v":207,"vw":72.635},{"c":72.64,"h":72.69,"l":72.64,"n":16,"o":72.69,"t":"2026-09-11T19:45:00Z","v":702,"vw":72.675},{"c":72.61,"h":72.61,"l":72.61,"n":5,"o":72.61,"t":"2026-09-11T20:00:00Z","v":135,"vw":72.61},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-09-14T09:15:00Z","v":2001,"vw":72},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-09-14T09:45:00Z","v":106,"vw":72.2},{"c":71.48,"h":71.48,"l":71.46,"n":18,"o":71.46,"t":"2026-09-14T13:30:00Z","v":1039,"vw":71.47348},{"c":71.61,"h":71.61,"l":71.55,"n":8,"o":71.55,"t":"2026-09-14T13:45:00Z","v":799,"vw":71.584127},{"c":71.59,"h":71.59,"l":71.55,"n":4,"o":71.55,"t":"2026-09-14T14:00:00Z","v":477,"vw":71.57},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-09-14T14:15:00Z","v":210,"vw":71.5},{"c":71.49,"h":71.49,"l":71.49,"n":4,"o":71.49,"t":"2026-09-14T14:45:00Z","v":288,"vw":71.49},{"c":71.54,"h":71.57,"l":71.51,"n":13,"o":71.51,"t":"2026-09-14T15:00:00Z","v":1526,"vw":71.543453},{"c":71.8001,"h":71.8001,"l":71.8001,"n":3,"o":71.8001,"t":"2026-09-14T15:30:00Z","v":1204,"vw":71.8001},{"c":71.81,"h":71.83,"l":71.59,"n":13,"o":71.8,"t":"2026-09-14T16:15:00Z","v":4130,"vw":71.728686},{"c":71.85,"h":71.85,"l":71.78,"n":5,"o":71.84,"t":"2026-09-14T16:30:00Z","v":713,"vw":71.8098},{"c":71.95,"h":71.95,"l":71.86,"n":9,"o":71.86,"t":"2026-09-14T16:45:00Z","v":630,"vw":71.8875},{"c":71.86,"h":71.86,"l":71.86,"n":2,"o":71.86,"t":"2026-09-14T17:15:00Z","v":113,"vw":71.86},{"c":71.94,"h":71.94,"l":71.935,"n":3,"o":71.935,"t":"2026-09-14T17:30:00Z","v":1502,"vw":71.937046},{"c":71.935,"h":71.935,"l":71.935,"n":2,"o":71.935,"t":"2026-09-14T17:45:00Z","v":137,"vw":71.935},{"c":71.8901,"h":71.8901,"l":71.8901,"n":5,"o":71.8901,"t":"2026-09-14T18:00:00Z","v":952,"vw":71.8901},{"c":71.915,"h":71.96,"l":71.91,"n":21,"o":71.93,"t":"2026-09-14T18:15:00Z","v":2186,"vw":71.938622},{"c":71.91,"h":71.92,"l":71.91,"n":14,"o":71.92,"t":"2026-09-14T18:30:00Z","v":1248,"vw":71.914713},{"c":71.88,"h":71.9,"l":71.88,"n":15,"o":71.9,"t":"2026-09-14T18:45:00Z","v":1365,"vw":71.893139},{"c":71.83,"h":71.83,"l":71.83,"n":4,"o":71.83,"t":"2026-09-14T19:00:00Z","v":335,"vw":71.83},{"c":71.8735,"h":71.8735,"l":71.87,"n":2,"o":71.87,"t":"2026-09-14T19:15:00Z","v":372,"vw":71.872522},{"c":71.74,"h":71.78,"l":71.68,"n":24,"o":71.78,"t":"2026-09-14T19:45:00Z","v":1521,"vw":71.725417},{"c":71.92,"h":71.92,"l":71.5,"n":19,"o":71.5,"t":"2026-09-15T10:15:00Z","v":1266,"vw":71.584},{"c":71.02,"h":71.1,"l":70.9701,"n":57,"o":71.1,"t":"2026-09-15T13:30:00Z","v":17816,"vw":71.074507},{"c":71.095,"h":71.095,"l":71.095,"n":1,"o":71.095,"t":"2026-09-15T13:45:00Z","v":126,"vw":71.095},{"c":70.85,"h":70.85,"l":70.85,"n":2,"o":70.85,"t":"2026-09-15T14:30:00Z","v":131,"vw":70.85},{"c":70.79,"h":70.79,"l":70.76,"n":38,"o":70.78,"t":"2026-09-15T15:00:00Z","v":3896,"vw":70.777976},{"c":70.81,"h":70.81,"l":70.81,"n":2,"o":70.81,"t":"2026-09-15T15:15:00Z","v":242,"vw":70.81},{"c":70.91,"h":70.91,"l":70.85,"n":25,"o":70.88,"t":"2026-09-15T15:30:00Z","v":3325,"vw":70.890554},{"c":70.89,"h":70.89,"l":70.89,"n":2,"o":70.89,"t":"2026-09-15T15:45:00Z","v":107,"vw":70.89},{"c":70.89,"h":70.89,"l":70.87,"n":12,"o":70.88,"t":"2026-09-15T16:15:00Z","v":1418,"vw":70.88},{"c":70.92,"h":70.92,"l":70.92,"n":2,"o":70.92,"t":"2026-09-15T16:30:00Z","v":246,"vw":70.92},{"c":70.891,"h":70.891,"l":70.891,"n":3,"o":70.891,"t":"2026-09-15T17:00:00Z","v":153,"vw":70.891},{"c":70.87,"h":70.87,"l":70.87,"n":3,"o":70.87,"t":"2026-09-15T17:15:00Z","v":119,"vw":70.87},{"c":70.86,"h":70.895,"l":70.86,"n":6,"o":70.8716,"t":"2026-09-15T17:45:00Z","v":521,"vw":70.873197},{"c":70.92,"h":70.93,"l":70.92,"n":9,"o":70.925,"t":"2026-09-15T18:00:00Z","v":584,"vw":70.923927},{"c":70.95,"h":70.95,"l":70.93,"n":11,"o":70.94,"t":"2026-09-15T18:15:00Z","v":1602,"vw":70.94},{"c":70.895,"h":70.895,"l":70.8501,"n":3,"o":70.8501,"t":"2026-09-15T18:45:00Z","v":259,"vw":70.868976},{"c":70.87,"h":70.93,"l":70.815,"n":37,"o":70.905,"t":"2026-09-15T19:00:00Z","v":2492,"vw":70.888445},{"c":70.88,"h":70.9,"l":70.88,"n":11,"o":70.9,"t":"2026-09-15T19:45:00Z","v":619,"vw":70.895},{"c":70.87,"h":70.87,"l":70.87,"n":4,"o":70.87,"t":"2026-09-15T20:00:00Z","v":352,"vw":70.87},{"c":71.44,"h":71.44,"l":71.44,"n":11,"o":71.44,"t":"2026-09-16T13:30:00Z","v":478,"vw":71.44},{"c":71.54,"h":71.54,"l":71.54,"n":1,"o":71.54,"t":"2026-09-16T14:15:00Z","v":768,"vw":71.54},{"c":71.5373,"h":71.5373,"l":71.535,"n":7,"o":71.535,"t":"2026-09-16T14:30:00Z","v":999,"vw":71.535345},{"c":71.59,"h":71.59,"l":71.59,"n":1,"o":71.59,"t":"2026-09-16T14:45:00Z","v":100,"vw":71.59},{"c":71.79,"h":71.79,"l":71.79,"n":12,"o":71.79,"t":"2026-09-16T15:00:00Z","v":940,"vw":71.79},{"c":71.78,"h":71.78,"l":71.78,"n":8,"o":71.78,"t":"2026-09-16T15:15:00Z","v":625,"vw":71.78},{"c":71.77,"h":71.77,"l":71.77,"n":7,"o":71.77,"t":"2026-09-16T15:45:00Z","v":577,"vw":71.77},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-09-16T17:00:00Z","v":885,"vw":71.55},{"c":71.5,"h":71.5,"l":71.5,"n":3,"o":71.5,"t":"2026-09-16T17:45:00Z","v":137,"vw":71.5},{"c":71.5,"h":71.54,"l":71.5,"n":4,"o":71.54,"t":"2026-09-16T18:00:00Z","v":261,"vw":71.52},{"c":71.19,"h":71.3901,"l":71.19,"n":8,"o":71.3901,"t":"2026-09-16T18:30:00Z","v":395,"vw":71.326576},{"c":71.08,"h":71.08,"l":71.08,"n":1,"o":71.08,"t":"2026-09-16T19:00:00Z","v":196,"vw":71.08},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-09-16T19:15:00Z","v":1354,"vw":70.83},{"c":70.93,"h":70.99,"l":70.88,"n":17,"o":70.88,"t":"2026-09-16T19:30:00Z","v":804,"vw":70.93394},{"c":71.07,"h":71.07,"l":71.07,"n":3,"o":71.07,"t":"2026-09-16T20:00:00Z","v":211,"vw":71.07},{"c":71.86,"h":71.86,"l":71.86,"n":6,"o":71.86,"t":"2026-09-17T13:30:00Z","v":274,"vw":71.86},{"c":71.99,"h":72.04,"l":71.99,"n":2,"o":72.04,"t":"2026-09-17T14:30:00Z","v":2577,"vw":72.03806},{"c":71.9699,"h":71.9699,"l":71.92,"n":3,"o":71.92,"t":"2026-09-17T15:00:00Z","v":323,"vw":71.954355},{"c":71.97,"h":71.97,"l":71.92,"n":7,"o":71.92,"t":"2026-09-17T15:30:00Z","v":3245,"vw":71.927894},{"c":72.0647,"h":72.0647,"l":72.005,"n":3,"o":72.005,"t":"2026-09-17T15:45:00Z","v":430,"vw":72.035755},{"c":72.06,"h":72.06,"l":72.06,"n":2,"o":72.06,"t":"2026-09-17T16:00:00Z","v":368,"vw":72.06},{"c":72.065,"h":72.065,"l":72.065,"n":2,"o":72.065,"t":"2026-09-17T16:15:00Z","v":144,"vw":72.065},{"c":72.035,"h":72.035,"l":72.035,"n":3,"o":72.035,"t":"2026-09-17T17:15:00Z","v":141,"vw":72.035},{"c":72.01,"h":72.05,"l":72.01,"n":8,"o":72.05,"t":"2026-09-17T17:30:00Z","v":848,"vw":72.017168},{"c":71.94,"h":71.995,"l":71.94,"n":10,"o":71.995,"t":"2026-09-17T18:30:00Z","v":1090,"vw":71.967487},{"c":71.97,"h":72.0599,"l":71.95,"n":5,"o":72.0599,"t":"2026-09-17T18:45:00Z","v":429,"vw":72.013108},{"c":72.1,"h":72.1,"l":71.97,"n":9,"o":72.005,"t":"2026-09-17T19:00:00Z","v":995,"vw":72.074432},{"c":72.025,"h":72.025,"l":71.97,"n":6,"o":72.02,"t":"2026-09-17T19:30:00Z","v":422,"vw":72.006608},{"c":71.9613,"h":71.9613,"l":71.9613,"n":2,"o":71.9613,"t":"2026-09-17T19:45:00Z","v":110,"vw":71.9613},{"c":72.34,"h":72.42,"l":72.29,"n":19,"o":72.4,"t":"2026-09-18T13:30:00Z","v":1742,"vw":72.345356},{"c":72.21,"h":72.34,"l":72.21,"n":27,"o":72.34,"t":"2026-09-18T13:45:00Z","v":3203,"vw":72.266881},{"c":72.265,"h":72.265,"l":72.2,"n":8,"o":72.23,"t":"2026-09-18T14:00:00Z","v":869,"vw":72.219573},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-09-18T14:15:00Z","v":101,"vw":72.18},{"c":72.2,"h":72.2,"l":72.18,"n":5,"o":72.18,"t":"2026-09-18T14:30:00Z","v":1200,"vw":72.196622},{"c":72.2,"h":72.2,"l":72.2,"n":4,"o":72.2,"t":"2026-09-18T14:45:00Z","v":245,"vw":72.2},{"c":72.14,"h":72.14,"l":72.14,"n":1,"o":72.14,"t":"2026-09-18T15:00:00Z","v":100,"vw":72.14},{"c":72.22,"h":72.22,"l":72.2,"n":6,"o":72.2,"t":"2026-09-18T15:30:00Z","v":272,"vw":72.21},{"c":72.26,"h":72.26,"l":72.25,"n":8,"o":72.25,"t":"2026-09-18T16:00:00Z","v":495,"vw":72.255},{"c":72.25,"h":72.29,"l":72.25,"n":37,"o":72.28,"t":"2026-09-18T16:15:00Z","v":2778,"vw":72.261484},{"c":72.3,"h":72.3,"l":72.27,"n":19,"o":72.29,"t":"2026-09-18T16:30:00Z","v":887,"vw":72.288571},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-09-18T16:45:00Z","v":100,"vw":72.37},{"c":72.37,"h":72.37,"l":72.34,"n":5,"o":72.35,"t":"2026-09-18T17:00:00Z","v":500,"vw":72.348},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-09-18T17:15:00Z","v":100,"vw":72.37},{"c":72.4,"h":72.4,"l":72.39,"n":4,"o":72.39,"t":"2026-09-18T17:30:00Z","v":317,"vw":72.393333},{"c":72.39,"h":72.4,"l":72.39,"n":3,"o":72.4,"t":"2026-09-18T17:45:00Z","v":299,"vw":72.395},{"c":72.41,"h":72.41,"l":72.4,"n":10,"o":72.41,"t":"2026-09-18T18:00:00Z","v":643,"vw":72.406},{"c":72.43,"h":72.43,"l":72.42,"n":4,"o":72.42,"t":"2026-09-18T18:15:00Z","v":317,"vw":72.423333},{"c":72.42,"h":72.46,"l":72.42,"n":7,"o":72.46,"t":"2026-09-18T18:45:00Z","v":497,"vw":72.451228},{"c":72.43,"h":72.43,"l":72.43,"n":3,"o":72.43,"t":"2026-09-18T19:00:00Z","v":267,"vw":72.43},{"c":72.43,"h":72.43,"l":72.43,"n":8,"o":72.43,"t":"2026-09-18T19:15:00Z","v":1152,"vw":72.43},{"c":72.3801,"h":72.43,"l":72.3801,"n":7,"o":72.42,"t":"2026-09-18T19:30:00Z","v":1360,"vw":72.400644},{"c":72.49,"h":72.49,"l":72.49,"n":4,"o":72.49,"t":"2026-09-18T19:45:00Z","v":151,"vw":72.49},{"c":73.02,"h":73.07,"l":72.81,"n":31,"o":72.81,"t":"2026-09-21T13:30:00Z","v":3308,"vw":72.975258},{"c":73,"h":73.04,"l":72.99,"n":25,"o":73.04,"t":"2026-09-21T13:45:00Z","v":1373,"vw":73.017692},{"c":72.96,"h":73,"l":72.96,"n":8,"o":73,"t":"2026-09-21T14:00:00Z","v":854,"vw":72.98125},{"c":73.0664,"h":73.0664,"l":72.99,"n":6,"o":72.99,"t":"2026-09-21T14:15:00Z","v":1060,"vw":73.019963},{"c":73.1,"h":73.1,"l":73.08,"n":8,"o":73.08,"t":"2026-09-21T14:30:00Z","v":503,"vw":73.092},{"c":73.1,"h":73.1,"l":73.1,"n":4,"o":73.1,"t":"2026-09-21T14:45:00Z","v":465,"vw":73.1},{"c":73.16,"h":73.1779,"l":73.13,"n":8,"o":73.13,"t":"2026-09-21T15:00:00Z","v":512,"vw":73.161293},{"c":73.17,"h":73.2996,"l":73.17,"n":9,"o":73.18,"t":"2026-09-21T15:15:00Z","v":717,"vw":73.243294},{"c":73.17,"h":73.2,"l":73.17,"n":5,"o":73.18,"t":"2026-09-21T15:30:00Z","v":405,"vw":73.1825},{"c":73.2699,"h":73.2699,"l":73.185,"n":6,"o":73.185,"t":"2026-09-21T16:00:00Z","v":894,"vw":73.237402},{"c":73.27,"h":73.29,"l":73.27,"n":7,"o":73.27,"t":"2026-09-21T16:15:00Z","v":487,"vw":73.276301},{"c":73.22,"h":73.22,"l":73.22,"n":2,"o":73.22,"t":"2026-09-21T16:30:00Z","v":101,"vw":73.22},{"c":73.2884,"h":73.2884,"l":73.2884,"n":2,"o":73.2884,"t":"2026-09-21T18:00:00Z","v":342,"vw":73.2884},{"c":73.3,"h":73.3,"l":73.3,"n":5,"o":73.3,"t":"2026-09-21T18:15:00Z","v":271,"vw":73.3},{"c":73.325,"h":73.325,"l":73.315,"n":3,"o":73.315,"t":"2026-09-21T18:45:00Z","v":3084,"vw":73.32246},{"c":73.335,"h":73.335,"l":73.325,"n":4,"o":73.325,"t":"2026-09-21T19:00:00Z","v":277,"vw":73.329791},{"c":73.33,"h":73.33,"l":73.33,"n":3,"o":73.33,"t":"2026-09-21T19:15:00Z","v":390,"vw":73.33},{"c":73.31,"h":73.37,"l":73.31,"n":13,"o":73.325,"t":"2026-09-21T19:30:00Z","v":1803,"vw":73.347554},{"c":73.16,"h":73.16,"l":73.16,"n":3,"o":73.16,"t":"2026-09-21T20:00:00Z","v":105,"vw":73.16},{"c":72.82,"h":72.82,"l":72.82,"n":7,"o":72.82,"t":"2026-09-22T13:30:00Z","v":202,"vw":72.82},{"c":72.71,"h":72.71,"l":72.71,"n":9,"o":72.71,"t":"2026-09-22T15:30:00Z","v":584,"vw":72.71},{"c":72.7122,"h":72.8212,"l":72.7122,"n":2,"o":72.8212,"t":"2026-09-22T16:00:00Z","v":246,"vw":72.772017},{"c":72.8167,"h":72.8167,"l":72.8167,"n":1,"o":72.8167,"t":"2026-09-22T16:30:00Z","v":234,"vw":72.8167},{"c":72.805,"h":72.83,"l":72.805,"n":3,"o":72.83,"t":"2026-09-22T17:00:00Z","v":359,"vw":72.814467},{"c":72.7101,"h":72.7262,"l":72.7101,"n":8,"o":72.7262,"t":"2026-09-22T17:30:00Z","v":2110,"vw":72.715622},{"c":72.88,"h":72.88,"l":72.88,"n":6,"o":72.88,"t":"2026-09-22T18:00:00Z","v":690,"vw":72.88},{"c":72.95,"h":72.95,"l":72.95,"n":2,"o":72.95,"t":"2026-09-22T18:15:00Z","v":220,"vw":72.95},{"c":72.82,"h":72.82,"l":72.82,"n":4,"o":72.82,"t":"2026-09-22T19:00:00Z","v":305,"vw":72.82},{"c":72.875,"h":72.9456,"l":72.81,"n":5,"o":72.81,"t":"2026-09-22T19:15:00Z","v":742,"vw":72.897412},{"c":72.9101,"h":72.9101,"l":72.9101,"n":2,"o":72.9101,"t":"2026-09-22T19:30:00Z","v":275,"vw":72.9101},{"c":72.9378,"h":72.95,"l":72.87,"n":13,"o":72.95,"t":"2026-09-22T19:45:00Z","v":824,"vw":72.930547},{"c":72.69,"h":72.69,"l":72.69,"n":17,"o":72.69,"t":"2026-09-22T22:45:00Z","v":1160,"vw":72.69},{"c":72.55,"h":72.55,"l":72.55,"n":5,"o":72.55,"t":"2026-09-23T13:30:00Z","v":800,"vw":72.55},{"c":72.265,"h":72.265,"l":72.265,"n":1,"o":72.265,"t":"2026-09-23T13:45:00Z","v":822,"vw":72.265},{"c":72.07,"h":72.15,"l":72.07,"n":5,"o":72.15,"t":"2026-09-23T14:30:00Z","v":480,"vw":72.11},{"c":72.225,"h":72.225,"l":72.225,"n":1,"o":72.225,"t":"2026-09-23T15:00:00Z","v":104,"vw":72.225},{"c":72.11,"h":72.166,"l":72.1006,"n":13,"o":72.1104,"t":"2026-09-23T15:45:00Z","v":1486,"vw":72.11738},{"c":72.1516,"h":72.1516,"l":72.1516,"n":1,"o":72.1516,"t":"2026-09-23T16:30:00Z","v":140,"vw":72.1516},{"c":71.8212,"h":71.8212,"l":71.8212,"n":1,"o":71.8212,"t":"2026-09-23T17:30:00Z","v":508,"vw":71.8212},{"c":72.04,"h":72.04,"l":72.04,"n":5,"o":72.04,"t":"2026-09-23T17:45:00Z","v":300,"vw":72.04},{"c":72.062,"h":72.105,"l":72.05,"n":3,"o":72.105,"t":"2026-09-23T18:00:00Z","v":522,"vw":72.06896},{"c":72.045,"h":72.11,"l":72.0322,"n":7,"o":72.11,"t":"2026-09-23T18:15:00Z","v":503,"vw":72.066105},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-23T18:45:00Z","v":158,"vw":72},{"c":71.97,"h":71.97,"l":71.97,"n":1,"o":71.97,"t":"2026-09-23T19:00:00Z","v":196,"vw":71.97},{"c":72.025,"h":72.025,"l":72.025,"n":6,"o":72.025,"t":"2026-09-23T19:15:00Z","v":570,"vw":72.025},{"c":72.0799,"h":72.0799,"l":71.975,"n":24,"o":71.975,"t":"2026-09-23T19:45:00Z","v":1663,"vw":72.028225},{"c":72.19,"h":72.19,"l":71.94,"n":20,"o":71.94,"t":"2026-09-23T20:00:00Z","v":4290,"vw":72.152167},{"c":71.85,"h":71.85,"l":71.85,"n":1,"o":71.85,"t":"2026-09-24T13:15:00Z","v":100,"vw":71.85},{"c":71.78,"h":71.81,"l":71.78,"n":18,"o":71.81,"t":"2026-09-24T13:30:00Z","v":4255,"vw":71.80709},{"c":71.75,"h":71.76,"l":71.75,"n":4,"o":71.76,"t":"2026-09-24T13:45:00Z","v":219,"vw":71.755},{"c":71.78,"h":71.78,"l":71.7601,"n":6,"o":71.78,"t":"2026-09-24T14:00:00Z","v":605,"vw":71.772908},{"c":71.655,"h":71.655,"l":71.655,"n":1,"o":71.655,"t":"2026-09-24T14:30:00Z","v":102,"vw":71.655},{"c":71.54,"h":71.54,"l":71.54,"n":3,"o":71.54,"t":"2026-09-24T14:45:00Z","v":225,"vw":71.54},{"c":71.48,"h":71.48,"l":71.48,"n":2,"o":71.48,"t":"2026-09-24T15:45:00Z","v":141,"vw":71.48},{"c":71.33,"h":71.33,"l":71.33,"n":2,"o":71.33,"t":"2026-09-24T16:00:00Z","v":111,"vw":71.33},{"c":71.77,"h":71.87,"l":71.42,"n":28,"o":71.5,"t":"2026-09-24T16:15:00Z","v":2309,"vw":71.67187},{"c":71.8108,"h":71.8514,"l":71.8108,"n":3,"o":71.8514,"t":"2026-09-24T16:45:00Z","v":715,"vw":71.835589},{"c":71.865,"h":71.865,"l":71.8126,"n":3,"o":71.8126,"t":"2026-09-24T17:00:00Z","v":335,"vw":71.842251},{"c":71.77,"h":71.8,"l":71.77,"n":4,"o":71.8,"t":"2026-09-24T17:15:00Z","v":5349,"vw":71.799437},{"c":71.6001,"h":71.6001,"l":71.6001,"n":3,"o":71.6001,"t":"2026-09-24T17:45:00Z","v":337,"vw":71.6001},{"c":71.57,"h":71.57,"l":71.57,"n":4,"o":71.57,"t":"2026-09-24T18:00:00Z","v":202,"vw":71.57},{"c":71.64,"h":71.68,"l":71.64,"n":3,"o":71.68,"t":"2026-09-24T18:45:00Z","v":443,"vw":71.670361},{"c":71.665,"h":71.6844,"l":71.59,"n":10,"o":71.59,"t":"2026-09-24T19:15:00Z","v":839,"vw":71.649796},{"c":71.65,"h":71.65,"l":71.64,"n":6,"o":71.64,"t":"2026-09-24T19:30:00Z","v":896,"vw":71.645882},{"c":71.68,"h":71.6907,"l":71.65,"n":22,"o":71.67,"t":"2026-09-24T19:45:00Z","v":1147,"vw":71.669788},{"c":71.64,"h":71.64,"l":71.64,"n":4,"o":71.64,"t":"2026-09-24T20:00:00Z","v":173,"vw":71.64},{"c":71.8073,"h":71.8073,"l":71.8073,"n":1,"o":71.8073,"t":"2026-09-25T13:45:00Z","v":371,"vw":71.8073},{"c":71.84,"h":71.84,"l":71.84,"n":2,"o":71.84,"t":"2026-09-25T15:15:00Z","v":188,"vw":71.84},{"c":72.0612,"h":72.0612,"l":72.0612,"n":3,"o":72.0612,"t":"2026-09-25T16:15:00Z","v":222,"vw":72.0612},{"c":71.9406,"h":71.9406,"l":71.9406,"n":2,"o":71.9406,"t":"2026-09-25T17:15:00Z","v":605,"vw":71.9406},{"c":72.015,"h":72.304,"l":71.94,"n":43,"o":71.94,"t":"2026-09-25T19:00:00Z","v":5359,"vw":72.11585},{"c":71.91,"h":71.91,"l":71.91,"n":3,"o":71.91,"t":"2026-09-25T19:15:00Z","v":12623,"vw":71.91},{"c":71.98,"h":71.98,"l":71.95,"n":9,"o":71.95,"t":"2026-09-25T19:30:00Z","v":559,"vw":71.963562},{"c":71.69,"h":71.7,"l":71.68,"n":3,"o":71.7,"t":"2026-09-28T09:15:00Z","v":600,"vw":71.691667},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-09-28T11:30:00Z","v":300,"vw":71.6},{"c":71.06,"h":71.065,"l":71.04,"n":15,"o":71.04,"t":"2026-09-28T13:30:00Z","v":1845,"vw":71.045034},{"c":71.13,"h":71.13,"l":71.13,"n":1,"o":71.13,"t":"2026-09-28T13:45:00Z","v":100,"vw":71.13},{"c":71.095,"h":71.095,"l":71.08,"n":4,"o":71.08,"t":"2026-09-28T14:00:00Z","v":418,"vw":71.083614},{"c":71.05,"h":71.1,"l":71.05,"n":4,"o":71.1,"t":"2026-09-28T14:15:00Z","v":560,"vw":71.066605},{"c":70.95,"h":70.95,"l":70.95,"n":3,"o":70.95,"t":"2026-09-28T14:30:00Z","v":104,"vw":70.95},{"c":70.8966,"h":70.8966,"l":70.8966,"n":2,"o":70.8966,"t":"2026-09-28T15:15:00Z","v":101,"vw":70.8966},{"c":70.96,"h":71.08,"l":70.92,"n":13,"o":70.92,"t":"2026-09-28T16:00:00Z","v":3483,"vw":70.970926},{"c":71.1,"h":71.1,"l":70.9401,"n":27,"o":70.9401,"t":"2026-09-28T16:15:00Z","v":4783,"vw":70.964836},{"c":71.18,"h":71.19,"l":71.18,"n":19,"o":71.19,"t":"2026-09-28T16:30:00Z","v":2833,"vw":71.189641},{"c":71.14,"h":71.15,"l":71.14,"n":3,"o":71.15,"t":"2026-09-28T16:45:00Z","v":270,"vw":71.14463},{"c":71.2865,"h":71.2865,"l":71.2865,"n":2,"o":71.2865,"t":"2026-09-28T17:00:00Z","v":145,"vw":71.2865},{"c":71.28,"h":71.36,"l":71.28,"n":7,"o":71.36,"t":"2026-09-28T17:15:00Z","v":1148,"vw":71.328295},{"c":71.3,"h":71.46,"l":71.28,"n":6,"o":71.46,"t":"2026-09-28T17:30:00Z","v":801,"vw":71.363857},{"c":71.28,"h":71.28,"l":71.28,"n":9,"o":71.28,"t":"2026-09-28T17:45:00Z","v":1192,"vw":71.28},{"c":71.42,"h":71.42,"l":71.31,"n":14,"o":71.32,"t":"2026-09-28T18:00:00Z","v":1976,"vw":71.348308},{"c":71.39,"h":71.4,"l":71.39,"n":6,"o":71.4,"t":"2026-09-28T18:15:00Z","v":1143,"vw":71.395464},{"c":71.255,"h":71.26,"l":71.25,"n":12,"o":71.25,"t":"2026-09-28T18:30:00Z","v":1560,"vw":71.253141},{"c":71.235,"h":71.235,"l":71.23,"n":2,"o":71.23,"t":"2026-09-28T19:15:00Z","v":279,"vw":71.232742},{"c":71.205,"h":71.205,"l":71.16,"n":7,"o":71.1804,"t":"2026-09-28T19:30:00Z","v":599,"vw":71.180306},{"c":71.215,"h":71.215,"l":71.215,"n":6,"o":71.215,"t":"2026-09-28T19:45:00Z","v":264,"vw":71.215},{"c":71.2836,"h":71.2836,"l":71.2836,"n":2,"o":71.2836,"t":"2026-09-29T14:00:00Z","v":113,"vw":71.2836},{"c":71.3201,"h":71.3201,"l":71.3201,"n":2,"o":71.3201,"t":"2026-09-29T14:15:00Z","v":172,"vw":71.3201},{"c":71.165,"h":71.165,"l":71.165,"n":3,"o":71.165,"t":"2026-09-29T15:45:00Z","v":222,"vw":71.165},{"c":71.175,"h":71.175,"l":71.175,"n":3,"o":71.175,"t":"2026-09-29T16:00:00Z","v":116,"vw":71.175},{"c":71.18,"h":71.18,"l":71.09,"n":13,"o":71.16,"t":"2026-09-29T16:15:00Z","v":2233,"vw":71.154229},{"c":71.12,"h":71.12,"l":71.12,"n":5,"o":71.12,"t":"2026-09-29T16:45:00Z","v":800,"vw":71.12},{"c":71.08,"h":71.145,"l":71.0601,"n":13,"o":71.0601,"t":"2026-09-29T17:30:00Z","v":1899,"vw":71.105287},{"c":71.1899,"h":71.1899,"l":71.1899,"n":2,"o":71.1899,"t":"2026-09-29T17:45:00Z","v":506,"vw":71.1899},{"c":71.23,"h":71.23,"l":71.23,"n":6,"o":71.23,"t":"2026-09-29T18:00:00Z","v":292,"vw":71.23},{"c":71.1662,"h":71.1662,"l":71.16,"n":3,"o":71.16,"t":"2026-09-29T18:15:00Z","v":516,"vw":71.161384},{"c":71.275,"h":71.275,"l":71.275,"n":1,"o":71.275,"t":"2026-09-29T18:30:00Z","v":265,"vw":71.275},{"c":71.28,"h":71.28,"l":71.28,"n":1,"o":71.28,"t":"2026-09-29T18:45:00Z","v":3331,"vw":71.28},{"c":71.335,"h":71.335,"l":71.335,"n":2,"o":71.335,"t":"2026-09-29T19:00:00Z","v":422,"vw":71.335},{"c":71.37,"h":71.37,"l":71.33,"n":7,"o":71.33,"t":"2026-09-29T19:45:00Z","v":275,"vw":71.35},{"c":71.39,"h":71.39,"l":71.39,"n":4,"o":71.39,"t":"2026-09-29T20:00:00Z","v":320,"vw":71.39},{"c":71.415,"h":71.415,"l":71.415,"n":1,"o":71.415,"t":"2026-09-30T14:15:00Z","v":140,"vw":71.415},{"c":71.325,"h":71.325,"l":71.325,"n":1,"o":71.325,"t":"2026-09-30T14:30:00Z","v":100,"vw":71.325},{"c":71.14,"h":71.195,"l":71.14,"n":12,"o":71.14,"t":"2026-09-30T16:30:00Z","v":1194,"vw":71.160287},{"c":71.16,"h":71.2,"l":71.16,"n":4,"o":71.2,"t":"2026-09-30T16:45:00Z","v":525,"vw":71.190971},{"c":71.08,"h":71.08,"l":71.08,"n":5,"o":71.08,"t":"2026-09-30T17:15:00Z","v":154,"vw":71.08},{"c":71.15,"h":71.15,"l":71.135,"n":7,"o":71.135,"t":"2026-09-30T17:30:00Z","v":1216,"vw":71.143929},{"c":71.19,"h":71.2699,"l":71.12,"n":29,"o":71.12,"t":"2026-09-30T17:45:00Z","v":8862,"vw":71.162236},{"c":71.12,"h":71.1298,"l":71.12,"n":7,"o":71.1298,"t":"2026-09-30T18:00:00Z","v":410,"vw":71.123267},{"c":71.2064,"h":71.2064,"l":71.2064,"n":3,"o":71.2064,"t":"2026-09-30T18:15:00Z","v":135,"vw":71.2064},{"c":71.129,"h":71.155,"l":71.129,"n":3,"o":71.155,"t":"2026-09-30T18:30:00Z","v":2464,"vw":71.152833},{"c":71.108,"h":71.14,"l":71.1,"n":16,"o":71.14,"t":"2026-09-30T18:45:00Z","v":1283,"vw":71.112368},{"c":71.12,"h":71.185,"l":71.12,"n":7,"o":71.185,"t":"2026-09-30T19:00:00Z","v":1374,"vw":71.165717},{"c":71.215,"h":71.215,"l":71.215,"n":3,"o":71.215,"t":"2026-09-30T19:15:00Z","v":201,"vw":71.215},{"c":71.215,"h":71.215,"l":71.215,"n":3,"o":71.215,"t":"2026-09-30T19:30:00Z","v":267,"vw":71.215},{"c":71.16,"h":71.29,"l":71.12,"n":55,"o":71.257,"t":"2026-09-30T19:45:00Z","v":4359,"vw":71.249378},{"c":71.1,"h":71.1,"l":71.1,"n":3,"o":71.1,"t":"2026-09-30T20:00:00Z","v":109,"vw":71.1},{"c":70.72,"h":70.72,"l":70.72,"n":6,"o":70.72,"t":"2026-10-01T13:30:00Z","v":162,"vw":70.72},{"c":70.775,"h":70.775,"l":70.775,"n":1,"o":70.775,"t":"2026-10-01T13:45:00Z","v":2200,"vw":70.775},{"c":70.6,"h":70.6,"l":70.6,"n":3,"o":70.6,"t":"2026-10-01T14:45:00Z","v":152,"vw":70.6},{"c":70.46,"h":70.46,"l":70.46,"n":6,"o":70.46,"t":"2026-10-01T15:15:00Z","v":334,"vw":70.46},{"c":70.42,"h":70.5,"l":70.42,"n":30,"o":70.5,"t":"2026-10-01T16:00:00Z","v":1824,"vw":70.479516},{"c":70.505,"h":70.505,"l":70.505,"n":2,"o":70.505,"t":"2026-10-01T16:15:00Z","v":676,"vw":70.505},{"c":70.54,"h":70.54,"l":70.54,"n":3,"o":70.54,"t":"2026-10-01T16:30:00Z","v":200,"vw":70.54},{"c":70.77,"h":70.77,"l":70.77,"n":4,"o":70.77,"t":"2026-10-01T17:30:00Z","v":249,"vw":70.77},{"c":70.6,"h":70.6,"l":70.52,"n":15,"o":70.52,"t":"2026-10-01T18:00:00Z","v":427,"vw":70.57298},{"c":70.695,"h":70.695,"l":70.665,"n":12,"o":70.665,"t":"2026-10-01T18:30:00Z","v":586,"vw":70.678865},{"c":70.7,"h":70.7,"l":70.7,"n":2,"o":70.7,"t":"2026-10-01T19:00:00Z","v":134,"vw":70.7},{"c":70.599,"h":70.66,"l":70.599,"n":16,"o":70.66,"t":"2026-10-01T19:15:00Z","v":1598,"vw":70.652308},{"c":70.645,"h":70.675,"l":70.6238,"n":19,"o":70.675,"t":"2026-10-01T19:30:00Z","v":1439,"vw":70.642113},{"c":70.655,"h":70.655,"l":70.6373,"n":15,"o":70.6373,"t":"2026-10-01T19:45:00Z","v":462,"vw":70.643979},{"c":70.67,"h":70.67,"l":70.67,"n":1,"o":70.67,"t":"2026-10-01T23:15:00Z","v":137,"vw":70.67},{"c":71.31,"h":71.31,"l":71.31,"n":5,"o":71.31,"t":"2026-10-02T13:30:00Z","v":203,"vw":71.31},{"c":71.574,"h":71.605,"l":71.53,"n":8,"o":71.53,"t":"2026-10-02T14:15:00Z","v":2151,"vw":71.593123},{"c":71.505,"h":71.505,"l":71.43,"n":10,"o":71.43,"t":"2026-10-02T14:30:00Z","v":8116,"vw":71.43186},{"c":71.415,"h":71.415,"l":71.41,"n":8,"o":71.41,"t":"2026-10-02T14:45:00Z","v":873,"vw":71.411237},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-02T15:15:00Z","v":300,"vw":71.26},{"c":71.2885,"h":71.2885,"l":71.2,"n":10,"o":71.2,"t":"2026-10-02T15:30:00Z","v":964,"vw":71.236549},{"c":71.2,"h":71.24,"l":71.2,"n":17,"o":71.24,"t":"2026-10-02T15:45:00Z","v":2276,"vw":71.217483},{"c":71.255,"h":71.255,"l":71.23,"n":6,"o":71.23,"t":"2026-10-02T16:00:00Z","v":392,"vw":71.242562},{"c":71.23,"h":71.23,"l":71.23,"n":3,"o":71.23,"t":"2026-10-02T16:15:00Z","v":117,"vw":71.23},{"c":71.22,"h":71.22,"l":71.22,"n":3,"o":71.22,"t":"2026-10-02T16:45:00Z","v":201,"vw":71.22},{"c":71.2,"h":71.2,"l":71.195,"n":5,"o":71.195,"t":"2026-10-02T17:00:00Z","v":405,"vw":71.1975},{"c":71.21,"h":71.21,"l":71.2075,"n":2,"o":71.2075,"t":"2026-10-02T17:45:00Z","v":200,"vw":71.20875},{"c":71.225,"h":71.225,"l":71.225,"n":10,"o":71.225,"t":"2026-10-02T18:00:00Z","v":781,"vw":71.225},{"c":71.205,"h":71.21,"l":71.205,"n":11,"o":71.205,"t":"2026-10-02T18:15:00Z","v":525,"vw":71.207},{"c":71.27,"h":71.27,"l":71.27,"n":13,"o":71.27,"t":"2026-10-02T18:45:00Z","v":924,"vw":71.27},{"c":71.28,"h":71.28,"l":71.28,"n":9,"o":71.28,"t":"2026-10-02T19:00:00Z","v":458,"vw":71.28},{"c":71.34,"h":71.36,"l":71.2968,"n":9,"o":71.2968,"t":"2026-10-02T19:15:00Z","v":838,"vw":71.33569},{"c":71.375,"h":71.38,"l":71.3301,"n":7,"o":71.36,"t":"2026-10-02T19:30:00Z","v":1265,"vw":71.349929},{"c":71.335,"h":71.34,"l":71.335,"n":6,"o":71.335,"t":"2026-10-02T19:45:00Z","v":328,"vw":71.336667},{"c":71.65,"h":71.65,"l":71.65,"n":3,"o":71.65,"t":"2026-10-05T13:45:00Z","v":116,"vw":71.65},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-10-05T14:00:00Z","v":500,"vw":71.76},{"c":71.83,"h":71.83,"l":71.8198,"n":5,"o":71.8198,"t":"2026-10-05T14:15:00Z","v":578,"vw":71.82158},{"c":71.8,"h":71.8,"l":71.8,"n":5,"o":71.8,"t":"2026-10-05T14:30:00Z","v":270,"vw":71.8},{"c":71.86,"h":71.86,"l":71.86,"n":2,"o":71.86,"t":"2026-10-05T14:45:00Z","v":108,"vw":71.86},{"c":71.77,"h":71.845,"l":71.77,"n":6,"o":71.845,"t":"2026-10-05T15:15:00Z","v":341,"vw":71.810278},{"c":71.76,"h":71.76,"l":71.76,"n":3,"o":71.76,"t":"2026-10-05T15:30:00Z","v":162,"vw":71.76},{"c":71.83,"h":71.83,"l":71.83,"n":4,"o":71.83,"t":"2026-10-05T15:45:00Z","v":263,"vw":71.83},{"c":71.78,"h":71.78,"l":71.78,"n":2,"o":71.78,"t":"2026-10-05T16:15:00Z","v":137,"vw":71.78},{"c":71.825,"h":71.825,"l":71.8,"n":5,"o":71.8,"t":"2026-10-05T16:30:00Z","v":379,"vw":71.816349},{"c":71.77,"h":71.78,"l":71.77,"n":15,"o":71.77,"t":"2026-10-05T17:15:00Z","v":1282,"vw":71.7717},{"c":71.7968,"h":71.81,"l":71.76,"n":9,"o":71.81,"t":"2026-10-05T17:30:00Z","v":861,"vw":71.787799},{"c":71.815,"h":71.815,"l":71.815,"n":1,"o":71.815,"t":"2026-10-05T17:45:00Z","v":100,"vw":71.815},{"c":71.88,"h":71.88,"l":71.88,"n":3,"o":71.88,"t":"2026-10-05T18:45:00Z","v":727,"vw":71.88},{"c":71.87,"h":71.9597,"l":71.86,"n":13,"o":71.9597,"t":"2026-10-05T19:15:00Z","v":1530,"vw":71.929363},{"c":71.83,"h":71.875,"l":71.83,"n":2,"o":71.875,"t":"2026-10-05T19:45:00Z","v":504,"vw":71.853482},{"c":72.215,"h":72.215,"l":72.215,"n":2,"o":72.215,"t":"2026-10-06T13:30:00Z","v":164,"vw":72.215},{"c":72.0016,"h":72.0016,"l":72.0016,"n":1,"o":72.0016,"t":"2026-10-06T14:15:00Z","v":218,"vw":72.0016},{"c":72.01,"h":72.0199,"l":71.99,"n":11,"o":71.99,"t":"2026-10-06T14:30:00Z","v":652,"vw":72.003682},{"c":72.1161,"h":72.1161,"l":72.0501,"n":9,"o":72.095,"t":"2026-10-06T15:00:00Z","v":1284,"vw":72.097143},{"c":72.11,"h":72.11,"l":72.11,"n":1,"o":72.11,"t":"2026-10-06T15:15:00Z","v":300,"vw":72.11},{"c":72.04,"h":72.06,"l":72.04,"n":3,"o":72.06,"t":"2026-10-06T16:45:00Z","v":326,"vw":72.052767},{"c":72.0995,"h":72.0995,"l":72.035,"n":4,"o":72.035,"t":"2026-10-06T17:00:00Z","v":286,"vw":72.074985},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-06T17:30:00Z","v":100,"vw":72.07},{"c":72.115,"h":72.125,"l":72.05,"n":15,"o":72.08,"t":"2026-10-06T17:45:00Z","v":3119,"vw":72.098992},{"c":72.14,"h":72.14,"l":72.14,"n":1,"o":72.14,"t":"2026-10-06T18:00:00Z","v":113,"vw":72.14},{"c":72.19,"h":72.19,"l":72.14,"n":4,"o":72.14,"t":"2026-10-06T18:15:00Z","v":752,"vw":72.1688},{"c":72.1,"h":72.17,"l":72.1,"n":5,"o":72.17,"t":"2026-10-06T18:45:00Z","v":575,"vw":72.156},{"c":72.0429,"h":72.15,"l":72.0429,"n":2,"o":72.15,"t":"2026-10-06T19:15:00Z","v":655,"vw":72.113537},{"c":72.12,"h":72.12,"l":72.0231,"n":3,"o":72.0231,"t":"2026-10-06T19:30:00Z","v":491,"vw":72.082328},{"c":72.09,"h":72.11,"l":71.99,"n":9,"o":71.99,"t":"2026-10-06T19:45:00Z","v":750,"vw":72.068263},{"c":72.09,"h":72.09,"l":72,"n":8,"o":72,"t":"2026-10-07T08:45:00Z","v":806,"vw":72.043875},{"c":71.38,"h":71.62,"l":71.38,"n":55,"o":71.6,"t":"2026-10-07T13:30:00Z","v":4100,"vw":71.556124},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-07T13:45:00Z","v":350,"vw":71.48},{"c":71.65,"h":71.65,"l":71.65,"n":11,"o":71.65,"t":"2026-10-07T15:00:00Z","v":661,"vw":71.65},{"c":71.64,"h":71.64,"l":71.64,"n":3,"o":71.64,"t":"2026-10-07T15:15:00Z","v":282,"vw":71.64},{"c":71.6772,"h":71.725,"l":71.6772,"n":2,"o":71.725,"t":"2026-10-07T15:45:00Z","v":344,"vw":71.698599},{"c":71.75,"h":71.75,"l":71.72,"n":9,"o":71.72,"t":"2026-10-07T16:00:00Z","v":1656,"vw":71.732781},{"c":71.65,"h":71.65,"l":71.63,"n":2,"o":71.63,"t":"2026-10-07T17:00:00Z","v":400,"vw":71.645},{"c":71.658,"h":71.658,"l":71.658,"n":3,"o":71.658,"t":"2026-10-07T17:30:00Z","v":178,"vw":71.658},{"c":71.615,"h":71.615,"l":71.615,"n":1,"o":71.615,"t":"2026-10-07T17:45:00Z","v":100,"vw":71.615},{"c":71.626,"h":71.626,"l":71.626,"n":3,"o":71.626,"t":"2026-10-07T18:00:00Z","v":234,"vw":71.626},{"c":71.69,"h":71.69,"l":71.6447,"n":4,"o":71.6493,"t":"2026-10-07T18:45:00Z","v":895,"vw":71.659729},{"c":71.625,"h":71.625,"l":71.625,"n":3,"o":71.625,"t":"2026-10-07T19:00:00Z","v":470,"vw":71.625},{"c":71.635,"h":71.7,"l":71.635,"n":15,"o":71.7,"t":"2026-10-07T19:15:00Z","v":864,"vw":71.688224},{"c":71.7,"h":71.7,"l":71.655,"n":14,"o":71.7,"t":"2026-10-07T19:30:00Z","v":983,"vw":71.692573},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-07T19:45:00Z","v":142,"vw":71.61},{"c":71.61,"h":71.61,"l":71.61,"n":3,"o":71.61,"t":"2026-10-07T20:00:00Z","v":227,"vw":71.61},{"c":71.03,"h":71.11,"l":71.03,"n":7,"o":71.11,"t":"2026-10-08T13:30:00Z","v":296,"vw":71.072817},{"c":71.3299,"h":71.3299,"l":71.3299,"n":2,"o":71.3299,"t":"2026-10-08T14:30:00Z","v":534,"vw":71.3299},{"c":71.1487,"h":71.1487,"l":71.1487,"n":3,"o":71.1487,"t":"2026-10-08T15:00:00Z","v":704,"vw":71.1487},{"c":71.0408,"h":71.0408,"l":71.01,"n":14,"o":71.03,"t":"2026-10-08T15:15:00Z","v":4553,"vw":71.022231},{"c":70.99,"h":70.99,"l":70.99,"n":5,"o":70.99,"t":"2026-10-08T16:15:00Z","v":569,"vw":70.99},{"c":70.96,"h":70.96,"l":70.88,"n":6,"o":70.88,"t":"2026-10-08T17:00:00Z","v":552,"vw":70.943366},{"c":70.865,"h":70.865,"l":70.865,"n":1,"o":70.865,"t":"2026-10-08T17:15:00Z","v":437,"vw":70.865},{"c":70.97,"h":70.97,"l":70.95,"n":4,"o":70.95,"t":"2026-10-08T17:30:00Z","v":570,"vw":70.954},{"c":70.9601,"h":70.9601,"l":70.9601,"n":4,"o":70.9601,"t":"2026-10-08T18:00:00Z","v":374,"vw":70.9601},{"c":70.97,"h":70.98,"l":70.9,"n":4,"o":70.98,"t":"2026-10-08T18:30:00Z","v":1100,"vw":70.961965},{"c":71.045,"h":71.045,"l":70.985,"n":5,"o":70.985,"t":"2026-10-08T19:15:00Z","v":366,"vw":71.011154},{"c":70.89,"h":70.95,"l":70.89,"n":5,"o":70.95,"t":"2026-10-08T19:30:00Z","v":893,"vw":70.939515},{"c":70.93,"h":70.93,"l":70.93,"n":5,"o":70.93,"t":"2026-10-08T20:00:00Z","v":113,"vw":70.93},{"c":71.62,"h":71.645,"l":71.59,"n":4,"o":71.59,"t":"2026-10-09T13:30:00Z","v":717,"vw":71.61477},{"c":71.56,"h":71.58,"l":71.51,"n":32,"o":71.55,"t":"2026-10-09T14:30:00Z","v":4685,"vw":71.539573},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-09T14:45:00Z","v":119,"vw":71.55},{"c":71.59,"h":71.59,"l":71.58,"n":4,"o":71.58,"t":"2026-10-09T18:30:00Z","v":342,"vw":71.583333},{"c":71.7039,"h":71.7039,"l":71.65,"n":11,"o":71.65,"t":"2026-10-09T19:00:00Z","v":748,"vw":71.662619},{"c":71.754,"h":71.754,"l":71.754,"n":2,"o":71.754,"t":"2026-10-09T19:15:00Z","v":161,"vw":71.754},{"c":71.63,"h":71.641,"l":71.63,"n":26,"o":71.641,"t":"2026-10-09T19:30:00Z","v":4574,"vw":71.631466},{"c":71.64,"h":71.69,"l":71.62,"n":32,"o":71.62,"t":"2026-10-09T19:45:00Z","v":1278,"vw":71.65866},{"c":71.67,"h":71.71,"l":71.66,"n":14,"o":71.7,"t":"2026-10-12T13:30:00Z","v":1000,"vw":71.697103},{"c":71.7307,"h":71.7307,"l":71.7307,"n":3,"o":71.7307,"t":"2026-10-12T14:00:00Z","v":211,"vw":71.7307},{"c":71.64,"h":71.655,"l":71.64,"n":20,"o":71.655,"t":"2026-10-12T14:15:00Z","v":1841,"vw":71.651111},{"c":71.645,"h":71.645,"l":71.63,"n":21,"o":71.64,"t":"2026-10-12T14:30:00Z","v":1736,"vw":71.63447},{"c":71.72,"h":71.72,"l":71.72,"n":5,"o":71.72,"t":"2026-10-12T16:00:00Z","v":154,"vw":71.72},{"c":71.68,"h":71.8429,"l":71.68,"n":9,"o":71.8429,"t":"2026-10-12T16:15:00Z","v":1671,"vw":71.767305},{"c":71.675,"h":71.7,"l":71.67,"n":17,"o":71.7,"t":"2026-10-12T16:30:00Z","v":3036,"vw":71.677624},{"c":71.66,"h":71.66,"l":71.65,"n":5,"o":71.65,"t":"2026-10-12T16:45:00Z","v":705,"vw":71.657342},{"c":71.65,"h":71.65,"l":71.65,"n":1,"o":71.65,"t":"2026-10-12T17:15:00Z","v":100,"vw":71.65},{"c":71.6016,"h":71.61,"l":71.6016,"n":5,"o":71.61,"t":"2026-10-12T18:00:00Z","v":277,"vw":71.60492},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-12T18:45:00Z","v":165,"vw":71.61},{"c":71.61,"h":71.61,"l":71.61,"n":3,"o":71.61,"t":"2026-10-12T19:15:00Z","v":300,"vw":71.61},{"c":71.6041,"h":71.6041,"l":71.6041,"n":2,"o":71.6041,"t":"2026-10-12T19:30:00Z","v":1211,"vw":71.6041},{"c":71.64,"h":71.64,"l":71.62,"n":22,"o":71.62,"t":"2026-10-12T19:45:00Z","v":860,"vw":71.634},{"c":71.4201,"h":71.48,"l":71.215,"n":34,"o":71.25,"t":"2026-10-13T13:30:00Z","v":1748,"vw":71.311923},{"c":71.31,"h":71.465,"l":71.31,"n":16,"o":71.42,"t":"2026-10-13T13:45:00Z","v":1206,"vw":71.392723},{"c":71.36,"h":71.36,"l":71.36,"n":4,"o":71.36,"t":"2026-10-13T14:15:00Z","v":167,"vw":71.36},{"c":71.3027,"h":71.3027,"l":71.3027,"n":5,"o":71.3027,"t":"2026-10-13T14:45:00Z","v":229,"vw":71.3027},{"c":71.3,"h":71.3,"l":71.27,"n":7,"o":71.27,"t":"2026-10-13T15:00:00Z","v":268,"vw":71.281952},{"c":71.31,"h":71.31,"l":71.31,"n":6,"o":71.31,"t":"2026-10-13T15:15:00Z","v":260,"vw":71.31},{"c":71.255,"h":71.35,"l":71.255,"n":18,"o":71.35,"t":"2026-10-13T15:30:00Z","v":1699,"vw":71.291692},{"c":71.265,"h":71.265,"l":71.23,"n":9,"o":71.23,"t":"2026-10-13T15:45:00Z","v":628,"vw":71.251628},{"c":71.31,"h":71.31,"l":71.31,"n":8,"o":71.31,"t":"2026-10-13T16:45:00Z","v":299,"vw":71.31},{"c":71.32,"h":71.32,"l":71.32,"n":4,"o":71.32,"t":"2026-10-13T17:45:00Z","v":297,"vw":71.32},{"c":71.4299,"h":71.4299,"l":71.365,"n":47,"o":71.37,"t":"2026-10-13T18:15:00Z","v":3306,"vw":71.423476},{"c":71.345,"h":71.345,"l":71.345,"n":3,"o":71.345,"t":"2026-10-13T18:45:00Z","v":140,"vw":71.345},{"c":71.385,"h":71.385,"l":71.385,"n":5,"o":71.385,"t":"2026-10-13T19:00:00Z","v":2400,"vw":71.385},{"c":71.39,"h":71.39,"l":71.39,"n":3,"o":71.39,"t":"2026-10-13T19:15:00Z","v":225,"vw":71.39},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-13T20:00:00Z","v":103,"vw":71.4},{"c":71.21,"h":71.21,"l":71.06,"n":19,"o":71.06,"t":"2026-10-14T13:30:00Z","v":1353,"vw":71.158851},{"c":70.964,"h":71.04,"l":70.964,"n":4,"o":71.04,"t":"2026-10-14T14:15:00Z","v":476,"vw":70.991663},{"c":71.08,"h":71.08,"l":71.05,"n":13,"o":71.05,"t":"2026-10-14T14:30:00Z","v":2389,"vw":71.072273},{"c":71.03,"h":71.085,"l":71.02,"n":8,"o":71.085,"t":"2026-10-14T14:45:00Z","v":965,"vw":71.045944},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-10-14T15:15:00Z","v":504,"vw":70.95},{"c":70.84,"h":70.84,"l":70.84,"n":3,"o":70.84,"t":"2026-10-14T16:30:00Z","v":271,"vw":70.84},{"c":70.88,"h":70.88,"l":70.88,"n":1,"o":70.88,"t":"2026-10-14T16:45:00Z","v":212,"vw":70.88},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-14T17:00:00Z","v":100,"vw":70.85},{"c":70.8462,"h":70.8462,"l":70.8462,"n":2,"o":70.8462,"t":"2026-10-14T17:15:00Z","v":145,"vw":70.8462},{"c":70.82,"h":70.82,"l":70.7901,"n":5,"o":70.7901,"t":"2026-10-14T17:45:00Z","v":772,"vw":70.804268},{"c":70.815,"h":70.84,"l":70.8,"n":9,"o":70.84,"t":"2026-10-14T18:00:00Z","v":887,"vw":70.817775},{"c":70.855,"h":70.855,"l":70.855,"n":3,"o":70.855,"t":"2026-10-14T18:45:00Z","v":206,"vw":70.855},{"c":70.835,"h":70.835,"l":70.835,"n":1,"o":70.835,"t":"2026-10-14T19:00:00Z","v":221,"vw":70.835},{"c":70.8491,"h":70.9,"l":70.8491,"n":7,"o":70.855,"t":"2026-10-14T19:15:00Z","v":818,"vw":70.881196},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-10-14T19:30:00Z","v":1836,"vw":70.88},{"c":69.82,"h":69.885,"l":69.82,"n":3,"o":69.885,"t":"2026-10-15T13:45:00Z","v":715,"vw":69.834456},{"c":70.015,"h":70.015,"l":70.015,"n":1,"o":70.015,"t":"2026-10-15T14:00:00Z","v":138,"vw":70.015},{"c":70.04,"h":70.04,"l":70.04,"n":3,"o":70.04,"t":"2026-10-15T14:15:00Z","v":138,"vw":70.04},{"c":70.31,"h":70.31,"l":70.31,"n":4,"o":70.31,"t":"2026-10-15T15:15:00Z","v":140,"vw":70.31},{"c":70.27,"h":70.3,"l":70.27,"n":2,"o":70.3,"t":"2026-10-15T15:30:00Z","v":200,"vw":70.285},{"c":70.28,"h":70.28,"l":70.1601,"n":13,"o":70.27,"t":"2026-10-15T15:45:00Z","v":1999,"vw":70.22721},{"c":70.22,"h":70.22,"l":70.22,"n":2,"o":70.22,"t":"2026-10-15T16:15:00Z","v":250,"vw":70.22},{"c":70.23,"h":70.27,"l":70.23,"n":9,"o":70.27,"t":"2026-10-15T16:30:00Z","v":364,"vw":70.249704},{"c":70.3,"h":70.3,"l":70.3,"n":9,"o":70.3,"t":"2026-10-15T17:30:00Z","v":220,"vw":70.3},{"c":70.2034,"h":70.2034,"l":70.2034,"n":1,"o":70.2034,"t":"2026-10-15T17:45:00Z","v":100,"vw":70.2034},{"c":70.15,"h":70.15,"l":70.15,"n":15,"o":70.15,"t":"2026-10-15T18:15:00Z","v":500,"vw":70.15},{"c":70.195,"h":70.24,"l":70.18,"n":13,"o":70.19,"t":"2026-10-15T18:45:00Z","v":4974,"vw":70.182161},{"c":70.295,"h":70.36,"l":70.28,"n":20,"o":70.28,"t":"2026-10-15T19:00:00Z","v":1264,"vw":70.316838},{"c":70.295,"h":70.295,"l":70.295,"n":1,"o":70.295,"t":"2026-10-15T19:15:00Z","v":108,"vw":70.295},{"c":70.295,"h":70.295,"l":70.21,"n":11,"o":70.21,"t":"2026-10-15T19:30:00Z","v":1230,"vw":70.25803},{"c":70.32,"h":70.32,"l":70.285,"n":7,"o":70.31,"t":"2026-10-15T19:45:00Z","v":339,"vw":70.304712},{"c":69.975,"h":69.975,"l":69.975,"n":2,"o":69.975,"t":"2026-10-16T14:15:00Z","v":121,"vw":69.975},{"c":69.9476,"h":69.9476,"l":69.89,"n":5,"o":69.89,"t":"2026-10-16T14:45:00Z","v":901,"vw":69.916133},{"c":69.855,"h":69.855,"l":69.855,"n":1,"o":69.855,"t":"2026-10-16T15:00:00Z","v":750,"vw":69.855},{"c":69.75,"h":69.75,"l":69.7401,"n":4,"o":69.7401,"t":"2026-10-16T15:15:00Z","v":400,"vw":69.747525},{"c":69.8912,"h":69.8912,"l":69.8912,"n":1,"o":69.8912,"t":"2026-10-16T15:45:00Z","v":243,"vw":69.8912},{"c":69.73,"h":69.73,"l":69.715,"n":6,"o":69.715,"t":"2026-10-16T16:15:00Z","v":1125,"vw":69.7165},{"c":69.61,"h":69.67,"l":69.61,"n":4,"o":69.67,"t":"2026-10-16T16:30:00Z","v":255,"vw":69.642521},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-16T16:45:00Z","v":150,"vw":69.7},{"c":69.575,"h":69.575,"l":69.47,"n":2,"o":69.47,"t":"2026-10-16T17:15:00Z","v":456,"vw":69.551974},{"c":69.55,"h":69.56,"l":69.55,"n":5,"o":69.55,"t":"2026-10-16T18:00:00Z","v":827,"vw":69.551369},{"c":69.48,"h":69.48,"l":69.48,"n":2,"o":69.48,"t":"2026-10-16T18:15:00Z","v":262,"vw":69.48},{"c":69.47,"h":69.5184,"l":69.47,"n":5,"o":69.5184,"t":"2026-10-16T18:30:00Z","v":826,"vw":69.512281},{"c":69.48,"h":69.48,"l":69.48,"n":5,"o":69.48,"t":"2026-10-16T18:45:00Z","v":444,"vw":69.48},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-16T19:00:00Z","v":2283,"vw":69.46},{"c":69.5148,"h":69.57,"l":69.5148,"n":5,"o":69.57,"t":"2026-10-16T19:30:00Z","v":549,"vw":69.532925},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-10-16T19:45:00Z","v":150,"vw":69.48},{"c":69.45,"h":69.46,"l":69.34,"n":4,"o":69.34,"t":"2026-10-19T13:15:00Z","v":486,"vw":69.39144},{"c":69.36,"h":69.45,"l":69.36,"n":7,"o":69.45,"t":"2026-10-19T13:30:00Z","v":3266,"vw":69.439194},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-19T14:00:00Z","v":100,"vw":69.34},{"c":69.26,"h":69.26,"l":69.26,"n":1,"o":69.26,"t":"2026-10-19T14:30:00Z","v":100,"vw":69.26},{"c":69.4128,"h":69.47,"l":69.4128,"n":7,"o":69.47,"t":"2026-10-19T15:30:00Z","v":650,"vw":69.425412},{"c":69.47,"h":69.47,"l":69.47,"n":1,"o":69.47,"t":"2026-10-19T15:45:00Z","v":100,"vw":69.47},{"c":69.275,"h":69.275,"l":69.275,"n":1,"o":69.275,"t":"2026-10-19T17:00:00Z","v":100,"vw":69.275},{"c":69.3697,"h":69.3697,"l":69.26,"n":8,"o":69.31,"t":"2026-10-19T17:15:00Z","v":1720,"vw":69.312513},{"c":69.34,"h":69.34,"l":69.34,"n":2,"o":69.34,"t":"2026-10-19T18:45:00Z","v":198,"vw":69.34},{"c":69.3,"h":69.3929,"l":69.3,"n":11,"o":69.3929,"t":"2026-10-19T19:00:00Z","v":862,"vw":69.31784},{"c":69.335,"h":69.4,"l":69.335,"n":3,"o":69.4,"t":"2026-10-19T19:15:00Z","v":354,"vw":69.377973},{"c":69.37,"h":69.37,"l":69.37,"n":8,"o":69.37,"t":"2026-10-19T19:30:00Z","v":595,"vw":69.37},{"c":69.27,"h":69.3101,"l":69.27,"n":15,"o":69.31,"t":"2026-10-19T19:45:00Z","v":672,"vw":69.300038},{"c":69.28,"h":69.28,"l":69.28,"n":6,"o":69.28,"t":"2026-10-19T20:00:00Z","v":111,"vw":69.28},{"c":69.48,"h":69.48,"l":69.39,"n":2,"o":69.39,"t":"2026-10-20T13:30:00Z","v":413,"vw":69.450581},{"c":69.57,"h":69.57,"l":69.56,"n":5,"o":69.56,"t":"2026-10-20T13:45:00Z","v":699,"vw":69.562593},{"c":70.07,"h":70.07,"l":70.07,"n":3,"o":70.07,"t":"2026-10-20T14:30:00Z","v":146,"vw":70.07},{"c":70.036,"h":70.036,"l":70.036,"n":2,"o":70.036,"t":"2026-10-20T14:45:00Z","v":125,"vw":70.036},{"c":69.81,"h":69.81,"l":69.81,"n":3,"o":69.81,"t":"2026-10-20T15:45:00Z","v":253,"vw":69.81},{"c":69.875,"h":69.875,"l":69.875,"n":1,"o":69.875,"t":"2026-10-20T16:00:00Z","v":135,"vw":69.875},{"c":69.8895,"h":69.8895,"l":69.85,"n":8,"o":69.8561,"t":"2026-10-20T16:30:00Z","v":760,"vw":69.86517},{"c":69.86,"h":69.905,"l":69.86,"n":2,"o":69.905,"t":"2026-10-20T16:45:00Z","v":1123,"vw":69.900993},{"c":69.915,"h":69.915,"l":69.915,"n":1,"o":69.915,"t":"2026-10-20T17:30:00Z","v":175,"vw":69.915},{"c":69.8824,"h":69.8824,"l":69.87,"n":3,"o":69.87,"t":"2026-10-20T17:45:00Z","v":631,"vw":69.874854},{"c":69.821,"h":69.875,"l":69.821,"n":4,"o":69.875,"t":"2026-10-20T18:45:00Z","v":1435,"vw":69.853008},{"c":69.8324,"h":69.9106,"l":69.8,"n":7,"o":69.8,"t":"2026-10-20T19:15:00Z","v":742,"vw":69.839982},{"c":69.75,"h":69.94,"l":69.75,"n":10,"o":69.82,"t":"2026-10-20T19:45:00Z","v":2626,"vw":69.792965},{"c":69.73,"h":69.73,"l":69.73,"n":5,"o":69.73,"t":"2026-10-21T13:30:00Z","v":336,"vw":69.73},{"c":69.535,"h":69.555,"l":69.51,"n":11,"o":69.51,"t":"2026-10-21T14:00:00Z","v":921,"vw":69.527324},{"c":69.54,"h":69.54,"l":69.5,"n":12,"o":69.5,"t":"2026-10-21T14:15:00Z","v":950,"vw":69.518732},{"c":69.595,"h":69.595,"l":69.595,"n":2,"o":69.595,"t":"2026-10-21T14:45:00Z","v":207,"vw":69.595},{"c":69.57,"h":69.57,"l":69.57,"n":3,"o":69.57,"t":"2026-10-21T15:00:00Z","v":150,"vw":69.57},{"c":69.62,"h":69.62,"l":69.62,"n":2,"o":69.62,"t":"2026-10-21T15:15:00Z","v":110,"vw":69.62},{"c":69.67,"h":69.695,"l":69.67,"n":42,"o":69.695,"t":"2026-10-21T15:45:00Z","v":2780,"vw":69.680353},{"c":69.65,"h":69.68,"l":69.65,"n":7,"o":69.68,"t":"2026-10-21T16:00:00Z","v":1283,"vw":69.677623},{"c":69.66,"h":69.66,"l":69.66,"n":1,"o":69.66,"t":"2026-10-21T16:15:00Z","v":100,"vw":69.66},{"c":69.73,"h":69.73,"l":69.72,"n":17,"o":69.72,"t":"2026-10-21T16:45:00Z","v":1215,"vw":69.726},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-21T17:15:00Z","v":109,"vw":69.75},{"c":69.71,"h":69.71,"l":69.65,"n":29,"o":69.66,"t":"2026-10-21T17:30:00Z","v":1687,"vw":69.673844},{"c":69.73,"h":69.74,"l":69.73,"n":79,"o":69.73,"t":"2026-10-21T18:15:00Z","v":2029,"vw":69.734615},{"c":69.735,"h":69.735,"l":69.73,"n":7,"o":69.73,"t":"2026-10-21T18:30:00Z","v":380,"vw":69.731667},{"c":69.51,"h":69.51,"l":69.505,"n":12,"o":69.51,"t":"2026-10-21T19:00:00Z","v":932,"vw":69.508617},{"c":69.605,"h":69.605,"l":69.57,"n":6,"o":69.57,"t":"2026-10-21T19:15:00Z","v":607,"vw":69.581351},{"c":69.645,"h":69.645,"l":69.645,"n":2,"o":69.645,"t":"2026-10-21T19:30:00Z","v":473,"vw":69.645},{"c":69.6844,"h":69.6844,"l":69.6844,"n":3,"o":69.6844,"t":"2026-10-21T19:45:00Z","v":140,"vw":69.6844},{"c":68.225,"h":68.225,"l":68.22,"n":3,"o":68.22,"t":"2026-10-22T13:30:00Z","v":270,"vw":68.222547},{"c":68.24,"h":68.24,"l":68.24,"n":4,"o":68.24,"t":"2026-10-22T14:00:00Z","v":127,"vw":68.24},{"c":68.06,"h":68.165,"l":68,"n":5,"o":68.165,"t":"2026-10-22T14:15:00Z","v":2700,"vw":68.062046},{"c":68.0642,"h":68.0642,"l":68.03,"n":3,"o":68.03,"t":"2026-10-22T15:15:00Z","v":703,"vw":68.059328},{"c":67.97,"h":68,"l":67.97,"n":4,"o":68,"t":"2026-10-22T15:30:00Z","v":303,"vw":67.98},{"c":68.07,"h":68.07,"l":67.95,"n":19,"o":68,"t":"2026-10-22T15:45:00Z","v":1337,"vw":68.020643},{"c":68.1244,"h":68.1244,"l":68.04,"n":21,"o":68.07,"t":"2026-10-22T16:00:00Z","v":1728,"vw":68.078148},{"c":68.125,"h":68.125,"l":68.1,"n":13,"o":68.12,"t":"2026-10-22T16:15:00Z","v":1515,"vw":68.118762},{"c":68.02,"h":68.05,"l":67.92,"n":23,"o":68.05,"t":"2026-10-22T16:30:00Z","v":1704,"vw":68.000861},{"c":68,"h":68,"l":67.99,"n":3,"o":68,"t":"2026-10-22T16:45:00Z","v":900,"vw":67.996667},{"c":68.0015,"h":68.0015,"l":68.0015,"n":1,"o":68.0015,"t":"2026-10-22T17:00:00Z","v":159,"vw":68.0015},{"c":68.075,"h":68.075,"l":68.075,"n":3,"o":68.075,"t":"2026-10-22T17:15:00Z","v":245,"vw":68.075},{"c":68.04,"h":68.04,"l":68.04,"n":3,"o":68.04,"t":"2026-10-22T18:00:00Z","v":137,"vw":68.04},{"c":68.08,"h":68.08,"l":68.08,"n":5,"o":68.08,"t":"2026-10-22T18:15:00Z","v":124,"vw":68.08},{"c":68.07,"h":68.085,"l":68.07,"n":7,"o":68.075,"t":"2026-10-22T18:30:00Z","v":1867,"vw":68.079293},{"c":68.08,"h":68.08,"l":68.07,"n":4,"o":68.07,"t":"2026-10-22T19:00:00Z","v":279,"vw":68.075},{"c":68.04,"h":68.07,"l":68.0201,"n":11,"o":68.07,"t":"2026-10-22T19:15:00Z","v":730,"vw":68.043429},{"c":68.03,"h":68.03,"l":68.03,"n":1,"o":68.03,"t":"2026-10-22T19:30:00Z","v":100,"vw":68.03},{"c":68.05,"h":68.07,"l":68.03,"n":27,"o":68.03,"t":"2026-10-22T19:45:00Z","v":1412,"vw":68.059},{"c":67.68,"h":67.68,"l":67.68,"n":1,"o":67.68,"t":"2026-10-23T13:15:00Z","v":100,"vw":67.68},{"c":67.85,"h":67.85,"l":67.85,"n":3,"o":67.85,"t":"2026-10-23T13:45:00Z","v":221,"vw":67.85},{"c":67.8599,"h":67.8599,"l":67.8599,"n":1,"o":67.8599,"t":"2026-10-23T14:00:00Z","v":197,"vw":67.8599},{"c":67.7276,"h":67.7276,"l":67.7276,"n":1,"o":67.7276,"t":"2026-10-23T14:30:00Z","v":105,"vw":67.7276},{"c":67.9199,"h":67.9199,"l":67.9199,"n":1,"o":67.9199,"t":"2026-10-23T14:45:00Z","v":221,"vw":67.9199}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.1309788592820964,"strike":69.28121559127945,"iv":0.22577817661308083,"gamma":0.06228658885707994,"theta":-0.02308786610878661,"vega":0.09934785289583792,"rho":0.041361161552621234,"breakevenPct":5.141783852098647},{"delta":0.5,"premium":2.6897764809513323,"strike":68.40035234529839,"iv":0.22709947148205242,"gamma":0.058961330103501436,"theta":-0.022460251046025104,"vega":0.09438198634661969,"rho":0.04588451013375122,"breakevenPct":4.667599372569342},{"delta":0.55,"premium":3.2485741026205686,"strike":67.51948909931733,"iv":0.228420766351024,"gamma":0.05563607134992292,"theta":-0.0218326359832636,"vega":0.08941611979740145,"rho":0.05040785871488121,"breakevenPct":4.193414893040035},{"delta":0.6,"premium":3.8073717242898035,"strike":66.63862585333626,"iv":0.2297420612199956,"gamma":0.052310812596344416,"theta":-0.021205020920502093,"vega":0.08445025324818323,"rho":0.0549312072960112,"breakevenPct":3.719230413510729},{"delta":0.65,"premium":4.36616934595904,"strike":65.7577626073552,"iv":0.2310633560889672,"gamma":0.04898555384276591,"theta":-0.020577405857740583,"vega":0.07948438669896499,"rho":0.059454555877141185,"breakevenPct":3.245045933981422},{"delta":0.7,"premium":4.924966967628276,"strike":64.87689936137414,"iv":0.23238465095793878,"gamma":0.045660295089187404,"theta":-0.019949790794979078,"vega":0.07451852014974676,"rho":0.06397790445827117,"breakevenPct":2.770861454452117},{"delta":0.75,"premium":5.483764589297512,"strike":63.99603611539308,"iv":0.23370594582691037,"gamma":0.042335036335608894,"theta":-0.019322175732217572,"vega":0.06955265360052851,"rho":0.06850125303940116,"breakevenPct":2.2966769749228098},{"delta":0.8,"premium":6.042562210966748,"strike":63.11517286941202,"iv":0.23502724069588196,"gamma":0.039009777582030385,"theta":-0.018694560669456066,"vega":0.06458678705131027,"rho":0.07302460162053115,"breakevenPct":1.822492495393503},{"delta":0.85,"premium":6.601359832635984,"strike":62.23430962343096,"iv":0.23634853556485355,"gamma":0.035684518828451875,"theta":-0.01806694560669456,"vega":0.05962092050209204,"rho":0.07754795020166114,"breakevenPct":1.3483080158641974}],"put":[{"delta":0.5,"premium":2.3236187845303866,"strike":68.5524861878453,"iv":0.20743259668508288,"gamma":0.07203646408839778,"theta":-0.015637016574585636,"vega":0.10571049723756906,"rho":-0.05928895935744324,"breakevenPct":2.489745415828182},{"delta":0.55,"premium":2.675213371266003,"strike":69.25035561877667,"iv":0.20440014224751069,"gamma":0.07259914651493599,"theta":-0.01482460881934566,"vega":0.10499886201991465,"rho":-0.06509558395173097,"breakevenPct":1.979917156075515},{"delta":0.6,"premium":3.1019559032716923,"strike":69.96159317211949,"iv":0.20468463726884778,"gamma":0.07089217638691322,"theta":-0.014042247510668564,"vega":0.10272290184921763,"rho":-0.07092358719653971,"breakevenPct":1.5610487223217402},{"delta":0.65,"premium":3.6154377880184336,"strike":70.72657450076805,"iv":0.20571720430107526,"gamma":0.06745775729646697,"theta":-0.01283748079877112,"vega":0.09824055299539171,"rho":-0.07680768900868247,"breakevenPct":1.1907604210995308},{"delta":0.7,"premium":4.127828054298642,"strike":71.48567119155355,"iv":0.20352594268476623,"gamma":0.06386877828054299,"theta":-0.011137254901960785,"vega":0.09208325791855204,"rho":-0.08268499589684813,"breakevenPct":0.827528990391759},{"delta":0.75,"premium":5.104403048264183,"strike":72.6731583403895,"iv":0.2110723962743438,"gamma":0.05734758679085521,"theta":-0.00954419983065199,"vega":0.08381303979678238,"rho":-0.08916428982984746,"breakevenPct":0.5169982698364937},{"delta":0.8,"premium":7.083657917019478,"strike":74.79000846740051,"iv":0.2433755292125318,"gamma":0.04460414902624892,"theta":-0.008739796782387807,"vega":0.07284775613886535,"rho":-0.09694648992298266,"breakevenPct":0.3144136690704283},{"delta":0.85,"premium":9.062912785774769,"strike":76.90685859441152,"iv":0.2756786621507198,"gamma":0.031860711261642666,"theta":-0.007935393734123624,"vega":0.061882472480948345,"rho":-0.10472869001611784,"breakevenPct":0.11182906830436329}]},"raw":{"call":[{"delta":0.45,"premium":2.1309788592820964,"strike":69.28121559127945,"iv":0.22577817661308083,"gamma":0.06228658885707994,"theta":-0.02308786610878661,"vega":0.09934785289583792,"rho":0.041361161552621234,"breakevenPct":5.141783852098647},{"delta":0.5,"premium":2.6897764809513323,"strike":68.40035234529839,"iv":0.22709947148205242,"gamma":0.058961330103501436,"theta":-0.022460251046025104,"vega":0.09438198634661969,"rho":0.04588451013375122,"breakevenPct":4.667599372569342},{"delta":0.55,"premium":3.2485741026205686,"strike":67.51948909931733,"iv":0.228420766351024,"gamma":0.05563607134992292,"theta":-0.0218326359832636,"vega":0.08941611979740145,"rho":0.05040785871488121,"breakevenPct":4.193414893040035},{"delta":0.6,"premium":3.8073717242898035,"strike":66.63862585333626,"iv":0.2297420612199956,"gamma":0.052310812596344416,"theta":-0.021205020920502093,"vega":0.08445025324818323,"rho":0.0549312072960112,"breakevenPct":3.719230413510729},{"delta":0.65,"premium":4.36616934595904,"strike":65.7577626073552,"iv":0.2310633560889672,"gamma":0.04898555384276591,"theta":-0.020577405857740583,"vega":0.07948438669896499,"rho":0.059454555877141185,"breakevenPct":3.245045933981422},{"delta":0.7,"premium":4.924966967628276,"strike":64.87689936137414,"iv":0.23238465095793878,"gamma":0.045660295089187404,"theta":-0.019949790794979078,"vega":0.07451852014974676,"rho":0.06397790445827117,"breakevenPct":2.770861454452117},{"delta":0.75,"premium":5.483764589297512,"strike":63.99603611539308,"iv":0.23370594582691037,"gamma":0.042335036335608894,"theta":-0.019322175732217572,"vega":0.06955265360052851,"rho":0.06850125303940116,"breakevenPct":2.2966769749228098},{"delta":0.8,"premium":6.042562210966748,"strike":63.11517286941202,"iv":0.23502724069588196,"gamma":0.039009777582030385,"theta":-0.018694560669456066,"vega":0.06458678705131027,"rho":0.07302460162053115,"breakevenPct":1.822492495393503},{"delta":0.85,"premium":6.601359832635984,"strike":62.23430962343096,"iv":0.23634853556485355,"gamma":0.035684518828451875,"theta":-0.01806694560669456,"vega":0.05962092050209204,"rho":0.07754795020166114,"breakevenPct":1.3483080158641974}],"put":[{"delta":0.5,"premium":2.3236187845303866,"strike":68.5524861878453,"iv":0.20743259668508288,"gamma":0.07203646408839778,"theta":-0.015637016574585636,"vega":0.10571049723756906,"rho":-0.05928895935744324,"breakevenPct":2.489745415828182},{"delta":0.55,"premium":2.675213371266003,"strike":69.25035561877667,"iv":0.20440014224751069,"gamma":0.07259914651493599,"theta":-0.01482460881934566,"vega":0.10499886201991465,"rho":-0.06509558395173097,"breakevenPct":1.979917156075515},{"delta":0.6,"premium":3.1019559032716923,"strike":69.96159317211949,"iv":0.20468463726884778,"gamma":0.07089217638691322,"theta":-0.014042247510668564,"vega":0.10272290184921763,"rho":-0.07092358719653971,"breakevenPct":1.5610487223217402},{"delta":0.65,"premium":3.6154377880184336,"strike":70.72657450076805,"iv":0.20571720430107526,"gamma":0.06745775729646697,"theta":-0.01283748079877112,"vega":0.09824055299539171,"rho":-0.07680768900868247,"breakevenPct":1.1907604210995308},{"delta":0.7,"premium":4.127828054298642,"strike":71.48567119155355,"iv":0.20352594268476623,"gamma":0.06386877828054299,"theta":-0.011137254901960785,"vega":0.09208325791855204,"rho":-0.08268499589684813,"breakevenPct":0.827528990391759},{"delta":0.75,"premium":5.104403048264183,"strike":72.6731583403895,"iv":0.2110723962743438,"gamma":0.05734758679085521,"theta":-0.00954419983065199,"vega":0.08381303979678238,"rho":-0.08916428982984746,"breakevenPct":0.5169982698364937},{"delta":0.8,"premium":7.083657917019478,"strike":74.79000846740051,"iv":0.2433755292125318,"gamma":0.04460414902624892,"theta":-0.008739796782387807,"vega":0.07284775613886535,"rho":-0.09694648992298266,"breakevenPct":0.3144136690704283},{"delta":0.85,"premium":9.062912785774769,"strike":76.90685859441152,"iv":0.2756786621507198,"gamma":0.031860711261642666,"theta":-0.007935393734123624,"vega":0.061882472480948345,"rho":-0.10472869001611784,"breakevenPct":0.11182906830436329}]}},"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"}}