{"symbol":"FCOM","url":"https://intraalpha.com/companies/FCOM","capturedAt":"2026-10-22T23:21:26.327Z","state":"ready","quote":{"symbol":"FCOM","last_price":69.26,"prev_close":70.8,"regular_close":69.26,"change":-1.54,"change_pct":-2.1751,"regular_change":-1.54,"regular_change_pct":-2.1751,"extended_change":0,"extended_change_pct":0,"bid":68.71,"ask":70,"bid_size":4400,"ask_size":4300,"volume":490149,"vwap":69.360265,"open":69.85,"high":70.02,"low":68.88,"close":69.26,"trade_count":3842,"last_trade_at":"2026-10-22T22:30:00.003654254Z","last_quote_at":"2026-10-22T20:09:37.376644131Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:22.281246652-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.00084,"portfolio_turnover":0.44,"dividend_yield":0.0097,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:25.257158+00:00"},"optionObservedAt":"2026-10-22T19:55:02.950Z","bars":[{"c":71.95,"h":71.95,"l":71.4,"n":13,"o":71.4,"t":"2026-10-15T08:00:00Z","v":3100,"vw":71.417742},{"c":72,"h":72,"l":72,"n":7,"o":72,"t":"2026-10-15T08:05:00Z","v":106,"vw":72},{"c":71.91,"h":71.91,"l":71.91,"n":3,"o":71.91,"t":"2026-10-15T08:30:00Z","v":750,"vw":71.91},{"c":71.89,"h":71.89,"l":71.89,"n":3,"o":71.89,"t":"2026-10-15T08:35:00Z","v":103,"vw":71.89},{"c":71.7,"h":71.76,"l":71.2,"n":12,"o":71.76,"t":"2026-10-15T08:45:00Z","v":1450,"vw":71.7096},{"c":71.71,"h":71.75,"l":71.71,"n":3,"o":71.75,"t":"2026-10-15T08:50:00Z","v":201,"vw":71.73},{"c":71.86,"h":71.86,"l":71.75,"n":8,"o":71.75,"t":"2026-10-15T09:05:00Z","v":316,"vw":71.805},{"c":71.96,"h":71.96,"l":71.86,"n":10,"o":71.86,"t":"2026-10-15T09:10:00Z","v":829,"vw":71.944254},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-15T09:30:00Z","v":300,"vw":71.91},{"c":71.81,"h":71.81,"l":71.81,"n":3,"o":71.81,"t":"2026-10-15T09:40:00Z","v":402,"vw":71.81},{"c":71.485,"h":71.72,"l":71.485,"n":60,"o":71.72,"t":"2026-10-15T13:30:00Z","v":4525,"vw":71.626755},{"c":72.13,"h":72.13,"l":71.95,"n":8,"o":71.95,"t":"2026-10-15T13:35:00Z","v":654,"vw":72.031424},{"c":72.1,"h":72.27,"l":72.065,"n":15,"o":72.27,"t":"2026-10-15T13:40:00Z","v":1410,"vw":72.144791},{"c":72.37,"h":72.37,"l":72.09,"n":26,"o":72.14,"t":"2026-10-15T13:45:00Z","v":2095,"vw":72.180562},{"c":72.455,"h":72.455,"l":72.42,"n":5,"o":72.42,"t":"2026-10-15T13:50:00Z","v":643,"vw":72.427995},{"c":72.445,"h":72.445,"l":72.35,"n":15,"o":72.35,"t":"2026-10-15T13:55:00Z","v":3552,"vw":72.409436},{"c":72.56,"h":72.56,"l":72.56,"n":2,"o":72.56,"t":"2026-10-15T14:00:00Z","v":601,"vw":72.56},{"c":72.635,"h":72.715,"l":72.635,"n":19,"o":72.64,"t":"2026-10-15T14:05:00Z","v":2761,"vw":72.664981},{"c":72.76,"h":72.76,"l":72.645,"n":27,"o":72.695,"t":"2026-10-15T14:10:00Z","v":2532,"vw":72.683789},{"c":72.69,"h":72.74,"l":72.69,"n":7,"o":72.74,"t":"2026-10-15T14:15:00Z","v":902,"vw":72.716667},{"c":72.63,"h":72.685,"l":72.62,"n":9,"o":72.685,"t":"2026-10-15T14:20:00Z","v":705,"vw":72.634409},{"c":72.67,"h":72.67,"l":72.645,"n":17,"o":72.645,"t":"2026-10-15T14:25:00Z","v":1267,"vw":72.652778},{"c":72.685,"h":72.72,"l":72.685,"n":15,"o":72.72,"t":"2026-10-15T14:30:00Z","v":824,"vw":72.707692},{"c":72.62,"h":72.625,"l":72.62,"n":6,"o":72.625,"t":"2026-10-15T14:35:00Z","v":444,"vw":72.623724},{"c":72.64,"h":72.69,"l":72.64,"n":11,"o":72.68,"t":"2026-10-15T14:40:00Z","v":1658,"vw":72.674375},{"c":72.66,"h":72.67,"l":72.55,"n":27,"o":72.55,"t":"2026-10-15T14:50:00Z","v":2523,"vw":72.622609},{"c":72.61,"h":72.65,"l":72.59,"n":8,"o":72.65,"t":"2026-10-15T14:55:00Z","v":1262,"vw":72.615959},{"c":72.69,"h":72.69,"l":72.63,"n":27,"o":72.63,"t":"2026-10-15T15:00:00Z","v":2991,"vw":72.676086},{"c":72.76,"h":72.77,"l":72.76,"n":4,"o":72.77,"t":"2026-10-15T15:05:00Z","v":287,"vw":72.76635},{"c":72.78,"h":72.78,"l":72.78,"n":1,"o":72.78,"t":"2026-10-15T15:10:00Z","v":100,"vw":72.78},{"c":72.77,"h":72.79,"l":72.77,"n":9,"o":72.78,"t":"2026-10-15T15:15:00Z","v":1207,"vw":72.784545},{"c":72.82,"h":72.84,"l":72.76,"n":35,"o":72.76,"t":"2026-10-15T15:20:00Z","v":8336,"vw":72.803845},{"c":72.83,"h":72.83,"l":72.83,"n":5,"o":72.83,"t":"2026-10-15T15:25:00Z","v":452,"vw":72.83},{"c":72.72,"h":72.8,"l":72.72,"n":7,"o":72.8,"t":"2026-10-15T15:30:00Z","v":660,"vw":72.762536},{"c":72.81,"h":72.81,"l":72.81,"n":9,"o":72.81,"t":"2026-10-15T15:35:00Z","v":183,"vw":72.81},{"c":72.71,"h":72.71,"l":72.71,"n":2,"o":72.71,"t":"2026-10-15T15:40:00Z","v":231,"vw":72.71},{"c":72.755,"h":72.755,"l":72.74,"n":8,"o":72.74,"t":"2026-10-15T15:45:00Z","v":454,"vw":72.747593},{"c":72.76,"h":72.76,"l":72.7001,"n":32,"o":72.71,"t":"2026-10-15T15:50:00Z","v":14164,"vw":72.738758},{"c":72.77,"h":72.77,"l":72.77,"n":2,"o":72.77,"t":"2026-10-15T15:55:00Z","v":145,"vw":72.77},{"c":72.68,"h":72.715,"l":72.68,"n":5,"o":72.715,"t":"2026-10-15T16:00:00Z","v":4999,"vw":72.714298},{"c":72.64,"h":72.66,"l":72.64,"n":4,"o":72.66,"t":"2026-10-15T16:05:00Z","v":457,"vw":72.65011},{"c":72.605,"h":72.65,"l":72.605,"n":8,"o":72.65,"t":"2026-10-15T16:10:00Z","v":933,"vw":72.62932},{"c":72.62,"h":72.64,"l":72.62,"n":14,"o":72.62,"t":"2026-10-15T16:15:00Z","v":736,"vw":72.626689},{"c":72.57,"h":72.57,"l":72.57,"n":3,"o":72.57,"t":"2026-10-15T16:20:00Z","v":115,"vw":72.57},{"c":72.54,"h":72.54,"l":72.54,"n":7,"o":72.54,"t":"2026-10-15T16:25:00Z","v":446,"vw":72.54},{"c":72.57131,"h":72.57131,"l":72.57131,"n":2,"o":72.57131,"t":"2026-10-15T16:35:00Z","v":126,"vw":72.57131},{"c":72.59,"h":72.59,"l":72.55,"n":7,"o":72.55,"t":"2026-10-15T16:40:00Z","v":823,"vw":72.5575},{"c":72.6023,"h":72.6023,"l":72.6023,"n":4,"o":72.6023,"t":"2026-10-15T16:45:00Z","v":340,"vw":72.6023},{"c":72.63,"h":72.63,"l":72.57,"n":33,"o":72.57,"t":"2026-10-15T16:50:00Z","v":4773,"vw":72.59044},{"c":72.64,"h":72.67,"l":72.64,"n":13,"o":72.67,"t":"2026-10-15T17:00:00Z","v":718,"vw":72.65623},{"c":72.78,"h":72.789,"l":72.78,"n":5,"o":72.789,"t":"2026-10-15T17:10:00Z","v":235,"vw":72.7845},{"c":72.86,"h":72.88,"l":72.86,"n":6,"o":72.88,"t":"2026-10-15T17:15:00Z","v":370,"vw":72.865714},{"c":72.92,"h":72.92,"l":72.92,"n":4,"o":72.92,"t":"2026-10-15T17:20:00Z","v":512,"vw":72.92},{"c":72.97,"h":72.97,"l":72.95,"n":22,"o":72.95,"t":"2026-10-15T17:25:00Z","v":2952,"vw":72.960036},{"c":73.025,"h":73.025,"l":73.025,"n":6,"o":73.025,"t":"2026-10-15T17:40:00Z","v":526,"vw":73.025},{"c":73.0038,"h":73.0038,"l":73.0038,"n":4,"o":73.0038,"t":"2026-10-15T17:45:00Z","v":279,"vw":73.0038},{"c":73.05,"h":73.05,"l":73.025,"n":16,"o":73.025,"t":"2026-10-15T17:50:00Z","v":2661,"vw":73.037228},{"c":73,"h":73,"l":73,"n":4,"o":73,"t":"2026-10-15T17:55:00Z","v":535,"vw":73},{"c":72.915,"h":72.915,"l":72.915,"n":6,"o":72.915,"t":"2026-10-15T18:00:00Z","v":614,"vw":72.915},{"c":72.89,"h":72.89,"l":72.89,"n":2,"o":72.89,"t":"2026-10-15T18:05:00Z","v":102,"vw":72.89},{"c":72.85,"h":72.85,"l":72.85,"n":9,"o":72.85,"t":"2026-10-15T18:10:00Z","v":620,"vw":72.85},{"c":72.855,"h":72.855,"l":72.855,"n":3,"o":72.855,"t":"2026-10-15T18:15:00Z","v":143,"vw":72.855},{"c":72.84,"h":72.87,"l":72.84,"n":5,"o":72.86,"t":"2026-10-15T18:20:00Z","v":517,"vw":72.856381},{"c":72.845,"h":72.845,"l":72.845,"n":5,"o":72.845,"t":"2026-10-15T18:25:00Z","v":223,"vw":72.845},{"c":72.84,"h":72.85,"l":72.82,"n":21,"o":72.85,"t":"2026-10-15T18:30:00Z","v":3561,"vw":72.824533},{"c":72.9,"h":72.9,"l":72.88,"n":12,"o":72.88,"t":"2026-10-15T18:35:00Z","v":756,"vw":72.885479},{"c":72.9,"h":72.9,"l":72.89,"n":19,"o":72.9,"t":"2026-10-15T18:40:00Z","v":1149,"vw":72.898837},{"c":72.96,"h":72.97,"l":72.96,"n":8,"o":72.97,"t":"2026-10-15T18:45:00Z","v":2515,"vw":72.967234},{"c":72.98,"h":72.98,"l":72.98,"n":6,"o":72.98,"t":"2026-10-15T18:50:00Z","v":340,"vw":72.98},{"c":72.96,"h":72.96,"l":72.96,"n":7,"o":72.96,"t":"2026-10-15T18:55:00Z","v":457,"vw":72.96},{"c":72.965,"h":72.965,"l":72.965,"n":5,"o":72.965,"t":"2026-10-15T19:00:00Z","v":239,"vw":72.965},{"c":72.91,"h":72.91,"l":72.91,"n":7,"o":72.91,"t":"2026-10-15T19:15:00Z","v":529,"vw":72.91},{"c":72.81,"h":72.825,"l":72.81,"n":9,"o":72.825,"t":"2026-10-15T19:20:00Z","v":220,"vw":72.8175},{"c":72.75,"h":72.79,"l":72.75,"n":26,"o":72.79,"t":"2026-10-15T19:25:00Z","v":975,"vw":72.756309},{"c":72.77,"h":72.79,"l":72.745,"n":33,"o":72.745,"t":"2026-10-15T19:30:00Z","v":5190,"vw":72.771314},{"c":72.8575,"h":72.8575,"l":72.81,"n":32,"o":72.81,"t":"2026-10-15T19:35:00Z","v":698,"vw":72.836132},{"c":72.91,"h":72.91,"l":72.91,"n":8,"o":72.91,"t":"2026-10-15T19:40:00Z","v":459,"vw":72.91},{"c":72.925,"h":72.97,"l":72.925,"n":15,"o":72.97,"t":"2026-10-15T19:45:00Z","v":590,"vw":72.936509},{"c":72.9,"h":72.92,"l":72.84,"n":37,"o":72.92,"t":"2026-10-15T19:50:00Z","v":3503,"vw":72.882627},{"c":72.905,"h":72.94,"l":72.885,"n":90,"o":72.89,"t":"2026-10-15T19:55:00Z","v":8109,"vw":72.896649},{"c":72.88,"h":72.88,"l":72.88,"n":5,"o":72.88,"t":"2026-10-15T20:00:00Z","v":1188,"vw":72.88},{"c":72.85,"h":72.97,"l":72.7572,"n":14,"o":72.97,"t":"2026-10-16T13:30:00Z","v":1246,"vw":72.899385},{"c":72.79,"h":72.95,"l":72.79,"n":15,"o":72.88,"t":"2026-10-16T13:35:00Z","v":1430,"vw":72.877297},{"c":72.695,"h":72.76,"l":72.67,"n":11,"o":72.72,"t":"2026-10-16T13:40:00Z","v":1079,"vw":72.714531},{"c":72.735,"h":72.735,"l":72.735,"n":2,"o":72.735,"t":"2026-10-16T13:45:00Z","v":102,"vw":72.735},{"c":72.62,"h":72.7,"l":72.62,"n":14,"o":72.7,"t":"2026-10-16T13:50:00Z","v":534,"vw":72.65},{"c":72.655,"h":72.78,"l":72.62,"n":11,"o":72.78,"t":"2026-10-16T13:55:00Z","v":1809,"vw":72.672479},{"c":72.43,"h":72.605,"l":72.43,"n":76,"o":72.53,"t":"2026-10-16T14:00:00Z","v":10740,"vw":72.527007},{"c":72.37,"h":72.47,"l":72.36,"n":14,"o":72.47,"t":"2026-10-16T14:05:00Z","v":1213,"vw":72.409004},{"c":72.4,"h":72.41,"l":72.305,"n":45,"o":72.38,"t":"2026-10-16T14:10:00Z","v":3671,"vw":72.3642},{"c":72.41,"h":72.42,"l":72.41,"n":7,"o":72.42,"t":"2026-10-16T14:15:00Z","v":653,"vw":72.418333},{"c":72.4,"h":72.42,"l":72.4,"n":10,"o":72.42,"t":"2026-10-16T14:20:00Z","v":1664,"vw":72.404262},{"c":72.39,"h":72.4,"l":72.39,"n":14,"o":72.4,"t":"2026-10-16T14:25:00Z","v":713,"vw":72.398575},{"c":72.38,"h":72.38,"l":72.26,"n":15,"o":72.32,"t":"2026-10-16T14:30:00Z","v":1680,"vw":72.330031},{"c":72.42,"h":72.43,"l":72.39,"n":17,"o":72.39,"t":"2026-10-16T14:35:00Z","v":2142,"vw":72.396665},{"c":72.47,"h":72.47,"l":72.39,"n":17,"o":72.4,"t":"2026-10-16T14:40:00Z","v":841,"vw":72.424286},{"c":72.57,"h":72.57,"l":72.49,"n":13,"o":72.49,"t":"2026-10-16T14:45:00Z","v":593,"vw":72.531631},{"c":72.54,"h":72.56,"l":72.54,"n":15,"o":72.56,"t":"2026-10-16T14:50:00Z","v":935,"vw":72.549045},{"c":72.365,"h":72.39,"l":72.365,"n":19,"o":72.38,"t":"2026-10-16T14:55:00Z","v":963,"vw":72.381904},{"c":72.335,"h":72.3799,"l":72.32,"n":24,"o":72.35,"t":"2026-10-16T15:00:00Z","v":1386,"vw":72.344692},{"c":72.24,"h":72.24,"l":72.24,"n":3,"o":72.24,"t":"2026-10-16T15:05:00Z","v":136,"vw":72.24},{"c":72.31,"h":72.32,"l":72.28,"n":9,"o":72.28,"t":"2026-10-16T15:10:00Z","v":687,"vw":72.298333},{"c":72.25,"h":72.28,"l":72.25,"n":22,"o":72.28,"t":"2026-10-16T15:15:00Z","v":1723,"vw":72.260714},{"c":72.26,"h":72.26,"l":72.26,"n":13,"o":72.26,"t":"2026-10-16T15:20:00Z","v":265,"vw":72.26},{"c":72.19,"h":72.19,"l":72.19,"n":2,"o":72.19,"t":"2026-10-16T15:25:00Z","v":201,"vw":72.19},{"c":72.21,"h":72.22,"l":72.21,"n":5,"o":72.22,"t":"2026-10-16T15:30:00Z","v":504,"vw":72.212},{"c":72.27,"h":72.27,"l":72.23,"n":8,"o":72.23,"t":"2026-10-16T15:35:00Z","v":1615,"vw":72.237682},{"c":72.22,"h":72.26,"l":72.22,"n":9,"o":72.26,"t":"2026-10-16T15:40:00Z","v":1069,"vw":72.246667},{"c":72.27,"h":72.27,"l":72.22,"n":34,"o":72.22,"t":"2026-10-16T15:45:00Z","v":2175,"vw":72.25612},{"c":72.19,"h":72.19,"l":72.19,"n":5,"o":72.19,"t":"2026-10-16T15:50:00Z","v":240,"vw":72.19},{"c":72.06,"h":72.15,"l":72.06,"n":28,"o":72.13,"t":"2026-10-16T15:55:00Z","v":2983,"vw":72.119118},{"c":72.01,"h":72.03,"l":71.98,"n":85,"o":71.99,"t":"2026-10-16T16:00:00Z","v":7066,"vw":72.000071},{"c":72.03,"h":72.05,"l":72.01,"n":91,"o":72.03,"t":"2026-10-16T16:05:00Z","v":7379,"vw":72.028949},{"c":72.08,"h":72.08,"l":72.04,"n":50,"o":72.05,"t":"2026-10-16T16:10:00Z","v":3613,"vw":72.055677},{"c":72.01,"h":72.0783,"l":72.01,"n":51,"o":72.0783,"t":"2026-10-16T16:15:00Z","v":3266,"vw":72.050147},{"c":72.015,"h":72.06,"l":72.01,"n":32,"o":72.01,"t":"2026-10-16T16:20:00Z","v":2013,"vw":72.017503},{"c":71.965,"h":71.995,"l":71.965,"n":36,"o":71.99,"t":"2026-10-16T16:25:00Z","v":2588,"vw":71.975405},{"c":71.86,"h":71.93,"l":71.86,"n":43,"o":71.89,"t":"2026-10-16T16:30:00Z","v":4533,"vw":71.910233},{"c":71.81,"h":71.82,"l":71.81,"n":5,"o":71.82,"t":"2026-10-16T16:35:00Z","v":832,"vw":71.81625},{"c":71.83,"h":71.835,"l":71.79,"n":63,"o":71.8,"t":"2026-10-16T16:40:00Z","v":8867,"vw":71.818164},{"c":71.78,"h":71.87,"l":71.78,"n":62,"o":71.84,"t":"2026-10-16T16:45:00Z","v":5427,"vw":71.83404},{"c":71.79,"h":71.8,"l":71.76,"n":62,"o":71.78,"t":"2026-10-16T16:50:00Z","v":4480,"vw":71.782577},{"c":71.77,"h":71.77,"l":71.73,"n":61,"o":71.77,"t":"2026-10-16T16:55:00Z","v":6166,"vw":71.756733},{"c":71.62,"h":71.72,"l":71.62,"n":66,"o":71.72,"t":"2026-10-16T17:00:00Z","v":4219,"vw":71.638692},{"c":71.48,"h":71.57,"l":71.45,"n":74,"o":71.525,"t":"2026-10-16T17:05:00Z","v":7588,"vw":71.499264},{"c":71.42,"h":71.475,"l":71.405,"n":71,"o":71.47,"t":"2026-10-16T17:10:00Z","v":5951,"vw":71.440617},{"c":71.3,"h":71.37,"l":71.3,"n":55,"o":71.35,"t":"2026-10-16T17:15:00Z","v":3763,"vw":71.346216},{"c":71.37,"h":71.37,"l":71.28,"n":105,"o":71.3,"t":"2026-10-16T17:20:00Z","v":9501,"vw":71.302387},{"c":71.44,"h":71.46,"l":71.385,"n":92,"o":71.385,"t":"2026-10-16T17:25:00Z","v":8274,"vw":71.417203},{"c":71.53,"h":71.55,"l":71.44,"n":66,"o":71.47,"t":"2026-10-16T17:30:00Z","v":8344,"vw":71.491577},{"c":71.47,"h":71.58,"l":71.45,"n":97,"o":71.58,"t":"2026-10-16T17:35:00Z","v":8571,"vw":71.524728},{"c":71.57,"h":71.625,"l":71.49,"n":89,"o":71.49,"t":"2026-10-16T17:40:00Z","v":8690,"vw":71.559413},{"c":71.48,"h":71.57,"l":71.48,"n":46,"o":71.57,"t":"2026-10-16T17:45:00Z","v":3515,"vw":71.518845},{"c":71.38,"h":71.49,"l":71.38,"n":137,"o":71.49,"t":"2026-10-16T17:50:00Z","v":6117,"vw":71.443527},{"c":71.31,"h":71.41,"l":71.285,"n":80,"o":71.41,"t":"2026-10-16T17:55:00Z","v":6268,"vw":71.361388},{"c":71.18,"h":71.245,"l":71.17,"n":91,"o":71.21,"t":"2026-10-16T18:00:00Z","v":7642,"vw":71.20067},{"c":71.25,"h":71.25,"l":71.23,"n":37,"o":71.23,"t":"2026-10-16T18:05:00Z","v":3063,"vw":71.240592},{"c":71.21,"h":71.21,"l":71.21,"n":13,"o":71.21,"t":"2026-10-16T18:10:00Z","v":1111,"vw":71.21},{"c":71.13,"h":71.22,"l":71.11,"n":35,"o":71.22,"t":"2026-10-16T18:15:00Z","v":3439,"vw":71.140645},{"c":71.13,"h":71.16,"l":71.08,"n":70,"o":71.11,"t":"2026-10-16T18:20:00Z","v":4578,"vw":71.105231},{"c":71.12,"h":71.15,"l":71.075,"n":40,"o":71.14,"t":"2026-10-16T18:25:00Z","v":2793,"vw":71.105539},{"c":71.175,"h":71.175,"l":71.065,"n":63,"o":71.08,"t":"2026-10-16T18:30:00Z","v":5033,"vw":71.107446},{"c":71.08,"h":71.12,"l":71.08,"n":35,"o":71.12,"t":"2026-10-16T18:35:00Z","v":2985,"vw":71.099047},{"c":71.145,"h":71.16,"l":71.11,"n":65,"o":71.15,"t":"2026-10-16T18:40:00Z","v":4980,"vw":71.135407},{"c":71.135,"h":71.14,"l":71.105,"n":45,"o":71.13,"t":"2026-10-16T18:45:00Z","v":2675,"vw":71.1255},{"c":71.085,"h":71.16,"l":71.085,"n":54,"o":71.16,"t":"2026-10-16T18:50:00Z","v":3012,"vw":71.138254},{"c":71.09,"h":71.1,"l":71.02,"n":49,"o":71.1,"t":"2026-10-16T18:55:00Z","v":4304,"vw":71.080175},{"c":71.055,"h":71.07,"l":71.0401,"n":23,"o":71.07,"t":"2026-10-16T19:00:00Z","v":1735,"vw":71.053478},{"c":70.99,"h":71.05,"l":70.98,"n":60,"o":71.03,"t":"2026-10-16T19:05:00Z","v":2636,"vw":71.014714},{"c":71.125,"h":71.15,"l":71,"n":64,"o":71,"t":"2026-10-16T19:10:00Z","v":3507,"vw":71.058744},{"c":71.06,"h":71.17,"l":71.06,"n":20,"o":71.16,"t":"2026-10-16T19:15:00Z","v":1510,"vw":71.138322},{"c":71.135,"h":71.135,"l":71.08,"n":62,"o":71.11,"t":"2026-10-16T19:20:00Z","v":2652,"vw":71.114209},{"c":71.15,"h":71.15,"l":71.12,"n":36,"o":71.14,"t":"2026-10-16T19:25:00Z","v":1277,"vw":71.136804},{"c":71.12,"h":71.2,"l":71.12,"n":68,"o":71.165,"t":"2026-10-16T19:30:00Z","v":6898,"vw":71.154894},{"c":70.99,"h":71.055,"l":70.99,"n":26,"o":71.055,"t":"2026-10-16T19:35:00Z","v":723,"vw":71.036445},{"c":70.94,"h":71,"l":70.93,"n":99,"o":71,"t":"2026-10-16T19:40:00Z","v":5803,"vw":70.963505},{"c":71.01,"h":71.05,"l":70.9602,"n":42,"o":70.9602,"t":"2026-10-16T19:45:00Z","v":2908,"vw":71.018876},{"c":71.14,"h":71.15,"l":71.01,"n":35,"o":71.04,"t":"2026-10-16T19:50:00Z","v":2456,"vw":71.049626},{"c":71.34,"h":71.35,"l":71.13,"n":87,"o":71.15,"t":"2026-10-16T19:55:00Z","v":6811,"vw":71.254344},{"c":71.34,"h":71.34,"l":71.34,"n":3,"o":71.34,"t":"2026-10-16T20:00:00Z","v":421,"vw":71.34},{"c":72.7,"h":72.7,"l":72.7,"n":16,"o":72.7,"t":"2026-10-19T08:00:00Z","v":3102,"vw":72.7},{"c":71.5,"h":71.55,"l":71.5,"n":22,"o":71.5,"t":"2026-10-19T08:10:00Z","v":2857,"vw":71.505556},{"c":71.8,"h":71.98,"l":71.8,"n":10,"o":71.98,"t":"2026-10-19T08:30:00Z","v":507,"vw":71.910656},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-10-19T08:35:00Z","v":101,"vw":71.8},{"c":71.59,"h":71.59,"l":71.5,"n":9,"o":71.5,"t":"2026-10-19T09:10:00Z","v":613,"vw":71.573636},{"c":71.59,"h":71.85,"l":71.59,"n":17,"o":71.85,"t":"2026-10-19T09:15:00Z","v":815,"vw":71.723171},{"c":71.69,"h":71.69,"l":71.69,"n":2,"o":71.69,"t":"2026-10-19T09:50:00Z","v":350,"vw":71.69},{"c":71.285,"h":71.49,"l":71.285,"n":114,"o":71.33,"t":"2026-10-19T13:30:00Z","v":16516,"vw":71.378586},{"c":71.14,"h":71.205,"l":71.14,"n":13,"o":71.205,"t":"2026-10-19T13:35:00Z","v":603,"vw":71.168337},{"c":71.3,"h":71.3,"l":71.19,"n":11,"o":71.19,"t":"2026-10-19T13:40:00Z","v":1368,"vw":71.231199},{"c":71.11,"h":71.17,"l":71.08,"n":21,"o":71.09,"t":"2026-10-19T13:45:00Z","v":2032,"vw":71.1025},{"c":70.99,"h":71.07,"l":70.97,"n":29,"o":71.07,"t":"2026-10-19T13:50:00Z","v":3660,"vw":70.994193},{"c":70.99,"h":71,"l":70.99,"n":15,"o":71,"t":"2026-10-19T13:55:00Z","v":1844,"vw":70.99348},{"c":70.95,"h":71.05,"l":70.95,"n":22,"o":71.025,"t":"2026-10-19T14:00:00Z","v":1832,"vw":71.004118},{"c":70.91,"h":70.91,"l":70.9,"n":7,"o":70.91,"t":"2026-10-19T14:05:00Z","v":1426,"vw":70.901428},{"c":71.19,"h":71.19,"l":70.97,"n":12,"o":70.97,"t":"2026-10-19T14:10:00Z","v":3746,"vw":71.134884},{"c":71.18,"h":71.255,"l":71.1507,"n":44,"o":71.205,"t":"2026-10-19T14:15:00Z","v":2996,"vw":71.194029},{"c":71.18,"h":71.2,"l":71.16,"n":53,"o":71.19,"t":"2026-10-19T14:20:00Z","v":4273,"vw":71.187872},{"c":71.11,"h":71.13,"l":71.11,"n":17,"o":71.13,"t":"2026-10-19T14:25:00Z","v":966,"vw":71.1275},{"c":71.025,"h":71.04,"l":71.01,"n":24,"o":71.02,"t":"2026-10-19T14:30:00Z","v":1012,"vw":71.02084},{"c":71.18,"h":71.18,"l":71.17,"n":7,"o":71.17,"t":"2026-10-19T14:40:00Z","v":366,"vw":71.176667},{"c":71.24,"h":71.25,"l":71.185,"n":18,"o":71.185,"t":"2026-10-19T14:45:00Z","v":3293,"vw":71.246097},{"c":71.26,"h":71.31,"l":71.22,"n":21,"o":71.22,"t":"2026-10-19T14:50:00Z","v":3269,"vw":71.234513},{"c":71.28,"h":71.32,"l":71.28,"n":7,"o":71.32,"t":"2026-10-19T14:55:00Z","v":745,"vw":71.288354},{"c":71.41,"h":71.41,"l":71.305,"n":10,"o":71.305,"t":"2026-10-19T15:00:00Z","v":1433,"vw":71.357143},{"c":71.39,"h":71.4,"l":71.39,"n":14,"o":71.4,"t":"2026-10-19T15:05:00Z","v":691,"vw":71.392},{"c":71.43,"h":71.43,"l":71.41,"n":15,"o":71.41,"t":"2026-10-19T15:10:00Z","v":491,"vw":71.415714},{"c":71.46,"h":71.47,"l":71.41,"n":24,"o":71.44,"t":"2026-10-19T15:15:00Z","v":2765,"vw":71.447219},{"c":71.44,"h":71.44,"l":71.42,"n":11,"o":71.43,"t":"2026-10-19T15:20:00Z","v":632,"vw":71.430638},{"c":71.47,"h":71.47,"l":71.4277,"n":16,"o":71.43,"t":"2026-10-19T15:25:00Z","v":1693,"vw":71.450871},{"c":71.45,"h":71.45,"l":71.39,"n":11,"o":71.39,"t":"2026-10-19T15:30:00Z","v":1691,"vw":71.4275},{"c":71.4445,"h":71.49,"l":71.44,"n":28,"o":71.45,"t":"2026-10-19T15:35:00Z","v":3781,"vw":71.478791},{"c":71.42,"h":71.43,"l":71.42,"n":7,"o":71.43,"t":"2026-10-19T15:40:00Z","v":1405,"vw":71.421429},{"c":71.45,"h":71.48,"l":71.41,"n":19,"o":71.41,"t":"2026-10-19T15:50:00Z","v":1269,"vw":71.425455},{"c":71.43,"h":71.48,"l":71.43,"n":19,"o":71.45,"t":"2026-10-19T15:55:00Z","v":2628,"vw":71.463314},{"c":71.32,"h":71.41,"l":71.28,"n":45,"o":71.41,"t":"2026-10-19T16:00:00Z","v":4543,"vw":71.342004},{"c":71.275,"h":71.275,"l":71.275,"n":2,"o":71.275,"t":"2026-10-19T16:05:00Z","v":135,"vw":71.275},{"c":71.31,"h":71.31,"l":71.31,"n":8,"o":71.31,"t":"2026-10-19T16:10:00Z","v":219,"vw":71.31},{"c":71.32,"h":71.32,"l":71.3,"n":8,"o":71.3,"t":"2026-10-19T16:15:00Z","v":621,"vw":71.306711},{"c":71.29,"h":71.29,"l":71.28,"n":6,"o":71.28,"t":"2026-10-19T16:20:00Z","v":704,"vw":71.285385},{"c":71.29,"h":71.29,"l":71.2692,"n":7,"o":71.2692,"t":"2026-10-19T16:25:00Z","v":694,"vw":71.281258},{"c":71.31,"h":71.3148,"l":71.29,"n":25,"o":71.3,"t":"2026-10-19T16:30:00Z","v":2685,"vw":71.302917},{"c":71.28,"h":71.31,"l":71.28,"n":3,"o":71.31,"t":"2026-10-19T16:35:00Z","v":382,"vw":71.302105},{"c":71.32,"h":71.32,"l":71.3,"n":9,"o":71.3,"t":"2026-10-19T16:40:00Z","v":1194,"vw":71.312884},{"c":71.27,"h":71.28,"l":71.27,"n":12,"o":71.28,"t":"2026-10-19T16:45:00Z","v":488,"vw":71.275},{"c":71.26,"h":71.28,"l":71.25,"n":13,"o":71.25,"t":"2026-10-19T16:50:00Z","v":1089,"vw":71.266857},{"c":71.22,"h":71.28,"l":71.22,"n":14,"o":71.28,"t":"2026-10-19T16:55:00Z","v":1512,"vw":71.244615},{"c":71.2,"h":71.23,"l":71.2,"n":18,"o":71.22,"t":"2026-10-19T17:00:00Z","v":1886,"vw":71.220555},{"c":71.16,"h":71.19,"l":71.16,"n":8,"o":71.19,"t":"2026-10-19T17:05:00Z","v":854,"vw":71.182},{"c":71.21,"h":71.21,"l":71.21,"n":4,"o":71.21,"t":"2026-10-19T17:10:00Z","v":406,"vw":71.21},{"c":71.2,"h":71.23,"l":71.19,"n":27,"o":71.2,"t":"2026-10-19T17:15:00Z","v":3510,"vw":71.217229},{"c":71.2301,"h":71.2301,"l":71.18,"n":14,"o":71.19,"t":"2026-10-19T17:20:00Z","v":1710,"vw":71.209448},{"c":71.22,"h":71.23,"l":71.2,"n":25,"o":71.2,"t":"2026-10-19T17:25:00Z","v":3614,"vw":71.215317},{"c":71.22,"h":71.24,"l":71.2101,"n":15,"o":71.225,"t":"2026-10-19T17:30:00Z","v":1462,"vw":71.219877},{"c":71.26,"h":71.27,"l":71.2,"n":32,"o":71.23,"t":"2026-10-19T17:35:00Z","v":3796,"vw":71.230206},{"c":71.3,"h":71.335,"l":71.26,"n":29,"o":71.26,"t":"2026-10-19T17:40:00Z","v":3099,"vw":71.307551},{"c":71.25,"h":71.28,"l":71.23,"n":23,"o":71.27,"t":"2026-10-19T17:45:00Z","v":1647,"vw":71.260939},{"c":71.242,"h":71.245,"l":71.242,"n":4,"o":71.245,"t":"2026-10-19T17:50:00Z","v":301,"vw":71.243154},{"c":71.29,"h":71.3,"l":71.2601,"n":40,"o":71.2601,"t":"2026-10-19T17:55:00Z","v":3994,"vw":71.273184},{"c":71.26,"h":71.26,"l":71.25,"n":13,"o":71.26,"t":"2026-10-19T18:00:00Z","v":1239,"vw":71.253793},{"c":71.31,"h":71.31,"l":71.31,"n":2,"o":71.31,"t":"2026-10-19T18:05:00Z","v":310,"vw":71.31},{"c":71.3,"h":71.31,"l":71.29,"n":42,"o":71.31,"t":"2026-10-19T18:10:00Z","v":6212,"vw":71.299569},{"c":71.34,"h":71.35,"l":71.32,"n":30,"o":71.32,"t":"2026-10-19T18:15:00Z","v":3765,"vw":71.33913},{"c":71.31,"h":71.31,"l":71.3,"n":19,"o":71.31,"t":"2026-10-19T18:20:00Z","v":1734,"vw":71.309394},{"c":71.28,"h":71.315,"l":71.28,"n":27,"o":71.3,"t":"2026-10-19T18:25:00Z","v":2755,"vw":71.305179},{"c":71.3,"h":71.3351,"l":71.3,"n":23,"o":71.32,"t":"2026-10-19T18:30:00Z","v":2401,"vw":71.318804},{"c":71.32,"h":71.32,"l":71.29,"n":12,"o":71.29,"t":"2026-10-19T18:35:00Z","v":1672,"vw":71.311797},{"c":71.34,"h":71.36,"l":71.34,"n":25,"o":71.34,"t":"2026-10-19T18:40:00Z","v":3307,"vw":71.348},{"c":71.3701,"h":71.42,"l":71.3701,"n":27,"o":71.375,"t":"2026-10-19T18:45:00Z","v":12435,"vw":71.400385},{"c":71.37,"h":71.38,"l":71.36,"n":38,"o":71.37,"t":"2026-10-19T18:50:00Z","v":5749,"vw":71.374349},{"c":71.41,"h":71.41,"l":71.38,"n":14,"o":71.38,"t":"2026-10-19T18:55:00Z","v":1440,"vw":71.399178},{"c":71.45,"h":71.51,"l":71.45,"n":24,"o":71.51,"t":"2026-10-19T19:05:00Z","v":1538,"vw":71.485203},{"c":71.45,"h":71.47,"l":71.441,"n":15,"o":71.46,"t":"2026-10-19T19:10:00Z","v":1404,"vw":71.455181},{"c":71.53,"h":71.53,"l":71.49,"n":20,"o":71.49,"t":"2026-10-19T19:15:00Z","v":1561,"vw":71.501659},{"c":71.49,"h":71.52,"l":71.47,"n":18,"o":71.52,"t":"2026-10-19T19:20:00Z","v":1235,"vw":71.484},{"c":71.49,"h":71.495,"l":71.451,"n":32,"o":71.451,"t":"2026-10-19T19:25:00Z","v":2643,"vw":71.485226},{"c":71.5,"h":71.5,"l":71.47,"n":64,"o":71.48,"t":"2026-10-19T19:30:00Z","v":7100,"vw":71.493875},{"c":71.5,"h":71.52,"l":71.48,"n":68,"o":71.5,"t":"2026-10-19T19:35:00Z","v":4936,"vw":71.498869},{"c":71.49,"h":71.51,"l":71.475,"n":59,"o":71.5,"t":"2026-10-19T19:40:00Z","v":2486,"vw":71.493755},{"c":71.42,"h":71.4924,"l":71.42,"n":32,"o":71.48,"t":"2026-10-19T19:45:00Z","v":2939,"vw":71.469076},{"c":71.39,"h":71.395,"l":71.32,"n":49,"o":71.395,"t":"2026-10-19T19:50:00Z","v":4245,"vw":71.336705},{"c":71.3,"h":71.39,"l":71.29,"n":60,"o":71.39,"t":"2026-10-19T19:55:00Z","v":4913,"vw":71.320476},{"c":71.29,"h":71.29,"l":71.29,"n":7,"o":71.29,"t":"2026-10-19T20:00:00Z","v":865,"vw":71.29},{"c":71.1,"h":72.35,"l":70.7,"n":46,"o":72.24,"t":"2026-10-20T08:00:00Z","v":6417,"vw":71.478968},{"c":71.32,"h":71.35,"l":71.31,"n":6,"o":71.35,"t":"2026-10-20T08:05:00Z","v":2307,"vw":71.319107},{"c":71.75,"h":71.75,"l":71.75,"n":9,"o":71.75,"t":"2026-10-20T08:20:00Z","v":213,"vw":71.75},{"c":71.27,"h":71.27,"l":71.27,"n":2,"o":71.27,"t":"2026-10-20T13:25:00Z","v":1500,"vw":71.27},{"c":70.975,"h":71.15,"l":70.82,"n":69,"o":71.15,"t":"2026-10-20T13:30:00Z","v":8617,"vw":70.990579},{"c":70.95,"h":71,"l":70.95,"n":17,"o":70.95,"t":"2026-10-20T13:35:00Z","v":1457,"vw":70.969437},{"c":70.87,"h":70.94,"l":70.77,"n":244,"o":70.935,"t":"2026-10-20T13:40:00Z","v":24489,"vw":70.864973},{"c":71.04,"h":71.06,"l":70.88,"n":37,"o":70.9,"t":"2026-10-20T13:45:00Z","v":7173,"vw":70.931533},{"c":71.07,"h":71.13,"l":70.9901,"n":24,"o":71.13,"t":"2026-10-20T13:50:00Z","v":3528,"vw":71.071923},{"c":71.14,"h":71.14,"l":71.05,"n":16,"o":71.06,"t":"2026-10-20T13:55:00Z","v":1085,"vw":71.092389},{"c":71.11,"h":71.23,"l":71.08,"n":82,"o":71.18,"t":"2026-10-20T14:00:00Z","v":7007,"vw":71.155619},{"c":71.15,"h":71.15,"l":71.0778,"n":18,"o":71.1,"t":"2026-10-20T14:05:00Z","v":1377,"vw":71.096976},{"c":71.28,"h":71.32,"l":71.23,"n":20,"o":71.2901,"t":"2026-10-20T14:10:00Z","v":2268,"vw":71.282074},{"c":71.38,"h":71.38,"l":71.3,"n":22,"o":71.315,"t":"2026-10-20T14:15:00Z","v":2862,"vw":71.337161},{"c":71.4,"h":71.4,"l":71.36,"n":27,"o":71.36,"t":"2026-10-20T14:20:00Z","v":4236,"vw":71.393832},{"c":71.63,"h":71.63,"l":71.46,"n":26,"o":71.46,"t":"2026-10-20T14:25:00Z","v":1913,"vw":71.50962},{"c":71.51,"h":71.64,"l":71.5,"n":35,"o":71.61,"t":"2026-10-20T14:30:00Z","v":5071,"vw":71.531377},{"c":71.48,"h":71.54,"l":71.48,"n":21,"o":71.51,"t":"2026-10-20T14:35:00Z","v":1371,"vw":71.505},{"c":71.53,"h":71.53,"l":71.505,"n":8,"o":71.505,"t":"2026-10-20T14:40:00Z","v":995,"vw":71.514444},{"c":71.47,"h":71.5767,"l":71.47,"n":9,"o":71.5767,"t":"2026-10-20T14:45:00Z","v":1592,"vw":71.518871},{"c":71.56,"h":71.56,"l":71.445,"n":17,"o":71.445,"t":"2026-10-20T14:50:00Z","v":2021,"vw":71.513},{"c":71.585,"h":71.61,"l":71.56,"n":11,"o":71.56,"t":"2026-10-20T14:55:00Z","v":1241,"vw":71.588333},{"c":71.56,"h":71.58,"l":71.56,"n":34,"o":71.565,"t":"2026-10-20T15:00:00Z","v":4063,"vw":71.5675},{"c":71.575,"h":71.575,"l":71.55,"n":10,"o":71.565,"t":"2026-10-20T15:05:00Z","v":1604,"vw":71.56039},{"c":71.275,"h":71.55,"l":71.275,"n":46,"o":71.55,"t":"2026-10-20T15:10:00Z","v":6262,"vw":71.397637},{"c":71.405,"h":71.455,"l":71.325,"n":26,"o":71.335,"t":"2026-10-20T15:15:00Z","v":2972,"vw":71.38904},{"c":71.35,"h":71.41,"l":71.34,"n":37,"o":71.385,"t":"2026-10-20T15:20:00Z","v":3662,"vw":71.383994},{"c":71.365,"h":71.37,"l":71.35,"n":70,"o":71.365,"t":"2026-10-20T15:25:00Z","v":6713,"vw":71.355071},{"c":71.31,"h":71.3323,"l":71.29,"n":55,"o":71.3323,"t":"2026-10-20T15:30:00Z","v":1961643,"vw":71.310732},{"c":71.35,"h":71.35,"l":71.3,"n":38,"o":71.31,"t":"2026-10-20T15:35:00Z","v":2734,"vw":71.324411},{"c":71.35,"h":71.4,"l":71.35,"n":34,"o":71.36,"t":"2026-10-20T15:40:00Z","v":2045,"vw":71.384839},{"c":71.34,"h":71.35,"l":71.31,"n":31,"o":71.34,"t":"2026-10-20T15:45:00Z","v":1406,"vw":71.333846},{"c":71.34,"h":71.34,"l":71.3,"n":34,"o":71.33,"t":"2026-10-20T15:50:00Z","v":2212,"vw":71.32105},{"c":71.31,"h":71.36,"l":71.29,"n":34,"o":71.36,"t":"2026-10-20T15:55:00Z","v":2219,"vw":71.322292},{"c":71.25,"h":71.3,"l":71.24,"n":50,"o":71.3,"t":"2026-10-20T16:00:00Z","v":3457,"vw":71.279913},{"c":71.25,"h":71.29,"l":71.24,"n":41,"o":71.25,"t":"2026-10-20T16:05:00Z","v":2417,"vw":71.25788},{"c":71.24,"h":71.24,"l":71.2,"n":29,"o":71.24,"t":"2026-10-20T16:10:00Z","v":1712,"vw":71.227525},{"c":71.19,"h":71.24,"l":71.19,"n":37,"o":71.24,"t":"2026-10-20T16:15:00Z","v":2466,"vw":71.207349},{"c":71.2,"h":71.24,"l":71.18,"n":34,"o":71.2,"t":"2026-10-20T16:20:00Z","v":1991,"vw":71.215828},{"c":71.23,"h":71.23,"l":71.19,"n":11,"o":71.2,"t":"2026-10-20T16:25:00Z","v":1147,"vw":71.214151},{"c":71.25,"h":71.25,"l":71.23,"n":7,"o":71.23,"t":"2026-10-20T16:30:00Z","v":364,"vw":71.238235},{"c":71.26,"h":71.29,"l":71.26,"n":42,"o":71.26,"t":"2026-10-20T16:35:00Z","v":3373,"vw":71.280477},{"c":71.31,"h":71.31,"l":71.27,"n":14,"o":71.27,"t":"2026-10-20T16:40:00Z","v":831,"vw":71.282308},{"c":71.31,"h":71.33,"l":71.31,"n":19,"o":71.32,"t":"2026-10-20T16:45:00Z","v":1154,"vw":71.321},{"c":71.25,"h":71.25,"l":71.21,"n":17,"o":71.21,"t":"2026-10-20T16:55:00Z","v":1078,"vw":71.226},{"c":71.22,"h":71.24,"l":71.22,"n":40,"o":71.24,"t":"2026-10-20T17:00:00Z","v":3061,"vw":71.228846},{"c":71.24,"h":71.25,"l":71.21,"n":11,"o":71.25,"t":"2026-10-20T17:05:00Z","v":1233,"vw":71.233636},{"c":71.29,"h":71.29,"l":71.22,"n":11,"o":71.23,"t":"2026-10-20T17:10:00Z","v":851,"vw":71.240831},{"c":71.29,"h":71.3,"l":71.28,"n":35,"o":71.29,"t":"2026-10-20T17:15:00Z","v":2079,"vw":71.289378},{"c":71.33,"h":71.33,"l":71.33,"n":6,"o":71.33,"t":"2026-10-20T17:20:00Z","v":826,"vw":71.33},{"c":71.32,"h":71.33,"l":71.32,"n":24,"o":71.33,"t":"2026-10-20T17:25:00Z","v":1002,"vw":71.3225},{"c":71.32,"h":71.34,"l":71.32,"n":38,"o":71.32,"t":"2026-10-20T17:30:00Z","v":5813,"vw":71.327657},{"c":71.34,"h":71.34,"l":71.32,"n":19,"o":71.325,"t":"2026-10-20T17:35:00Z","v":1472,"vw":71.3319},{"c":71.32,"h":71.32,"l":71.32,"n":5,"o":71.32,"t":"2026-10-20T17:40:00Z","v":199,"vw":71.32},{"c":71.335,"h":71.34,"l":71.33,"n":66,"o":71.33,"t":"2026-10-20T17:45:00Z","v":1010,"vw":71.336968},{"c":71.365,"h":71.365,"l":71.36,"n":7,"o":71.36,"t":"2026-10-20T17:50:00Z","v":338,"vw":71.363445},{"c":71.33,"h":71.35,"l":71.33,"n":13,"o":71.35,"t":"2026-10-20T17:55:00Z","v":796,"vw":71.343333},{"c":71.29,"h":71.33,"l":71.29,"n":14,"o":71.33,"t":"2026-10-20T18:00:00Z","v":615,"vw":71.3},{"c":71.3,"h":71.31,"l":71.28,"n":11,"o":71.28,"t":"2026-10-20T18:05:00Z","v":1331,"vw":71.295512},{"c":71.29,"h":71.3,"l":71.27,"n":24,"o":71.3,"t":"2026-10-20T18:10:00Z","v":2042,"vw":71.282941},{"c":71.3,"h":71.3,"l":71.3,"n":14,"o":71.3,"t":"2026-10-20T18:15:00Z","v":2893,"vw":71.3},{"c":71.27,"h":71.28,"l":71.27,"n":27,"o":71.28,"t":"2026-10-20T18:20:00Z","v":1793,"vw":71.274623},{"c":71.28,"h":71.28,"l":71.26,"n":23,"o":71.26,"t":"2026-10-20T18:25:00Z","v":911,"vw":71.268214},{"c":71.21,"h":71.23,"l":71.21,"n":15,"o":71.21,"t":"2026-10-20T18:30:00Z","v":651,"vw":71.22},{"c":71.16,"h":71.19,"l":71.16,"n":16,"o":71.19,"t":"2026-10-20T18:35:00Z","v":727,"vw":71.166667},{"c":71.12,"h":71.17,"l":71.12,"n":51,"o":71.17,"t":"2026-10-20T18:40:00Z","v":3455,"vw":71.155533},{"c":71.15,"h":71.16,"l":71.15,"n":10,"o":71.16,"t":"2026-10-20T18:45:00Z","v":374,"vw":71.156667},{"c":71.17,"h":71.17,"l":71.17,"n":2,"o":71.17,"t":"2026-10-20T18:50:00Z","v":122,"vw":71.17},{"c":71.13,"h":71.17,"l":71.13,"n":14,"o":71.16,"t":"2026-10-20T18:55:00Z","v":1985,"vw":71.153794},{"c":71.14,"h":71.14,"l":71.14,"n":3,"o":71.14,"t":"2026-10-20T19:00:00Z","v":203,"vw":71.14},{"c":71.09,"h":71.1108,"l":71.09,"n":17,"o":71.1,"t":"2026-10-20T19:05:00Z","v":780,"vw":71.098194},{"c":71.05,"h":71.07,"l":71.05,"n":14,"o":71.07,"t":"2026-10-20T19:10:00Z","v":651,"vw":71.063159},{"c":71.05,"h":71.06,"l":71.03,"n":29,"o":71.0551,"t":"2026-10-20T19:15:00Z","v":2612,"vw":71.049001},{"c":71.02,"h":71.02,"l":70.99,"n":22,"o":70.99,"t":"2026-10-20T19:20:00Z","v":1347,"vw":71.001444},{"c":71.01,"h":71.0599,"l":71.01,"n":9,"o":71.05,"t":"2026-10-20T19:25:00Z","v":728,"vw":71.047217},{"c":71.05,"h":71.05,"l":71.01,"n":33,"o":71.01,"t":"2026-10-20T19:30:00Z","v":1883,"vw":71.031855},{"c":71.04,"h":71.06,"l":70.9801,"n":42,"o":71.06,"t":"2026-10-20T19:35:00Z","v":4326,"vw":71.010616},{"c":71.06,"h":71.06,"l":71.015,"n":47,"o":71.04,"t":"2026-10-20T19:40:00Z","v":2684,"vw":71.03906},{"c":71.03,"h":71.06,"l":71.03,"n":52,"o":71.06,"t":"2026-10-20T19:45:00Z","v":4170,"vw":71.040744},{"c":71.13,"h":71.13,"l":71.02,"n":75,"o":71.02,"t":"2026-10-20T19:50:00Z","v":6978,"vw":71.075762},{"c":71.3,"h":71.31,"l":71.17,"n":132,"o":71.17,"t":"2026-10-20T19:55:00Z","v":11809,"vw":71.258299},{"c":71.32,"h":71.32,"l":71.32,"n":6,"o":71.32,"t":"2026-10-20T20:00:00Z","v":1260,"vw":71.32},{"c":70.87,"h":70.8725,"l":70.72,"n":59,"o":70.83,"t":"2026-10-21T13:30:00Z","v":4418,"vw":70.824496},{"c":70.96,"h":70.96,"l":70.96,"n":6,"o":70.96,"t":"2026-10-21T13:35:00Z","v":162,"vw":70.96},{"c":70.96,"h":71.11,"l":70.96,"n":27,"o":71.085,"t":"2026-10-21T13:40:00Z","v":1899,"vw":71.078827},{"c":71.305,"h":71.305,"l":71.305,"n":4,"o":71.305,"t":"2026-10-21T13:45:00Z","v":189,"vw":71.305},{"c":71.34,"h":71.35,"l":71.34,"n":14,"o":71.35,"t":"2026-10-21T13:50:00Z","v":611,"vw":71.347463},{"c":71.29,"h":71.31,"l":71.29,"n":11,"o":71.31,"t":"2026-10-21T14:00:00Z","v":1043,"vw":71.302472},{"c":71.13,"h":71.255,"l":71.1,"n":119,"o":71.255,"t":"2026-10-21T14:05:00Z","v":8874,"vw":71.155094},{"c":70.85,"h":71.03,"l":70.85,"n":63,"o":71.03,"t":"2026-10-21T14:10:00Z","v":3788,"vw":70.92487},{"c":70.85,"h":70.91,"l":70.82,"n":42,"o":70.9,"t":"2026-10-21T14:15:00Z","v":4978,"vw":70.849644},{"c":70.91,"h":70.91,"l":70.75,"n":33,"o":70.82,"t":"2026-10-21T14:20:00Z","v":2918,"vw":70.79639},{"c":70.9,"h":70.9,"l":70.86,"n":10,"o":70.86,"t":"2026-10-21T14:25:00Z","v":732,"vw":70.880566},{"c":70.87,"h":70.87,"l":70.86,"n":6,"o":70.86,"t":"2026-10-21T14:30:00Z","v":424,"vw":70.8675},{"c":70.82,"h":70.8742,"l":70.82,"n":33,"o":70.87,"t":"2026-10-21T14:35:00Z","v":3904,"vw":70.851498},{"c":71,"h":71.01,"l":70.94,"n":12,"o":70.94,"t":"2026-10-21T14:45:00Z","v":861,"vw":70.993333},{"c":71.07,"h":71.07,"l":71,"n":20,"o":71,"t":"2026-10-21T14:55:00Z","v":1470,"vw":71.021803},{"c":70.95,"h":70.9751,"l":70.95,"n":4,"o":70.9751,"t":"2026-10-21T15:00:00Z","v":696,"vw":70.962344},{"c":70.95,"h":70.99,"l":70.95,"n":6,"o":70.95,"t":"2026-10-21T15:05:00Z","v":892,"vw":70.959185},{"c":71.005,"h":71.05,"l":71.005,"n":11,"o":71.05,"t":"2026-10-21T15:15:00Z","v":743,"vw":71.017308},{"c":71.04,"h":71.04,"l":71.02,"n":6,"o":71.02,"t":"2026-10-21T15:20:00Z","v":611,"vw":71.036},{"c":71.105,"h":71.12,"l":71.03,"n":47,"o":71.03,"t":"2026-10-21T15:25:00Z","v":4279,"vw":71.067487},{"c":71.18,"h":71.18,"l":71.18,"n":4,"o":71.18,"t":"2026-10-21T15:30:00Z","v":220,"vw":71.18},{"c":71.22,"h":71.26,"l":71.1899,"n":21,"o":71.19,"t":"2026-10-21T15:35:00Z","v":1761,"vw":71.214456},{"c":71.2,"h":71.21,"l":71.2,"n":16,"o":71.21,"t":"2026-10-21T15:40:00Z","v":526,"vw":71.2025},{"c":71.12,"h":71.12,"l":71.12,"n":3,"o":71.12,"t":"2026-10-21T15:45:00Z","v":125,"vw":71.12},{"c":71.11,"h":71.11,"l":71.11,"n":6,"o":71.11,"t":"2026-10-21T15:55:00Z","v":517,"vw":71.11},{"c":71.13,"h":71.13,"l":71.12,"n":36,"o":71.13,"t":"2026-10-21T16:00:00Z","v":2323,"vw":71.125714},{"c":71.12,"h":71.12,"l":71.09,"n":18,"o":71.09,"t":"2026-10-21T16:05:00Z","v":1586,"vw":71.113094},{"c":71.11,"h":71.12,"l":71.11,"n":26,"o":71.11,"t":"2026-10-21T16:10:00Z","v":3343,"vw":71.110972},{"c":71.14,"h":71.15,"l":71.08,"n":23,"o":71.08,"t":"2026-10-21T16:15:00Z","v":1654,"vw":71.142544},{"c":71.17,"h":71.175,"l":71.1402,"n":25,"o":71.155,"t":"2026-10-21T16:20:00Z","v":1565,"vw":71.157547},{"c":71.12,"h":71.16,"l":71.12,"n":26,"o":71.16,"t":"2026-10-21T16:25:00Z","v":2035,"vw":71.137372},{"c":71.09,"h":71.098,"l":71.09,"n":5,"o":71.09,"t":"2026-10-21T16:30:00Z","v":697,"vw":71.09176},{"c":71.23,"h":71.25,"l":71.0801,"n":34,"o":71.09,"t":"2026-10-21T16:35:00Z","v":3670,"vw":71.17701},{"c":71.2026,"h":71.23,"l":71.19,"n":37,"o":71.23,"t":"2026-10-21T16:40:00Z","v":2966,"vw":71.212138},{"c":71.12,"h":71.2,"l":71.12,"n":40,"o":71.2,"t":"2026-10-21T16:45:00Z","v":2722,"vw":71.165143},{"c":71.14,"h":71.16,"l":71.14,"n":15,"o":71.16,"t":"2026-10-21T16:50:00Z","v":1480,"vw":71.148889},{"c":71.15,"h":71.16,"l":71.14,"n":14,"o":71.14,"t":"2026-10-21T16:55:00Z","v":1186,"vw":71.156},{"c":71.1,"h":71.14,"l":71.1,"n":23,"o":71.14,"t":"2026-10-21T17:00:00Z","v":2783,"vw":71.124372},{"c":71.12,"h":71.12,"l":71.09,"n":31,"o":71.09,"t":"2026-10-21T17:05:00Z","v":2881,"vw":71.104738},{"c":71.1,"h":71.12,"l":71.09,"n":130,"o":71.11,"t":"2026-10-21T17:10:00Z","v":638202,"vw":71.119728},{"c":71.03,"h":71.14,"l":71.03,"n":61,"o":71.1,"t":"2026-10-21T17:15:00Z","v":4784,"vw":71.08937},{"c":71.05,"h":71.09,"l":71.02,"n":46,"o":71.04,"t":"2026-10-21T17:20:00Z","v":4994,"vw":71.064388},{"c":71.06,"h":71.06,"l":71.03,"n":34,"o":71.04,"t":"2026-10-21T17:25:00Z","v":5794,"vw":71.045877},{"c":70.995,"h":71.055,"l":70.97,"n":112,"o":71.055,"t":"2026-10-21T17:30:00Z","v":17389,"vw":70.99486},{"c":71.04,"h":71.07,"l":70.99,"n":52,"o":70.99,"t":"2026-10-21T17:35:00Z","v":6004,"vw":71.045551},{"c":71.03,"h":71.085,"l":71.03,"n":46,"o":71.06,"t":"2026-10-21T17:40:00Z","v":8461,"vw":71.052671},{"c":71.06,"h":71.07,"l":71.025,"n":55,"o":71.035,"t":"2026-10-21T17:45:00Z","v":8115,"vw":71.04143},{"c":71.09,"h":71.09,"l":71.04,"n":109,"o":71.06,"t":"2026-10-21T17:50:00Z","v":6892,"vw":71.057002},{"c":71.06,"h":71.09,"l":71.055,"n":61,"o":71.09,"t":"2026-10-21T17:55:00Z","v":7264,"vw":71.071182},{"c":71.045,"h":71.075,"l":71.045,"n":39,"o":71.05,"t":"2026-10-21T18:00:00Z","v":4076,"vw":71.068125},{"c":71.0501,"h":71.06,"l":71.0501,"n":16,"o":71.06,"t":"2026-10-21T18:05:00Z","v":4074,"vw":71.052226},{"c":71.06,"h":71.075,"l":71.06,"n":16,"o":71.06,"t":"2026-10-21T18:10:00Z","v":1073,"vw":71.068333},{"c":71.065,"h":71.09,"l":71.065,"n":18,"o":71.08,"t":"2026-10-21T18:15:00Z","v":1879,"vw":71.081173},{"c":71.0901,"h":71.11,"l":71.0901,"n":14,"o":71.095,"t":"2026-10-21T18:20:00Z","v":856,"vw":71.098763},{"c":71.08,"h":71.08,"l":71.04,"n":20,"o":71.07,"t":"2026-10-21T18:25:00Z","v":1335,"vw":71.058957},{"c":71.1,"h":71.1,"l":71.08,"n":9,"o":71.08,"t":"2026-10-21T18:30:00Z","v":358,"vw":71.09},{"c":71.14,"h":71.14,"l":71.12,"n":23,"o":71.12,"t":"2026-10-21T18:35:00Z","v":1472,"vw":71.129564},{"c":71.0201,"h":71.13,"l":71.0201,"n":39,"o":71.13,"t":"2026-10-21T18:45:00Z","v":2888,"vw":71.082847},{"c":71.02,"h":71.04,"l":70.95,"n":32,"o":71.03,"t":"2026-10-21T18:50:00Z","v":2522,"vw":71.009381},{"c":70.92,"h":71.04,"l":70.9,"n":51,"o":71.03,"t":"2026-10-21T18:55:00Z","v":4984,"vw":70.982031},{"c":70.805,"h":70.9,"l":70.71,"n":83,"o":70.88,"t":"2026-10-21T19:00:00Z","v":7437,"vw":70.813472},{"c":70.77,"h":70.84,"l":70.77,"n":22,"o":70.78,"t":"2026-10-21T19:05:00Z","v":1135,"vw":70.794286},{"c":70.81,"h":70.81,"l":70.745,"n":51,"o":70.745,"t":"2026-10-21T19:10:00Z","v":3732,"vw":70.782636},{"c":70.72,"h":70.86,"l":70.55,"n":375,"o":70.83,"t":"2026-10-21T19:15:00Z","v":45936,"vw":70.66487},{"c":70.815,"h":70.82,"l":70.65,"n":62,"o":70.7,"t":"2026-10-21T19:20:00Z","v":5666,"vw":70.757391},{"c":70.9,"h":70.9,"l":70.81,"n":154,"o":70.83,"t":"2026-10-21T19:25:00Z","v":18980,"vw":70.865863},{"c":70.8,"h":70.89,"l":70.795,"n":76,"o":70.89,"t":"2026-10-21T19:30:00Z","v":3466,"vw":70.827422},{"c":70.85,"h":70.88,"l":70.81,"n":93,"o":70.82,"t":"2026-10-21T19:35:00Z","v":9297,"vw":70.845414},{"c":70.86,"h":70.865,"l":70.82,"n":119,"o":70.845,"t":"2026-10-21T19:40:00Z","v":8379,"vw":70.846942},{"c":70.94,"h":70.94,"l":70.87,"n":45,"o":70.87,"t":"2026-10-21T19:45:00Z","v":3678,"vw":70.911908},{"c":70.9,"h":70.945,"l":70.86,"n":77,"o":70.94,"t":"2026-10-21T19:50:00Z","v":6559,"vw":70.904386},{"c":70.775,"h":70.86,"l":70.77,"n":140,"o":70.85,"t":"2026-10-21T19:55:00Z","v":13880,"vw":70.842005},{"c":70.8,"h":70.8,"l":70.8,"n":7,"o":70.8,"t":"2026-10-21T20:00:00Z","v":289,"vw":70.8},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-21T20:25:00Z","v":210,"vw":71.25},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-21T21:30:00Z","v":100,"vw":72.25},{"c":70.16,"h":70.16,"l":70.16,"n":2,"o":70.16,"t":"2026-10-22T11:20:00Z","v":102,"vw":70.16},{"c":69.93,"h":69.93,"l":69.93,"n":2,"o":69.93,"t":"2026-10-22T11:25:00Z","v":112,"vw":69.93},{"c":70.1,"h":70.1,"l":70.1,"n":5,"o":70.1,"t":"2026-10-22T13:25:00Z","v":510,"vw":70.1},{"c":69.705,"h":70.02,"l":69.62,"n":65,"o":69.85,"t":"2026-10-22T13:30:00Z","v":7672,"vw":69.721539},{"c":69.58,"h":69.73,"l":69.565,"n":38,"o":69.7,"t":"2026-10-22T13:35:00Z","v":6537,"vw":69.71158},{"c":69.5001,"h":69.6,"l":69.48,"n":33,"o":69.59,"t":"2026-10-22T13:40:00Z","v":4156,"vw":69.536407},{"c":69.57,"h":69.57,"l":69.5,"n":49,"o":69.53,"t":"2026-10-22T13:45:00Z","v":7890,"vw":69.546001},{"c":69.41,"h":69.54,"l":69.4,"n":11,"o":69.54,"t":"2026-10-22T13:50:00Z","v":2201,"vw":69.433409},{"c":69.665,"h":69.665,"l":69.455,"n":39,"o":69.46,"t":"2026-10-22T13:55:00Z","v":4202,"vw":69.538142},{"c":69.745,"h":69.82,"l":69.64,"n":36,"o":69.65,"t":"2026-10-22T14:00:00Z","v":4034,"vw":69.734321},{"c":69.8,"h":69.82,"l":69.63,"n":151,"o":69.68,"t":"2026-10-22T14:05:00Z","v":23778,"vw":69.707938},{"c":69.64,"h":69.88,"l":69.63,"n":148,"o":69.81,"t":"2026-10-22T14:10:00Z","v":23614,"vw":69.764648},{"c":69.66,"h":69.72,"l":69.605,"n":129,"o":69.645,"t":"2026-10-22T14:15:00Z","v":22880,"vw":69.653316},{"c":69.56,"h":69.66,"l":69.56,"n":111,"o":69.66,"t":"2026-10-22T14:20:00Z","v":15920,"vw":69.621181},{"c":69.49,"h":69.58,"l":69.47,"n":81,"o":69.57,"t":"2026-10-22T14:25:00Z","v":12990,"vw":69.532794},{"c":69.3,"h":69.51,"l":69.29,"n":48,"o":69.49,"t":"2026-10-22T14:30:00Z","v":4515,"vw":69.409554},{"c":69.32,"h":69.33,"l":69.32,"n":7,"o":69.33,"t":"2026-10-22T14:35:00Z","v":733,"vw":69.321429},{"c":69.37,"h":69.37,"l":69.33,"n":20,"o":69.34,"t":"2026-10-22T14:40:00Z","v":2659,"vw":69.342517},{"c":69.42,"h":69.42,"l":69.4,"n":44,"o":69.4,"t":"2026-10-22T14:45:00Z","v":1777,"vw":69.407777},{"c":69.37,"h":69.37,"l":69.37,"n":5,"o":69.37,"t":"2026-10-22T14:50:00Z","v":610,"vw":69.37},{"c":69.44,"h":69.44,"l":69.39,"n":16,"o":69.4,"t":"2026-10-22T14:55:00Z","v":2420,"vw":69.412261},{"c":69.43,"h":69.46,"l":69.43,"n":11,"o":69.46,"t":"2026-10-22T15:00:00Z","v":2600,"vw":69.453846},{"c":69.43,"h":69.5,"l":69.42,"n":47,"o":69.45,"t":"2026-10-22T15:05:00Z","v":7684,"vw":69.462725},{"c":69.5,"h":69.5,"l":69.42,"n":51,"o":69.44,"t":"2026-10-22T15:10:00Z","v":5412,"vw":69.443147},{"c":69.51,"h":69.52,"l":69.46,"n":41,"o":69.46,"t":"2026-10-22T15:15:00Z","v":8042,"vw":69.486204},{"c":69.66,"h":69.66,"l":69.57,"n":42,"o":69.575,"t":"2026-10-22T15:20:00Z","v":4953,"vw":69.605228},{"c":69.58,"h":69.68,"l":69.57,"n":41,"o":69.665,"t":"2026-10-22T15:25:00Z","v":6172,"vw":69.637039},{"c":69.645,"h":69.645,"l":69.565,"n":78,"o":69.58,"t":"2026-10-22T15:30:00Z","v":9773,"vw":69.602725},{"c":69.65,"h":69.69,"l":69.65,"n":24,"o":69.69,"t":"2026-10-22T15:35:00Z","v":1646,"vw":69.672143},{"c":69.68,"h":69.68,"l":69.6,"n":43,"o":69.65,"t":"2026-10-22T15:40:00Z","v":5669,"vw":69.642688},{"c":69.76,"h":69.76,"l":69.68,"n":17,"o":69.695,"t":"2026-10-22T15:45:00Z","v":2219,"vw":69.73718},{"c":69.88,"h":69.91,"l":69.865,"n":36,"o":69.89,"t":"2026-10-22T15:50:00Z","v":2245,"vw":69.892657},{"c":69.86,"h":69.9,"l":69.86,"n":15,"o":69.87,"t":"2026-10-22T15:55:00Z","v":2363,"vw":69.882535},{"c":69.77,"h":69.89,"l":69.75,"n":47,"o":69.87,"t":"2026-10-22T16:00:00Z","v":4717,"vw":69.831423},{"c":69.69,"h":69.77,"l":69.69,"n":15,"o":69.77,"t":"2026-10-22T16:05:00Z","v":2165,"vw":69.72133},{"c":69.61,"h":69.7,"l":69.6,"n":7,"o":69.7,"t":"2026-10-22T16:10:00Z","v":703,"vw":69.642857},{"c":69.68,"h":69.695,"l":69.61,"n":42,"o":69.61,"t":"2026-10-22T16:15:00Z","v":5058,"vw":69.666201},{"c":69.57,"h":69.67,"l":69.57,"n":58,"o":69.67,"t":"2026-10-22T16:20:00Z","v":3720,"vw":69.648242},{"c":69.51,"h":69.57,"l":69.5,"n":30,"o":69.57,"t":"2026-10-22T16:25:00Z","v":7106,"vw":69.524157},{"c":69.39,"h":69.45,"l":69.39,"n":11,"o":69.45,"t":"2026-10-22T16:30:00Z","v":528,"vw":69.405269},{"c":69.35,"h":69.37,"l":69.35,"n":20,"o":69.36,"t":"2026-10-22T16:35:00Z","v":1331,"vw":69.358182},{"c":69.3,"h":69.3,"l":69.3,"n":8,"o":69.3,"t":"2026-10-22T16:40:00Z","v":573,"vw":69.3},{"c":69.26,"h":69.3,"l":69.26,"n":6,"o":69.3,"t":"2026-10-22T16:45:00Z","v":304,"vw":69.273333},{"c":69.23,"h":69.25,"l":69.21,"n":8,"o":69.25,"t":"2026-10-22T16:50:00Z","v":1301,"vw":69.222473},{"c":69.31,"h":69.31,"l":69.24,"n":29,"o":69.24,"t":"2026-10-22T16:55:00Z","v":2176,"vw":69.283},{"c":69.355,"h":69.37,"l":69.355,"n":10,"o":69.37,"t":"2026-10-22T17:00:00Z","v":994,"vw":69.366667},{"c":69.34,"h":69.34,"l":69.33,"n":12,"o":69.33,"t":"2026-10-22T17:05:00Z","v":1604,"vw":69.336855},{"c":69.31,"h":69.33,"l":69.3,"n":45,"o":69.3,"t":"2026-10-22T17:10:00Z","v":5360,"vw":69.312073},{"c":69.34,"h":69.34,"l":69.32,"n":31,"o":69.34,"t":"2026-10-22T17:15:00Z","v":2862,"vw":69.333},{"c":69.3,"h":69.33,"l":69.3,"n":24,"o":69.33,"t":"2026-10-22T17:20:00Z","v":1743,"vw":69.323793},{"c":69.26,"h":69.26,"l":69.26,"n":7,"o":69.26,"t":"2026-10-22T17:25:00Z","v":567,"vw":69.26},{"c":69.275,"h":69.275,"l":69.275,"n":3,"o":69.275,"t":"2026-10-22T17:30:00Z","v":1039,"vw":69.275},{"c":69.26,"h":69.305,"l":69.26,"n":13,"o":69.305,"t":"2026-10-22T17:35:00Z","v":1421,"vw":69.270197},{"c":69.28,"h":69.28,"l":69.25,"n":13,"o":69.25,"t":"2026-10-22T17:40:00Z","v":461,"vw":69.265},{"c":69.24,"h":69.27,"l":69.24,"n":50,"o":69.26,"t":"2026-10-22T17:45:00Z","v":2434,"vw":69.258125},{"c":69.16,"h":69.2,"l":69.16,"n":10,"o":69.2,"t":"2026-10-22T17:50:00Z","v":1478,"vw":69.173806},{"c":69.1664,"h":69.17,"l":69.1664,"n":12,"o":69.1699,"t":"2026-10-22T17:55:00Z","v":1257,"vw":69.168483},{"c":69.08,"h":69.17,"l":69.08,"n":33,"o":69.15,"t":"2026-10-22T18:00:00Z","v":1651,"vw":69.144101},{"c":69.06,"h":69.09,"l":69.05,"n":46,"o":69.06,"t":"2026-10-22T18:05:00Z","v":2659,"vw":69.068546},{"c":69.14,"h":69.14,"l":69.08,"n":15,"o":69.08,"t":"2026-10-22T18:10:00Z","v":1424,"vw":69.097883},{"c":69.14,"h":69.16,"l":69.105,"n":38,"o":69.105,"t":"2026-10-22T18:15:00Z","v":2712,"vw":69.142045},{"c":69.055,"h":69.165,"l":69.05,"n":35,"o":69.165,"t":"2026-10-22T18:20:00Z","v":10625,"vw":69.110331},{"c":68.98,"h":69,"l":68.97,"n":35,"o":69,"t":"2026-10-22T18:25:00Z","v":2128,"vw":68.985362},{"c":68.9,"h":68.95,"l":68.9,"n":30,"o":68.95,"t":"2026-10-22T18:30:00Z","v":2540,"vw":68.914442},{"c":68.93,"h":68.95,"l":68.9,"n":24,"o":68.9,"t":"2026-10-22T18:35:00Z","v":2280,"vw":68.928566},{"c":68.93,"h":68.93,"l":68.88,"n":17,"o":68.93,"t":"2026-10-22T18:40:00Z","v":1135,"vw":68.910276},{"c":68.942,"h":68.95,"l":68.925,"n":36,"o":68.93,"t":"2026-10-22T18:45:00Z","v":3638,"vw":68.939435},{"c":68.89,"h":68.94,"l":68.89,"n":31,"o":68.94,"t":"2026-10-22T18:50:00Z","v":28871,"vw":68.909789},{"c":68.91,"h":68.93,"l":68.9,"n":30,"o":68.91,"t":"2026-10-22T18:55:00Z","v":2501,"vw":68.909557},{"c":68.975,"h":68.98,"l":68.91,"n":56,"o":68.91,"t":"2026-10-22T19:00:00Z","v":4607,"vw":68.951629},{"c":69.02,"h":69.06,"l":69,"n":38,"o":69,"t":"2026-10-22T19:05:00Z","v":1862,"vw":69.039402},{"c":69.02,"h":69.07,"l":69.01,"n":31,"o":69.01,"t":"2026-10-22T19:10:00Z","v":15104,"vw":69.025125},{"c":68.99,"h":69.0199,"l":68.99,"n":91,"o":68.99,"t":"2026-10-22T19:15:00Z","v":11209,"vw":69.004064},{"c":68.97,"h":69.01,"l":68.95,"n":96,"o":69,"t":"2026-10-22T19:20:00Z","v":6986,"vw":68.979577},{"c":69.045,"h":69.045,"l":68.97,"n":49,"o":68.9703,"t":"2026-10-22T19:25:00Z","v":2643,"vw":68.993486},{"c":69.0778,"h":69.11,"l":69.0601,"n":50,"o":69.09,"t":"2026-10-22T19:30:00Z","v":4926,"vw":69.081198},{"c":69.04,"h":69.08,"l":69.02,"n":99,"o":69.07,"t":"2026-10-22T19:35:00Z","v":8278,"vw":69.046312},{"c":69,"h":69.05,"l":69,"n":96,"o":69.03,"t":"2026-10-22T19:40:00Z","v":8739,"vw":69.023812},{"c":69.04,"h":69.06,"l":68.97,"n":85,"o":69.04,"t":"2026-10-22T19:45:00Z","v":11722,"vw":69.029149},{"c":69.18,"h":69.18,"l":69.03,"n":108,"o":69.04,"t":"2026-10-22T19:50:00Z","v":11374,"vw":69.095681},{"c":69.29,"h":69.33,"l":69.19,"n":292,"o":69.19,"t":"2026-10-22T19:55:00Z","v":49161,"vw":69.271304},{"c":69.26,"h":69.26,"l":69.26,"n":5,"o":69.26,"t":"2026-10-22T20:00:00Z","v":26498,"vw":69.26}],"history":[{"c":55.45,"h":55.68,"l":55.14,"n":705,"o":55.67,"t":"2024-10-21T04:00:00Z","v":66584,"vw":55.412118},{"c":55.51,"h":55.5811,"l":55.06,"n":710,"o":55.06,"t":"2024-10-22T04:00:00Z","v":128257,"vw":55.479265},{"c":54.99,"h":55.55,"l":54.775,"n":701,"o":55.42,"t":"2024-10-23T04:00:00Z","v":62026,"vw":55.275058},{"c":55.13,"h":55.16,"l":54.78,"n":445,"o":55.08,"t":"2024-10-24T04:00:00Z","v":35192,"vw":55.063746},{"c":55.42,"h":55.885,"l":55.31,"n":670,"o":55.47,"t":"2024-10-25T04:00:00Z","v":51632,"vw":55.556481},{"c":55.85,"h":56,"l":55.56,"n":974,"o":56,"t":"2024-10-28T04:00:00Z","v":99052,"vw":55.872061},{"c":56.4809,"h":56.5243,"l":55.87,"n":745,"o":55.87,"t":"2024-10-29T04:00:00Z","v":57423,"vw":56.280898},{"c":56.88,"h":57.61,"l":56.845,"n":988,"o":57.37,"t":"2024-10-30T04:00:00Z","v":91880,"vw":57.261332},{"c":56.18,"h":57.14,"l":56.15,"n":1068,"o":56.88,"t":"2024-10-31T04:00:00Z","v":95522,"vw":56.383583},{"c":56.3,"h":56.66,"l":56.19,"n":905,"o":56.3,"t":"2024-11-01T04:00:00Z","v":97726,"vw":56.490113},{"c":55.97,"h":56.3446,"l":55.77,"n":900,"o":56.32,"t":"2024-11-04T05:00:00Z","v":67392,"vw":56.080769},{"c":56.6,"h":56.67,"l":56.18,"n":707,"o":56.18,"t":"2024-11-05T05:00:00Z","v":53125,"vw":56.526767},{"c":58.05,"h":58.09,"l":57.2991,"n":1236,"o":57.32,"t":"2024-11-06T05:00:00Z","v":86430,"vw":57.708059},{"c":58.78,"h":58.93,"l":58.19,"n":2051,"o":58.19,"t":"2024-11-07T05:00:00Z","v":153460,"vw":58.717449},{"c":58.39,"h":58.54,"l":58.1748,"n":807,"o":58.54,"t":"2024-11-08T05:00:00Z","v":44089,"vw":58.303225},{"c":58.84,"h":58.859,"l":58.39,"n":713,"o":58.47,"t":"2024-11-11T05:00:00Z","v":169423,"vw":58.755776},{"c":58.87,"h":59.14,"l":58.48,"n":1166,"o":58.76,"t":"2024-11-12T05:00:00Z","v":132486,"vw":58.763272},{"c":58.57,"h":58.9,"l":58.45,"n":777,"o":58.71,"t":"2024-11-13T05:00:00Z","v":59855,"vw":58.734895},{"c":58.27,"h":58.62,"l":58.1116,"n":882,"o":58.62,"t":"2024-11-14T05:00:00Z","v":109714,"vw":58.294889},{"c":57.1,"h":57.9582,"l":56.93,"n":1108,"o":57.91,"t":"2024-11-15T05:00:00Z","v":92078,"vw":57.30378},{"c":57.6,"h":57.71,"l":57.15,"n":828,"o":57.22,"t":"2024-11-18T05:00:00Z","v":78208,"vw":57.515273},{"c":57.98,"h":58.0617,"l":57.15,"n":623,"o":57.15,"t":"2024-11-19T05:00:00Z","v":42870,"vw":57.715159},{"c":58.26,"h":58.26,"l":57.56,"n":611,"o":58.05,"t":"2024-11-20T05:00:00Z","v":84620,"vw":57.999156},{"c":57.99,"h":58.19,"l":57.1021,"n":995,"o":58.19,"t":"2024-11-21T05:00:00Z","v":61197,"vw":57.762847},{"c":57.9,"h":58.0491,"l":57.67,"n":800,"o":57.75,"t":"2024-11-22T05:00:00Z","v":54636,"vw":57.894797},{"c":58.32,"h":58.65,"l":57.98,"n":1304,"o":58.2,"t":"2024-11-25T05:00:00Z","v":128381,"vw":58.24521},{"c":58.53,"h":58.72,"l":58.25,"n":907,"o":58.25,"t":"2024-11-26T05:00:00Z","v":91714,"vw":58.603412},{"c":58.61,"h":58.71,"l":58.39,"n":730,"o":58.65,"t":"2024-11-27T05:00:00Z","v":54884,"vw":58.560891},{"c":58.87,"h":58.93,"l":58.57,"n":545,"o":58.57,"t":"2024-11-29T05:00:00Z","v":33772,"vw":58.839533},{"c":59.59,"h":59.64,"l":58.87,"n":1444,"o":58.95,"t":"2024-12-02T05:00:00Z","v":149032,"vw":59.408772},{"c":60.14,"h":60.21,"l":59.58,"n":1255,"o":59.64,"t":"2024-12-03T05:00:00Z","v":125322,"vw":59.95866},{"c":60.42,"h":60.51,"l":60.18,"n":742,"o":60.18,"t":"2024-12-04T05:00:00Z","v":48901,"vw":60.343379},{"c":60.22,"h":60.6,"l":60.2,"n":1051,"o":60.6,"t":"2024-12-05T05:00:00Z","v":83901,"vw":60.381085},{"c":61,"h":61.06,"l":60.29,"n":921,"o":60.29,"t":"2024-12-06T05:00:00Z","v":74921,"vw":60.849177},{"c":59.95,"h":60.99,"l":59.88,"n":1539,"o":60.99,"t":"2024-12-09T05:00:00Z","v":127577,"vw":60.164348},{"c":60.77,"h":60.98,"l":60.47,"n":1067,"o":60.56,"t":"2024-12-10T05:00:00Z","v":115294,"vw":60.680451},{"c":61.96,"h":62.04,"l":60.87,"n":1810,"o":61.05,"t":"2024-12-11T05:00:00Z","v":399592,"vw":61.867298},{"c":61.76,"h":62.109,"l":61.715,"n":1355,"o":61.93,"t":"2024-12-12T05:00:00Z","v":195222,"vw":61.91068},{"c":61.15,"h":61.62,"l":60.99,"n":1094,"o":61.53,"t":"2024-12-13T05:00:00Z","v":90014,"vw":61.202307},{"c":61.49,"h":61.86,"l":61.37,"n":1558,"o":61.6,"t":"2024-12-16T05:00:00Z","v":177112,"vw":61.715259},{"c":61.13,"h":61.76,"l":61.08,"n":1705,"o":61.43,"t":"2024-12-17T05:00:00Z","v":213526,"vw":61.355145},{"c":59.26,"h":61.46,"l":59.23,"n":2516,"o":61.16,"t":"2024-12-18T05:00:00Z","v":280442,"vw":60.581984},{"c":59.22,"h":60.15,"l":59.18,"n":2306,"o":60.05,"t":"2024-12-19T05:00:00Z","v":273045,"vw":59.619147},{"c":59.3,"h":60,"l":58.48,"n":1218,"o":58.59,"t":"2024-12-20T05:00:00Z","v":126291,"vw":59.403493},{"c":59.74,"h":59.79,"l":58.99,"n":1894,"o":59.41,"t":"2024-12-23T05:00:00Z","v":368750,"vw":59.661699},{"c":60.34,"h":60.34,"l":59.71,"n":707,"o":59.85,"t":"2024-12-24T05:00:00Z","v":69459,"vw":60.131001},{"c":60.22,"h":60.37,"l":59.9,"n":1016,"o":60.11,"t":"2024-12-26T05:00:00Z","v":92780,"vw":60.237628},{"c":59.67,"h":60,"l":59.06,"n":1568,"o":60,"t":"2024-12-27T05:00:00Z","v":167559,"vw":59.465378},{"c":59.01,"h":59.38,"l":58.53,"n":1211,"o":58.89,"t":"2024-12-30T05:00:00Z","v":125878,"vw":58.924878},{"c":58.7,"h":59.28,"l":58.62,"n":1084,"o":59.04,"t":"2024-12-31T05:00:00Z","v":118374,"vw":58.953249},{"c":59.08,"h":59.59,"l":58.66,"n":1825,"o":59.05,"t":"2025-01-02T05:00:00Z","v":248821,"vw":59.105118},{"c":59.68,"h":59.87,"l":59.1828,"n":1190,"o":59.64,"t":"2025-01-03T05:00:00Z","v":107378,"vw":59.570965},{"c":60.67,"h":60.78,"l":60.11,"n":1340,"o":60.12,"t":"2025-01-06T05:00:00Z","v":138420,"vw":60.548324},{"c":59.98,"h":60.94,"l":59.7505,"n":1561,"o":60.83,"t":"2025-01-07T05:00:00Z","v":244769,"vw":60.078224},{"c":59.62,"h":59.8599,"l":59.25,"n":1312,"o":59.61,"t":"2025-01-08T05:00:00Z","v":159428,"vw":59.544093},{"c":58.92,"h":59.6,"l":58.35,"n":1573,"o":59.3,"t":"2025-01-10T05:00:00Z","v":162208,"vw":59.053678},{"c":58.72,"h":58.73,"l":58.07,"n":1542,"o":58.38,"t":"2025-01-13T05:00:00Z","v":160383,"vw":58.469014},{"c":58.3,"h":58.81,"l":57.99,"n":979,"o":58.78,"t":"2025-01-14T05:00:00Z","v":91641,"vw":58.308245},{"c":59.5,"h":59.8291,"l":59.2325,"n":914,"o":59.38,"t":"2025-01-15T05:00:00Z","v":108900,"vw":59.561407},{"c":59.21,"h":59.6,"l":59.165,"n":1046,"o":59.42,"t":"2025-01-16T05:00:00Z","v":71894,"vw":59.425703},{"c":59.69,"h":60.12,"l":59.4117,"n":912,"o":60.12,"t":"2025-01-17T05:00:00Z","v":138373,"vw":59.708488},{"c":60.31,"h":60.565,"l":60.04,"n":1601,"o":60.19,"t":"2025-01-21T05:00:00Z","v":140258,"vw":60.342797},{"c":60.57,"h":61.13,"l":60.57,"n":2160,"o":60.88,"t":"2025-01-22T05:00:00Z","v":480860,"vw":60.804626},{"c":61.16,"h":61.16,"l":60.4558,"n":1348,"o":60.58,"t":"2025-01-23T05:00:00Z","v":123000,"vw":60.88332},{"c":61.74,"h":61.799,"l":61.25,"n":985,"o":61.25,"t":"2025-01-24T05:00:00Z","v":96478,"vw":61.614382},{"c":61.69,"h":62.07,"l":60.56,"n":1574,"o":60.56,"t":"2025-01-27T05:00:00Z","v":150976,"vw":61.606688},{"c":62.34,"h":62.55,"l":61.66,"n":1542,"o":61.87,"t":"2025-01-28T05:00:00Z","v":140480,"vw":62.332858},{"c":62.55,"h":62.8,"l":62.29,"n":1263,"o":62.67,"t":"2025-01-29T05:00:00Z","v":101066,"vw":62.565147},{"c":62.85,"h":63.57,"l":62.39,"n":1368,"o":63.1,"t":"2025-01-30T05:00:00Z","v":121429,"vw":62.873593},{"c":63.07,"h":63.74,"l":62.9,"n":1729,"o":63.24,"t":"2025-01-31T05:00:00Z","v":162013,"vw":63.371962},{"c":63.13,"h":63.4592,"l":62.02,"n":2429,"o":62.26,"t":"2025-02-03T05:00:00Z","v":204785,"vw":63.133238},{"c":63.91,"h":63.9495,"l":63.28,"n":2631,"o":63.35,"t":"2025-02-04T05:00:00Z","v":481366,"vw":63.700175},{"c":62.97,"h":63.05,"l":62.45,"n":2259,"o":62.89,"t":"2025-02-05T05:00:00Z","v":175555,"vw":62.740555},{"c":63.23,"h":63.23,"l":62.631,"n":1112,"o":62.73,"t":"2025-02-06T05:00:00Z","v":94909,"vw":62.950506},{"c":63.03,"h":63.64,"l":62.82,"n":1735,"o":63.5,"t":"2025-02-07T05:00:00Z","v":134837,"vw":63.116364},{"c":63.35,"h":63.55,"l":63.12,"n":1566,"o":63.49,"t":"2025-02-10T05:00:00Z","v":140361,"vw":63.368514},{"c":63.33,"h":63.48,"l":62.81,"n":1612,"o":62.97,"t":"2025-02-11T05:00:00Z","v":162078,"vw":63.311307},{"c":63.43,"h":63.54,"l":62.75,"n":1694,"o":62.9,"t":"2025-02-12T05:00:00Z","v":145665,"vw":63.312591},{"c":63.8,"h":63.81,"l":63,"n":1988,"o":63.03,"t":"2025-02-13T05:00:00Z","v":133130,"vw":63.413117},{"c":64.13,"h":64.25,"l":63.77,"n":1102,"o":63.86,"t":"2025-02-14T05:00:00Z","v":70576,"vw":64.006864},{"c":63.51,"h":64.17,"l":63,"n":1791,"o":64.14,"t":"2025-02-18T05:00:00Z","v":187073,"vw":63.448233},{"c":63.3,"h":63.3697,"l":62.91,"n":1050,"o":63.25,"t":"2025-02-19T05:00:00Z","v":113367,"vw":63.202056},{"c":62.88,"h":63.09,"l":62.48,"n":2531,"o":63.09,"t":"2025-02-20T05:00:00Z","v":256349,"vw":62.758675},{"c":61.84,"h":63.05,"l":61.7203,"n":1264,"o":63.05,"t":"2025-02-21T05:00:00Z","v":115950,"vw":62.158314},{"c":61.63,"h":62.11,"l":61.39,"n":1133,"o":62.11,"t":"2025-02-24T05:00:00Z","v":166404,"vw":61.865222},{"c":60.67,"h":61.61,"l":60.1505,"n":1194,"o":61.5,"t":"2025-02-25T05:00:00Z","v":90423,"vw":60.757307},{"c":60.86,"h":61.3664,"l":60.58,"n":953,"o":60.75,"t":"2025-02-26T05:00:00Z","v":153789,"vw":61.108714},{"c":59.92,"h":61.29,"l":59.86,"n":1127,"o":61.11,"t":"2025-02-27T05:00:00Z","v":156117,"vw":60.523491},{"c":60.74,"h":60.82,"l":59.5,"n":1515,"o":59.91,"t":"2025-02-28T05:00:00Z","v":135227,"vw":60.192608},{"c":59.95,"h":61.47,"l":59.64,"n":1338,"o":61.01,"t":"2025-03-03T05:00:00Z","v":131114,"vw":60.587738},{"c":59.44,"h":60.1999,"l":58.71,"n":1590,"o":59.48,"t":"2025-03-04T05:00:00Z","v":225356,"vw":59.377837},{"c":60.3,"h":60.465,"l":59.13,"n":1176,"o":59.49,"t":"2025-03-05T05:00:00Z","v":122082,"vw":59.784108},{"c":59.13,"h":60.27,"l":58.915,"n":1242,"o":59.69,"t":"2025-03-06T05:00:00Z","v":122779,"vw":59.580887},{"c":59.44,"h":59.65,"l":58.09,"n":1006,"o":58.93,"t":"2025-03-07T05:00:00Z","v":107817,"vw":59.136156},{"c":57.47,"h":58.475,"l":57.0517,"n":1888,"o":58.36,"t":"2025-03-10T04:00:00Z","v":175534,"vw":57.585241},{"c":56.86,"h":57.64,"l":56.25,"n":1920,"o":56.98,"t":"2025-03-11T04:00:00Z","v":185663,"vw":56.927917},{"c":57.32,"h":57.81,"l":56.58,"n":1932,"o":57.74,"t":"2025-03-12T04:00:00Z","v":238592,"vw":57.208634},{"c":55.97,"h":57.2997,"l":55.82,"n":1779,"o":57.25,"t":"2025-03-13T04:00:00Z","v":228160,"vw":56.182894},{"c":56.97,"h":57.1,"l":56.22,"n":1106,"o":56.39,"t":"2025-03-14T04:00:00Z","v":101225,"vw":56.720842},{"c":57.32,"h":57.65,"l":56.955,"n":1386,"o":56.99,"t":"2025-03-17T04:00:00Z","v":133139,"vw":57.303374},{"c":56.38,"h":57.11,"l":55.87,"n":1237,"o":57.11,"t":"2025-03-18T04:00:00Z","v":79942,"vw":56.262634},{"c":57.12,"h":57.54,"l":56.46,"n":1470,"o":56.59,"t":"2025-03-19T04:00:00Z","v":133227,"vw":57.06124},{"c":56.98,"h":57.77,"l":56.66,"n":1203,"o":56.66,"t":"2025-03-20T04:00:00Z","v":104606,"vw":57.154568},{"c":57.33,"h":57.4,"l":56.43,"n":830,"o":56.44,"t":"2025-03-21T04:00:00Z","v":80323,"vw":57.114316},{"c":58.41,"h":58.47,"l":58.07,"n":1052,"o":58.2,"t":"2025-03-24T04:00:00Z","v":101124,"vw":58.288409},{"c":59.12,"h":59.1991,"l":58.63,"n":915,"o":58.73,"t":"2025-03-25T04:00:00Z","v":77212,"vw":58.9504},{"c":58.3,"h":59.1672,"l":58.18,"n":799,"o":58.95,"t":"2025-03-26T04:00:00Z","v":55837,"vw":58.55918},{"c":57.86,"h":58.4502,"l":57.8,"n":1053,"o":58,"t":"2025-03-27T04:00:00Z","v":75078,"vw":58.104092},{"c":56.045,"h":57.79,"l":55.95,"n":1238,"o":57.67,"t":"2025-03-28T04:00:00Z","v":73891,"vw":56.376026},{"c":56.26,"h":56.37,"l":54.9357,"n":1438,"o":55.4,"t":"2025-03-31T04:00:00Z","v":133353,"vw":55.842649},{"c":56.61,"h":56.97,"l":55.96,"n":1578,"o":56.07,"t":"2025-04-01T04:00:00Z","v":199765,"vw":56.549127},{"c":56.64,"h":57.105,"l":56,"n":958,"o":56,"t":"2025-04-02T04:00:00Z","v":66131,"vw":56.688208},{"c":53.91,"h":55.02,"l":53.815,"n":2216,"o":54.69,"t":"2025-04-03T04:00:00Z","v":167973,"vw":54.426212},{"c":50.92,"h":52.8,"l":50.92,"n":3809,"o":52.37,"t":"2025-04-04T04:00:00Z","v":374869,"vw":51.693362},{"c":51.14,"h":52.9301,"l":48.96,"n":3897,"o":49.07,"t":"2025-04-07T04:00:00Z","v":464943,"vw":51.174931},{"c":50.44,"h":53.0039,"l":49.84,"n":2844,"o":52.87,"t":"2025-04-08T04:00:00Z","v":546423,"vw":51.519547},{"c":55.25,"h":55.38,"l":49.73,"n":2239,"o":50.06,"t":"2025-04-09T04:00:00Z","v":213302,"vw":52.310006},{"c":53.12,"h":54.54,"l":51.93,"n":3283,"o":54.38,"t":"2025-04-10T04:00:00Z","v":339281,"vw":52.864167},{"c":53.57,"h":53.61,"l":52.54,"n":2380,"o":52.93,"t":"2025-04-11T04:00:00Z","v":216658,"vw":53.308421},{"c":53.67,"h":54.426,"l":53.35,"n":1374,"o":54.3,"t":"2025-04-14T04:00:00Z","v":136768,"vw":53.764208},{"c":53.59,"h":54.18,"l":53.413,"n":2692,"o":53.85,"t":"2025-04-15T04:00:00Z","v":241884,"vw":53.764439},{"c":52.37,"h":53.33,"l":51.86,"n":1965,"o":53.02,"t":"2025-04-16T04:00:00Z","v":170394,"vw":52.678852},{"c":52.63,"h":52.94,"l":52.12,"n":1592,"o":52.59,"t":"2025-04-17T04:00:00Z","v":167332,"vw":52.607504},{"c":51.38,"h":52.06,"l":50.97,"n":1171,"o":52.06,"t":"2025-04-21T04:00:00Z","v":126102,"vw":51.367077},{"c":52.67,"h":52.94,"l":51.73,"n":993,"o":51.73,"t":"2025-04-22T04:00:00Z","v":91406,"vw":52.485858},{"c":53.71,"h":54.61,"l":53.49,"n":982,"o":53.97,"t":"2025-04-23T04:00:00Z","v":102366,"vw":54.027142},{"c":54.8,"h":54.93,"l":53.64,"n":1120,"o":53.64,"t":"2025-04-24T04:00:00Z","v":207211,"vw":54.66793},{"c":55.27,"h":55.5,"l":54.91,"n":974,"o":55.45,"t":"2025-04-25T04:00:00Z","v":179754,"vw":55.144506},{"c":55.48,"h":55.75,"l":54.95,"n":1372,"o":55.58,"t":"2025-04-28T04:00:00Z","v":136704,"vw":55.302547},{"c":55.81,"h":55.9293,"l":55.2215,"n":874,"o":55.29,"t":"2025-04-29T04:00:00Z","v":75825,"vw":55.674846},{"c":55.55,"h":55.73,"l":54.31,"n":1045,"o":54.95,"t":"2025-04-30T04:00:00Z","v":124896,"vw":54.915818},{"c":56.17,"h":56.78,"l":56,"n":1263,"o":56.76,"t":"2025-05-01T04:00:00Z","v":201678,"vw":56.313226},{"c":57.25,"h":57.53,"l":56.57,"n":1015,"o":56.71,"t":"2025-05-02T04:00:00Z","v":94262,"vw":57.132455},{"c":57.36,"h":57.605,"l":56.67,"n":1323,"o":56.77,"t":"2025-05-05T04:00:00Z","v":143930,"vw":57.37257},{"c":57.18,"h":57.475,"l":56.7115,"n":1070,"o":56.74,"t":"2025-05-06T04:00:00Z","v":180148,"vw":57.168836},{"c":56.78,"h":57.89,"l":56.28,"n":1651,"o":57.68,"t":"2025-05-07T04:00:00Z","v":155513,"vw":56.946675},{"c":57.03,"h":57.65,"l":56.9,"n":1585,"o":57.38,"t":"2025-05-08T04:00:00Z","v":165560,"vw":57.292044},{"c":57.06,"h":57.625,"l":57,"n":733,"o":57.36,"t":"2025-05-09T04:00:00Z","v":70122,"vw":57.250424},{"c":58.79,"h":58.88,"l":58.1621,"n":1490,"o":58.76,"t":"2025-05-12T04:00:00Z","v":142029,"vw":58.614581},{"c":59.37,"h":59.63,"l":58.8318,"n":3173,"o":58.86,"t":"2025-05-13T04:00:00Z","v":268499,"vw":59.449393},{"c":60.01,"h":60.07,"l":59.37,"n":1385,"o":59.48,"t":"2025-05-14T04:00:00Z","v":130077,"vw":59.855854},{"c":59.86,"h":60.265,"l":59.61,"n":1702,"o":59.91,"t":"2025-05-15T04:00:00Z","v":191330,"vw":59.969265},{"c":60.23,"h":60.32,"l":59.74,"n":707,"o":60.14,"t":"2025-05-16T04:00:00Z","v":73689,"vw":60.13885},{"c":60.22,"h":60.245,"l":59.46,"n":1364,"o":59.51,"t":"2025-05-19T04:00:00Z","v":105870,"vw":60.054721},{"c":59.96,"h":60.38,"l":59.67,"n":1182,"o":60.1,"t":"2025-05-20T04:00:00Z","v":81924,"vw":59.994496},{"c":59.73,"h":60.7638,"l":59.45,"n":986,"o":59.45,"t":"2025-05-21T04:00:00Z","v":82114,"vw":60.080019},{"c":59.77,"h":60.49,"l":59.77,"n":989,"o":59.98,"t":"2025-05-22T04:00:00Z","v":155756,"vw":60.168116},{"c":59.38,"h":59.69,"l":59.12,"n":994,"o":59.13,"t":"2025-05-23T04:00:00Z","v":91434,"vw":59.458991},{"c":60.55,"h":60.5954,"l":59.86,"n":1087,"o":59.96,"t":"2025-05-27T04:00:00Z","v":100062,"vw":60.389897},{"c":60.4,"h":60.88,"l":60.3501,"n":1148,"o":60.56,"t":"2025-05-28T04:00:00Z","v":126869,"vw":60.543445},{"c":60.12,"h":60.83,"l":59.76,"n":1103,"o":60.83,"t":"2025-05-29T04:00:00Z","v":96825,"vw":60.050354},{"c":60.41,"h":60.52,"l":59.44,"n":1075,"o":60.01,"t":"2025-05-30T04:00:00Z","v":97514,"vw":60.06638},{"c":60.79,"h":60.8346,"l":59.79,"n":965,"o":59.92,"t":"2025-06-02T04:00:00Z","v":125098,"vw":60.439139},{"c":60.52,"h":60.85,"l":60.26,"n":1020,"o":60.69,"t":"2025-06-03T04:00:00Z","v":113447,"vw":60.580394},{"c":61.18,"h":61.25,"l":60.69,"n":990,"o":60.69,"t":"2025-06-04T04:00:00Z","v":97039,"vw":61.056335},{"c":61.18,"h":61.8,"l":60.96,"n":1171,"o":61.49,"t":"2025-06-05T04:00:00Z","v":124055,"vw":61.334948},{"c":62.16,"h":62.2401,"l":61.78,"n":991,"o":61.88,"t":"2025-06-06T04:00:00Z","v":98411,"vw":62.05019},{"c":62.17,"h":62.56,"l":62.17,"n":1587,"o":62.33,"t":"2025-06-09T04:00:00Z","v":114915,"vw":62.39737},{"c":62.96,"h":63.05,"l":62.266,"n":1260,"o":62.42,"t":"2025-06-10T04:00:00Z","v":92334,"vw":62.786646},{"c":62.69,"h":63.24,"l":62.55,"n":1118,"o":63.16,"t":"2025-06-11T04:00:00Z","v":180982,"vw":62.736485},{"c":62.22,"h":62.51,"l":62.12,"n":1740,"o":62.45,"t":"2025-06-12T04:00:00Z","v":198120,"vw":62.316774},{"c":61.61,"h":62.28,"l":61.49,"n":1138,"o":61.6,"t":"2025-06-13T04:00:00Z","v":118999,"vw":61.889055},{"c":62.77,"h":62.81,"l":62.17,"n":1157,"o":62.17,"t":"2025-06-16T04:00:00Z","v":122965,"vw":62.572316},{"c":62.2,"h":62.675,"l":62.11,"n":1039,"o":62.52,"t":"2025-06-17T04:00:00Z","v":119517,"vw":62.340135},{"c":62.18,"h":62.66,"l":62.1,"n":1187,"o":62.33,"t":"2025-06-18T04:00:00Z","v":214602,"vw":62.343762},{"c":61.28,"h":62.533,"l":61.12,"n":1072,"o":62.38,"t":"2025-06-20T04:00:00Z","v":89369,"vw":61.566535},{"c":61.92,"h":61.93,"l":60.84,"n":1599,"o":61.2,"t":"2025-06-23T04:00:00Z","v":128753,"vw":61.455163},{"c":62.82,"h":62.91,"l":62.35,"n":1047,"o":62.38,"t":"2025-06-24T04:00:00Z","v":79255,"vw":62.714075},{"c":62.76,"h":63.19,"l":62.65,"n":1217,"o":62.85,"t":"2025-06-25T04:00:00Z","v":112950,"vw":62.906514},{"c":63.67,"h":63.67,"l":62.845,"n":1077,"o":63.04,"t":"2025-06-26T04:00:00Z","v":83670,"vw":63.397875},{"c":64.45,"h":64.46,"l":63.59,"n":1424,"o":63.69,"t":"2025-06-27T04:00:00Z","v":95043,"vw":63.962647},{"c":64.81,"h":65.12,"l":64.47,"n":1787,"o":65,"t":"2025-06-30T04:00:00Z","v":135832,"vw":64.775085},{"c":64.33,"h":64.82,"l":64.09,"n":2538,"o":64.67,"t":"2025-07-01T04:00:00Z","v":225240,"vw":64.408989},{"c":64.36,"h":64.5,"l":64.2,"n":1502,"o":64.24,"t":"2025-07-02T04:00:00Z","v":134722,"vw":64.40651},{"c":64.78,"h":64.89,"l":64.564,"n":879,"o":64.86,"t":"2025-07-03T04:00:00Z","v":62628,"vw":64.743248},{"c":64.23,"h":64.78,"l":64.11,"n":1710,"o":64.65,"t":"2025-07-07T04:00:00Z","v":122938,"vw":64.381035},{"c":64.1,"h":64.39,"l":63.755,"n":946,"o":64.39,"t":"2025-07-08T04:00:00Z","v":71512,"vw":64.057244},{"c":64.4,"h":64.7599,"l":64.09,"n":3143,"o":64.16,"t":"2025-07-09T04:00:00Z","v":134713,"vw":64.44061},{"c":64.38,"h":64.445,"l":63.95,"n":1204,"o":64.29,"t":"2025-07-10T04:00:00Z","v":84382,"vw":64.325148},{"c":63.98,"h":64.205,"l":63.6525,"n":757,"o":64.15,"t":"2025-07-11T04:00:00Z","v":68948,"vw":64.018374},{"c":64.65,"h":64.72,"l":64.11,"n":2511,"o":64.11,"t":"2025-07-14T04:00:00Z","v":237501,"vw":64.557289},{"c":64.16,"h":64.89,"l":64.11,"n":939,"o":64.89,"t":"2025-07-15T04:00:00Z","v":85951,"vw":64.567171},{"c":64.24,"h":64.4567,"l":63.9,"n":879,"o":64.43,"t":"2025-07-16T04:00:00Z","v":73018,"vw":64.283678},{"c":64.55,"h":64.675,"l":64.19,"n":994,"o":64.26,"t":"2025-07-17T04:00:00Z","v":68408,"vw":64.451279},{"c":64.55,"h":64.8,"l":64.11,"n":691,"o":64.8,"t":"2025-07-18T04:00:00Z","v":65773,"vw":64.43574},{"c":65.44,"h":65.59,"l":64.96,"n":1255,"o":64.96,"t":"2025-07-21T04:00:00Z","v":117438,"vw":65.385099},{"c":65.46,"h":65.64,"l":65.05,"n":1237,"o":65.64,"t":"2025-07-22T04:00:00Z","v":92860,"vw":65.338212},{"c":65.87,"h":65.87,"l":65.3,"n":1083,"o":65.41,"t":"2025-07-23T04:00:00Z","v":88040,"vw":65.523915},{"c":65.87,"h":66.66,"l":65.87,"n":1677,"o":66.5,"t":"2025-07-24T04:00:00Z","v":124107,"vw":66.186763},{"c":65.53,"h":65.86,"l":65.467,"n":1062,"o":65.71,"t":"2025-07-25T04:00:00Z","v":95882,"vw":65.615286},{"c":65.42,"h":65.67,"l":65.21,"n":1330,"o":65.62,"t":"2025-07-28T04:00:00Z","v":104775,"vw":65.365747},{"c":64.82,"h":65.6,"l":64.82,"n":1233,"o":65.55,"t":"2025-07-29T04:00:00Z","v":85201,"vw":65.046076},{"c":65,"h":65.43,"l":64.74,"n":882,"o":65.04,"t":"2025-07-30T04:00:00Z","v":70463,"vw":65.108711},{"c":66.31,"h":67.0799,"l":66.12,"n":1407,"o":67.01,"t":"2025-07-31T04:00:00Z","v":108703,"vw":66.730197},{"c":64.99,"h":65.62,"l":64.82,"n":1847,"o":65.58,"t":"2025-08-01T04:00:00Z","v":125109,"vw":65.14937},{"c":66.62,"h":66.62,"l":65.47,"n":1297,"o":65.47,"t":"2025-08-04T04:00:00Z","v":77704,"vw":66.337865},{"c":66.05,"h":66.82,"l":65.9701,"n":901,"o":66.61,"t":"2025-08-05T04:00:00Z","v":172586,"vw":66.185956},{"c":66.5,"h":66.52,"l":65.74,"n":1415,"o":66.15,"t":"2025-08-06T04:00:00Z","v":115784,"vw":66.260485},{"c":65.93,"h":66.67,"l":65.5509,"n":974,"o":66.67,"t":"2025-08-07T04:00:00Z","v":60567,"vw":65.967026},{"c":66.03,"h":66.2171,"l":65.66,"n":1161,"o":65.66,"t":"2025-08-08T04:00:00Z","v":112351,"vw":66.004524},{"c":66.1,"h":66.29,"l":65.965,"n":1541,"o":66.11,"t":"2025-08-11T04:00:00Z","v":147854,"vw":66.128966},{"c":67.33,"h":67.4308,"l":66.45,"n":1533,"o":66.45,"t":"2025-08-12T04:00:00Z","v":197799,"vw":67.178601},{"c":67.56,"h":67.71,"l":67.26,"n":1304,"o":67.5,"t":"2025-08-13T04:00:00Z","v":169254,"vw":67.517646},{"c":67.67,"h":67.94,"l":67.285,"n":1583,"o":67.38,"t":"2025-08-14T04:00:00Z","v":170057,"vw":67.697084},{"c":67.81,"h":68.29,"l":67.62,"n":1214,"o":67.74,"t":"2025-08-15T04:00:00Z","v":120582,"vw":68.023488},{"c":67.52,"h":67.7,"l":67.23,"n":940,"o":67.7,"t":"2025-08-18T04:00:00Z","v":62898,"vw":67.477787},{"c":66.87,"h":67.51,"l":66.62,"n":980,"o":67.51,"t":"2025-08-19T04:00:00Z","v":91122,"vw":66.829864},{"c":66.55,"h":66.73,"l":65.79,"n":936,"o":66.73,"t":"2025-08-20T04:00:00Z","v":121578,"vw":66.341678},{"c":66.4,"h":66.5846,"l":66.13,"n":821,"o":66.38,"t":"2025-08-21T04:00:00Z","v":73061,"vw":66.340795},{"c":67.56,"h":67.83,"l":66.72,"n":1412,"o":66.82,"t":"2025-08-22T04:00:00Z","v":137149,"vw":67.503091},{"c":67.82,"h":68.08,"l":67.51,"n":1627,"o":67.66,"t":"2025-08-25T04:00:00Z","v":302456,"vw":67.926764},{"c":67.72,"h":67.86,"l":67.56,"n":954,"o":67.86,"t":"2025-08-26T04:00:00Z","v":84961,"vw":67.688003},{"c":67.76,"h":67.87,"l":67.5,"n":750,"o":67.53,"t":"2025-08-27T04:00:00Z","v":63676,"vw":67.726903},{"c":68.25,"h":68.31,"l":67.8,"n":1003,"o":67.8,"t":"2025-08-28T04:00:00Z","v":79028,"vw":68.165215},{"c":68.15,"h":68.2132,"l":67.8,"n":842,"o":68.02,"t":"2025-08-29T04:00:00Z","v":85391,"vw":68.032539},{"c":67.94,"h":67.98,"l":67.017,"n":1166,"o":67.16,"t":"2025-09-02T04:00:00Z","v":84662,"vw":67.545568},{"c":69.38,"h":69.4638,"l":68.9,"n":1690,"o":68.99,"t":"2025-09-03T04:00:00Z","v":124542,"vw":69.191959},{"c":69.95,"h":69.95,"l":69.4,"n":1278,"o":69.65,"t":"2025-09-04T04:00:00Z","v":94498,"vw":69.720171},{"c":70.28,"h":70.57,"l":69.77,"n":1199,"o":70.09,"t":"2025-09-05T04:00:00Z","v":106854,"vw":70.185076},{"c":70.35,"h":70.62,"l":70.21,"n":1316,"o":70.21,"t":"2025-09-08T04:00:00Z","v":102809,"vw":70.448168},{"c":70.99,"h":71.0165,"l":70.3876,"n":1112,"o":70.5,"t":"2025-09-09T04:00:00Z","v":100063,"vw":70.750031},{"c":70.39,"h":70.96,"l":70.239,"n":1604,"o":70.96,"t":"2025-09-10T04:00:00Z","v":127750,"vw":70.432938},{"c":71,"h":71.19,"l":70.2,"n":1419,"o":70.6,"t":"2025-09-11T04:00:00Z","v":120520,"vw":70.706337},{"c":71.15,"h":71.29,"l":70.81,"n":1056,"o":71.05,"t":"2025-09-12T04:00:00Z","v":80213,"vw":71.065076},{"c":72.3,"h":72.44,"l":71.61,"n":2528,"o":71.61,"t":"2025-09-15T04:00:00Z","v":191918,"vw":72.173807},{"c":72.31,"h":72.42,"l":71.875,"n":1317,"o":72.37,"t":"2025-09-16T04:00:00Z","v":96367,"vw":72.1604},{"c":72.45,"h":72.581,"l":71.8405,"n":1901,"o":72.35,"t":"2025-09-17T04:00:00Z","v":232971,"vw":72.468523},{"c":72.59,"h":72.98,"l":72.459,"n":1719,"o":72.67,"t":"2025-09-18T04:00:00Z","v":142261,"vw":72.669521},{"c":72.59,"h":72.72,"l":72.16,"n":1187,"o":72.72,"t":"2025-09-19T04:00:00Z","v":85487,"vw":72.401376},{"c":72.21,"h":72.715,"l":72.127,"n":1473,"o":72.57,"t":"2025-09-22T04:00:00Z","v":115542,"vw":72.333568},{"c":71.91,"h":72.446,"l":71.77,"n":2718,"o":72.43,"t":"2025-09-23T04:00:00Z","v":86819,"vw":72.154422},{"c":71.33,"h":71.98,"l":71.0894,"n":1264,"o":71.98,"t":"2025-09-24T04:00:00Z","v":80385,"vw":71.435904},{"c":70.95,"h":71.21,"l":70.37,"n":1282,"o":70.81,"t":"2025-09-25T04:00:00Z","v":90912,"vw":70.878355},{"c":71.3,"h":71.37,"l":70.85,"n":1014,"o":71.07,"t":"2025-09-26T04:00:00Z","v":57325,"vw":71.106291},{"c":71.36,"h":71.91,"l":71.225,"n":1059,"o":71.64,"t":"2025-09-29T04:00:00Z","v":87378,"vw":71.540159},{"c":70.97,"h":71.2101,"l":70.61,"n":1120,"o":71.21,"t":"2025-09-30T04:00:00Z","v":91525,"vw":70.904395},{"c":70.3,"h":70.5722,"l":70.04,"n":2301,"o":70.38,"t":"2025-10-01T04:00:00Z","v":408305,"vw":70.311178},{"c":70.42,"h":70.43,"l":69.9,"n":1013,"o":70.43,"t":"2025-10-02T04:00:00Z","v":88059,"vw":70.234599},{"c":70.18,"h":70.5,"l":70.03,"n":1115,"o":70.43,"t":"2025-10-03T04:00:00Z","v":82236,"vw":70.264016},{"c":70.48,"h":70.62,"l":69.53,"n":1402,"o":70.09,"t":"2025-10-06T04:00:00Z","v":96971,"vw":70.22711},{"c":69.99,"h":70.64,"l":69.91,"n":1088,"o":70.43,"t":"2025-10-07T04:00:00Z","v":87621,"vw":70.088146},{"c":70,"h":70.18,"l":69.8336,"n":2069,"o":70.14,"t":"2025-10-08T04:00:00Z","v":205815,"vw":69.998112},{"c":69.84,"h":69.97,"l":69.51,"n":1092,"o":69.91,"t":"2025-10-09T04:00:00Z","v":70853,"vw":69.798636},{"c":68.25,"h":70.28,"l":68.19,"n":1460,"o":69.91,"t":"2025-10-10T04:00:00Z","v":94886,"vw":68.917837},{"c":69.3,"h":69.38,"l":68.81,"n":1097,"o":69.01,"t":"2025-10-13T04:00:00Z","v":84466,"vw":69.159706},{"c":69.7,"h":70.01,"l":68.48,"n":1422,"o":68.77,"t":"2025-10-14T04:00:00Z","v":116667,"vw":69.564276},{"c":70.47,"h":70.79,"l":69.79,"n":1275,"o":70.15,"t":"2025-10-15T04:00:00Z","v":99146,"vw":70.378026},{"c":69.79,"h":71.13,"l":69.44,"n":1048,"o":70.62,"t":"2025-10-16T04:00:00Z","v":56697,"vw":70.187011},{"c":70.1,"h":70.22,"l":69.445,"n":945,"o":69.58,"t":"2025-10-17T04:00:00Z","v":68061,"vw":69.910211},{"c":70.98,"h":71.09,"l":70.4544,"n":1069,"o":70.46,"t":"2025-10-20T04:00:00Z","v":73659,"vw":70.891576},{"c":70.83,"h":71.07,"l":70.38,"n":1355,"o":71.07,"t":"2025-10-21T04:00:00Z","v":170335,"vw":70.691666},{"c":70.2,"h":70.83,"l":69.71,"n":1497,"o":70.59,"t":"2025-10-22T04:00:00Z","v":129566,"vw":70.174309},{"c":70.19,"h":70.5937,"l":70.17,"n":956,"o":70.43,"t":"2025-10-23T04:00:00Z","v":72872,"vw":70.35485},{"c":70.82,"h":71.1432,"l":70.69,"n":891,"o":70.8,"t":"2025-10-24T04:00:00Z","v":91475,"vw":70.889347},{"c":72.09,"h":72.22,"l":71.53,"n":1296,"o":71.55,"t":"2025-10-27T04:00:00Z","v":99422,"vw":71.937211},{"c":71.9,"h":72.22,"l":71.86,"n":1354,"o":72.2,"t":"2025-10-28T04:00:00Z","v":149657,"vw":72.005592},{"c":72.16,"h":72.27,"l":71.66,"n":1186,"o":72.03,"t":"2025-10-29T04:00:00Z","v":108587,"vw":72.02911},{"c":70.49,"h":71.59,"l":70.4552,"n":1789,"o":71.31,"t":"2025-10-30T04:00:00Z","v":139401,"vw":71.00494},{"c":70.65,"h":70.88,"l":70.3,"n":1368,"o":70.72,"t":"2025-10-31T04:00:00Z","v":112988,"vw":70.598052},{"c":70.04,"h":70.75,"l":69.779,"n":1964,"o":70.75,"t":"2025-11-03T05:00:00Z","v":174410,"vw":70.131826},{"c":69.14,"h":69.65,"l":69.05,"n":1354,"o":69.08,"t":"2025-11-04T05:00:00Z","v":142833,"vw":69.192205},{"c":69.68,"h":69.9494,"l":68.98,"n":1758,"o":69.09,"t":"2025-11-05T05:00:00Z","v":443823,"vw":69.752398},{"c":69.07,"h":69.815,"l":69.03,"n":1158,"o":69.67,"t":"2025-11-06T05:00:00Z","v":124323,"vw":69.344599},{"c":68.9,"h":68.93,"l":67.93,"n":1736,"o":68.74,"t":"2025-11-07T05:00:00Z","v":194955,"vw":68.468028},{"c":70.09,"h":70.33,"l":69.46,"n":1463,"o":69.63,"t":"2025-11-10T05:00:00Z","v":129218,"vw":70.033291},{"c":70.42,"h":70.51,"l":69.95,"n":990,"o":69.95,"t":"2025-11-11T05:00:00Z","v":107807,"vw":70.23659},{"c":69.76,"h":70.47,"l":69.5688,"n":1215,"o":70.47,"t":"2025-11-12T05:00:00Z","v":116746,"vw":69.895274},{"c":68.58,"h":69.2,"l":68.39,"n":1692,"o":69.16,"t":"2025-11-13T05:00:00Z","v":156308,"vw":68.72707},{"c":68.15,"h":68.47,"l":67.5938,"n":1475,"o":67.69,"t":"2025-11-14T05:00:00Z","v":144535,"vw":68.191711},{"c":68.26,"h":69.41,"l":67.89,"n":1579,"o":68.77,"t":"2025-11-17T05:00:00Z","v":133891,"vw":68.62242},{"c":68.44,"h":68.94,"l":67.333,"n":1853,"o":68.13,"t":"2025-11-18T05:00:00Z","v":276748,"vw":68.359736},{"c":68.39,"h":69.7,"l":68.2395,"n":1763,"o":68.48,"t":"2025-11-19T05:00:00Z","v":233019,"vw":69.101666},{"c":67.5,"h":69.88,"l":67.39,"n":1365,"o":69.79,"t":"2025-11-20T05:00:00Z","v":117560,"vw":68.859433},{"c":68.75,"h":69.31,"l":67.96,"n":2821,"o":68.03,"t":"2025-11-21T05:00:00Z","v":434944,"vw":68.422679},{"c":70.41,"h":70.505,"l":69.59,"n":1651,"o":69.67,"t":"2025-11-24T05:00:00Z","v":214754,"vw":70.203451},{"c":71.66,"h":71.675,"l":70.95,"n":2423,"o":71.25,"t":"2025-11-25T05:00:00Z","v":314550,"vw":71.305945},{"c":71.57,"h":71.8265,"l":71.48,"n":1298,"o":71.59,"t":"2025-11-26T05:00:00Z","v":122561,"vw":71.612897},{"c":72.25,"h":72.28,"l":71.8,"n":642,"o":71.87,"t":"2025-11-28T05:00:00Z","v":49044,"vw":72.113216},{"c":71.8,"h":72.1029,"l":71.5001,"n":1473,"o":71.68,"t":"2025-12-01T05:00:00Z","v":126195,"vw":71.883087},{"c":72.08,"h":72.22,"l":71.61,"n":918,"o":72.07,"t":"2025-12-02T05:00:00Z","v":84471,"vw":72.020076},{"c":72.07,"h":72.36,"l":71.865,"n":907,"o":71.96,"t":"2025-12-03T05:00:00Z","v":76139,"vw":72.153267},{"c":72.73,"h":73.14,"l":72.28,"n":1022,"o":73.14,"t":"2025-12-04T05:00:00Z","v":84873,"vw":72.675478},{"c":73.5,"h":73.8162,"l":72.86,"n":1122,"o":72.86,"t":"2025-12-05T05:00:00Z","v":94643,"vw":73.487793},{"c":72.92,"h":73.64,"l":72.67,"n":1170,"o":73.64,"t":"2025-12-08T05:00:00Z","v":81209,"vw":72.995908},{"c":72.91,"h":73,"l":72.3825,"n":928,"o":72.73,"t":"2025-12-09T05:00:00Z","v":65889,"vw":72.776459},{"c":73.22,"h":73.35,"l":72.71,"n":857,"o":72.84,"t":"2025-12-10T05:00:00Z","v":59762,"vw":72.97855},{"c":73.06,"h":73.39,"l":72.77,"n":1021,"o":73.03,"t":"2025-12-11T05:00:00Z","v":77589,"vw":73.037728},{"c":72.485,"h":73.22,"l":72.2,"n":869,"o":73.09,"t":"2025-12-12T05:00:00Z","v":50743,"vw":72.62209},{"c":72.28,"h":72.71,"l":71.95,"n":947,"o":72.71,"t":"2025-12-15T05:00:00Z","v":68740,"vw":72.414779},{"c":72.55,"h":72.76,"l":72.01,"n":1111,"o":72.07,"t":"2025-12-16T05:00:00Z","v":89627,"vw":72.372846},{"c":71.75,"h":72.655,"l":71.75,"n":1341,"o":72.63,"t":"2025-12-17T05:00:00Z","v":151667,"vw":72.207313},{"c":72.5,"h":73.01,"l":72.31,"n":1141,"o":72.39,"t":"2025-12-18T05:00:00Z","v":110766,"vw":72.61921},{"c":72.48,"h":72.91,"l":72.38,"n":1042,"o":72.54,"t":"2025-12-19T05:00:00Z","v":66626,"vw":72.619386},{"c":72.94,"h":73.1565,"l":72.775,"n":1429,"o":72.86,"t":"2025-12-22T05:00:00Z","v":110412,"vw":72.925662},{"c":73.35,"h":73.3981,"l":72.86,"n":1151,"o":72.86,"t":"2025-12-23T05:00:00Z","v":92738,"vw":73.253195},{"c":73.62,"h":73.62,"l":73.2487,"n":551,"o":73.31,"t":"2025-12-24T05:00:00Z","v":44167,"vw":73.44318},{"c":73.4,"h":73.5401,"l":73.23,"n":852,"o":73.52,"t":"2025-12-26T05:00:00Z","v":267589,"vw":73.402827},{"c":73.28,"h":73.44,"l":73.02,"n":1152,"o":73.02,"t":"2025-12-29T05:00:00Z","v":133445,"vw":73.214619},{"c":73.61,"h":73.87,"l":73.24,"n":1026,"o":73.24,"t":"2025-12-30T05:00:00Z","v":99378,"vw":73.692306},{"c":73.28,"h":73.61,"l":73.26,"n":777,"o":73.49,"t":"2025-12-31T05:00:00Z","v":67155,"vw":73.445989},{"c":73.04,"h":73.64,"l":72.55,"n":1119,"o":73.64,"t":"2026-01-02T05:00:00Z","v":98051,"vw":73.045824},{"c":73.61,"h":73.87,"l":73.17,"n":1058,"o":73.17,"t":"2026-01-05T05:00:00Z","v":65949,"vw":73.66765},{"c":73.51,"h":73.715,"l":72.94,"n":1526,"o":73.61,"t":"2026-01-06T05:00:00Z","v":337711,"vw":73.257608},{"c":73.27,"h":73.65,"l":73.08,"n":1075,"o":73.39,"t":"2026-01-07T05:00:00Z","v":121410,"vw":73.311441},{"c":73.53,"h":73.65,"l":73.0075,"n":912,"o":73.56,"t":"2026-01-08T05:00:00Z","v":73864,"vw":73.465124},{"c":73.92,"h":74.14,"l":73.48,"n":828,"o":73.6,"t":"2026-01-09T05:00:00Z","v":56075,"vw":73.957703},{"c":73.86,"h":74.01,"l":73.5801,"n":1430,"o":73.7,"t":"2026-01-12T05:00:00Z","v":108105,"vw":73.804576},{"c":73.69,"h":74.2338,"l":73.425,"n":1094,"o":73.97,"t":"2026-01-13T05:00:00Z","v":74672,"vw":73.670643},{"c":73.4,"h":73.48,"l":72.95,"n":1168,"o":73.48,"t":"2026-01-14T05:00:00Z","v":76596,"vw":73.252006},{"c":73.17,"h":73.63,"l":72.98,"n":1086,"o":73.63,"t":"2026-01-15T05:00:00Z","v":82909,"vw":73.249728},{"c":72.77,"h":73.44,"l":72.75,"n":1028,"o":73.44,"t":"2026-01-16T05:00:00Z","v":67721,"vw":72.978765},{"c":71.45,"h":72.32,"l":71.34,"n":2015,"o":71.59,"t":"2026-01-20T05:00:00Z","v":153115,"vw":71.731231},{"c":72,"h":72.31,"l":71.3,"n":1451,"o":71.4,"t":"2026-01-21T05:00:00Z","v":211524,"vw":71.647029},{"c":73.36,"h":73.47,"l":72.78,"n":1140,"o":72.99,"t":"2026-01-22T05:00:00Z","v":84493,"vw":73.252497},{"c":73.64,"h":73.87,"l":73.2,"n":968,"o":73.2,"t":"2026-01-23T05:00:00Z","v":56502,"vw":73.614095},{"c":74.1,"h":74.34,"l":73.73,"n":1141,"o":73.77,"t":"2026-01-26T05:00:00Z","v":83376,"vw":74.112909},{"c":73.75,"h":74.26,"l":73.505,"n":917,"o":74.26,"t":"2026-01-27T05:00:00Z","v":111926,"vw":73.711383},{"c":73.74,"h":74.3983,"l":73.7262,"n":1049,"o":74,"t":"2026-01-28T05:00:00Z","v":77863,"vw":73.957346},{"c":75.81,"h":75.94,"l":74.44,"n":1583,"o":75.83,"t":"2026-01-29T05:00:00Z","v":2139731,"vw":75.038063},{"c":75.45,"h":75.89,"l":74.97,"n":1480,"o":75.6,"t":"2026-01-30T05:00:00Z","v":107449,"vw":75.324392},{"c":75.21,"h":75.63,"l":75.09,"n":1827,"o":75.09,"t":"2026-02-02T05:00:00Z","v":220411,"vw":75.369873},{"c":74.16,"h":75.3,"l":73.67,"n":2913,"o":75.3,"t":"2026-02-03T05:00:00Z","v":243761,"vw":74.264849},{"c":72.98,"h":74.26,"l":72.68,"n":2070,"o":74.26,"t":"2026-02-04T05:00:00Z","v":250825,"vw":73.063277},{"c":72.5,"h":72.82,"l":71.11,"n":2090,"o":71.67,"t":"2026-02-05T05:00:00Z","v":222964,"vw":72.218302},{"c":72.27,"h":72.82,"l":71.33,"n":2071,"o":72.43,"t":"2026-02-06T05:00:00Z","v":185515,"vw":72.076653},{"c":73.07,"h":73.34,"l":72.0175,"n":1250,"o":72.21,"t":"2026-02-09T05:00:00Z","v":94065,"vw":72.918679},{"c":73.09,"h":73.45,"l":72.82,"n":1498,"o":73.05,"t":"2026-02-10T05:00:00Z","v":115197,"vw":73.197642},{"c":72.39,"h":73.315,"l":72.125,"n":1200,"o":73.14,"t":"2026-02-11T05:00:00Z","v":90613,"vw":72.409165},{"c":71.01,"h":72.5,"l":70.915,"n":1238,"o":72.5,"t":"2026-02-12T05:00:00Z","v":76066,"vw":71.451579},{"c":70.88,"h":71.295,"l":70.36,"n":968,"o":70.84,"t":"2026-02-13T05:00:00Z","v":72473,"vw":70.914295},{"c":70.69,"h":71.03,"l":69.95,"n":1284,"o":70.62,"t":"2026-02-17T05:00:00Z","v":141886,"vw":70.570761},{"c":71.04,"h":71.26,"l":70.57,"n":1000,"o":70.57,"t":"2026-02-18T05:00:00Z","v":136688,"vw":71.033517},{"c":71.24,"h":71.43,"l":70.81,"n":1763,"o":70.84,"t":"2026-02-19T05:00:00Z","v":153558,"vw":71.154387},{"c":72.2,"h":72.42,"l":71.08,"n":1168,"o":71.08,"t":"2026-02-20T05:00:00Z","v":73741,"vw":72.065004},{"c":71.21,"h":72.32,"l":71.1,"n":1445,"o":72.32,"t":"2026-02-23T05:00:00Z","v":135713,"vw":71.600346},{"c":71.62,"h":71.6876,"l":70.9,"n":1375,"o":71.03,"t":"2026-02-24T05:00:00Z","v":113436,"vw":71.363281},{"c":72.07,"h":72.16,"l":71.72,"n":1717,"o":71.79,"t":"2026-02-25T05:00:00Z","v":163619,"vw":71.950463},{"c":72.17,"h":72.35,"l":71.6234,"n":1345,"o":71.97,"t":"2026-02-26T05:00:00Z","v":114544,"vw":72.013127},{"c":72.73,"h":72.77,"l":71.64,"n":1542,"o":71.64,"t":"2026-02-27T05:00:00Z","v":129780,"vw":72.221023},{"c":72.66,"h":72.83,"l":71.58,"n":1533,"o":71.58,"t":"2026-03-02T05:00:00Z","v":206039,"vw":72.55273},{"c":72.78,"h":73.025,"l":71.29,"n":1963,"o":71.65,"t":"2026-03-03T05:00:00Z","v":347982,"vw":72.429576},{"c":73.42,"h":73.57,"l":72.75,"n":1054,"o":72.75,"t":"2026-03-04T05:00:00Z","v":115692,"vw":73.386236},{"c":73.01,"h":73.48,"l":72.43,"n":1502,"o":73.15,"t":"2026-03-05T05:00:00Z","v":155052,"vw":72.801102},{"c":72.16,"h":72.37,"l":71.61,"n":1926,"o":72.07,"t":"2026-03-06T05:00:00Z","v":198666,"vw":72.101323},{"c":72.31,"h":72.425,"l":70.85,"n":1455,"o":71.33,"t":"2026-03-09T04:00:00Z","v":103352,"vw":71.601113},{"c":72.17,"h":72.72,"l":71.99,"n":1636,"o":72.5,"t":"2026-03-10T04:00:00Z","v":167357,"vw":72.499422},{"c":72.11,"h":72.55,"l":71.76,"n":1089,"o":72.19,"t":"2026-03-11T04:00:00Z","v":110655,"vw":72.061348},{"c":70.82,"h":71.75,"l":70.82,"n":998,"o":71.61,"t":"2026-03-12T04:00:00Z","v":62086,"vw":71.090677},{"c":70.2,"h":71.275,"l":69.905,"n":1292,"o":70.84,"t":"2026-03-13T04:00:00Z","v":100561,"vw":70.340586},{"c":71.01,"h":71.22,"l":70.6,"n":1250,"o":70.95,"t":"2026-03-16T04:00:00Z","v":101798,"vw":70.930004},{"c":71.2333,"h":71.79,"l":71.14,"n":878,"o":71.16,"t":"2026-03-17T04:00:00Z","v":57880,"vw":71.482029},{"c":70.22,"h":71.08,"l":70.22,"n":969,"o":70.84,"t":"2026-03-18T04:00:00Z","v":86626,"vw":70.622973},{"c":69.93,"h":70.27,"l":69.39,"n":1203,"o":69.82,"t":"2026-03-19T04:00:00Z","v":123266,"vw":69.786609},{"c":69,"h":69.61,"l":68.5101,"n":1262,"o":69.61,"t":"2026-03-20T04:00:00Z","v":80431,"vw":68.999387},{"c":69.59,"h":70.11,"l":69.31,"n":1245,"o":69.54,"t":"2026-03-23T04:00:00Z","v":85488,"vw":69.68598},{"c":68.51,"h":69.39,"l":68.49,"n":983,"o":69.22,"t":"2026-03-24T04:00:00Z","v":71695,"vw":68.927353},{"c":68.84,"h":69.4494,"l":68.48,"n":692,"o":69.09,"t":"2026-03-25T04:00:00Z","v":69429,"vw":68.850669},{"c":66.77,"h":68.31,"l":66.675,"n":1357,"o":68.14,"t":"2026-03-26T04:00:00Z","v":117650,"vw":67.177388},{"c":65.43,"h":66.4901,"l":65.26,"n":1129,"o":66.36,"t":"2026-03-27T04:00:00Z","v":115366,"vw":65.5482},{"c":65.81,"h":66.335,"l":65.57,"n":1673,"o":65.98,"t":"2026-03-30T04:00:00Z","v":127817,"vw":65.966535},{"c":68.12,"h":68.27,"l":66.64,"n":1034,"o":66.69,"t":"2026-03-31T04:00:00Z","v":80236,"vw":67.480766},{"c":68.65,"h":69.28,"l":68.5,"n":1292,"o":68.61,"t":"2026-04-01T04:00:00Z","v":94843,"vw":68.7656},{"c":68.97,"h":68.99,"l":67.5733,"n":1036,"o":67.74,"t":"2026-04-02T04:00:00Z","v":96693,"vw":68.555728},{"c":69.03,"h":69.59,"l":69,"n":1056,"o":69.18,"t":"2026-04-06T04:00:00Z","v":72569,"vw":69.182461},{"c":69.29,"h":69.3,"l":68.585,"n":819,"o":68.99,"t":"2026-04-07T04:00:00Z","v":54673,"vw":68.979445},{"c":70.99,"h":71.65,"l":70.5,"n":1102,"o":71.37,"t":"2026-04-08T04:00:00Z","v":119850,"vw":70.984293},{"c":71.4405,"h":71.59,"l":70.755,"n":1044,"o":71.27,"t":"2026-04-09T04:00:00Z","v":132789,"vw":71.380563},{"c":71.32,"h":71.885,"l":71.1,"n":732,"o":71.77,"t":"2026-04-10T04:00:00Z","v":47540,"vw":71.286436},{"c":71.94,"h":71.94,"l":70.94,"n":944,"o":71.09,"t":"2026-04-13T04:00:00Z","v":98396,"vw":71.409244},{"c":73.5,"h":73.55,"l":72.28,"n":2528,"o":72.28,"t":"2026-04-14T04:00:00Z","v":469505,"vw":73.348254},{"c":74.24,"h":74.5,"l":73.68,"n":2054,"o":73.68,"t":"2026-04-15T04:00:00Z","v":97563,"vw":74.174987},{"c":74.96,"h":75.02,"l":74.38,"n":1886,"o":74.55,"t":"2026-04-16T04:00:00Z","v":100317,"vw":74.816882},{"c":75.29,"h":75.38,"l":74.61,"n":1373,"o":74.71,"t":"2026-04-17T04:00:00Z","v":114087,"vw":75.152192},{"c":74.7,"h":74.96,"l":74.46,"n":1444,"o":74.83,"t":"2026-04-20T04:00:00Z","v":128030,"vw":74.75475},{"c":73.73,"h":74.905,"l":73.6601,"n":1134,"o":74.74,"t":"2026-04-21T04:00:00Z","v":90779,"vw":74.203428},{"c":74.43,"h":74.4793,"l":74.0305,"n":949,"o":74.21,"t":"2026-04-22T04:00:00Z","v":82939,"vw":74.249549},{"c":73.84,"h":74.46,"l":73.32,"n":1692,"o":74.28,"t":"2026-04-23T04:00:00Z","v":157860,"vw":73.972593},{"c":73.71,"h":73.85,"l":73.04,"n":1556,"o":73.74,"t":"2026-04-24T04:00:00Z","v":127155,"vw":73.557228},{"c":74.02,"h":74.54,"l":73.64,"n":1244,"o":73.64,"t":"2026-04-27T04:00:00Z","v":97736,"vw":74.314853},{"c":73.71,"h":73.94,"l":73.52,"n":913,"o":73.94,"t":"2026-04-28T04:00:00Z","v":60918,"vw":73.674399},{"c":73.53,"h":73.92,"l":73.24,"n":1287,"o":73.51,"t":"2026-04-29T04:00:00Z","v":128989,"vw":73.600664},{"c":74.41,"h":74.5199,"l":72.95,"n":1117,"o":73.35,"t":"2026-04-30T04:00:00Z","v":101641,"vw":73.681043},{"c":74.31,"h":74.66,"l":74.15,"n":1202,"o":74.43,"t":"2026-05-01T04:00:00Z","v":487718,"vw":74.464999},{"c":74.04,"h":74.35,"l":73.885,"n":1768,"o":74.23,"t":"2026-05-04T04:00:00Z","v":118930,"vw":74.092679},{"c":73.78,"h":74.43,"l":73.59,"n":1296,"o":74.43,"t":"2026-05-05T04:00:00Z","v":104610,"vw":73.849807},{"c":74.94,"h":75.06,"l":74.17,"n":1295,"o":74.17,"t":"2026-05-06T04:00:00Z","v":93776,"vw":74.887719},{"c":74.86,"h":75.39,"l":74.69,"n":951,"o":75.07,"t":"2026-05-07T04:00:00Z","v":56537,"vw":75.089334},{"c":74.64,"h":74.8571,"l":74.4488,"n":866,"o":74.82,"t":"2026-05-08T04:00:00Z","v":53104,"vw":74.631298},{"c":73.45,"h":74.32,"l":73.45,"n":1445,"o":74.19,"t":"2026-05-11T04:00:00Z","v":109738,"vw":73.89419},{"c":73.51,"h":73.57,"l":73.12,"n":1407,"o":73.31,"t":"2026-05-12T04:00:00Z","v":109480,"vw":73.443933},{"c":74.48,"h":74.69,"l":73.0735,"n":993,"o":73.18,"t":"2026-05-13T04:00:00Z","v":76583,"vw":74.187029},{"c":74.7,"h":75.12,"l":74.47,"n":1441,"o":74.47,"t":"2026-05-14T04:00:00Z","v":216084,"vw":74.834122},{"c":73.94,"h":74.415,"l":73.924,"n":1312,"o":74.33,"t":"2026-05-15T04:00:00Z","v":184620,"vw":74.138283},{"c":74.5,"h":75.1,"l":73.82,"n":2836,"o":73.82,"t":"2026-05-18T04:00:00Z","v":242234,"vw":74.701881},{"c":73.6,"h":74.44,"l":73.47,"n":2019,"o":74.44,"t":"2026-05-19T04:00:00Z","v":135439,"vw":73.914269},{"c":73.78,"h":73.7995,"l":73.04,"n":1422,"o":73.56,"t":"2026-05-20T04:00:00Z","v":115111,"vw":73.507869},{"c":74,"h":74.445,"l":73.2,"n":1587,"o":73.33,"t":"2026-05-21T04:00:00Z","v":117066,"vw":74.094176},{"c":73.86,"h":74.22,"l":73.7,"n":1317,"o":74.11,"t":"2026-05-22T04:00:00Z","v":105926,"vw":73.937698},{"c":74.34,"h":74.34,"l":73.88,"n":1187,"o":74,"t":"2026-05-26T04:00:00Z","v":132461,"vw":74.103511},{"c":75.14,"h":75.375,"l":74.08,"n":1280,"o":74.08,"t":"2026-05-27T04:00:00Z","v":81917,"vw":74.955314},{"c":75.34,"h":75.43,"l":74.815,"n":1148,"o":75.06,"t":"2026-05-28T04:00:00Z","v":68045,"vw":75.166365},{"c":74.39,"h":74.71,"l":74.19,"n":1329,"o":74.71,"t":"2026-05-29T04:00:00Z","v":97815,"vw":74.456174},{"c":73.61,"h":74.03,"l":73.43,"n":1580,"o":74.03,"t":"2026-06-01T04:00:00Z","v":101085,"vw":73.74059},{"c":72.56,"h":73.19,"l":72.49,"n":1778,"o":73.15,"t":"2026-06-02T04:00:00Z","v":127772,"vw":72.891257},{"c":71.93,"h":72.56,"l":71.56,"n":2595,"o":72.32,"t":"2026-06-03T04:00:00Z","v":203854,"vw":71.910885},{"c":72.6,"h":73.355,"l":72.22,"n":1195,"o":72.22,"t":"2026-06-04T04:00:00Z","v":96096,"vw":72.634988},{"c":71.17,"h":72.61,"l":70.785,"n":2196,"o":72.28,"t":"2026-06-05T04:00:00Z","v":163047,"vw":71.23971},{"c":70.65,"h":71.07,"l":70.455,"n":1885,"o":71.05,"t":"2026-06-08T04:00:00Z","v":140795,"vw":70.739068},{"c":70.78,"h":71.62,"l":70.23,"n":1860,"o":71.04,"t":"2026-06-09T04:00:00Z","v":98101,"vw":70.849082},{"c":70.21,"h":71.37,"l":70.21,"n":1076,"o":70.69,"t":"2026-06-10T04:00:00Z","v":93563,"vw":70.629377},{"c":70.72,"h":70.9301,"l":69.48,"n":1564,"o":70.11,"t":"2026-06-11T04:00:00Z","v":76795,"vw":70.153076},{"c":70.78,"h":71.21,"l":69.99,"n":1207,"o":71.21,"t":"2026-06-12T04:00:00Z","v":80726,"vw":70.767757},{"c":71.97,"h":72.375,"l":71.4254,"n":1929,"o":71.47,"t":"2026-06-15T04:00:00Z","v":176695,"vw":71.995302},{"c":72.12,"h":72.25,"l":71.64,"n":2447,"o":71.98,"t":"2026-06-16T04:00:00Z","v":167563,"vw":71.928451},{"c":70.04,"h":71.525,"l":69.95,"n":1952,"o":71.47,"t":"2026-06-17T04:00:00Z","v":243103,"vw":70.679917},{"c":70.39,"h":70.68,"l":69.505,"n":1834,"o":70.34,"t":"2026-06-18T04:00:00Z","v":172390,"vw":70.360468},{"c":68.71,"h":69.8,"l":68.42,"n":2680,"o":69.52,"t":"2026-06-22T04:00:00Z","v":246463,"vw":68.754169},{"c":68.93,"h":69.28,"l":68.28,"n":1825,"o":68.28,"t":"2026-06-23T04:00:00Z","v":148964,"vw":69.019399},{"c":68.4,"h":69.4,"l":68.39,"n":1871,"o":68.97,"t":"2026-06-24T04:00:00Z","v":231459,"vw":68.746483},{"c":67.67,"h":68.35,"l":67.37,"n":2302,"o":67.91,"t":"2026-06-25T04:00:00Z","v":166305,"vw":67.815441},{"c":68.28,"h":68.89,"l":67.65,"n":1695,"o":67.65,"t":"2026-06-26T04:00:00Z","v":260340,"vw":68.431298},{"c":69.82,"h":69.97,"l":69.4279,"n":2325,"o":69.52,"t":"2026-06-29T04:00:00Z","v":399880,"vw":69.820346},{"c":69.48,"h":69.7,"l":68.94,"n":2018,"o":69.63,"t":"2026-06-30T04:00:00Z","v":124210,"vw":69.450081},{"c":71.32,"h":71.99,"l":70.16,"n":8194,"o":70.8,"t":"2026-07-01T04:00:00Z","v":887027,"vw":71.459969},{"c":70.81,"h":71.245,"l":70.15,"n":5734,"o":71.12,"t":"2026-07-02T04:00:00Z","v":618848,"vw":70.616052},{"c":71.4,"h":71.52,"l":70.595,"n":2566,"o":71.26,"t":"2026-07-06T04:00:00Z","v":181110,"vw":71.119263},{"c":71.71,"h":72.4,"l":71.68,"n":1642,"o":72,"t":"2026-07-07T04:00:00Z","v":98683,"vw":71.971303},{"c":70.77,"h":71.55,"l":70.59,"n":2319,"o":71.55,"t":"2026-07-08T04:00:00Z","v":163686,"vw":70.824744},{"c":71.53,"h":71.57,"l":69.655,"n":2466,"o":69.73,"t":"2026-07-09T04:00:00Z","v":226160,"vw":70.718781},{"c":72.32,"h":72.67,"l":71.94,"n":1683,"o":72.4,"t":"2026-07-10T04:00:00Z","v":92705,"vw":72.280186},{"c":71.98,"h":72.87,"l":71.97,"n":1654,"o":72.2,"t":"2026-07-13T04:00:00Z","v":101772,"vw":72.384981},{"c":72.09,"h":72.31,"l":71.53,"n":1578,"o":71.53,"t":"2026-07-14T04:00:00Z","v":85986,"vw":72.110118},{"c":73.45,"h":73.775,"l":72.2,"n":2130,"o":72.2,"t":"2026-07-15T04:00:00Z","v":157543,"vw":73.336721},{"c":72.42,"h":73.7016,"l":72.21,"n":2053,"o":73.45,"t":"2026-07-16T04:00:00Z","v":137786,"vw":73.011904},{"c":71.02,"h":71.34,"l":70.63,"n":2335,"o":71.22,"t":"2026-07-17T04:00:00Z","v":168676,"vw":70.974602},{"c":71.13,"h":71.81,"l":71.01,"n":1562,"o":71.08,"t":"2026-07-20T04:00:00Z","v":159894,"vw":71.526015},{"c":70.85,"h":71.18,"l":70.85,"n":1701,"o":71.15,"t":"2026-07-21T04:00:00Z","v":124137,"vw":71.029907},{"c":69.98,"h":71.31,"l":69.9547,"n":2508,"o":71.31,"t":"2026-07-22T04:00:00Z","v":211951,"vw":70.344514},{"c":67.57,"h":68.335,"l":67.35,"n":2560,"o":68.3,"t":"2026-07-23T04:00:00Z","v":191476,"vw":67.727404},{"c":67.915,"h":68.45,"l":67.5,"n":1623,"o":67.5,"t":"2026-07-24T04:00:00Z","v":142389,"vw":68.067515},{"c":68.74,"h":69.3,"l":68.69,"n":3038,"o":68.69,"t":"2026-07-27T04:00:00Z","v":258306,"vw":68.877981},{"c":69.89,"h":70.08,"l":69.1,"n":2421,"o":69.1,"t":"2026-07-28T04:00:00Z","v":242184,"vw":69.946617},{"c":69.73,"h":70.71,"l":69.55,"n":1975,"o":69.87,"t":"2026-07-29T04:00:00Z","v":103899,"vw":69.945306},{"c":67.86,"h":67.89,"l":67.22,"n":3450,"o":67.79,"t":"2026-07-30T04:00:00Z","v":626597,"vw":67.46435},{"c":68.66,"h":68.75,"l":67.57,"n":1894,"o":67.97,"t":"2026-07-31T04:00:00Z","v":134545,"vw":68.190104},{"c":71.06,"h":71.29,"l":69.51,"n":7516,"o":69.51,"t":"2026-08-03T04:00:00Z","v":803468,"vw":71.003955},{"c":71.66,"h":71.85,"l":70.57,"n":2736,"o":70.57,"t":"2026-08-04T04:00:00Z","v":181222,"vw":71.365012},{"c":70.43,"h":72.01,"l":69.86,"n":2545,"o":72.01,"t":"2026-08-05T04:00:00Z","v":218805,"vw":70.411159},{"c":70.33,"h":70.755,"l":70.11,"n":1359,"o":70.19,"t":"2026-08-06T04:00:00Z","v":141161,"vw":70.278454},{"c":70.77,"h":71.03,"l":70.18,"n":1298,"o":70.18,"t":"2026-08-07T04:00:00Z","v":83956,"vw":70.704591},{"c":71.11,"h":71.115,"l":70.55,"n":2042,"o":70.9,"t":"2026-08-10T04:00:00Z","v":207545,"vw":70.858513},{"c":70.44,"h":71.34,"l":70.43,"n":2228,"o":71.04,"t":"2026-08-11T04:00:00Z","v":145538,"vw":70.923437},{"c":69.95,"h":70.53,"l":69.7,"n":2882,"o":70.53,"t":"2026-08-12T04:00:00Z","v":215112,"vw":69.915397},{"c":71.23,"h":71.29,"l":70.2,"n":2331,"o":70.2,"t":"2026-08-13T04:00:00Z","v":189409,"vw":70.785425},{"c":71.44,"h":71.89,"l":71.2938,"n":1734,"o":71.42,"t":"2026-08-14T04:00:00Z","v":144036,"vw":71.515091},{"c":70.19,"h":71.2,"l":70.08,"n":2309,"o":71.2,"t":"2026-08-17T04:00:00Z","v":189996,"vw":70.412711},{"c":69.64,"h":70.27,"l":69.62,"n":1705,"o":69.87,"t":"2026-08-18T04:00:00Z","v":112122,"vw":69.981677},{"c":70.1,"h":70.6,"l":69.5,"n":2098,"o":69.54,"t":"2026-08-19T04:00:00Z","v":160976,"vw":70.148168},{"c":69.71,"h":70.15,"l":69.4214,"n":1891,"o":69.94,"t":"2026-08-20T04:00:00Z","v":140510,"vw":69.607336},{"c":70.21,"h":70.452,"l":69.9,"n":1146,"o":69.92,"t":"2026-08-21T04:00:00Z","v":71899,"vw":70.202533},{"c":70.79,"h":71.035,"l":70.18,"n":1722,"o":70.2,"t":"2026-08-24T04:00:00Z","v":164714,"vw":70.866166},{"c":71.36,"h":71.42,"l":70.91,"n":1221,"o":70.97,"t":"2026-08-25T04:00:00Z","v":52159,"vw":71.176388},{"c":70.96,"h":71.87,"l":70.88,"n":1490,"o":71.72,"t":"2026-08-26T04:00:00Z","v":126205,"vw":71.072866},{"c":70.32,"h":70.94,"l":70.3,"n":1414,"o":70.67,"t":"2026-08-27T04:00:00Z","v":82239,"vw":70.45618},{"c":71.18,"h":71.66,"l":70.52,"n":1099,"o":70.52,"t":"2026-08-28T04:00:00Z","v":64054,"vw":71.233035},{"c":70.38,"h":70.89,"l":70.19,"n":998,"o":70.89,"t":"2026-08-31T04:00:00Z","v":77185,"vw":70.49275},{"c":70.04,"h":70.48,"l":69.53,"n":1160,"o":69.63,"t":"2026-09-01T04:00:00Z","v":74981,"vw":70.223693},{"c":71.11,"h":71.375,"l":70.17,"n":1634,"o":70.17,"t":"2026-09-02T04:00:00Z","v":134846,"vw":71.025349},{"c":71.93,"h":72.55,"l":71.68,"n":2093,"o":71.75,"t":"2026-09-03T04:00:00Z","v":164719,"vw":72.039093},{"c":71.37,"h":71.825,"l":71.18,"n":1464,"o":71.78,"t":"2026-09-04T04:00:00Z","v":208280,"vw":71.40397},{"c":71.2,"h":71.41,"l":70.76,"n":1795,"o":71.08,"t":"2026-09-08T04:00:00Z","v":130626,"vw":71.163717},{"c":71.08,"h":71.6,"l":70.84,"n":2357,"o":71.6,"t":"2026-09-09T04:00:00Z","v":496362,"vw":71.09549},{"c":71.34,"h":71.705,"l":70.7101,"n":2163,"o":70.84,"t":"2026-09-10T04:00:00Z","v":1901640,"vw":71.490198},{"c":72.08,"h":72.4,"l":71.89,"n":2491,"o":71.89,"t":"2026-09-11T04:00:00Z","v":318630,"vw":72.16518},{"c":73.75,"h":73.96,"l":72.7,"n":2718,"o":72.7,"t":"2026-09-14T04:00:00Z","v":239994,"vw":73.5428},{"c":73.17,"h":73.61,"l":72.96,"n":2592,"o":73.24,"t":"2026-09-15T04:00:00Z","v":377548,"vw":73.168011},{"c":72.71,"h":73.59,"l":72.39,"n":2403,"o":73.45,"t":"2026-09-16T04:00:00Z","v":218542,"vw":73.277802},{"c":72.65,"h":73.47,"l":72.45,"n":2189,"o":73.47,"t":"2026-09-17T04:00:00Z","v":197516,"vw":72.664565},{"c":71.51,"h":72.75,"l":71.47,"n":2002,"o":72.68,"t":"2026-09-18T04:00:00Z","v":123284,"vw":71.829732},{"c":74.43,"h":74.925,"l":72.31,"n":3447,"o":72.31,"t":"2026-09-21T04:00:00Z","v":342816,"vw":74.016801},{"c":73.68,"h":75.03,"l":73.68,"n":3039,"o":74.48,"t":"2026-09-22T04:00:00Z","v":352494,"vw":74.318509},{"c":72.86,"h":73.76,"l":72.86,"n":2053,"o":73.76,"t":"2026-09-23T04:00:00Z","v":145939,"vw":73.219605},{"c":74.07,"h":74.16,"l":72.85,"n":4303,"o":72.85,"t":"2026-09-24T04:00:00Z","v":576867,"vw":73.822775},{"c":73.32,"h":73.7,"l":73.03,"n":3472,"o":73.7,"t":"2026-09-25T04:00:00Z","v":462748,"vw":73.265581},{"c":71.92,"h":73.06,"l":71.8,"n":2189,"o":73.06,"t":"2026-09-28T04:00:00Z","v":346896,"vw":72.036285},{"c":72.23,"h":72.255,"l":71.62,"n":2982,"o":72.17,"t":"2026-09-29T04:00:00Z","v":326561,"vw":71.94318},{"c":72.01,"h":73,"l":71.99,"n":1689,"o":72.17,"t":"2026-09-30T04:00:00Z","v":129973,"vw":72.436544},{"c":71.33,"h":72.45,"l":71.17,"n":2190,"o":72.45,"t":"2026-10-01T04:00:00Z","v":153360,"vw":71.462839},{"c":71.79,"h":72.24,"l":71.56,"n":1654,"o":71.69,"t":"2026-10-02T04:00:00Z","v":104130,"vw":71.809058},{"c":72.8,"h":72.85,"l":71.68,"n":2577,"o":71.68,"t":"2026-10-05T04:00:00Z","v":247613,"vw":72.511727},{"c":72.94,"h":73.075,"l":72.615,"n":1951,"o":73,"t":"2026-10-06T04:00:00Z","v":163006,"vw":72.924842},{"c":72.56,"h":72.77,"l":72.09,"n":1917,"o":72.72,"t":"2026-10-07T04:00:00Z","v":125045,"vw":72.443752},{"c":72.78,"h":72.82,"l":72.335,"n":2325,"o":72.77,"t":"2026-10-08T04:00:00Z","v":176583,"vw":72.622297},{"c":71.89,"h":72.53,"l":71.8,"n":2610,"o":72.53,"t":"2026-10-09T04:00:00Z","v":173511,"vw":72.163922},{"c":72.74,"h":73.08,"l":72.3,"n":3402,"o":72.3,"t":"2026-10-12T04:00:00Z","v":353653,"vw":72.807997},{"c":73.32,"h":73.79,"l":72.73,"n":2658,"o":72.73,"t":"2026-10-13T04:00:00Z","v":247023,"vw":73.403056},{"c":72.1,"h":73.2,"l":71.845,"n":1756,"o":73.2,"t":"2026-10-14T04:00:00Z","v":131199,"vw":72.188648},{"c":72.88,"h":73.05,"l":71.485,"n":1675,"o":71.72,"t":"2026-10-15T04:00:00Z","v":125950,"vw":72.706733},{"c":71.34,"h":72.97,"l":70.93,"n":3735,"o":72.97,"t":"2026-10-16T04:00:00Z","v":520172,"vw":71.620142},{"c":71.29,"h":71.53,"l":70.9,"n":2251,"o":71.33,"t":"2026-10-19T04:00:00Z","v":200359,"vw":71.3208},{"c":71.32,"h":71.64,"l":70.77,"n":2899,"o":71.15,"t":"2026-10-20T04:00:00Z","v":2187363,"vw":71.205302},{"c":70.8,"h":71.35,"l":70.55,"n":3771,"o":70.83,"t":"2026-10-21T04:00:00Z","v":949917,"vw":71.067145},{"c":69.26,"h":70.02,"l":68.88,"n":3842,"o":69.85,"t":"2026-10-22T04:00:00Z","v":490149,"vw":69.360265}],"volatilityBars":[{"c":73.08,"h":73.08,"l":72.31,"n":91,"o":72.31,"t":"2026-09-21T13:30:00Z","v":10545,"vw":72.641539},{"c":73.38,"h":73.38,"l":73.05,"n":349,"o":73.2701,"t":"2026-09-21T13:45:00Z","v":53016,"vw":73.241587},{"c":73.62,"h":73.635,"l":73.33,"n":288,"o":73.34,"t":"2026-09-21T14:00:00Z","v":33984,"vw":73.430961},{"c":73.72,"h":73.81,"l":73.63,"n":73,"o":73.67,"t":"2026-09-21T14:15:00Z","v":6010,"vw":73.70435},{"c":73.58,"h":73.77,"l":73.57,"n":167,"o":73.72,"t":"2026-09-21T14:30:00Z","v":16918,"vw":73.686705},{"c":73.66,"h":73.69,"l":73.535,"n":97,"o":73.57,"t":"2026-09-21T14:45:00Z","v":10618,"vw":73.638286},{"c":73.585,"h":73.61,"l":73.5,"n":26,"o":73.52,"t":"2026-09-21T15:00:00Z","v":1691,"vw":73.563095},{"c":73.79,"h":73.81,"l":73.66,"n":152,"o":73.66,"t":"2026-09-21T15:15:00Z","v":19054,"vw":73.771584},{"c":74.05,"h":74.05,"l":73.81,"n":73,"o":73.81,"t":"2026-09-21T15:30:00Z","v":7172,"vw":73.926085},{"c":74.13,"h":74.15,"l":74.05,"n":116,"o":74.07,"t":"2026-09-21T15:45:00Z","v":9771,"vw":74.106818},{"c":74.26,"h":74.27,"l":74.15,"n":82,"o":74.15,"t":"2026-09-21T16:00:00Z","v":7390,"vw":74.195963},{"c":74.26,"h":74.28,"l":74.23,"n":50,"o":74.27,"t":"2026-09-21T16:15:00Z","v":5561,"vw":74.266507},{"c":74.29,"h":74.34,"l":74.27,"n":83,"o":74.27,"t":"2026-09-21T16:30:00Z","v":8008,"vw":74.303579},{"c":74.23,"h":74.285,"l":74.23,"n":50,"o":74.285,"t":"2026-09-21T16:45:00Z","v":5403,"vw":74.266115},{"c":74.41,"h":74.41,"l":74.28,"n":43,"o":74.3,"t":"2026-09-21T17:00:00Z","v":4587,"vw":74.348267},{"c":74.49,"h":74.49,"l":74.4,"n":81,"o":74.4,"t":"2026-09-21T17:15:00Z","v":7833,"vw":74.415395},{"c":74.68,"h":74.68,"l":74.46,"n":95,"o":74.5,"t":"2026-09-21T17:30:00Z","v":7477,"vw":74.537469},{"c":74.6299,"h":74.67,"l":74.57,"n":54,"o":74.67,"t":"2026-09-21T17:45:00Z","v":4885,"vw":74.5836},{"c":74.61,"h":74.68,"l":74.56,"n":60,"o":74.645,"t":"2026-09-21T18:00:00Z","v":4105,"vw":74.601537},{"c":74.73,"h":74.76,"l":74.56,"n":86,"o":74.62,"t":"2026-09-21T18:15:00Z","v":8581,"vw":74.650275},{"c":74.665,"h":74.71,"l":74.65,"n":52,"o":74.71,"t":"2026-09-21T18:30:00Z","v":4093,"vw":74.667002},{"c":74.68,"h":74.705,"l":74.63,"n":81,"o":74.63,"t":"2026-09-21T18:45:00Z","v":4784,"vw":74.683948},{"c":74.66,"h":74.68,"l":74.6,"n":74,"o":74.68,"t":"2026-09-21T19:00:00Z","v":6817,"vw":74.638295},{"c":74.7,"h":74.71,"l":74.64,"n":75,"o":74.68,"t":"2026-09-21T19:15:00Z","v":6630,"vw":74.685806},{"c":74.8,"h":74.925,"l":74.77,"n":208,"o":74.775,"t":"2026-09-21T19:30:00Z","v":22563,"vw":74.839316},{"c":74.45,"h":74.81,"l":74.435,"n":409,"o":74.785,"t":"2026-09-21T19:45:00Z","v":57597,"vw":74.608343},{"c":74.43,"h":74.43,"l":74.43,"n":3,"o":74.43,"t":"2026-09-21T20:00:00Z","v":473,"vw":74.43},{"c":74.81,"h":75.03,"l":74.48,"n":207,"o":74.48,"t":"2026-09-22T13:30:00Z","v":30880,"vw":74.761742},{"c":74.5401,"h":74.835,"l":74.5401,"n":27,"o":74.73,"t":"2026-09-22T13:45:00Z","v":2042,"vw":74.686699},{"c":74.88,"h":74.91,"l":74.69,"n":53,"o":74.7,"t":"2026-09-22T14:00:00Z","v":5943,"vw":74.796493},{"c":74.81,"h":74.93,"l":74.79,"n":66,"o":74.89,"t":"2026-09-22T14:15:00Z","v":5198,"vw":74.854943},{"c":74.655,"h":74.82,"l":74.625,"n":65,"o":74.75,"t":"2026-09-22T14:30:00Z","v":5157,"vw":74.706994},{"c":74.655,"h":74.725,"l":74.62,"n":76,"o":74.6401,"t":"2026-09-22T14:45:00Z","v":6983,"vw":74.658115},{"c":74.49,"h":74.61,"l":74.46,"n":180,"o":74.61,"t":"2026-09-22T15:00:00Z","v":100388,"vw":74.575268},{"c":74.5128,"h":74.59,"l":74.5128,"n":133,"o":74.54,"t":"2026-09-22T15:15:00Z","v":10680,"vw":74.548272},{"c":74.38,"h":74.44,"l":74.36,"n":96,"o":74.42,"t":"2026-09-22T15:30:00Z","v":14260,"vw":74.405216},{"c":74.41,"h":74.4342,"l":74.3,"n":126,"o":74.32,"t":"2026-09-22T15:45:00Z","v":15884,"vw":74.350378},{"c":74.2,"h":74.43,"l":74.19,"n":199,"o":74.43,"t":"2026-09-22T16:00:00Z","v":18732,"vw":74.25513},{"c":74.21,"h":74.28,"l":74.19,"n":60,"o":74.19,"t":"2026-09-22T16:15:00Z","v":5439,"vw":74.243717},{"c":73.86,"h":74.17,"l":73.8,"n":164,"o":74.17,"t":"2026-09-22T16:30:00Z","v":13300,"vw":73.954831},{"c":73.85,"h":73.905,"l":73.83,"n":94,"o":73.85,"t":"2026-09-22T16:45:00Z","v":12245,"vw":73.863999},{"c":73.97,"h":73.98,"l":73.87,"n":72,"o":73.9,"t":"2026-09-22T17:00:00Z","v":5772,"vw":73.925582},{"c":73.95,"h":74.02,"l":73.94,"n":62,"o":73.94,"t":"2026-09-22T17:15:00Z","v":8309,"vw":73.965721},{"c":73.9,"h":73.96,"l":73.8801,"n":106,"o":73.94,"t":"2026-09-22T17:30:00Z","v":7895,"vw":73.908739},{"c":73.98,"h":74.01,"l":73.79,"n":188,"o":73.86,"t":"2026-09-22T17:45:00Z","v":16720,"vw":73.922772},{"c":73.96,"h":74.02,"l":73.91,"n":85,"o":73.98,"t":"2026-09-22T18:00:00Z","v":8084,"vw":73.969404},{"c":73.835,"h":73.9599,"l":73.835,"n":45,"o":73.9599,"t":"2026-09-22T18:15:00Z","v":4377,"vw":73.881915},{"c":73.87,"h":73.87,"l":73.78,"n":92,"o":73.83,"t":"2026-09-22T18:30:00Z","v":4576,"vw":73.815032},{"c":73.77,"h":73.89,"l":73.77,"n":74,"o":73.8503,"t":"2026-09-22T18:45:00Z","v":4522,"vw":73.84769},{"c":73.75,"h":73.78,"l":73.71,"n":65,"o":73.77,"t":"2026-09-22T19:00:00Z","v":7391,"vw":73.733902},{"c":73.82,"h":73.82,"l":73.72,"n":64,"o":73.73,"t":"2026-09-22T19:15:00Z","v":6039,"vw":73.765808},{"c":73.87,"h":73.96,"l":73.85,"n":91,"o":73.88,"t":"2026-09-22T19:30:00Z","v":8371,"vw":73.914286},{"c":73.73,"h":73.9,"l":73.68,"n":161,"o":73.85,"t":"2026-09-22T19:45:00Z","v":18964,"vw":73.76588},{"c":73.68,"h":73.68,"l":73.68,"n":3,"o":73.68,"t":"2026-09-22T20:00:00Z","v":228,"vw":73.68},{"c":74.35,"h":74.35,"l":74.35,"n":1,"o":74.35,"t":"2026-09-22T20:45:00Z","v":150,"vw":74.35},{"c":73.435,"h":73.76,"l":73.38,"n":55,"o":73.76,"t":"2026-09-23T13:30:00Z","v":2827,"vw":73.628615},{"c":73.5825,"h":73.585,"l":73.41,"n":20,"o":73.44,"t":"2026-09-23T13:45:00Z","v":1248,"vw":73.469188},{"c":73.02,"h":73.25,"l":72.99,"n":71,"o":73.23,"t":"2026-09-23T14:00:00Z","v":4598,"vw":73.132629},{"c":73.095,"h":73.095,"l":73,"n":61,"o":73,"t":"2026-09-23T14:15:00Z","v":4305,"vw":73.049066},{"c":73.3,"h":73.325,"l":73.175,"n":97,"o":73.175,"t":"2026-09-23T14:30:00Z","v":7100,"vw":73.252159},{"c":73.45,"h":73.455,"l":73.335,"n":112,"o":73.35,"t":"2026-09-23T14:45:00Z","v":12954,"vw":73.407068},{"c":73.26,"h":73.4482,"l":73.26,"n":38,"o":73.4482,"t":"2026-09-23T15:00:00Z","v":3911,"vw":73.330277},{"c":73.47,"h":73.57,"l":73.36,"n":53,"o":73.36,"t":"2026-09-23T15:15:00Z","v":4501,"vw":73.467118},{"c":73.51,"h":73.52,"l":73.4,"n":33,"o":73.465,"t":"2026-09-23T15:30:00Z","v":2633,"vw":73.459171},{"c":73.435,"h":73.5,"l":73.435,"n":24,"o":73.49,"t":"2026-09-23T15:45:00Z","v":1599,"vw":73.458184},{"c":73.43,"h":73.47,"l":73.43,"n":29,"o":73.44,"t":"2026-09-23T16:00:00Z","v":4249,"vw":73.44228},{"c":73.42,"h":73.44,"l":73.36,"n":59,"o":73.4306,"t":"2026-09-23T16:15:00Z","v":6324,"vw":73.396922},{"c":73.47,"h":73.5499,"l":73.41,"n":49,"o":73.41,"t":"2026-09-23T16:30:00Z","v":3903,"vw":73.506262},{"c":73.33,"h":73.42,"l":73.33,"n":17,"o":73.39,"t":"2026-09-23T16:45:00Z","v":1395,"vw":73.381748},{"c":73.19,"h":73.31,"l":73.16,"n":70,"o":73.285,"t":"2026-09-23T17:00:00Z","v":6750,"vw":73.247353},{"c":73.13,"h":73.22,"l":73.13,"n":39,"o":73.22,"t":"2026-09-23T17:15:00Z","v":3816,"vw":73.147654},{"c":73.31,"h":73.32,"l":73.105,"n":62,"o":73.105,"t":"2026-09-23T17:30:00Z","v":6572,"vw":73.232195},{"c":73.34,"h":73.376,"l":73.28,"n":45,"o":73.32,"t":"2026-09-23T17:45:00Z","v":4740,"vw":73.312546},{"c":73.27,"h":73.34,"l":73.175,"n":61,"o":73.33,"t":"2026-09-23T18:00:00Z","v":4616,"vw":73.26241},{"c":73.245,"h":73.27,"l":73.245,"n":9,"o":73.27,"t":"2026-09-23T18:15:00Z","v":1780,"vw":73.262266},{"c":73.18,"h":73.19,"l":73.12,"n":34,"o":73.19,"t":"2026-09-23T18:30:00Z","v":3746,"vw":73.14287},{"c":73.18,"h":73.235,"l":73.16,"n":52,"o":73.18,"t":"2026-09-23T18:45:00Z","v":6376,"vw":73.199976},{"c":73.2099,"h":73.2099,"l":73.155,"n":51,"o":73.17,"t":"2026-09-23T19:00:00Z","v":3241,"vw":73.182375},{"c":73.11,"h":73.17,"l":73.1,"n":44,"o":73.16,"t":"2026-09-23T19:15:00Z","v":2445,"vw":73.14144},{"c":72.98,"h":73.19,"l":72.98,"n":126,"o":73.125,"t":"2026-09-23T19:30:00Z","v":6351,"vw":73.067686},{"c":72.87,"h":73.035,"l":72.86,"n":207,"o":73.01,"t":"2026-09-23T19:45:00Z","v":27189,"vw":72.933865},{"c":72.86,"h":72.86,"l":72.86,"n":4,"o":72.86,"t":"2026-09-23T20:00:00Z","v":412,"vw":72.86},{"c":73.52,"h":73.52,"l":73.52,"n":1,"o":73.52,"t":"2026-09-23T21:30:00Z","v":100,"vw":73.52},{"c":72.82,"h":72.82,"l":72.82,"n":5,"o":72.82,"t":"2026-09-23T23:15:00Z","v":142,"vw":72.82},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-09-23T23:30:00Z","v":100,"vw":72.72},{"c":73.51,"h":73.56,"l":72.85,"n":43,"o":72.85,"t":"2026-09-24T13:30:00Z","v":5124,"vw":73.054597},{"c":73.2499,"h":73.29,"l":73.16,"n":75,"o":73.25,"t":"2026-09-24T13:45:00Z","v":6837,"vw":73.217984},{"c":73.37,"h":73.57,"l":73.32,"n":78,"o":73.32,"t":"2026-09-24T14:00:00Z","v":6962,"vw":73.422092},{"c":73.65,"h":73.65,"l":73.39,"n":38,"o":73.39,"t":"2026-09-24T14:15:00Z","v":2471,"vw":73.526442},{"c":73.68,"h":73.68,"l":73.5051,"n":34,"o":73.57,"t":"2026-09-24T14:30:00Z","v":3113,"vw":73.571061},{"c":73.64,"h":73.69,"l":73.49,"n":58,"o":73.49,"t":"2026-09-24T14:45:00Z","v":8351,"vw":73.598855},{"c":73.42,"h":73.61,"l":73.41,"n":70,"o":73.57,"t":"2026-09-24T15:00:00Z","v":6234,"vw":73.474066},{"c":73.436,"h":73.5459,"l":73.42,"n":32,"o":73.42,"t":"2026-09-24T15:15:00Z","v":2939,"vw":73.4777},{"c":73.5,"h":73.57,"l":73.41,"n":95,"o":73.41,"t":"2026-09-24T15:30:00Z","v":11928,"vw":73.504898},{"c":73.59,"h":73.59,"l":73.47,"n":102,"o":73.55,"t":"2026-09-24T15:45:00Z","v":42372,"vw":73.532898},{"c":73.47,"h":73.57,"l":73.38,"n":164,"o":73.57,"t":"2026-09-24T16:00:00Z","v":25239,"vw":73.461992},{"c":73.87,"h":73.91,"l":73.5,"n":142,"o":73.5,"t":"2026-09-24T16:15:00Z","v":16731,"vw":73.663412},{"c":73.82,"h":73.89,"l":73.76,"n":235,"o":73.8399,"t":"2026-09-24T16:30:00Z","v":36673,"vw":73.825839},{"c":74,"h":74.06,"l":73.79,"n":210,"o":73.83,"t":"2026-09-24T16:45:00Z","v":22948,"vw":73.920891},{"c":74.03,"h":74.03,"l":73.91,"n":141,"o":73.97,"t":"2026-09-24T17:00:00Z","v":19629,"vw":73.966937},{"c":73.875,"h":74.03,"l":73.8399,"n":106,"o":74.03,"t":"2026-09-24T17:15:00Z","v":15623,"vw":73.912198},{"c":73.79,"h":73.93,"l":73.77,"n":222,"o":73.88,"t":"2026-09-24T17:30:00Z","v":28910,"vw":73.833952},{"c":73.83,"h":73.84,"l":73.76,"n":327,"o":73.78,"t":"2026-09-24T17:45:00Z","v":42286,"vw":73.785993},{"c":73.97,"h":73.97,"l":73.75,"n":438,"o":73.83,"t":"2026-09-24T18:00:00Z","v":64849,"vw":73.88676},{"c":73.93,"h":74.03,"l":73.86,"n":302,"o":73.97,"t":"2026-09-24T18:15:00Z","v":38132,"vw":73.950228},{"c":73.915,"h":74,"l":73.87,"n":88,"o":73.91,"t":"2026-09-24T18:30:00Z","v":11352,"vw":73.915387},{"c":73.93,"h":74,"l":73.93,"n":142,"o":73.93,"t":"2026-09-24T18:45:00Z","v":20570,"vw":73.953738},{"c":73.95,"h":73.97,"l":73.85,"n":102,"o":73.92,"t":"2026-09-24T19:00:00Z","v":12468,"vw":73.908993},{"c":73.97,"h":74.05,"l":73.95,"n":174,"o":73.98,"t":"2026-09-24T19:15:00Z","v":28088,"vw":74.001707},{"c":74.05,"h":74.07,"l":73.9,"n":175,"o":74,"t":"2026-09-24T19:30:00Z","v":22077,"vw":73.979443},{"c":74.08,"h":74.16,"l":74.02,"n":486,"o":74.02,"t":"2026-09-24T19:45:00Z","v":71102,"vw":74.077516},{"c":74.07,"h":74.07,"l":74.07,"n":6,"o":74.07,"t":"2026-09-24T20:00:00Z","v":207,"vw":74.07},{"c":73.42,"h":73.7,"l":73.39,"n":52,"o":73.7,"t":"2026-09-25T13:30:00Z","v":4923,"vw":73.525812},{"c":73.48,"h":73.54,"l":73.48,"n":13,"o":73.485,"t":"2026-09-25T13:45:00Z","v":745,"vw":73.504581},{"c":73.16,"h":73.37,"l":73.16,"n":30,"o":73.37,"t":"2026-09-25T14:00:00Z","v":2634,"vw":73.273151},{"c":73.18,"h":73.2,"l":73.16,"n":29,"o":73.16,"t":"2026-09-25T14:15:00Z","v":4194,"vw":73.172002},{"c":73.17,"h":73.285,"l":73.17,"n":16,"o":73.23,"t":"2026-09-25T14:30:00Z","v":1650,"vw":73.260917},{"c":73.2,"h":73.2,"l":73.08,"n":31,"o":73.18,"t":"2026-09-25T14:45:00Z","v":3666,"vw":73.129209},{"c":73.29,"h":73.29,"l":73.22,"n":58,"o":73.22,"t":"2026-09-25T15:00:00Z","v":20048,"vw":73.24663},{"c":73.21,"h":73.27,"l":73.2,"n":64,"o":73.25,"t":"2026-09-25T15:15:00Z","v":11063,"vw":73.224637},{"c":73.1,"h":73.35,"l":73.1,"n":116,"o":73.25,"t":"2026-09-25T15:30:00Z","v":18931,"vw":73.182244},{"c":73.3,"h":73.3,"l":73.03,"n":261,"o":73.08,"t":"2026-09-25T15:45:00Z","v":42097,"vw":73.122821},{"c":73.4,"h":73.43,"l":73.3,"n":151,"o":73.3,"t":"2026-09-25T16:00:00Z","v":16785,"vw":73.374309},{"c":73.34,"h":73.41,"l":73.23,"n":173,"o":73.4,"t":"2026-09-25T16:15:00Z","v":21097,"vw":73.319085},{"c":73.31,"h":73.34,"l":73.2,"n":263,"o":73.33,"t":"2026-09-25T16:30:00Z","v":42142,"vw":73.289941},{"c":73.27,"h":73.28,"l":73.19,"n":256,"o":73.27,"t":"2026-09-25T16:45:00Z","v":36767,"vw":73.254479},{"c":73.29,"h":73.32,"l":73.23,"n":158,"o":73.25,"t":"2026-09-25T17:00:00Z","v":18195,"vw":73.278153},{"c":73.33,"h":73.37,"l":73.26,"n":150,"o":73.3098,"t":"2026-09-25T17:15:00Z","v":21877,"vw":73.303958},{"c":73.24,"h":73.34,"l":73.24,"n":180,"o":73.33,"t":"2026-09-25T17:30:00Z","v":21210,"vw":73.292045},{"c":73.25,"h":73.31,"l":73.21,"n":211,"o":73.24,"t":"2026-09-25T17:45:00Z","v":22099,"vw":73.260516},{"c":73.26,"h":73.27,"l":73.24,"n":93,"o":73.26,"t":"2026-09-25T18:00:00Z","v":12583,"vw":73.258521},{"c":73.22,"h":73.29,"l":73.18,"n":133,"o":73.28,"t":"2026-09-25T18:15:00Z","v":18529,"vw":73.235192},{"c":73.305,"h":73.31,"l":73.21,"n":149,"o":73.23,"t":"2026-09-25T18:30:00Z","v":22177,"vw":73.246158},{"c":73.31,"h":73.32,"l":73.28,"n":62,"o":73.29,"t":"2026-09-25T18:45:00Z","v":9250,"vw":73.299657},{"c":73.33,"h":73.36,"l":73.27,"n":122,"o":73.31,"t":"2026-09-25T19:00:00Z","v":18275,"vw":73.311484},{"c":73.25,"h":73.34,"l":73.25,"n":164,"o":73.32,"t":"2026-09-25T19:15:00Z","v":26150,"vw":73.300691},{"c":73.36,"h":73.36,"l":73.22,"n":127,"o":73.24,"t":"2026-09-25T19:30:00Z","v":16344,"vw":73.275715},{"c":73.315,"h":73.41,"l":73.28,"n":191,"o":73.38,"t":"2026-09-25T19:45:00Z","v":26458,"vw":73.32998},{"c":73.32,"h":73.32,"l":73.32,"n":6,"o":73.32,"t":"2026-09-25T20:00:00Z","v":204,"vw":73.32},{"c":72.31,"h":73.06,"l":72.185,"n":170,"o":73.06,"t":"2026-09-28T13:30:00Z","v":23432,"vw":72.504732},{"c":72.265,"h":72.38,"l":72.24,"n":106,"o":72.26,"t":"2026-09-28T13:45:00Z","v":15234,"vw":72.319981},{"c":72.22,"h":72.35,"l":72.15,"n":29,"o":72.35,"t":"2026-09-28T14:00:00Z","v":3603,"vw":72.224147},{"c":72.25,"h":72.3,"l":72.21,"n":33,"o":72.21,"t":"2026-09-28T14:15:00Z","v":4737,"vw":72.259495},{"c":72.03,"h":72.25,"l":72.03,"n":56,"o":72.24,"t":"2026-09-28T14:30:00Z","v":8170,"vw":72.152389},{"c":72.04,"h":72.08,"l":71.98,"n":51,"o":72.02,"t":"2026-09-28T14:45:00Z","v":3393,"vw":72.030245},{"c":72.06,"h":72.12,"l":72.02,"n":21,"o":72.02,"t":"2026-09-28T15:00:00Z","v":1959,"vw":72.069626},{"c":72.02,"h":72.04,"l":71.98,"n":66,"o":72.04,"t":"2026-09-28T15:15:00Z","v":11321,"vw":72.007638},{"c":71.9,"h":72.04,"l":71.9,"n":40,"o":72.01,"t":"2026-09-28T15:30:00Z","v":2976,"vw":71.989736},{"c":71.84,"h":71.94,"l":71.83,"n":23,"o":71.9,"t":"2026-09-28T15:45:00Z","v":3230,"vw":71.893413},{"c":71.91,"h":71.93,"l":71.875,"n":27,"o":71.93,"t":"2026-09-28T16:00:00Z","v":1762,"vw":71.912},{"c":72.32,"h":72.32,"l":71.9,"n":85,"o":71.91,"t":"2026-09-28T16:15:00Z","v":6395,"vw":72.114849},{"c":72.04,"h":72.25,"l":72.0201,"n":36,"o":72.25,"t":"2026-09-28T16:30:00Z","v":4442,"vw":72.091683},{"c":72.1399,"h":72.155,"l":72.005,"n":44,"o":72.04,"t":"2026-09-28T16:45:00Z","v":2567,"vw":72.080107},{"c":72.3,"h":72.34,"l":72.08,"n":68,"o":72.13,"t":"2026-09-28T17:00:00Z","v":6581,"vw":72.228414},{"c":72.1,"h":72.22,"l":72.1,"n":62,"o":72.2,"t":"2026-09-28T17:15:00Z","v":7592,"vw":72.148487},{"c":72.15,"h":72.16,"l":72.09,"n":99,"o":72.1,"t":"2026-09-28T17:30:00Z","v":9516,"vw":72.112407},{"c":72.15,"h":72.18,"l":72.14,"n":46,"o":72.14,"t":"2026-09-28T17:45:00Z","v":4210,"vw":72.153132},{"c":72.17,"h":72.19,"l":72.13,"n":72,"o":72.13,"t":"2026-09-28T18:00:00Z","v":7325,"vw":72.158391},{"c":72.16,"h":72.18,"l":72.09,"n":48,"o":72.18,"t":"2026-09-28T18:15:00Z","v":2495,"vw":72.1318},{"c":72.17,"h":72.17,"l":72.075,"n":33,"o":72.125,"t":"2026-09-28T18:30:00Z","v":1431,"vw":72.135789},{"c":72.115,"h":72.16,"l":72.1,"n":36,"o":72.16,"t":"2026-09-28T18:45:00Z","v":3285,"vw":72.116252},{"c":71.95,"h":72.07,"l":71.95,"n":27,"o":72.07,"t":"2026-09-28T19:00:00Z","v":1376,"vw":72.051775},{"c":71.93,"h":71.955,"l":71.905,"n":52,"o":71.93,"t":"2026-09-28T19:15:00Z","v":1815,"vw":71.93},{"c":71.93,"h":71.94,"l":71.9,"n":68,"o":71.926,"t":"2026-09-28T19:30:00Z","v":38010,"vw":71.908194},{"c":71.89,"h":71.95,"l":71.8,"n":251,"o":71.92,"t":"2026-09-28T19:45:00Z","v":162180,"vw":71.934772},{"c":71.92,"h":71.92,"l":71.88,"n":14,"o":71.9,"t":"2026-09-28T20:00:00Z","v":2911,"vw":71.890678},{"c":72,"h":72,"l":72,"n":48,"o":72,"t":"2026-09-29T12:15:00Z","v":6040,"vw":72},{"c":71.92,"h":72.19,"l":71.89,"n":83,"o":72.17,"t":"2026-09-29T13:30:00Z","v":12161,"vw":72.069048},{"c":72.01,"h":72.01,"l":71.915,"n":20,"o":71.915,"t":"2026-09-29T13:45:00Z","v":1604,"vw":71.940553},{"c":72.04,"h":72.12,"l":71.89,"n":44,"o":71.89,"t":"2026-09-29T14:00:00Z","v":3465,"vw":72.005205},{"c":71.94,"h":72.04,"l":71.94,"n":48,"o":72.03,"t":"2026-09-29T14:15:00Z","v":3383,"vw":71.997292},{"c":71.89,"h":71.94,"l":71.8399,"n":29,"o":71.94,"t":"2026-09-29T14:30:00Z","v":3880,"vw":71.8653},{"c":71.84,"h":72.04,"l":71.84,"n":46,"o":71.9492,"t":"2026-09-29T14:45:00Z","v":5978,"vw":71.979301},{"c":71.83,"h":71.84,"l":71.77,"n":68,"o":71.77,"t":"2026-09-29T15:00:00Z","v":9550,"vw":71.797781},{"c":71.75,"h":71.8501,"l":71.74,"n":29,"o":71.8501,"t":"2026-09-29T15:15:00Z","v":3751,"vw":71.787753},{"c":71.64,"h":71.8076,"l":71.64,"n":72,"o":71.7,"t":"2026-09-29T15:30:00Z","v":7507,"vw":71.758867},{"c":71.69,"h":71.75,"l":71.6301,"n":58,"o":71.64,"t":"2026-09-29T15:45:00Z","v":7116,"vw":71.683848},{"c":71.71,"h":71.74,"l":71.67,"n":50,"o":71.69,"t":"2026-09-29T16:00:00Z","v":6632,"vw":71.703833},{"c":71.77,"h":71.79,"l":71.7,"n":79,"o":71.71,"t":"2026-09-29T16:15:00Z","v":7065,"vw":71.737815},{"c":71.67,"h":71.75,"l":71.67,"n":65,"o":71.75,"t":"2026-09-29T16:30:00Z","v":4615,"vw":71.714201},{"c":71.725,"h":71.76,"l":71.66,"n":58,"o":71.67,"t":"2026-09-29T16:45:00Z","v":5157,"vw":71.714053},{"c":71.79,"h":71.85,"l":71.62,"n":180,"o":71.71,"t":"2026-09-29T17:00:00Z","v":28458,"vw":71.704777},{"c":71.98,"h":72.045,"l":71.68,"n":176,"o":71.79,"t":"2026-09-29T17:15:00Z","v":22166,"vw":71.843435},{"c":71.88,"h":71.885,"l":71.8,"n":142,"o":71.88,"t":"2026-09-29T17:30:00Z","v":21208,"vw":71.84013},{"c":71.84,"h":71.93,"l":71.82,"n":173,"o":71.87,"t":"2026-09-29T17:45:00Z","v":14319,"vw":71.889056},{"c":71.91,"h":72.12,"l":71.88,"n":145,"o":71.9,"t":"2026-09-29T18:00:00Z","v":18293,"vw":71.968662},{"c":71.975,"h":72.03,"l":71.93,"n":78,"o":71.93,"t":"2026-09-29T18:15:00Z","v":7753,"vw":71.981624},{"c":72.06,"h":72.11,"l":71.95,"n":63,"o":72,"t":"2026-09-29T18:30:00Z","v":8156,"vw":72.051347},{"c":72.1,"h":72.12,"l":72.05,"n":44,"o":72.07,"t":"2026-09-29T18:45:00Z","v":4161,"vw":72.062754},{"c":72.05,"h":72.11,"l":72.04,"n":50,"o":72.1,"t":"2026-09-29T19:00:00Z","v":4252,"vw":72.091132},{"c":72.07,"h":72.12,"l":72.04,"n":435,"o":72.04,"t":"2026-09-29T19:15:00Z","v":64045,"vw":72.094515},{"c":72.1,"h":72.11,"l":72.03,"n":126,"o":72.08,"t":"2026-09-29T19:30:00Z","v":19227,"vw":72.082784},{"c":72.25,"h":72.255,"l":72.11,"n":179,"o":72.11,"t":"2026-09-29T19:45:00Z","v":19743,"vw":72.203288},{"c":72.23,"h":72.23,"l":72.23,"n":5,"o":72.23,"t":"2026-09-29T20:00:00Z","v":1757,"vw":72.23},{"c":72.37,"h":72.37,"l":72.1599,"n":20,"o":72.17,"t":"2026-09-30T13:30:00Z","v":1818,"vw":72.201626},{"c":72.65,"h":72.65,"l":72.46,"n":13,"o":72.46,"t":"2026-09-30T13:45:00Z","v":871,"vw":72.530733},{"c":72.69,"h":72.78,"l":72.67,"n":41,"o":72.71,"t":"2026-09-30T14:00:00Z","v":3982,"vw":72.729568},{"c":72.61,"h":72.686,"l":72.59,"n":11,"o":72.686,"t":"2026-09-30T14:15:00Z","v":1701,"vw":72.652747},{"c":72.535,"h":72.535,"l":72.47,"n":11,"o":72.51,"t":"2026-09-30T14:30:00Z","v":872,"vw":72.513211},{"c":72.65,"h":72.7,"l":72.5,"n":18,"o":72.5,"t":"2026-09-30T14:45:00Z","v":1474,"vw":72.641057},{"c":72.62,"h":72.62,"l":72.5,"n":20,"o":72.5,"t":"2026-09-30T15:00:00Z","v":3317,"vw":72.594046},{"c":72.68,"h":72.76,"l":72.675,"n":23,"o":72.675,"t":"2026-09-30T15:15:00Z","v":1880,"vw":72.713047},{"c":72.77,"h":72.845,"l":72.77,"n":26,"o":72.77,"t":"2026-09-30T15:30:00Z","v":1483,"vw":72.801268},{"c":72.86,"h":72.95,"l":72.77,"n":28,"o":72.77,"t":"2026-09-30T15:45:00Z","v":2327,"vw":72.852085},{"c":72.895,"h":72.92,"l":72.85,"n":33,"o":72.865,"t":"2026-09-30T16:00:00Z","v":2178,"vw":72.886827},{"c":73,"h":73,"l":72.95,"n":26,"o":72.99,"t":"2026-09-30T16:15:00Z","v":2783,"vw":72.973618},{"c":72.9501,"h":72.98,"l":72.9501,"n":14,"o":72.98,"t":"2026-09-30T16:30:00Z","v":811,"vw":72.964923},{"c":72.95,"h":72.95,"l":72.88,"n":22,"o":72.95,"t":"2026-09-30T16:45:00Z","v":1709,"vw":72.928215},{"c":72.91,"h":72.98,"l":72.91,"n":30,"o":72.95,"t":"2026-09-30T17:00:00Z","v":2115,"vw":72.958787},{"c":72.615,"h":72.84,"l":72.615,"n":37,"o":72.84,"t":"2026-09-30T17:15:00Z","v":2936,"vw":72.733192},{"c":72.66,"h":72.67,"l":72.6,"n":57,"o":72.63,"t":"2026-09-30T17:30:00Z","v":5791,"vw":72.641486},{"c":72.66,"h":72.67,"l":72.62,"n":33,"o":72.64,"t":"2026-09-30T17:45:00Z","v":2780,"vw":72.638793},{"c":72.58,"h":72.61,"l":72.58,"n":33,"o":72.61,"t":"2026-09-30T18:00:00Z","v":1606,"vw":72.597062},{"c":72.53,"h":72.592,"l":72.5199,"n":63,"o":72.592,"t":"2026-09-30T18:15:00Z","v":4007,"vw":72.538227},{"c":72.5,"h":72.52,"l":72.455,"n":23,"o":72.52,"t":"2026-09-30T18:30:00Z","v":1717,"vw":72.476075},{"c":72.57,"h":72.57,"l":72.5,"n":47,"o":72.51,"t":"2026-09-30T18:45:00Z","v":2361,"vw":72.535562},{"c":72.55,"h":72.61,"l":72.55,"n":44,"o":72.56,"t":"2026-09-30T19:00:00Z","v":2686,"vw":72.580971},{"c":72.58,"h":72.5895,"l":72.5301,"n":69,"o":72.5301,"t":"2026-09-30T19:15:00Z","v":6687,"vw":72.558269},{"c":72.53,"h":72.59,"l":72.515,"n":93,"o":72.57,"t":"2026-09-30T19:30:00Z","v":9050,"vw":72.561422},{"c":72.01,"h":72.52,"l":71.99,"n":406,"o":72.52,"t":"2026-09-30T19:45:00Z","v":55259,"vw":72.171198},{"c":72.1,"h":72.1,"l":72.1,"n":6,"o":72.1,"t":"2026-10-01T13:00:00Z","v":1998,"vw":72.1},{"c":72.1499,"h":72.45,"l":72.065,"n":55,"o":72.45,"t":"2026-10-01T13:30:00Z","v":3916,"vw":72.363445},{"c":71.94,"h":72.04,"l":71.84,"n":38,"o":72.04,"t":"2026-10-01T13:45:00Z","v":5399,"vw":71.95665},{"c":71.61,"h":71.87,"l":71.54,"n":50,"o":71.87,"t":"2026-10-01T14:00:00Z","v":5618,"vw":71.693865},{"c":71.57,"h":71.66,"l":71.57,"n":37,"o":71.65,"t":"2026-10-01T14:15:00Z","v":1467,"vw":71.620804},{"c":71.5601,"h":71.65,"l":71.55,"n":18,"o":71.57,"t":"2026-10-01T14:30:00Z","v":2215,"vw":71.585853},{"c":71.43,"h":71.52,"l":71.4,"n":26,"o":71.52,"t":"2026-10-01T14:45:00Z","v":2413,"vw":71.463403},{"c":71.44,"h":71.44,"l":71.33,"n":31,"o":71.435,"t":"2026-10-01T15:00:00Z","v":5178,"vw":71.381596},{"c":71.45,"h":71.56,"l":71.45,"n":44,"o":71.48,"t":"2026-10-01T15:15:00Z","v":3048,"vw":71.500519},{"c":71.38,"h":71.49,"l":71.33,"n":73,"o":71.38,"t":"2026-10-01T15:30:00Z","v":8594,"vw":71.385274},{"c":71.46,"h":71.46,"l":71.33,"n":45,"o":71.36,"t":"2026-10-01T15:45:00Z","v":3205,"vw":71.398124},{"c":71.33,"h":71.43,"l":71.32,"n":23,"o":71.43,"t":"2026-10-01T16:00:00Z","v":1179,"vw":71.383658},{"c":71.47,"h":71.47,"l":71.31,"n":24,"o":71.31,"t":"2026-10-01T16:15:00Z","v":896,"vw":71.376317},{"c":71.3,"h":71.43,"l":71.3,"n":35,"o":71.34,"t":"2026-10-01T16:30:00Z","v":1435,"vw":71.36502},{"c":71.205,"h":71.36,"l":71.17,"n":111,"o":71.3161,"t":"2026-10-01T16:45:00Z","v":18571,"vw":71.261551},{"c":71.34,"h":71.37,"l":71.25,"n":116,"o":71.25,"t":"2026-10-01T17:00:00Z","v":6452,"vw":71.323807},{"c":71.43,"h":71.44,"l":71.29,"n":81,"o":71.31,"t":"2026-10-01T17:15:00Z","v":4572,"vw":71.384478},{"c":71.505,"h":71.54,"l":71.43,"n":130,"o":71.44,"t":"2026-10-01T17:30:00Z","v":11571,"vw":71.473469},{"c":71.41,"h":71.55,"l":71.41,"n":124,"o":71.55,"t":"2026-10-01T17:45:00Z","v":6636,"vw":71.480992},{"c":71.47,"h":71.49,"l":71.41,"n":49,"o":71.43,"t":"2026-10-01T18:00:00Z","v":6054,"vw":71.45446},{"c":71.46,"h":71.52,"l":71.41,"n":66,"o":71.52,"t":"2026-10-01T18:15:00Z","v":6809,"vw":71.453501},{"c":71.41,"h":71.49,"l":71.41,"n":15,"o":71.47,"t":"2026-10-01T18:30:00Z","v":1148,"vw":71.45211},{"c":71.41,"h":71.455,"l":71.4001,"n":50,"o":71.41,"t":"2026-10-01T18:45:00Z","v":2737,"vw":71.424685},{"c":71.53,"h":71.53,"l":71.37,"n":45,"o":71.37,"t":"2026-10-01T19:00:00Z","v":3545,"vw":71.434746},{"c":71.51,"h":71.54,"l":71.48,"n":60,"o":71.54,"t":"2026-10-01T19:15:00Z","v":3062,"vw":71.49413},{"c":71.45,"h":71.5,"l":71.45,"n":128,"o":71.5,"t":"2026-10-01T19:30:00Z","v":12051,"vw":71.491662},{"c":71.34,"h":71.46,"l":71.3,"n":182,"o":71.425,"t":"2026-10-01T19:45:00Z","v":17168,"vw":71.367969},{"c":71.33,"h":71.33,"l":71.33,"n":6,"o":71.33,"t":"2026-10-01T20:00:00Z","v":285,"vw":71.33},{"c":71.69,"h":71.82,"l":71.585,"n":54,"o":71.69,"t":"2026-10-02T13:30:00Z","v":2655,"vw":71.687355},{"c":71.86,"h":71.99,"l":71.78,"n":34,"o":71.78,"t":"2026-10-02T13:45:00Z","v":2681,"vw":71.891653},{"c":72.17,"h":72.19,"l":71.89,"n":53,"o":71.89,"t":"2026-10-02T14:00:00Z","v":7416,"vw":72.112275},{"c":72.06,"h":72.195,"l":72.03,"n":23,"o":72.13,"t":"2026-10-02T14:15:00Z","v":1487,"vw":72.133186},{"c":72.2,"h":72.225,"l":72.08,"n":16,"o":72.08,"t":"2026-10-02T14:30:00Z","v":1198,"vw":72.160507},{"c":72.04,"h":72.24,"l":72.04,"n":30,"o":72.19,"t":"2026-10-02T14:45:00Z","v":1791,"vw":72.148382},{"c":71.78,"h":71.97,"l":71.77,"n":31,"o":71.97,"t":"2026-10-02T15:00:00Z","v":2245,"vw":71.860598},{"c":71.65,"h":71.8,"l":71.62,"n":23,"o":71.8,"t":"2026-10-02T15:15:00Z","v":1414,"vw":71.720833},{"c":71.65,"h":71.72,"l":71.65,"n":72,"o":71.67,"t":"2026-10-02T15:30:00Z","v":10353,"vw":71.691743},{"c":71.58,"h":71.65,"l":71.56,"n":41,"o":71.65,"t":"2026-10-02T15:45:00Z","v":2404,"vw":71.628894},{"c":71.64,"h":71.76,"l":71.64,"n":58,"o":71.655,"t":"2026-10-02T16:00:00Z","v":7110,"vw":71.686687},{"c":71.69,"h":71.75,"l":71.68,"n":53,"o":71.7,"t":"2026-10-02T16:15:00Z","v":2541,"vw":71.716732},{"c":71.7477,"h":71.81,"l":71.7477,"n":25,"o":71.75,"t":"2026-10-02T16:30:00Z","v":1574,"vw":71.771724},{"c":71.83,"h":71.83,"l":71.78,"n":36,"o":71.78,"t":"2026-10-02T16:45:00Z","v":1481,"vw":71.810843},{"c":71.85,"h":71.89,"l":71.85,"n":44,"o":71.85,"t":"2026-10-02T17:00:00Z","v":3856,"vw":71.86145},{"c":71.78,"h":71.87,"l":71.78,"n":36,"o":71.85,"t":"2026-10-02T17:15:00Z","v":1682,"vw":71.837943},{"c":71.82,"h":71.84,"l":71.77,"n":54,"o":71.77,"t":"2026-10-02T17:30:00Z","v":8620,"vw":71.808849},{"c":71.85,"h":71.85,"l":71.8,"n":44,"o":71.82,"t":"2026-10-02T17:45:00Z","v":2651,"vw":71.823938},{"c":71.84,"h":71.86,"l":71.83,"n":41,"o":71.83,"t":"2026-10-02T18:00:00Z","v":2766,"vw":71.844399},{"c":71.71,"h":71.83,"l":71.71,"n":31,"o":71.83,"t":"2026-10-02T18:15:00Z","v":2206,"vw":71.752488},{"c":71.81,"h":71.81,"l":71.74,"n":39,"o":71.74,"t":"2026-10-02T18:30:00Z","v":2417,"vw":71.787841},{"c":71.79,"h":71.83,"l":71.79,"n":33,"o":71.8,"t":"2026-10-02T18:45:00Z","v":1973,"vw":71.809186},{"c":71.745,"h":71.8,"l":71.7272,"n":52,"o":71.8,"t":"2026-10-02T19:00:00Z","v":4003,"vw":71.762242},{"c":71.79,"h":71.82,"l":71.74,"n":52,"o":71.76,"t":"2026-10-02T19:15:00Z","v":2473,"vw":71.787249},{"c":71.71,"h":71.8,"l":71.71,"n":45,"o":71.78,"t":"2026-10-02T19:30:00Z","v":5969,"vw":71.733642},{"c":71.79,"h":71.815,"l":71.73,"n":163,"o":71.75,"t":"2026-10-02T19:45:00Z","v":13231,"vw":71.779569},{"c":71.79,"h":71.79,"l":71.79,"n":3,"o":71.79,"t":"2026-10-02T20:00:00Z","v":116,"vw":71.79},{"c":71.81,"h":71.81,"l":71.25,"n":23,"o":71.25,"t":"2026-10-05T10:15:00Z","v":3244,"vw":71.409873},{"c":71.49,"h":71.85,"l":71.49,"n":54,"o":71.7,"t":"2026-10-05T10:30:00Z","v":2332,"vw":71.705837},{"c":71.59,"h":71.81,"l":71.59,"n":64,"o":71.81,"t":"2026-10-05T10:45:00Z","v":3394,"vw":71.648385},{"c":71.66,"h":71.66,"l":71.66,"n":1,"o":71.66,"t":"2026-10-05T11:30:00Z","v":152,"vw":71.66},{"c":72.165,"h":72.19,"l":71.68,"n":250,"o":71.68,"t":"2026-10-05T13:30:00Z","v":35886,"vw":72.01327},{"c":72.13,"h":72.32,"l":72.07,"n":87,"o":72.28,"t":"2026-10-05T13:45:00Z","v":13445,"vw":72.202643},{"c":72.41,"h":72.43,"l":72.24,"n":36,"o":72.24,"t":"2026-10-05T14:00:00Z","v":2564,"vw":72.322093},{"c":72.57,"h":72.585,"l":72.365,"n":53,"o":72.39,"t":"2026-10-05T14:15:00Z","v":3532,"vw":72.460026},{"c":72.465,"h":72.57,"l":72.41,"n":24,"o":72.5,"t":"2026-10-05T14:30:00Z","v":2167,"vw":72.470908},{"c":72.59,"h":72.59,"l":72.5,"n":16,"o":72.51,"t":"2026-10-05T14:45:00Z","v":1647,"vw":72.520862},{"c":72.5,"h":72.57,"l":72.5,"n":69,"o":72.55,"t":"2026-10-05T15:00:00Z","v":13960,"vw":72.532992},{"c":72.595,"h":72.6,"l":72.505,"n":59,"o":72.52,"t":"2026-10-05T15:15:00Z","v":5171,"vw":72.543477},{"c":72.64,"h":72.68,"l":72.595,"n":91,"o":72.62,"t":"2026-10-05T15:30:00Z","v":11391,"vw":72.627385},{"c":72.6,"h":72.66,"l":72.59,"n":98,"o":72.66,"t":"2026-10-05T15:45:00Z","v":10550,"vw":72.619863},{"c":72.555,"h":72.61,"l":72.54,"n":48,"o":72.595,"t":"2026-10-05T16:00:00Z","v":4518,"vw":72.568166},{"c":72.6,"h":72.61,"l":72.49,"n":54,"o":72.555,"t":"2026-10-05T16:15:00Z","v":4556,"vw":72.540924},{"c":72.635,"h":72.638,"l":72.57,"n":50,"o":72.615,"t":"2026-10-05T16:30:00Z","v":2573,"vw":72.598062},{"c":72.64,"h":72.655,"l":72.62,"n":49,"o":72.645,"t":"2026-10-05T16:45:00Z","v":3520,"vw":72.645625},{"c":72.62,"h":72.625,"l":72.56,"n":53,"o":72.625,"t":"2026-10-05T17:00:00Z","v":17391,"vw":72.593776},{"c":72.675,"h":72.695,"l":72.6401,"n":49,"o":72.65,"t":"2026-10-05T17:15:00Z","v":28500,"vw":72.660942},{"c":72.705,"h":72.705,"l":72.64,"n":113,"o":72.67,"t":"2026-10-05T17:30:00Z","v":7840,"vw":72.655013},{"c":72.675,"h":72.75,"l":72.675,"n":75,"o":72.745,"t":"2026-10-05T17:45:00Z","v":4604,"vw":72.707153},{"c":72.69,"h":72.71,"l":72.655,"n":92,"o":72.71,"t":"2026-10-05T18:00:00Z","v":6393,"vw":72.67961},{"c":72.7,"h":72.7,"l":72.675,"n":13,"o":72.675,"t":"2026-10-05T18:15:00Z","v":1084,"vw":72.684011},{"c":72.73,"h":72.74,"l":72.685,"n":31,"o":72.7,"t":"2026-10-05T18:30:00Z","v":2255,"vw":72.709185},{"c":72.8,"h":72.81,"l":72.715,"n":22,"o":72.715,"t":"2026-10-05T18:45:00Z","v":1903,"vw":72.734023},{"c":72.78,"h":72.81,"l":72.7522,"n":57,"o":72.7722,"t":"2026-10-05T19:00:00Z","v":3497,"vw":72.773065},{"c":72.785,"h":72.85,"l":72.785,"n":63,"o":72.8,"t":"2026-10-05T19:15:00Z","v":2232,"vw":72.812654},{"c":72.72,"h":72.8,"l":72.69,"n":266,"o":72.785,"t":"2026-10-05T19:30:00Z","v":26943,"vw":72.724986},{"c":72.79,"h":72.79,"l":72.62,"n":150,"o":72.71,"t":"2026-10-05T19:45:00Z","v":15449,"vw":72.700177},{"c":72.8,"h":72.8,"l":72.8,"n":5,"o":72.8,"t":"2026-10-05T20:00:00Z","v":218,"vw":72.8},{"c":72.87,"h":73.06,"l":72.87,"n":43,"o":73,"t":"2026-10-06T13:30:00Z","v":2116,"vw":72.951784},{"c":72.615,"h":72.63,"l":72.615,"n":6,"o":72.63,"t":"2026-10-06T13:45:00Z","v":361,"vw":72.62},{"c":72.83,"h":72.86,"l":72.8,"n":9,"o":72.805,"t":"2026-10-06T14:15:00Z","v":926,"vw":72.840342},{"c":72.99,"h":72.99,"l":72.855,"n":12,"o":72.88,"t":"2026-10-06T14:30:00Z","v":1252,"vw":72.88198},{"c":72.89,"h":72.95,"l":72.89,"n":16,"o":72.935,"t":"2026-10-06T14:45:00Z","v":1715,"vw":72.91124},{"c":72.86,"h":72.95,"l":72.77,"n":50,"o":72.925,"t":"2026-10-06T15:00:00Z","v":4922,"vw":72.877665},{"c":72.99,"h":72.99,"l":72.87,"n":26,"o":72.9,"t":"2026-10-06T15:15:00Z","v":6478,"vw":72.928751},{"c":72.935,"h":73.02,"l":72.935,"n":59,"o":72.995,"t":"2026-10-06T15:30:00Z","v":7185,"vw":72.98655},{"c":72.89,"h":72.93,"l":72.87,"n":44,"o":72.91,"t":"2026-10-06T15:45:00Z","v":5899,"vw":72.909539},{"c":72.965,"h":73,"l":72.88,"n":53,"o":72.88,"t":"2026-10-06T16:00:00Z","v":5763,"vw":72.960464},{"c":72.82,"h":72.82,"l":72.82,"n":2,"o":72.82,"t":"2026-10-06T16:15:00Z","v":701,"vw":72.82},{"c":72.84,"h":72.84,"l":72.84,"n":5,"o":72.84,"t":"2026-10-06T16:30:00Z","v":160,"vw":72.84},{"c":72.78,"h":72.88,"l":72.78,"n":17,"o":72.88,"t":"2026-10-06T16:45:00Z","v":812,"vw":72.814705},{"c":72.75,"h":72.78,"l":72.745,"n":44,"o":72.77,"t":"2026-10-06T17:00:00Z","v":3144,"vw":72.764862},{"c":72.73,"h":72.73,"l":72.675,"n":56,"o":72.69,"t":"2026-10-06T17:15:00Z","v":3877,"vw":72.693688},{"c":72.835,"h":72.87,"l":72.7396,"n":53,"o":72.7396,"t":"2026-10-06T17:30:00Z","v":3792,"vw":72.828954},{"c":72.835,"h":72.88,"l":72.835,"n":82,"o":72.8599,"t":"2026-10-06T17:45:00Z","v":4634,"vw":72.865442},{"c":72.89,"h":72.91,"l":72.85,"n":35,"o":72.855,"t":"2026-10-06T18:00:00Z","v":2224,"vw":72.885326},{"c":72.885,"h":72.94,"l":72.88,"n":44,"o":72.91,"t":"2026-10-06T18:15:00Z","v":5182,"vw":72.922752},{"c":72.895,"h":72.92,"l":72.87,"n":27,"o":72.89,"t":"2026-10-06T18:30:00Z","v":1111,"vw":72.898986},{"c":72.93,"h":72.96,"l":72.89,"n":55,"o":72.89,"t":"2026-10-06T18:45:00Z","v":5448,"vw":72.920142},{"c":72.96,"h":73.01,"l":72.94,"n":116,"o":72.945,"t":"2026-10-06T19:00:00Z","v":12292,"vw":72.980093},{"c":72.99,"h":72.995,"l":72.93,"n":113,"o":72.97,"t":"2026-10-06T19:15:00Z","v":8199,"vw":72.964635},{"c":72.995,"h":73.075,"l":72.9747,"n":100,"o":73,"t":"2026-10-06T19:30:00Z","v":9305,"vw":73.017859},{"c":72.93,"h":72.99,"l":72.83,"n":393,"o":72.96,"t":"2026-10-06T19:45:00Z","v":59579,"vw":72.927153},{"c":72.94,"h":72.94,"l":72.94,"n":6,"o":72.94,"t":"2026-10-06T20:00:00Z","v":943,"vw":72.94},{"c":73.02,"h":73.35,"l":72.99,"n":85,"o":73.15,"t":"2026-10-07T08:15:00Z","v":3839,"vw":73.129394},{"c":73,"h":73,"l":73,"n":7,"o":73,"t":"2026-10-07T08:30:00Z","v":140,"vw":73},{"c":72.95,"h":72.99,"l":72.95,"n":23,"o":72.99,"t":"2026-10-07T08:45:00Z","v":1063,"vw":72.960753},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-07T12:00:00Z","v":275,"vw":72.8},{"c":72.28,"h":72.73,"l":72.18,"n":89,"o":72.72,"t":"2026-10-07T13:30:00Z","v":10575,"vw":72.561564},{"c":72.28,"h":72.37,"l":72.25,"n":38,"o":72.31,"t":"2026-10-07T13:45:00Z","v":4704,"vw":72.345007},{"c":72.15,"h":72.34,"l":72.115,"n":42,"o":72.315,"t":"2026-10-07T14:00:00Z","v":12230,"vw":72.141722},{"c":72.09,"h":72.23,"l":72.09,"n":49,"o":72.15,"t":"2026-10-07T14:15:00Z","v":5203,"vw":72.157228},{"c":72.14,"h":72.22,"l":72.1,"n":24,"o":72.19,"t":"2026-10-07T14:30:00Z","v":2195,"vw":72.157049},{"c":72.14,"h":72.16,"l":72.12,"n":9,"o":72.16,"t":"2026-10-07T14:45:00Z","v":696,"vw":72.143072},{"c":72.275,"h":72.275,"l":72.195,"n":19,"o":72.195,"t":"2026-10-07T15:00:00Z","v":695,"vw":72.236322},{"c":72.13,"h":72.29,"l":72.13,"n":43,"o":72.29,"t":"2026-10-07T15:15:00Z","v":2408,"vw":72.172459},{"c":72.34,"h":72.34,"l":72.195,"n":55,"o":72.21,"t":"2026-10-07T15:30:00Z","v":3058,"vw":72.299212},{"c":72.38,"h":72.42,"l":72.36,"n":37,"o":72.36,"t":"2026-10-07T15:45:00Z","v":4948,"vw":72.392548},{"c":72.37,"h":72.41,"l":72.34,"n":81,"o":72.385,"t":"2026-10-07T16:00:00Z","v":6123,"vw":72.384986},{"c":72.44,"h":72.44,"l":72.365,"n":55,"o":72.37,"t":"2026-10-07T16:15:00Z","v":4114,"vw":72.400493},{"c":72.435,"h":72.46,"l":72.435,"n":52,"o":72.44,"t":"2026-10-07T16:30:00Z","v":3458,"vw":72.446728},{"c":72.41,"h":72.47,"l":72.405,"n":24,"o":72.47,"t":"2026-10-07T16:45:00Z","v":2155,"vw":72.431254},{"c":72.49,"h":72.5,"l":72.39,"n":39,"o":72.405,"t":"2026-10-07T17:00:00Z","v":3026,"vw":72.44949},{"c":72.49,"h":72.51,"l":72.47,"n":45,"o":72.48,"t":"2026-10-07T17:15:00Z","v":2923,"vw":72.500743},{"c":72.48,"h":72.49,"l":72.445,"n":51,"o":72.46,"t":"2026-10-07T17:30:00Z","v":4049,"vw":72.461373},{"c":72.52,"h":72.53,"l":72.4701,"n":39,"o":72.4701,"t":"2026-10-07T17:45:00Z","v":3014,"vw":72.505133},{"c":72.53,"h":72.58,"l":72.48,"n":52,"o":72.48,"t":"2026-10-07T18:00:00Z","v":3597,"vw":72.555538},{"c":72.55,"h":72.55,"l":72.535,"n":26,"o":72.545,"t":"2026-10-07T18:15:00Z","v":2429,"vw":72.546493},{"c":72.69,"h":72.69,"l":72.59,"n":58,"o":72.59,"t":"2026-10-07T18:30:00Z","v":5257,"vw":72.657871},{"c":72.75,"h":72.77,"l":72.65,"n":41,"o":72.655,"t":"2026-10-07T18:45:00Z","v":2627,"vw":72.721969},{"c":72.67,"h":72.765,"l":72.64,"n":83,"o":72.735,"t":"2026-10-07T19:00:00Z","v":7156,"vw":72.703187},{"c":72.665,"h":72.67,"l":72.61,"n":39,"o":72.61,"t":"2026-10-07T19:15:00Z","v":1125,"vw":72.625982},{"c":72.67,"h":72.67,"l":72.585,"n":95,"o":72.6,"t":"2026-10-07T19:30:00Z","v":8271,"vw":72.612193},{"c":72.6,"h":72.68,"l":72.57,"n":87,"o":72.66,"t":"2026-10-07T19:45:00Z","v":8822,"vw":72.612157},{"c":72.56,"h":72.56,"l":72.56,"n":7,"o":72.56,"t":"2026-10-07T20:00:00Z","v":537,"vw":72.56},{"c":72.8,"h":72.8,"l":72.8,"n":13,"o":72.8,"t":"2026-10-08T08:00:00Z","v":306,"vw":72.8},{"c":72.7,"h":72.76,"l":72.7,"n":43,"o":72.75,"t":"2026-10-08T10:15:00Z","v":1133,"vw":72.743535},{"c":72.46,"h":72.46,"l":72.46,"n":16,"o":72.46,"t":"2026-10-08T11:00:00Z","v":301,"vw":72.46},{"c":72.45,"h":72.7,"l":72.45,"n":24,"o":72.7,"t":"2026-10-08T12:00:00Z","v":1063,"vw":72.60625},{"c":72.68,"h":72.77,"l":72.63,"n":74,"o":72.77,"t":"2026-10-08T13:30:00Z","v":7661,"vw":72.696987},{"c":72.62,"h":72.78,"l":72.6,"n":28,"o":72.7594,"t":"2026-10-08T13:45:00Z","v":3723,"vw":72.694228},{"c":72.68,"h":72.69,"l":72.59,"n":86,"o":72.62,"t":"2026-10-08T14:00:00Z","v":8428,"vw":72.638069},{"c":72.63,"h":72.74,"l":72.63,"n":73,"o":72.68,"t":"2026-10-08T14:15:00Z","v":9302,"vw":72.686372},{"c":72.7,"h":72.76,"l":72.7,"n":76,"o":72.745,"t":"2026-10-08T14:30:00Z","v":6304,"vw":72.731256},{"c":72.67,"h":72.74,"l":72.62,"n":48,"o":72.72,"t":"2026-10-08T14:45:00Z","v":7402,"vw":72.670588},{"c":72.7601,"h":72.82,"l":72.64,"n":116,"o":72.65,"t":"2026-10-08T15:00:00Z","v":10406,"vw":72.740019},{"c":72.57,"h":72.6503,"l":72.56,"n":69,"o":72.6503,"t":"2026-10-08T15:15:00Z","v":6654,"vw":72.590301},{"c":72.455,"h":72.57,"l":72.43,"n":63,"o":72.565,"t":"2026-10-08T15:30:00Z","v":7235,"vw":72.51954},{"c":72.49,"h":72.505,"l":72.445,"n":48,"o":72.495,"t":"2026-10-08T15:45:00Z","v":4147,"vw":72.478454},{"c":72.49,"h":72.505,"l":72.46,"n":42,"o":72.491,"t":"2026-10-08T16:00:00Z","v":5609,"vw":72.480873},{"c":72.485,"h":72.71,"l":72.45,"n":104,"o":72.47,"t":"2026-10-08T16:15:00Z","v":10271,"vw":72.53531},{"c":72.52,"h":72.55,"l":72.44,"n":66,"o":72.47,"t":"2026-10-08T16:30:00Z","v":6722,"vw":72.500759},{"c":72.54,"h":72.57,"l":72.37,"n":83,"o":72.52,"t":"2026-10-08T16:45:00Z","v":4693,"vw":72.468842},{"c":72.585,"h":72.585,"l":72.43,"n":40,"o":72.53,"t":"2026-10-08T17:00:00Z","v":1856,"vw":72.495278},{"c":72.385,"h":72.6,"l":72.335,"n":77,"o":72.58,"t":"2026-10-08T17:15:00Z","v":5556,"vw":72.43594},{"c":72.63,"h":72.655,"l":72.385,"n":68,"o":72.385,"t":"2026-10-08T17:30:00Z","v":6193,"vw":72.549256},{"c":72.515,"h":72.59,"l":72.49,"n":24,"o":72.59,"t":"2026-10-08T17:45:00Z","v":2615,"vw":72.541591},{"c":72.6,"h":72.63,"l":72.49,"n":35,"o":72.52,"t":"2026-10-08T18:00:00Z","v":1549,"vw":72.558876},{"c":72.56,"h":72.59,"l":72.49,"n":59,"o":72.59,"t":"2026-10-08T18:15:00Z","v":3426,"vw":72.554009},{"c":72.62,"h":72.62,"l":72.535,"n":23,"o":72.535,"t":"2026-10-08T18:30:00Z","v":3730,"vw":72.616906},{"c":72.66,"h":72.66,"l":72.61,"n":51,"o":72.63,"t":"2026-10-08T18:45:00Z","v":5103,"vw":72.62218},{"c":72.7,"h":72.72,"l":72.67,"n":37,"o":72.68,"t":"2026-10-08T19:00:00Z","v":4978,"vw":72.688873},{"c":72.66,"h":72.75,"l":72.64,"n":90,"o":72.68,"t":"2026-10-08T19:15:00Z","v":11403,"vw":72.697343},{"c":72.69,"h":72.74,"l":72.64,"n":177,"o":72.67,"t":"2026-10-08T19:30:00Z","v":17714,"vw":72.703341},{"c":72.76,"h":72.77,"l":72.67,"n":81,"o":72.69,"t":"2026-10-08T19:45:00Z","v":4833,"vw":72.723846},{"c":72.78,"h":72.78,"l":72.78,"n":7,"o":72.78,"t":"2026-10-08T20:00:00Z","v":1183,"vw":72.78},{"c":72.47,"h":72.47,"l":72.47,"n":2,"o":72.47,"t":"2026-10-08T20:45:00Z","v":206,"vw":72.47},{"c":73.75,"h":73.75,"l":73.75,"n":12,"o":73.75,"t":"2026-10-09T08:00:00Z","v":1506,"vw":73.75},{"c":72.94,"h":73.16,"l":72.74,"n":163,"o":72.84,"t":"2026-10-09T08:15:00Z","v":4410,"vw":72.977861},{"c":72.9,"h":73.3,"l":72.89,"n":23,"o":72.94,"t":"2026-10-09T08:30:00Z","v":1774,"vw":73.035347},{"c":72.94,"h":72.94,"l":72.94,"n":2,"o":72.94,"t":"2026-10-09T09:00:00Z","v":382,"vw":72.94},{"c":72.4,"h":72.53,"l":72.2,"n":139,"o":72.53,"t":"2026-10-09T13:30:00Z","v":16452,"vw":72.399558},{"c":72.525,"h":72.525,"l":72.41,"n":41,"o":72.475,"t":"2026-10-09T13:45:00Z","v":5054,"vw":72.454001},{"c":72.39,"h":72.47,"l":72.25,"n":130,"o":72.47,"t":"2026-10-09T14:00:00Z","v":17166,"vw":72.318197},{"c":72.5,"h":72.51,"l":72.46,"n":32,"o":72.48,"t":"2026-10-09T14:15:00Z","v":3890,"vw":72.499426},{"c":72.415,"h":72.47,"l":72.36,"n":78,"o":72.47,"t":"2026-10-09T14:30:00Z","v":9873,"vw":72.430181},{"c":72.455,"h":72.5,"l":72.45,"n":56,"o":72.465,"t":"2026-10-09T14:45:00Z","v":5390,"vw":72.465573},{"c":72.245,"h":72.41,"l":72.245,"n":35,"o":72.4,"t":"2026-10-09T15:00:00Z","v":2489,"vw":72.355585},{"c":72.18,"h":72.26,"l":72.17,"n":145,"o":72.26,"t":"2026-10-09T15:15:00Z","v":8738,"vw":72.183291},{"c":72.15,"h":72.165,"l":72.06,"n":50,"o":72.15,"t":"2026-10-09T15:30:00Z","v":5877,"vw":72.086852},{"c":72.175,"h":72.2,"l":72.16,"n":24,"o":72.16,"t":"2026-10-09T15:45:00Z","v":1913,"vw":72.182783},{"c":72.17,"h":72.17,"l":72.17,"n":1,"o":72.17,"t":"2026-10-09T16:00:00Z","v":240,"vw":72.17},{"c":72.23,"h":72.28,"l":72.22,"n":33,"o":72.2396,"t":"2026-10-09T16:15:00Z","v":3170,"vw":72.235617},{"c":72.1999,"h":72.1999,"l":72.17,"n":10,"o":72.195,"t":"2026-10-09T16:30:00Z","v":985,"vw":72.185055},{"c":72.235,"h":72.235,"l":72.22,"n":6,"o":72.22,"t":"2026-10-09T16:45:00Z","v":582,"vw":72.224861},{"c":72.06,"h":72.24,"l":72.06,"n":46,"o":72.21,"t":"2026-10-09T17:00:00Z","v":6583,"vw":72.170012},{"c":72.01,"h":72.06,"l":71.99,"n":42,"o":72.06,"t":"2026-10-09T17:15:00Z","v":2390,"vw":72.01348},{"c":71.83,"h":72.045,"l":71.8,"n":112,"o":72.04,"t":"2026-10-09T17:30:00Z","v":11708,"vw":71.854275},{"c":71.97,"h":72,"l":71.83,"n":98,"o":71.83,"t":"2026-10-09T17:45:00Z","v":3438,"vw":71.958801},{"c":71.99,"h":72.02,"l":71.92,"n":26,"o":71.92,"t":"2026-10-09T18:00:00Z","v":1823,"vw":71.984956},{"c":71.9036,"h":71.96,"l":71.9036,"n":15,"o":71.96,"t":"2026-10-09T18:15:00Z","v":589,"vw":71.937687},{"c":71.83,"h":71.86,"l":71.81,"n":21,"o":71.86,"t":"2026-10-09T18:30:00Z","v":1002,"vw":71.830962},{"c":71.885,"h":71.92,"l":71.845,"n":22,"o":71.845,"t":"2026-10-09T18:45:00Z","v":1967,"vw":71.89076},{"c":71.86,"h":71.92,"l":71.86,"n":42,"o":71.92,"t":"2026-10-09T19:00:00Z","v":2520,"vw":71.872028},{"c":71.94,"h":71.96,"l":71.87,"n":161,"o":71.87,"t":"2026-10-09T19:15:00Z","v":10827,"vw":71.934556},{"c":71.97,"h":72.01,"l":71.8951,"n":326,"o":71.92,"t":"2026-10-09T19:30:00Z","v":22437,"vw":71.952133},{"c":71.89,"h":71.95,"l":71.88,"n":163,"o":71.95,"t":"2026-10-09T19:45:00Z","v":9205,"vw":71.921289},{"c":71.89,"h":71.89,"l":71.89,"n":6,"o":71.89,"t":"2026-10-09T20:00:00Z","v":1031,"vw":71.89},{"c":72.14,"h":72.14,"l":71.79,"n":17,"o":71.79,"t":"2026-10-12T08:45:00Z","v":467,"vw":71.913913},{"c":71.99,"h":72.2,"l":71.59,"n":47,"o":72.2,"t":"2026-10-12T10:30:00Z","v":2657,"vw":71.943359},{"c":72.15,"h":72.15,"l":72.15,"n":8,"o":72.15,"t":"2026-10-12T11:00:00Z","v":405,"vw":72.15},{"c":72.79,"h":72.8,"l":72.3,"n":63,"o":72.3,"t":"2026-10-12T13:30:00Z","v":10351,"vw":72.415692},{"c":72.72,"h":73.02,"l":72.71,"n":176,"o":72.95,"t":"2026-10-12T13:45:00Z","v":25539,"vw":72.842226},{"c":72.65,"h":72.76,"l":72.65,"n":50,"o":72.7,"t":"2026-10-12T14:00:00Z","v":3971,"vw":72.703224},{"c":72.77,"h":72.77,"l":72.66,"n":60,"o":72.69,"t":"2026-10-12T14:15:00Z","v":11326,"vw":72.719019},{"c":72.73,"h":72.8025,"l":72.69,"n":157,"o":72.78,"t":"2026-10-12T14:30:00Z","v":19652,"vw":72.769381},{"c":72.76,"h":72.83,"l":72.73,"n":113,"o":72.77,"t":"2026-10-12T14:45:00Z","v":12077,"vw":72.778441},{"c":72.91,"h":72.94,"l":72.76,"n":103,"o":72.76,"t":"2026-10-12T15:00:00Z","v":10670,"vw":72.894048},{"c":72.89,"h":73.08,"l":72.81,"n":143,"o":72.94,"t":"2026-10-12T15:15:00Z","v":13718,"vw":72.959437},{"c":72.84,"h":72.93,"l":72.81,"n":146,"o":72.89,"t":"2026-10-12T15:30:00Z","v":24219,"vw":72.890952},{"c":72.89,"h":72.94,"l":72.84,"n":191,"o":72.85,"t":"2026-10-12T15:45:00Z","v":23010,"vw":72.899085},{"c":72.83,"h":72.895,"l":72.82,"n":195,"o":72.87,"t":"2026-10-12T16:00:00Z","v":20846,"vw":72.861174},{"c":72.82,"h":72.89,"l":72.81,"n":53,"o":72.86,"t":"2026-10-12T16:15:00Z","v":3909,"vw":72.847384},{"c":72.85,"h":72.85,"l":72.83,"n":21,"o":72.84,"t":"2026-10-12T16:30:00Z","v":2215,"vw":72.839606},{"c":72.59,"h":72.915,"l":72.59,"n":218,"o":72.87,"t":"2026-10-12T16:45:00Z","v":33792,"vw":72.747224},{"c":72.6823,"h":72.88,"l":72.57,"n":261,"o":72.57,"t":"2026-10-12T17:00:00Z","v":40403,"vw":72.757473},{"c":72.78,"h":72.83,"l":72.67,"n":42,"o":72.7,"t":"2026-10-12T17:15:00Z","v":7132,"vw":72.779945},{"c":72.88,"h":72.88,"l":72.77,"n":29,"o":72.79,"t":"2026-10-12T17:30:00Z","v":4977,"vw":72.804955},{"c":72.93,"h":73.03,"l":72.88,"n":55,"o":72.89,"t":"2026-10-12T17:45:00Z","v":4026,"vw":72.932418},{"c":72.88,"h":72.89,"l":72.83,"n":67,"o":72.89,"t":"2026-10-12T18:00:00Z","v":7100,"vw":72.863937},{"c":72.95,"h":72.99,"l":72.86,"n":92,"o":72.89,"t":"2026-10-12T18:15:00Z","v":12953,"vw":72.934091},{"c":72.83,"h":72.97,"l":72.83,"n":92,"o":72.97,"t":"2026-10-12T18:30:00Z","v":11774,"vw":72.879338},{"c":72.82,"h":72.85,"l":72.75,"n":63,"o":72.84,"t":"2026-10-12T18:45:00Z","v":9693,"vw":72.794344},{"c":72.77,"h":72.82,"l":72.75,"n":54,"o":72.82,"t":"2026-10-12T19:00:00Z","v":2138,"vw":72.795211},{"c":72.74,"h":72.83,"l":72.74,"n":101,"o":72.7818,"t":"2026-10-12T19:15:00Z","v":9425,"vw":72.795572},{"c":72.78,"h":72.81,"l":72.75,"n":89,"o":72.78,"t":"2026-10-12T19:30:00Z","v":5661,"vw":72.787791},{"c":72.76,"h":72.77,"l":72.715,"n":164,"o":72.76,"t":"2026-10-12T19:45:00Z","v":13632,"vw":72.750438},{"c":72.74,"h":72.74,"l":72.74,"n":6,"o":72.74,"t":"2026-10-12T20:00:00Z","v":1063,"vw":72.74},{"c":72.31,"h":73.5,"l":72.31,"n":53,"o":73.5,"t":"2026-10-13T08:00:00Z","v":5661,"vw":73.083033},{"c":72.74,"h":72.78,"l":72.5,"n":70,"o":72.5,"t":"2026-10-13T08:15:00Z","v":4490,"vw":72.611404},{"c":72.7,"h":72.7,"l":72.7,"n":1,"o":72.7,"t":"2026-10-13T09:30:00Z","v":100,"vw":72.7},{"c":72.6,"h":72.625,"l":72.6,"n":2,"o":72.625,"t":"2026-10-13T10:30:00Z","v":200,"vw":72.6125},{"c":72.57,"h":72.57,"l":72.55,"n":9,"o":72.55,"t":"2026-10-13T13:15:00Z","v":384,"vw":72.559549},{"c":73.29,"h":73.29,"l":72.73,"n":52,"o":72.73,"t":"2026-10-13T13:30:00Z","v":5611,"vw":72.832072},{"c":73.79,"h":73.79,"l":73.23,"n":15,"o":73.275,"t":"2026-10-13T13:45:00Z","v":1455,"vw":73.540636},{"c":73.29,"h":73.47,"l":73.27,"n":33,"o":73.47,"t":"2026-10-13T14:00:00Z","v":3813,"vw":73.350141},{"c":73.55,"h":73.595,"l":73.36,"n":73,"o":73.36,"t":"2026-10-13T14:15:00Z","v":4751,"vw":73.43722},{"c":73.6,"h":73.635,"l":73.51,"n":36,"o":73.57,"t":"2026-10-13T14:30:00Z","v":4240,"vw":73.598952},{"c":73.6,"h":73.6,"l":73.53,"n":20,"o":73.53,"t":"2026-10-13T14:45:00Z","v":1194,"vw":73.553511},{"c":73.595,"h":73.65,"l":73.59,"n":84,"o":73.63,"t":"2026-10-13T15:00:00Z","v":1810,"vw":73.624259},{"c":73.67,"h":73.67,"l":73.57,"n":97,"o":73.58,"t":"2026-10-13T15:15:00Z","v":7660,"vw":73.637509},{"c":73.5,"h":73.67,"l":73.5,"n":127,"o":73.67,"t":"2026-10-13T15:30:00Z","v":18343,"vw":73.589174},{"c":73.46,"h":73.52,"l":73.46,"n":97,"o":73.49,"t":"2026-10-13T15:45:00Z","v":6301,"vw":73.488355},{"c":73.52,"h":73.55,"l":73.435,"n":80,"o":73.45,"t":"2026-10-13T16:00:00Z","v":5612,"vw":73.504407},{"c":73.29,"h":73.56,"l":73.29,"n":68,"o":73.525,"t":"2026-10-13T16:15:00Z","v":4467,"vw":73.428009},{"c":73.4,"h":73.41,"l":73.3,"n":56,"o":73.32,"t":"2026-10-13T16:30:00Z","v":2982,"vw":73.348},{"c":73.44,"h":73.46,"l":73.38,"n":65,"o":73.395,"t":"2026-10-13T16:45:00Z","v":4419,"vw":73.432319},{"c":73.44,"h":73.48,"l":73.43,"n":90,"o":73.43,"t":"2026-10-13T17:00:00Z","v":6595,"vw":73.467457},{"c":73.35,"h":73.45,"l":73.35,"n":53,"o":73.45,"t":"2026-10-13T17:15:00Z","v":4817,"vw":73.399696},{"c":73.42,"h":73.42,"l":73.3,"n":61,"o":73.35,"t":"2026-10-13T17:30:00Z","v":5647,"vw":73.362303},{"c":73.34,"h":73.47,"l":73.34,"n":73,"o":73.43,"t":"2026-10-13T17:45:00Z","v":6229,"vw":73.428534},{"c":73.51,"h":73.55,"l":73.35,"n":83,"o":73.35,"t":"2026-10-13T18:00:00Z","v":8575,"vw":73.463154},{"c":73.44,"h":73.44,"l":73.44,"n":18,"o":73.44,"t":"2026-10-13T18:15:00Z","v":2216,"vw":73.44},{"c":73.35,"h":73.44,"l":73.34,"n":62,"o":73.44,"t":"2026-10-13T18:30:00Z","v":7697,"vw":73.388726},{"c":73.49,"h":73.49,"l":73.38,"n":188,"o":73.4099,"t":"2026-10-13T18:45:00Z","v":8553,"vw":73.43444},{"c":73.58,"h":73.6,"l":73.52,"n":50,"o":73.52,"t":"2026-10-13T19:00:00Z","v":3729,"vw":73.561434},{"c":73.54,"h":73.56,"l":73.52,"n":55,"o":73.56,"t":"2026-10-13T19:15:00Z","v":5192,"vw":73.545405},{"c":73.465,"h":73.52,"l":73.45,"n":106,"o":73.51,"t":"2026-10-13T19:30:00Z","v":9840,"vw":73.49881},{"c":73.28,"h":73.435,"l":73.28,"n":450,"o":73.435,"t":"2026-10-13T19:45:00Z","v":65117,"vw":73.323512},{"c":73.32,"h":73.32,"l":73.32,"n":2,"o":73.32,"t":"2026-10-13T20:00:00Z","v":25425,"vw":73.32},{"c":73.95,"h":73.95,"l":73.95,"n":3,"o":73.95,"t":"2026-10-14T08:00:00Z","v":102,"vw":73.95},{"c":72.88,"h":73.2,"l":72.83,"n":36,"o":73.2,"t":"2026-10-14T13:30:00Z","v":3982,"vw":73.105589},{"c":72.885,"h":73.0704,"l":72.825,"n":16,"o":72.97,"t":"2026-10-14T13:45:00Z","v":1194,"vw":72.938253},{"c":72.47,"h":72.73,"l":72.47,"n":66,"o":72.72,"t":"2026-10-14T14:00:00Z","v":10903,"vw":72.541376},{"c":72.5,"h":72.52,"l":72.42,"n":65,"o":72.51,"t":"2026-10-14T14:15:00Z","v":8086,"vw":72.469674},{"c":72.51,"h":72.55,"l":72.475,"n":8,"o":72.49,"t":"2026-10-14T14:30:00Z","v":1264,"vw":72.512068},{"c":72.42,"h":72.55,"l":72.41,"n":33,"o":72.54,"t":"2026-10-14T14:45:00Z","v":4634,"vw":72.461925},{"c":72.345,"h":72.47,"l":72.3,"n":40,"o":72.46,"t":"2026-10-14T15:00:00Z","v":3191,"vw":72.336072},{"c":72.43,"h":72.4776,"l":72.43,"n":16,"o":72.445,"t":"2026-10-14T15:15:00Z","v":3164,"vw":72.445454},{"c":72.215,"h":72.38,"l":72.215,"n":31,"o":72.38,"t":"2026-10-14T15:30:00Z","v":4115,"vw":72.305143},{"c":72.28,"h":72.28,"l":72.26,"n":19,"o":72.27,"t":"2026-10-14T15:45:00Z","v":3344,"vw":72.27015},{"c":72.25,"h":72.25,"l":72.21,"n":15,"o":72.235,"t":"2026-10-14T16:00:00Z","v":1578,"vw":72.234657},{"c":72.1,"h":72.1,"l":72.084,"n":12,"o":72.1,"t":"2026-10-14T16:15:00Z","v":1429,"vw":72.091843},{"c":72.25,"h":72.25,"l":72.07,"n":39,"o":72.07,"t":"2026-10-14T16:30:00Z","v":2684,"vw":72.172258},{"c":72.12,"h":72.22,"l":72.08,"n":53,"o":72.22,"t":"2026-10-14T16:45:00Z","v":6967,"vw":72.144944},{"c":72.03,"h":72.14,"l":72.01,"n":31,"o":72.14,"t":"2026-10-14T17:00:00Z","v":1723,"vw":72.039378},{"c":71.8701,"h":71.96,"l":71.8701,"n":37,"o":71.95,"t":"2026-10-14T17:15:00Z","v":2234,"vw":71.937005},{"c":71.96,"h":71.98,"l":71.92,"n":31,"o":71.92,"t":"2026-10-14T17:30:00Z","v":4504,"vw":71.953803},{"c":71.94,"h":72.02,"l":71.94,"n":82,"o":71.9572,"t":"2026-10-14T17:45:00Z","v":2589,"vw":71.994728},{"c":71.97,"h":71.97,"l":71.85,"n":99,"o":71.94,"t":"2026-10-14T18:00:00Z","v":7056,"vw":71.922833},{"c":71.97,"h":72.04,"l":71.96,"n":81,"o":71.97,"t":"2026-10-14T18:15:00Z","v":5864,"vw":71.982007},{"c":71.9,"h":71.95,"l":71.9,"n":46,"o":71.95,"t":"2026-10-14T18:30:00Z","v":2779,"vw":71.912882},{"c":71.91,"h":71.97,"l":71.91,"n":55,"o":71.94,"t":"2026-10-14T18:45:00Z","v":3005,"vw":71.952537},{"c":71.94,"h":71.95,"l":71.845,"n":81,"o":71.9,"t":"2026-10-14T19:00:00Z","v":6392,"vw":71.879612},{"c":72.06,"h":72.07,"l":71.95,"n":96,"o":71.95,"t":"2026-10-14T19:15:00Z","v":10095,"vw":72.046099},{"c":71.99,"h":72.06,"l":71.97,"n":80,"o":72.06,"t":"2026-10-14T19:30:00Z","v":6880,"vw":72.016116},{"c":72.06,"h":72.08,"l":71.98,"n":147,"o":72.01,"t":"2026-10-14T19:45:00Z","v":15219,"vw":72.032449},{"c":72.1,"h":72.1,"l":72.1,"n":5,"o":72.1,"t":"2026-10-14T20:00:00Z","v":983,"vw":72.1},{"c":72,"h":72,"l":71.4,"n":20,"o":71.4,"t":"2026-10-15T08:00:00Z","v":3206,"vw":71.435938},{"c":71.89,"h":71.91,"l":71.89,"n":6,"o":71.91,"t":"2026-10-15T08:30:00Z","v":853,"vw":71.907647},{"c":71.71,"h":71.76,"l":71.2,"n":15,"o":71.76,"t":"2026-10-15T08:45:00Z","v":1651,"vw":71.712414},{"c":71.96,"h":71.96,"l":71.75,"n":18,"o":71.75,"t":"2026-10-15T09:00:00Z","v":1145,"vw":71.913176},{"c":71.81,"h":71.91,"l":71.81,"n":4,"o":71.91,"t":"2026-10-15T09:30:00Z","v":702,"vw":71.852857},{"c":72.1,"h":72.27,"l":71.485,"n":83,"o":71.72,"t":"2026-10-15T13:30:00Z","v":6589,"vw":71.82303},{"c":72.445,"h":72.455,"l":72.09,"n":46,"o":72.14,"t":"2026-10-15T13:45:00Z","v":6290,"vw":72.337851},{"c":72.76,"h":72.76,"l":72.56,"n":48,"o":72.56,"t":"2026-10-15T14:00:00Z","v":5894,"vw":72.660883},{"c":72.67,"h":72.74,"l":72.62,"n":33,"o":72.74,"t":"2026-10-15T14:15:00Z","v":2874,"vw":72.670044},{"c":72.64,"h":72.72,"l":72.62,"n":32,"o":72.72,"t":"2026-10-15T14:30:00Z","v":2926,"vw":72.67492},{"c":72.61,"h":72.67,"l":72.55,"n":35,"o":72.55,"t":"2026-10-15T14:45:00Z","v":3785,"vw":72.620253},{"c":72.78,"h":72.78,"l":72.63,"n":32,"o":72.63,"t":"2026-10-15T15:00:00Z","v":3378,"vw":72.686691},{"c":72.83,"h":72.84,"l":72.76,"n":49,"o":72.78,"t":"2026-10-15T15:15:00Z","v":9995,"vw":72.80268},{"c":72.71,"h":72.81,"l":72.71,"n":18,"o":72.8,"t":"2026-10-15T15:30:00Z","v":1074,"vw":72.757711},{"c":72.77,"h":72.77,"l":72.7001,"n":42,"o":72.74,"t":"2026-10-15T15:45:00Z","v":14763,"vw":72.739273},{"c":72.605,"h":72.715,"l":72.605,"n":17,"o":72.715,"t":"2026-10-15T16:00:00Z","v":6389,"vw":72.698952},{"c":72.54,"h":72.64,"l":72.54,"n":24,"o":72.62,"t":"2026-10-15T16:15:00Z","v":1297,"vw":72.608481},{"c":72.59,"h":72.59,"l":72.55,"n":9,"o":72.57131,"t":"2026-10-15T16:30:00Z","v":949,"vw":72.559366},{"c":72.63,"h":72.63,"l":72.57,"n":37,"o":72.6023,"t":"2026-10-15T16:45:00Z","v":5113,"vw":72.591091},{"c":72.78,"h":72.789,"l":72.64,"n":18,"o":72.67,"t":"2026-10-15T17:00:00Z","v":953,"vw":72.687902},{"c":72.97,"h":72.97,"l":72.86,"n":32,"o":72.88,"t":"2026-10-15T17:15:00Z","v":3834,"vw":72.945467},{"c":73.025,"h":73.025,"l":73.025,"n":6,"o":73.025,"t":"2026-10-15T17:30:00Z","v":526,"vw":73.025},{"c":73,"h":73.05,"l":73,"n":24,"o":73.0038,"t":"2026-10-15T17:45:00Z","v":3475,"vw":73.028665},{"c":72.85,"h":72.915,"l":72.85,"n":17,"o":72.915,"t":"2026-10-15T18:00:00Z","v":1336,"vw":72.88068},{"c":72.845,"h":72.87,"l":72.84,"n":13,"o":72.855,"t":"2026-10-15T18:15:00Z","v":883,"vw":72.854017},{"c":72.9,"h":72.9,"l":72.82,"n":52,"o":72.85,"t":"2026-10-15T18:30:00Z","v":5466,"vw":72.845703},{"c":72.96,"h":72.98,"l":72.96,"n":21,"o":72.97,"t":"2026-10-15T18:45:00Z","v":3312,"vw":72.967431},{"c":72.965,"h":72.965,"l":72.965,"n":5,"o":72.965,"t":"2026-10-15T19:00:00Z","v":239,"vw":72.965},{"c":72.75,"h":72.91,"l":72.75,"n":42,"o":72.91,"t":"2026-10-15T19:15:00Z","v":1724,"vw":72.823088},{"c":72.91,"h":72.91,"l":72.745,"n":73,"o":72.745,"t":"2026-10-15T19:30:00Z","v":6347,"vw":72.784911},{"c":72.905,"h":72.97,"l":72.84,"n":142,"o":72.97,"t":"2026-10-15T19:45:00Z","v":12202,"vw":72.893982},{"c":72.88,"h":72.88,"l":72.88,"n":5,"o":72.88,"t":"2026-10-15T20:00:00Z","v":1188,"vw":72.88},{"c":72.695,"h":72.97,"l":72.67,"n":40,"o":72.97,"t":"2026-10-16T13:30:00Z","v":3755,"vw":72.832848},{"c":72.655,"h":72.78,"l":72.62,"n":27,"o":72.735,"t":"2026-10-16T13:45:00Z","v":2445,"vw":72.671268},{"c":72.4,"h":72.605,"l":72.305,"n":135,"o":72.53,"t":"2026-10-16T14:00:00Z","v":15624,"vw":72.486561},{"c":72.39,"h":72.42,"l":72.39,"n":31,"o":72.42,"t":"2026-10-16T14:15:00Z","v":3030,"vw":72.405769},{"c":72.47,"h":72.47,"l":72.26,"n":49,"o":72.32,"t":"2026-10-16T14:30:00Z","v":4663,"vw":72.376552},{"c":72.365,"h":72.57,"l":72.365,"n":47,"o":72.49,"t":"2026-10-16T14:45:00Z","v":2491,"vw":72.473682},{"c":72.31,"h":72.3799,"l":72.24,"n":36,"o":72.35,"t":"2026-10-16T15:00:00Z","v":2209,"vw":72.325327},{"c":72.19,"h":72.28,"l":72.19,"n":37,"o":72.28,"t":"2026-10-16T15:15:00Z","v":2189,"vw":72.253246},{"c":72.22,"h":72.27,"l":72.21,"n":22,"o":72.22,"t":"2026-10-16T15:30:00Z","v":3188,"vw":72.236077},{"c":72.06,"h":72.27,"l":72.06,"n":67,"o":72.22,"t":"2026-10-16T15:45:00Z","v":5398,"vw":72.167981},{"c":72.08,"h":72.08,"l":71.98,"n":226,"o":71.99,"t":"2026-10-16T16:00:00Z","v":18058,"vw":72.023382},{"c":71.965,"h":72.0783,"l":71.965,"n":119,"o":72.0783,"t":"2026-10-16T16:15:00Z","v":7867,"vw":72.01373},{"c":71.83,"h":71.93,"l":71.79,"n":111,"o":71.89,"t":"2026-10-16T16:30:00Z","v":14232,"vw":71.846996},{"c":71.77,"h":71.87,"l":71.73,"n":185,"o":71.84,"t":"2026-10-16T16:45:00Z","v":16073,"vw":71.789374},{"c":71.42,"h":71.72,"l":71.405,"n":211,"o":71.72,"t":"2026-10-16T17:00:00Z","v":17758,"vw":71.509313},{"c":71.44,"h":71.46,"l":71.28,"n":252,"o":71.35,"t":"2026-10-16T17:15:00Z","v":21538,"vw":71.353213},{"c":71.57,"h":71.625,"l":71.44,"n":252,"o":71.47,"t":"2026-10-16T17:30:00Z","v":25605,"vw":71.524831},{"c":71.31,"h":71.57,"l":71.285,"n":263,"o":71.57,"t":"2026-10-16T17:45:00Z","v":15900,"vw":71.429599},{"c":71.21,"h":71.25,"l":71.17,"n":141,"o":71.21,"t":"2026-10-16T18:00:00Z","v":11816,"vw":71.211652},{"c":71.12,"h":71.22,"l":71.075,"n":145,"o":71.22,"t":"2026-10-16T18:15:00Z","v":10810,"vw":71.116434},{"c":71.145,"h":71.175,"l":71.065,"n":163,"o":71.08,"t":"2026-10-16T18:30:00Z","v":12998,"vw":71.116353},{"c":71.09,"h":71.16,"l":71.02,"n":148,"o":71.13,"t":"2026-10-16T18:45:00Z","v":9991,"vw":71.108676},{"c":71.125,"h":71.15,"l":70.98,"n":147,"o":71.07,"t":"2026-10-16T19:00:00Z","v":7878,"vw":71.046109},{"c":71.15,"h":71.17,"l":71.06,"n":118,"o":71.16,"t":"2026-10-16T19:15:00Z","v":5439,"vw":71.126966},{"c":70.94,"h":71.2,"l":70.93,"n":193,"o":71.165,"t":"2026-10-16T19:30:00Z","v":13424,"vw":71.069232},{"c":71.34,"h":71.35,"l":70.9602,"n":164,"o":70.9602,"t":"2026-10-16T19:45:00Z","v":12175,"vw":71.147501},{"c":71.34,"h":71.34,"l":71.34,"n":3,"o":71.34,"t":"2026-10-16T20:00:00Z","v":421,"vw":71.34},{"c":71.5,"h":72.7,"l":71.5,"n":38,"o":72.7,"t":"2026-10-19T08:00:00Z","v":5959,"vw":72.134211},{"c":71.8,"h":71.98,"l":71.8,"n":12,"o":71.98,"t":"2026-10-19T08:30:00Z","v":608,"vw":71.883334},{"c":71.59,"h":71.59,"l":71.5,"n":9,"o":71.5,"t":"2026-10-19T09:00:00Z","v":613,"vw":71.573636},{"c":71.59,"h":71.85,"l":71.59,"n":17,"o":71.85,"t":"2026-10-19T09:15:00Z","v":815,"vw":71.723171},{"c":71.69,"h":71.69,"l":71.69,"n":2,"o":71.69,"t":"2026-10-19T09:45:00Z","v":350,"vw":71.69},{"c":71.3,"h":71.49,"l":71.14,"n":138,"o":71.33,"t":"2026-10-19T13:30:00Z","v":18487,"vw":71.360492},{"c":70.99,"h":71.17,"l":70.97,"n":65,"o":71.09,"t":"2026-10-19T13:45:00Z","v":7536,"vw":71.021927},{"c":71.19,"h":71.19,"l":70.9,"n":41,"o":71.025,"t":"2026-10-19T14:00:00Z","v":7004,"vw":71.053252},{"c":71.11,"h":71.255,"l":71.11,"n":114,"o":71.205,"t":"2026-10-19T14:15:00Z","v":8235,"vw":71.183499},{"c":71.18,"h":71.18,"l":71.01,"n":31,"o":71.02,"t":"2026-10-19T14:30:00Z","v":1378,"vw":71.063886},{"c":71.28,"h":71.32,"l":71.185,"n":46,"o":71.185,"t":"2026-10-19T14:45:00Z","v":7307,"vw":71.244877},{"c":71.43,"h":71.43,"l":71.305,"n":39,"o":71.305,"t":"2026-10-19T15:00:00Z","v":2615,"vw":71.374},{"c":71.47,"h":71.47,"l":71.41,"n":51,"o":71.44,"t":"2026-10-19T15:15:00Z","v":5090,"vw":71.446668},{"c":71.42,"h":71.49,"l":71.39,"n":46,"o":71.39,"t":"2026-10-19T15:30:00Z","v":6877,"vw":71.453891},{"c":71.43,"h":71.48,"l":71.41,"n":38,"o":71.41,"t":"2026-10-19T15:45:00Z","v":3897,"vw":71.452025},{"c":71.31,"h":71.41,"l":71.275,"n":55,"o":71.41,"t":"2026-10-19T16:00:00Z","v":4897,"vw":71.338704},{"c":71.29,"h":71.32,"l":71.2692,"n":21,"o":71.3,"t":"2026-10-19T16:15:00Z","v":2019,"vw":71.29053},{"c":71.32,"h":71.32,"l":71.28,"n":37,"o":71.3,"t":"2026-10-19T16:30:00Z","v":4261,"vw":71.305537},{"c":71.22,"h":71.28,"l":71.22,"n":39,"o":71.28,"t":"2026-10-19T16:45:00Z","v":3089,"vw":71.256537},{"c":71.21,"h":71.23,"l":71.16,"n":30,"o":71.22,"t":"2026-10-19T17:00:00Z","v":3146,"vw":71.209322},{"c":71.22,"h":71.2301,"l":71.18,"n":66,"o":71.2,"t":"2026-10-19T17:15:00Z","v":8834,"vw":71.214898},{"c":71.3,"h":71.335,"l":71.2,"n":76,"o":71.225,"t":"2026-10-19T17:30:00Z","v":8357,"vw":71.258282},{"c":71.29,"h":71.3,"l":71.23,"n":67,"o":71.27,"t":"2026-10-19T17:45:00Z","v":5942,"vw":71.26786},{"c":71.3,"h":71.31,"l":71.25,"n":57,"o":71.26,"t":"2026-10-19T18:00:00Z","v":7761,"vw":71.292415},{"c":71.28,"h":71.35,"l":71.28,"n":76,"o":71.32,"t":"2026-10-19T18:15:00Z","v":8254,"vw":71.32153},{"c":71.34,"h":71.36,"l":71.29,"n":60,"o":71.32,"t":"2026-10-19T18:30:00Z","v":7380,"vw":71.330556},{"c":71.41,"h":71.42,"l":71.36,"n":79,"o":71.375,"t":"2026-10-19T18:45:00Z","v":19624,"vw":71.392909},{"c":71.45,"h":71.51,"l":71.441,"n":39,"o":71.51,"t":"2026-10-19T19:00:00Z","v":2942,"vw":71.470147},{"c":71.49,"h":71.53,"l":71.451,"n":70,"o":71.49,"t":"2026-10-19T19:15:00Z","v":5439,"vw":71.4898},{"c":71.49,"h":71.52,"l":71.47,"n":191,"o":71.48,"t":"2026-10-19T19:30:00Z","v":14522,"vw":71.495587},{"c":71.3,"h":71.4924,"l":71.29,"n":141,"o":71.48,"t":"2026-10-19T19:45:00Z","v":12097,"vw":71.366866},{"c":71.29,"h":71.29,"l":71.29,"n":7,"o":71.29,"t":"2026-10-19T20:00:00Z","v":865,"vw":71.29},{"c":71.32,"h":72.35,"l":70.7,"n":52,"o":72.24,"t":"2026-10-20T08:00:00Z","v":8724,"vw":71.436133},{"c":71.75,"h":71.75,"l":71.75,"n":9,"o":71.75,"t":"2026-10-20T08:15:00Z","v":213,"vw":71.75},{"c":71.27,"h":71.27,"l":71.27,"n":2,"o":71.27,"t":"2026-10-20T13:15:00Z","v":1500,"vw":71.27},{"c":70.87,"h":71.15,"l":70.77,"n":330,"o":71.15,"t":"2026-10-20T13:30:00Z","v":34563,"vw":70.900734},{"c":71.14,"h":71.14,"l":70.88,"n":77,"o":70.9,"t":"2026-10-20T13:45:00Z","v":11786,"vw":70.986591},{"c":71.28,"h":71.32,"l":71.0778,"n":120,"o":71.18,"t":"2026-10-20T14:00:00Z","v":10652,"vw":71.179816},{"c":71.63,"h":71.63,"l":71.3,"n":75,"o":71.315,"t":"2026-10-20T14:15:00Z","v":9011,"vw":71.399347},{"c":71.53,"h":71.64,"l":71.48,"n":64,"o":71.61,"t":"2026-10-20T14:30:00Z","v":7437,"vw":71.525328},{"c":71.585,"h":71.61,"l":71.445,"n":37,"o":71.5767,"t":"2026-10-20T14:45:00Z","v":4854,"vw":71.533853},{"c":71.275,"h":71.58,"l":71.275,"n":90,"o":71.565,"t":"2026-10-20T15:00:00Z","v":11929,"vw":71.480224},{"c":71.365,"h":71.455,"l":71.325,"n":133,"o":71.335,"t":"2026-10-20T15:15:00Z","v":13347,"vw":71.371869},{"c":71.35,"h":71.4,"l":71.29,"n":127,"o":71.3323,"t":"2026-10-20T15:30:00Z","v":1966422,"vw":71.331304},{"c":71.31,"h":71.36,"l":71.29,"n":99,"o":71.34,"t":"2026-10-20T15:45:00Z","v":5837,"vw":71.324409},{"c":71.24,"h":71.3,"l":71.2,"n":120,"o":71.3,"t":"2026-10-20T16:00:00Z","v":7586,"vw":71.261319},{"c":71.23,"h":71.24,"l":71.18,"n":82,"o":71.24,"t":"2026-10-20T16:15:00Z","v":5604,"vw":71.211532},{"c":71.31,"h":71.31,"l":71.23,"n":63,"o":71.23,"t":"2026-10-20T16:30:00Z","v":4568,"vw":71.277155},{"c":71.25,"h":71.33,"l":71.21,"n":36,"o":71.32,"t":"2026-10-20T16:45:00Z","v":2232,"vw":71.280286},{"c":71.29,"h":71.29,"l":71.21,"n":62,"o":71.24,"t":"2026-10-20T17:00:00Z","v":5145,"vw":71.231995},{"c":71.32,"h":71.33,"l":71.28,"n":65,"o":71.29,"t":"2026-10-20T17:15:00Z","v":3907,"vw":71.304858},{"c":71.32,"h":71.34,"l":71.32,"n":62,"o":71.32,"t":"2026-10-20T17:30:00Z","v":7484,"vw":71.328281},{"c":71.33,"h":71.365,"l":71.33,"n":86,"o":71.33,"t":"2026-10-20T17:45:00Z","v":2144,"vw":71.343957},{"c":71.29,"h":71.33,"l":71.27,"n":49,"o":71.33,"t":"2026-10-20T18:00:00Z","v":3988,"vw":71.29},{"c":71.28,"h":71.3,"l":71.26,"n":64,"o":71.3,"t":"2026-10-20T18:15:00Z","v":5597,"vw":71.288242},{"c":71.12,"h":71.23,"l":71.12,"n":82,"o":71.21,"t":"2026-10-20T18:30:00Z","v":4833,"vw":71.166777},{"c":71.13,"h":71.17,"l":71.13,"n":26,"o":71.16,"t":"2026-10-20T18:45:00Z","v":2481,"vw":71.154847},{"c":71.05,"h":71.14,"l":71.05,"n":34,"o":71.14,"t":"2026-10-20T19:00:00Z","v":1634,"vw":71.088809},{"c":71.01,"h":71.06,"l":70.99,"n":60,"o":71.0551,"t":"2026-10-20T19:15:00Z","v":4687,"vw":71.035768},{"c":71.06,"h":71.06,"l":70.9801,"n":122,"o":71.01,"t":"2026-10-20T19:30:00Z","v":8893,"vw":71.023956},{"c":71.3,"h":71.31,"l":71.02,"n":259,"o":71.06,"t":"2026-10-20T19:45:00Z","v":22957,"vw":71.164576},{"c":71.32,"h":71.32,"l":71.32,"n":6,"o":71.32,"t":"2026-10-20T20:00:00Z","v":1260,"vw":71.32},{"c":70.96,"h":71.11,"l":70.72,"n":92,"o":70.83,"t":"2026-10-21T13:30:00Z","v":6479,"vw":70.898677},{"c":71.34,"h":71.35,"l":71.305,"n":18,"o":71.305,"t":"2026-10-21T13:45:00Z","v":800,"vw":71.33408},{"c":70.85,"h":71.31,"l":70.85,"n":193,"o":71.31,"t":"2026-10-21T14:00:00Z","v":13705,"vw":71.108765},{"c":70.9,"h":70.91,"l":70.75,"n":85,"o":70.9,"t":"2026-10-21T14:15:00Z","v":8628,"vw":70.833189},{"c":70.82,"h":70.8742,"l":70.82,"n":39,"o":70.86,"t":"2026-10-21T14:30:00Z","v":4328,"vw":70.85331},{"c":71.07,"h":71.07,"l":70.94,"n":32,"o":70.94,"t":"2026-10-21T14:45:00Z","v":2331,"vw":71.011187},{"c":70.95,"h":70.99,"l":70.95,"n":10,"o":70.9751,"t":"2026-10-21T15:00:00Z","v":1588,"vw":70.960486},{"c":71.105,"h":71.12,"l":71.005,"n":64,"o":71.05,"t":"2026-10-21T15:15:00Z","v":5633,"vw":71.057366},{"c":71.2,"h":71.26,"l":71.18,"n":41,"o":71.18,"t":"2026-10-21T15:30:00Z","v":2507,"vw":71.21007},{"c":71.11,"h":71.12,"l":71.11,"n":9,"o":71.12,"t":"2026-10-21T15:45:00Z","v":642,"vw":71.112},{"c":71.11,"h":71.13,"l":71.09,"n":80,"o":71.13,"t":"2026-10-21T16:00:00Z","v":7252,"vw":71.114988},{"c":71.12,"h":71.175,"l":71.08,"n":74,"o":71.08,"t":"2026-10-21T16:15:00Z","v":5254,"vw":71.144728},{"c":71.2026,"h":71.25,"l":71.0801,"n":76,"o":71.09,"t":"2026-10-21T16:30:00Z","v":7333,"vw":71.182148},{"c":71.15,"h":71.2,"l":71.12,"n":69,"o":71.2,"t":"2026-10-21T16:45:00Z","v":5388,"vw":71.157592},{"c":71.1,"h":71.14,"l":71.09,"n":184,"o":71.14,"t":"2026-10-21T17:00:00Z","v":643866,"vw":71.11969},{"c":71.06,"h":71.14,"l":71.02,"n":141,"o":71.1,"t":"2026-10-21T17:15:00Z","v":15572,"vw":71.063199},{"c":71.03,"h":71.085,"l":70.97,"n":210,"o":71.055,"t":"2026-10-21T17:30:00Z","v":31854,"vw":71.019505},{"c":71.06,"h":71.09,"l":71.025,"n":225,"o":71.035,"t":"2026-10-21T17:45:00Z","v":22271,"vw":71.055465},{"c":71.06,"h":71.075,"l":71.045,"n":71,"o":71.05,"t":"2026-10-21T18:00:00Z","v":9223,"vw":71.060949},{"c":71.08,"h":71.11,"l":71.04,"n":52,"o":71.08,"t":"2026-10-21T18:15:00Z","v":4070,"vw":71.079819},{"c":71.14,"h":71.14,"l":71.08,"n":32,"o":71.08,"t":"2026-10-21T18:30:00Z","v":1830,"vw":71.121086},{"c":70.92,"h":71.13,"l":70.9,"n":122,"o":71.13,"t":"2026-10-21T18:45:00Z","v":10394,"vw":71.011876},{"c":70.81,"h":70.9,"l":70.71,"n":156,"o":70.88,"t":"2026-10-21T19:00:00Z","v":12304,"vw":70.802577},{"c":70.9,"h":70.9,"l":70.55,"n":591,"o":70.83,"t":"2026-10-21T19:15:00Z","v":70582,"vw":70.727736},{"c":70.86,"h":70.89,"l":70.795,"n":288,"o":70.89,"t":"2026-10-21T19:30:00Z","v":21142,"vw":70.843612},{"c":70.775,"h":70.945,"l":70.77,"n":262,"o":70.87,"t":"2026-10-21T19:45:00Z","v":24117,"vw":70.868359},{"c":70.8,"h":70.8,"l":70.8,"n":7,"o":70.8,"t":"2026-10-21T20:00:00Z","v":289,"vw":70.8},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-21T20:15:00Z","v":210,"vw":71.25},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-21T21:30:00Z","v":100,"vw":72.25},{"c":69.93,"h":70.16,"l":69.93,"n":4,"o":70.16,"t":"2026-10-22T11:15:00Z","v":214,"vw":70.039005},{"c":70.1,"h":70.1,"l":70.1,"n":5,"o":70.1,"t":"2026-10-22T13:15:00Z","v":510,"vw":70.1},{"c":69.5001,"h":70.02,"l":69.48,"n":136,"o":69.85,"t":"2026-10-22T13:30:00Z","v":18365,"vw":69.67639},{"c":69.665,"h":69.665,"l":69.4,"n":99,"o":69.53,"t":"2026-10-22T13:45:00Z","v":14293,"vw":69.52554},{"c":69.64,"h":69.88,"l":69.63,"n":335,"o":69.65,"t":"2026-10-22T14:00:00Z","v":51426,"vw":69.735665},{"c":69.49,"h":69.72,"l":69.47,"n":321,"o":69.645,"t":"2026-10-22T14:15:00Z","v":51790,"vw":69.614066},{"c":69.37,"h":69.51,"l":69.29,"n":75,"o":69.49,"t":"2026-10-22T14:30:00Z","v":7907,"vw":69.376369},{"c":69.44,"h":69.44,"l":69.37,"n":65,"o":69.4,"t":"2026-10-22T14:45:00Z","v":4807,"vw":69.404508},{"c":69.5,"h":69.5,"l":69.42,"n":109,"o":69.46,"t":"2026-10-22T15:00:00Z","v":15696,"vw":69.455162},{"c":69.58,"h":69.68,"l":69.46,"n":124,"o":69.46,"t":"2026-10-22T15:15:00Z","v":19167,"vw":69.564463},{"c":69.68,"h":69.69,"l":69.565,"n":145,"o":69.58,"t":"2026-10-22T15:30:00Z","v":17088,"vw":69.622133},{"c":69.86,"h":69.91,"l":69.68,"n":68,"o":69.695,"t":"2026-10-22T15:45:00Z","v":6827,"vw":69.833146},{"c":69.61,"h":69.89,"l":69.6,"n":69,"o":69.87,"t":"2026-10-22T16:00:00Z","v":7585,"vw":69.779169},{"c":69.51,"h":69.695,"l":69.5,"n":130,"o":69.61,"t":"2026-10-22T16:15:00Z","v":15884,"vw":69.590918},{"c":69.3,"h":69.45,"l":69.3,"n":39,"o":69.45,"t":"2026-10-22T16:30:00Z","v":2432,"vw":69.35401},{"c":69.31,"h":69.31,"l":69.21,"n":43,"o":69.3,"t":"2026-10-22T16:45:00Z","v":3781,"vw":69.261275},{"c":69.31,"h":69.37,"l":69.3,"n":67,"o":69.37,"t":"2026-10-22T17:00:00Z","v":7958,"vw":69.324228},{"c":69.26,"h":69.34,"l":69.26,"n":62,"o":69.34,"t":"2026-10-22T17:15:00Z","v":5172,"vw":69.323175},{"c":69.28,"h":69.305,"l":69.25,"n":29,"o":69.275,"t":"2026-10-22T17:30:00Z","v":2921,"vw":69.27126},{"c":69.1664,"h":69.27,"l":69.16,"n":72,"o":69.26,"t":"2026-10-22T17:45:00Z","v":5169,"vw":69.20485},{"c":69.14,"h":69.17,"l":69.05,"n":94,"o":69.15,"t":"2026-10-22T18:00:00Z","v":5734,"vw":69.09754},{"c":68.98,"h":69.165,"l":68.97,"n":108,"o":69.105,"t":"2026-10-22T18:15:00Z","v":15465,"vw":69.098497},{"c":68.93,"h":68.95,"l":68.88,"n":71,"o":68.95,"t":"2026-10-22T18:30:00Z","v":5955,"vw":68.919146},{"c":68.91,"h":68.95,"l":68.89,"n":97,"o":68.93,"t":"2026-10-22T18:45:00Z","v":35010,"vw":68.912371},{"c":69.02,"h":69.07,"l":68.91,"n":125,"o":68.91,"t":"2026-10-22T19:00:00Z","v":21573,"vw":69.012514},{"c":69.045,"h":69.045,"l":68.95,"n":236,"o":68.99,"t":"2026-10-22T19:15:00Z","v":20838,"vw":68.995536},{"c":69,"h":69.11,"l":69,"n":245,"o":69.09,"t":"2026-10-22T19:30:00Z","v":21943,"vw":69.045516},{"c":69.29,"h":69.33,"l":68.97,"n":485,"o":69.04,"t":"2026-10-22T19:45:00Z","v":72257,"vw":69.204319},{"c":69.26,"h":69.26,"l":69.26,"n":5,"o":69.26,"t":"2026-10-22T20:00:00Z","v":26498,"vw":69.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8859701517137217,"strike":77.56119393145113,"iv":0.4312401050701946,"gamma":0.03335165247492479,"theta":-0.042268431713472554,"vega":0.05454714319523123,"rho":0.00984575592764324,"breakevenPct":13.26474744898188},{"delta":0.25,"premium":0.9906443894691491,"strike":74.79140814041135,"iv":0.3584487885579722,"gamma":0.045524726229624564,"theta":-0.04037115982420096,"vega":0.061895372913860984,"rho":0.012349841331651316,"breakevenPct":9.41676657505123},{"delta":0.3,"premium":1.0981389440834433,"strike":73.03722111833113,"iv":0.3097147693574347,"gamma":0.05762198983278759,"theta":-0.0387232250101166,"vega":0.06775433871751818,"rho":0.014852215025277641,"breakevenPct":7.039214643971366},{"delta":0.35,"premium":1.2238828150540835,"strike":71.86352677111952,"iv":0.2782888175984122,"gamma":0.06826316723785382,"theta":-0.037461632108339,"vega":0.07211243711643318,"rho":0.01737306645396647,"breakevenPct":5.526147251189147},{"delta":0.4,"premium":1.3833798882681565,"strike":70.96648044692738,"iv":0.2591296089385475,"gamma":0.07630167597765364,"theta":-0.03646312849162011,"vega":0.0753804469273743,"rho":0.019978556723702114,"breakevenPct":4.461247957256028},{"delta":0.45,"premium":1.5579608938547487,"strike":70.26815642458101,"iv":0.2451631284916201,"gamma":0.08258659217877096,"theta":-0.03569497206703911,"vega":0.07705642458100559,"rho":0.02251858163710083,"breakevenPct":3.705049550152684},{"delta":0.5,"premium":1.7975235849056603,"strike":69.63679245283019,"iv":0.2394367924528302,"gamma":0.08492735849056604,"theta":-0.03550896226415094,"vega":0.0775183962264151,"rho":0.025053360629646814,"breakevenPct":3.13935321648259},{"delta":0.55,"premium":2.0775943396226415,"strike":69.04716981132076,"iv":0.23884716981132076,"gamma":0.08480943396226415,"theta":-0.035685849056603776,"vega":0.07722358490566038,"rho":0.027584869437765124,"breakevenPct":2.692411422095561},{"delta":0.6,"premium":2.521465968586387,"strike":68.3979057591623,"iv":0.24957748691099477,"gamma":0.0790801047120419,"theta":-0.036482722513089004,"vega":0.07509267015706807,"rho":0.030052750670315202,"breakevenPct":2.395858688635117},{"delta":0.65,"premium":3.0130434782608697,"strike":67.70614692653673,"iv":0.2604319340329835,"gamma":0.0726847076461769,"theta":-0.03685307346326836,"vega":0.07208380809595202,"rho":0.03248896137843952,"breakevenPct":2.106829923184516},{"delta":0.7,"premium":3.567804428044279,"strike":66.94649446494465,"iv":0.27025073800738003,"gamma":0.06589169741697419,"theta":-0.03645184501845018,"vega":0.0678629151291513,"rho":0.034877479515651455,"breakevenPct":1.8110004230276213},{"delta":0.75,"premium":4.305811808118082,"strike":66.0239852398524,"iv":0.28491863468634687,"gamma":0.05712785977859778,"theta":-0.03562158671586716,"vega":0.062051107011070104,"rho":0.03714983155182777,"breakevenPct":1.5446102338586156},{"delta":0.8,"premium":4.912479201331116,"strike":65.18968386023295,"iv":0.28100532445923465,"gamma":0.05082262895174708,"theta":-0.031872545757071546,"vega":0.05444509151414308,"rho":0.03949702701885995,"breakevenPct":1.2159443568640669}],"put":[{"delta":0.25,"premium":1.0738241633737502,"strike":65.31765551165,"iv":0.3520903887944172,"gamma":0.046419963268716356,"theta":-0.03536045011805026,"vega":0.06186153858744574,"rho":-0.015235419225925495,"breakevenPct":7.242518988916765},{"delta":0.3,"premium":1.2036151968655397,"strike":66.62892157492432,"iv":0.3104138527288751,"gamma":0.05756904137653758,"theta":-0.033556552936377604,"vega":0.0676366272630589,"rho":-0.01824083934018363,"breakevenPct":5.536664195699142},{"delta":0.35,"premium":1.34162720045471,"strike":67.6108480030314,"iv":0.2805507424423424,"gamma":0.06785743000664961,"theta":-0.03173480126282985,"vega":0.07199692553977555,"rho":-0.021240143173274897,"breakevenPct":4.318191160010566},{"delta":0.4,"premium":1.5042514628166508,"strike":68.37909622842419,"iv":0.25968173931260713,"gamma":0.07616760036344718,"theta":-0.030207504396676393,"vega":0.07501537218581499,"rho":-0.024171175192048377,"breakevenPct":3.443770191152864},{"delta":0.45,"premium":1.6936607142857145,"strike":69.03928571428571,"iv":0.24500357142857143,"gamma":0.08268642857142858,"theta":-0.029056785714285716,"vega":0.07721964285714286,"rho":-0.02706052928784314,"breakevenPct":2.764041293676007},{"delta":0.5,"premium":1.9763988095238096,"strike":69.63452380952381,"iv":0.24202738095238094,"gamma":0.08399595238095238,"theta":-0.02840202380952381,"vega":0.07751726190476191,"rho":-0.03005387961074218,"breakevenPct":2.3128429107710184},{"delta":0.55,"premium":2.282586618876942,"strike":70.2305854241338,"iv":0.23953130227001193,"gamma":0.08426965352449223,"theta":-0.02746965352449223,"vega":0.07700824372759857,"rho":-0.033052995949687754,"breakevenPct":1.8943130158000834},{"delta":0.6,"premium":2.6260752688172047,"strike":70.82795698924731,"iv":0.2377989247311828,"gamma":0.08289569892473118,"theta":-0.02609569892473118,"vega":0.07521612903225806,"rho":-0.03606128413799231,"breakevenPct":1.5277480213252868},{"delta":0.65,"premium":2.951940133037694,"strike":71.39467849223946,"iv":0.23145875831485588,"gamma":0.0813159645232816,"theta":-0.02356873614190687,"vega":0.07181884700665188,"rho":-0.03904977792522809,"breakevenPct":1.1799908183630181},{"delta":0.7,"premium":3.270676274944567,"strike":71.9490022172949,"iv":0.22325476718403547,"gamma":0.0796529933481153,"theta":-0.02057538802660754,"vega":0.06777228381374724,"rho":-0.04203026498843604,"breakevenPct":0.8398412614058182},{"delta":0.75,"premium":3.76900826446281,"strike":72.62534435261708,"iv":0.2215619834710744,"gamma":0.07299641873278237,"theta":-0.017611019283746556,"vega":0.06164683195592287,"rho":-0.04510060486458585,"breakevenPct":0.5828240136380772},{"delta":0.8,"premium":4.415660377358491,"strike":73.43018867924529,"iv":0.22349509433962264,"gamma":0.0639377358490566,"theta":-0.014537358490566036,"vega":0.05441433962264151,"rho":-0.04825567116795417,"breakevenPct":0.3544205863604005},{"delta":0.85,"premium":7.286396181384243,"strike":76.36276849642005,"iv":0.30056563245823376,"gamma":0.04334868735083535,"theta":-0.015813365155131258,"vega":0.04533603818615753,"rho":-0.05304072046580354,"breakevenPct":0.2651280464398063},{"delta":0.9,"premium":6.144458438287153,"strike":75.4382871536524,"iv":0.22119748110831233,"gamma":0.04034735516372796,"theta":-0.005671536523929472,"vega":0.03407329974811083,"rho":-0.05484015895549442,"breakevenPct":0.06506348872681136}]},"raw":{"call":[{"delta":0.2,"premium":0.8859701517137217,"strike":77.56119393145113,"iv":0.4312401050701946,"gamma":0.03335165247492479,"theta":-0.042268431713472554,"vega":0.05454714319523123,"rho":0.00984575592764324,"breakevenPct":13.26474744898188},{"delta":0.25,"premium":0.9906443894691491,"strike":74.79140814041135,"iv":0.3584487885579722,"gamma":0.045524726229624564,"theta":-0.04037115982420096,"vega":0.061895372913860984,"rho":0.012349841331651316,"breakevenPct":9.41676657505123},{"delta":0.3,"premium":1.0981389440834433,"strike":73.03722111833113,"iv":0.3097147693574347,"gamma":0.05762198983278759,"theta":-0.0387232250101166,"vega":0.06775433871751818,"rho":0.014852215025277641,"breakevenPct":7.039214643971366},{"delta":0.35,"premium":1.2238828150540835,"strike":71.86352677111952,"iv":0.2782888175984122,"gamma":0.06826316723785382,"theta":-0.037461632108339,"vega":0.07211243711643318,"rho":0.01737306645396647,"breakevenPct":5.526147251189147},{"delta":0.4,"premium":1.3833798882681565,"strike":70.96648044692738,"iv":0.2591296089385475,"gamma":0.07630167597765364,"theta":-0.03646312849162011,"vega":0.0753804469273743,"rho":0.019978556723702114,"breakevenPct":4.461247957256028},{"delta":0.45,"premium":1.5579608938547487,"strike":70.26815642458101,"iv":0.2451631284916201,"gamma":0.08258659217877096,"theta":-0.03569497206703911,"vega":0.07705642458100559,"rho":0.02251858163710083,"breakevenPct":3.705049550152684},{"delta":0.5,"premium":1.7975235849056603,"strike":69.63679245283019,"iv":0.2394367924528302,"gamma":0.08492735849056604,"theta":-0.03550896226415094,"vega":0.0775183962264151,"rho":0.025053360629646814,"breakevenPct":3.13935321648259},{"delta":0.55,"premium":2.0775943396226415,"strike":69.04716981132076,"iv":0.23884716981132076,"gamma":0.08480943396226415,"theta":-0.035685849056603776,"vega":0.07722358490566038,"rho":0.027584869437765124,"breakevenPct":2.692411422095561},{"delta":0.6,"premium":2.521465968586387,"strike":68.3979057591623,"iv":0.24957748691099477,"gamma":0.0790801047120419,"theta":-0.036482722513089004,"vega":0.07509267015706807,"rho":0.030052750670315202,"breakevenPct":2.395858688635117},{"delta":0.65,"premium":3.0130434782608697,"strike":67.70614692653673,"iv":0.2604319340329835,"gamma":0.0726847076461769,"theta":-0.03685307346326836,"vega":0.07208380809595202,"rho":0.03248896137843952,"breakevenPct":2.106829923184516},{"delta":0.7,"premium":3.567804428044279,"strike":66.94649446494465,"iv":0.27025073800738003,"gamma":0.06589169741697419,"theta":-0.03645184501845018,"vega":0.0678629151291513,"rho":0.034877479515651455,"breakevenPct":1.8110004230276213},{"delta":0.75,"premium":4.305811808118082,"strike":66.0239852398524,"iv":0.28491863468634687,"gamma":0.05712785977859778,"theta":-0.03562158671586716,"vega":0.062051107011070104,"rho":0.03714983155182777,"breakevenPct":1.5446102338586156},{"delta":0.8,"premium":4.912479201331116,"strike":65.18968386023295,"iv":0.28100532445923465,"gamma":0.05082262895174708,"theta":-0.031872545757071546,"vega":0.05444509151414308,"rho":0.03949702701885995,"breakevenPct":1.2159443568640669}],"put":[{"delta":0.25,"premium":1.0738241633737502,"strike":65.31765551165,"iv":0.3520903887944172,"gamma":0.046419963268716356,"theta":-0.03536045011805026,"vega":0.06186153858744574,"rho":-0.015235419225925495,"breakevenPct":7.242518988916765},{"delta":0.3,"premium":1.2036151968655397,"strike":66.62892157492432,"iv":0.3104138527288751,"gamma":0.05756904137653758,"theta":-0.033556552936377604,"vega":0.0676366272630589,"rho":-0.01824083934018363,"breakevenPct":5.536664195699142},{"delta":0.35,"premium":1.34162720045471,"strike":67.6108480030314,"iv":0.2805507424423424,"gamma":0.06785743000664961,"theta":-0.03173480126282985,"vega":0.07199692553977555,"rho":-0.021240143173274897,"breakevenPct":4.318191160010566},{"delta":0.4,"premium":1.5042514628166508,"strike":68.37909622842419,"iv":0.25968173931260713,"gamma":0.07616760036344718,"theta":-0.030207504396676393,"vega":0.07501537218581499,"rho":-0.024171175192048377,"breakevenPct":3.443770191152864},{"delta":0.45,"premium":1.6936607142857145,"strike":69.03928571428571,"iv":0.24500357142857143,"gamma":0.08268642857142858,"theta":-0.029056785714285716,"vega":0.07721964285714286,"rho":-0.02706052928784314,"breakevenPct":2.764041293676007},{"delta":0.5,"premium":1.9763988095238096,"strike":69.63452380952381,"iv":0.24202738095238094,"gamma":0.08399595238095238,"theta":-0.02840202380952381,"vega":0.07751726190476191,"rho":-0.03005387961074218,"breakevenPct":2.3128429107710184},{"delta":0.55,"premium":2.282586618876942,"strike":70.2305854241338,"iv":0.23953130227001193,"gamma":0.08426965352449223,"theta":-0.02746965352449223,"vega":0.07700824372759857,"rho":-0.033052995949687754,"breakevenPct":1.8943130158000834},{"delta":0.6,"premium":2.6260752688172047,"strike":70.82795698924731,"iv":0.2377989247311828,"gamma":0.08289569892473118,"theta":-0.02609569892473118,"vega":0.07521612903225806,"rho":-0.03606128413799231,"breakevenPct":1.5277480213252868},{"delta":0.65,"premium":2.951940133037694,"strike":71.39467849223946,"iv":0.23145875831485588,"gamma":0.0813159645232816,"theta":-0.02356873614190687,"vega":0.07181884700665188,"rho":-0.03904977792522809,"breakevenPct":1.1799908183630181},{"delta":0.7,"premium":3.270676274944567,"strike":71.9490022172949,"iv":0.22325476718403547,"gamma":0.0796529933481153,"theta":-0.02057538802660754,"vega":0.06777228381374724,"rho":-0.04203026498843604,"breakevenPct":0.8398412614058182},{"delta":0.75,"premium":3.76900826446281,"strike":72.62534435261708,"iv":0.2215619834710744,"gamma":0.07299641873278237,"theta":-0.017611019283746556,"vega":0.06164683195592287,"rho":-0.04510060486458585,"breakevenPct":0.5828240136380772},{"delta":0.8,"premium":4.415660377358491,"strike":73.43018867924529,"iv":0.22349509433962264,"gamma":0.0639377358490566,"theta":-0.014537358490566036,"vega":0.05441433962264151,"rho":-0.04825567116795417,"breakevenPct":0.3544205863604005},{"delta":0.85,"premium":7.286396181384243,"strike":76.36276849642005,"iv":0.30056563245823376,"gamma":0.04334868735083535,"theta":-0.015813365155131258,"vega":0.04533603818615753,"rho":-0.05304072046580354,"breakevenPct":0.2651280464398063},{"delta":0.9,"premium":6.144458438287153,"strike":75.4382871536524,"iv":0.22119748110831233,"gamma":0.04034735516372796,"theta":-0.005671536523929472,"vega":0.03407329974811083,"rho":-0.05484015895549442,"breakevenPct":0.06506348872681136}]}},"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"}}