{"symbol":"FV","url":"https://intraalpha.com/companies/FV","capturedAt":"2026-10-22T22:06:02.544Z","state":"ready","quote":{"symbol":"FV","last_price":74.32,"prev_close":75.1112,"regular_close":74.32,"change":-0.7912,"change_pct":-1.0534,"regular_change":-0.7912,"regular_change_pct":-1.0534,"extended_change":0,"extended_change_pct":0,"bid":70.05,"ask":78.51,"bid_size":100,"ask_size":100,"volume":45887,"vwap":74.186535,"open":74.45,"high":74.725,"low":73.835,"close":74.32,"trade_count":533,"last_trade_at":"2026-10-22T20:00:00.221680579Z","last_quote_at":"2026-10-22T20:00:01.236067346Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","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":3800000000,"net_expense_ratio":0.0089,"portfolio_turnover":0.6,"dividend_yield":0.0011,"inception_date":"2014-03-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:35.490998+00:00"},"optionObservedAt":"2026-10-22T19:55:05.474Z","bars":[{"c":73.65,"h":73.65,"l":73.65,"n":9,"o":73.65,"t":"2026-10-15T13:30:00Z","v":609,"vw":73.65},{"c":73.77625,"h":73.77625,"l":73.77625,"n":1,"o":73.77625,"t":"2026-10-15T13:40:00Z","v":190,"vw":73.77625},{"c":73.66,"h":73.66,"l":73.66,"n":4,"o":73.66,"t":"2026-10-15T13:45:00Z","v":267,"vw":73.66},{"c":73.51,"h":73.51,"l":73.51,"n":2,"o":73.51,"t":"2026-10-15T13:50:00Z","v":101,"vw":73.51},{"c":73.45,"h":73.45,"l":73.45,"n":1,"o":73.45,"t":"2026-10-15T13:55:00Z","v":100,"vw":73.45},{"c":73.751,"h":73.751,"l":73.6606,"n":3,"o":73.6606,"t":"2026-10-15T14:00:00Z","v":441,"vw":73.701691},{"c":73.7889,"h":73.7889,"l":73.7889,"n":3,"o":73.7889,"t":"2026-10-15T14:05:00Z","v":350,"vw":73.7889},{"c":73.91,"h":73.91,"l":73.91,"n":2,"o":73.91,"t":"2026-10-15T14:10:00Z","v":284,"vw":73.91},{"c":73.84,"h":73.84,"l":73.84,"n":4,"o":73.84,"t":"2026-10-15T14:15:00Z","v":298,"vw":73.84},{"c":73.706439,"h":73.706439,"l":73.706439,"n":3,"o":73.706439,"t":"2026-10-15T14:20:00Z","v":270,"vw":73.706439},{"c":73.705,"h":73.705,"l":73.705,"n":4,"o":73.705,"t":"2026-10-15T14:25:00Z","v":500,"vw":73.705},{"c":73.68,"h":73.68,"l":73.68,"n":5,"o":73.68,"t":"2026-10-15T14:35:00Z","v":205,"vw":73.68},{"c":73.895,"h":73.901826,"l":73.895,"n":4,"o":73.901826,"t":"2026-10-15T14:45:00Z","v":403,"vw":73.897074},{"c":73.98,"h":73.98,"l":73.8668,"n":8,"o":73.8668,"t":"2026-10-15T14:50:00Z","v":561,"vw":73.922131},{"c":74.0499,"h":74.0499,"l":74.0499,"n":1,"o":74.0499,"t":"2026-10-15T14:55:00Z","v":819,"vw":74.0499},{"c":74.06,"h":74.06,"l":74.03,"n":7,"o":74.03,"t":"2026-10-15T15:00:00Z","v":997,"vw":74.055776},{"c":74.215,"h":74.215,"l":74.185,"n":4,"o":74.185,"t":"2026-10-15T15:15:00Z","v":396,"vw":74.206371},{"c":74.221084,"h":74.221084,"l":74.221084,"n":1,"o":74.221084,"t":"2026-10-15T15:20:00Z","v":246,"vw":74.221084},{"c":74.17,"h":74.26,"l":74.17,"n":5,"o":74.26,"t":"2026-10-15T15:30:00Z","v":1154,"vw":74.209455},{"c":74.18,"h":74.2,"l":74.18,"n":3,"o":74.2,"t":"2026-10-15T15:35:00Z","v":248,"vw":74.189662},{"c":74.19,"h":74.19,"l":74.19,"n":2,"o":74.19,"t":"2026-10-15T15:40:00Z","v":183,"vw":74.19},{"c":74.131,"h":74.21,"l":74.131,"n":9,"o":74.145,"t":"2026-10-15T15:45:00Z","v":1095,"vw":74.148608},{"c":74.185,"h":74.185,"l":74.185,"n":2,"o":74.185,"t":"2026-10-15T15:50:00Z","v":152,"vw":74.185},{"c":74.2499,"h":74.2499,"l":74.2251,"n":2,"o":74.2251,"t":"2026-10-15T16:05:00Z","v":244,"vw":74.238516},{"c":74.2299,"h":74.249,"l":74.16,"n":10,"o":74.210281,"t":"2026-10-15T16:10:00Z","v":2386,"vw":74.212541},{"c":74.0501,"h":74.1785,"l":74.0501,"n":3,"o":74.1785,"t":"2026-10-15T16:15:00Z","v":507,"vw":74.136016},{"c":74.0701,"h":74.0701,"l":74.0701,"n":1,"o":74.0701,"t":"2026-10-15T16:20:00Z","v":104,"vw":74.0701},{"c":74.055,"h":74.055,"l":74.05,"n":2,"o":74.05,"t":"2026-10-15T16:30:00Z","v":295,"vw":74.053305},{"c":74.14,"h":74.14,"l":74.071,"n":7,"o":74.14,"t":"2026-10-15T16:35:00Z","v":1105,"vw":74.121386},{"c":74.0509,"h":74.0509,"l":74.0509,"n":1,"o":74.0509,"t":"2026-10-15T16:40:00Z","v":400,"vw":74.0509},{"c":74.11,"h":74.18,"l":74.11,"n":22,"o":74.16,"t":"2026-10-15T16:45:00Z","v":4925,"vw":74.159017},{"c":74.02,"h":74.03,"l":74.02,"n":4,"o":74.03,"t":"2026-10-15T16:50:00Z","v":740,"vw":74.022436},{"c":73.999524,"h":73.999524,"l":73.999524,"n":2,"o":73.999524,"t":"2026-10-15T16:55:00Z","v":277,"vw":73.999524},{"c":74.03,"h":74.03,"l":74.03,"n":2,"o":74.03,"t":"2026-10-15T17:00:00Z","v":257,"vw":74.03},{"c":74.09,"h":74.09,"l":74.09,"n":2,"o":74.09,"t":"2026-10-15T17:20:00Z","v":402,"vw":74.09},{"c":74.11,"h":74.11,"l":74.11,"n":3,"o":74.11,"t":"2026-10-15T17:30:00Z","v":313,"vw":74.11},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-10-15T17:35:00Z","v":100,"vw":74.1},{"c":74.14,"h":74.14,"l":74.132368,"n":3,"o":74.132368,"t":"2026-10-15T17:40:00Z","v":897,"vw":74.133221},{"c":74.12,"h":74.12,"l":74.12,"n":2,"o":74.12,"t":"2026-10-15T17:45:00Z","v":238,"vw":74.12},{"c":74.21,"h":74.23,"l":74.21,"n":46,"o":74.22,"t":"2026-10-15T17:50:00Z","v":3891,"vw":74.220573},{"c":74.22,"h":74.22,"l":74.185,"n":4,"o":74.185,"t":"2026-10-15T17:55:00Z","v":628,"vw":74.19254},{"c":74.22,"h":74.22,"l":74.22,"n":1,"o":74.22,"t":"2026-10-15T18:00:00Z","v":125,"vw":74.22},{"c":74.2,"h":74.2,"l":74.2,"n":2,"o":74.2,"t":"2026-10-15T18:05:00Z","v":321,"vw":74.2},{"c":74.07,"h":74.07,"l":74.07,"n":1,"o":74.07,"t":"2026-10-15T18:10:00Z","v":785,"vw":74.07},{"c":74.01,"h":74.01,"l":74.01,"n":4,"o":74.01,"t":"2026-10-15T18:15:00Z","v":352,"vw":74.01},{"c":73.99,"h":74.02,"l":73.99,"n":11,"o":74.02,"t":"2026-10-15T18:20:00Z","v":3351,"vw":74.01341},{"c":73.97,"h":73.98,"l":73.97,"n":3,"o":73.98,"t":"2026-10-15T18:25:00Z","v":2729,"vw":73.979581},{"c":73.945,"h":73.945,"l":73.945,"n":2,"o":73.945,"t":"2026-10-15T18:30:00Z","v":429,"vw":73.945},{"c":73.97612,"h":73.97612,"l":73.97612,"n":1,"o":73.97612,"t":"2026-10-15T18:35:00Z","v":334,"vw":73.97612},{"c":73.9795,"h":73.9795,"l":73.9795,"n":1,"o":73.9795,"t":"2026-10-15T18:40:00Z","v":210,"vw":73.9795},{"c":74.03,"h":74.03,"l":73.928,"n":3,"o":73.96,"t":"2026-10-15T18:45:00Z","v":470,"vw":73.967979},{"c":74.06,"h":74.06,"l":73.9704,"n":3,"o":73.9704,"t":"2026-10-15T18:55:00Z","v":1191,"vw":73.988213},{"c":74.155,"h":74.155,"l":74.155,"n":1,"o":74.155,"t":"2026-10-15T19:05:00Z","v":206,"vw":74.155},{"c":74.285,"h":74.285,"l":74.285,"n":1,"o":74.285,"t":"2026-10-15T19:15:00Z","v":337,"vw":74.285},{"c":74.34,"h":74.34,"l":74.28,"n":12,"o":74.32,"t":"2026-10-15T19:25:00Z","v":878,"vw":74.318856},{"c":74.32,"h":74.32,"l":74.3,"n":5,"o":74.3,"t":"2026-10-15T19:35:00Z","v":711,"vw":74.316243},{"c":74.345,"h":74.345,"l":74.34,"n":4,"o":74.34,"t":"2026-10-15T19:40:00Z","v":417,"vw":74.341696},{"c":74.335,"h":74.335,"l":74.335,"n":1,"o":74.335,"t":"2026-10-15T19:45:00Z","v":175,"vw":74.335},{"c":74.31,"h":74.31,"l":74.3,"n":6,"o":74.3,"t":"2026-10-15T19:50:00Z","v":1867,"vw":74.300573},{"c":74.21,"h":74.32,"l":74.21,"n":13,"o":74.22,"t":"2026-10-15T19:55:00Z","v":2531,"vw":74.271767},{"c":74.32,"h":74.32,"l":74.32,"n":4,"o":74.32,"t":"2026-10-15T20:00:00Z","v":143,"vw":74.32},{"c":74.32,"h":74.32,"l":74.2,"n":14,"o":74.2,"t":"2026-10-16T09:00:00Z","v":1012,"vw":74.26},{"c":74.2807,"h":74.3651,"l":74.15,"n":8,"o":74.15,"t":"2026-10-16T13:30:00Z","v":2351,"vw":74.220344},{"c":74.08,"h":74.08,"l":74.08,"n":4,"o":74.08,"t":"2026-10-16T13:35:00Z","v":202,"vw":74.08},{"c":74.0571,"h":74.0571,"l":74.0571,"n":3,"o":74.0571,"t":"2026-10-16T13:40:00Z","v":1357,"vw":74.0571},{"c":73.9901,"h":73.9901,"l":73.9901,"n":2,"o":73.9901,"t":"2026-10-16T13:45:00Z","v":698,"vw":73.9901},{"c":73.6172,"h":73.6172,"l":73.6172,"n":2,"o":73.6172,"t":"2026-10-16T13:55:00Z","v":823,"vw":73.6172},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-16T14:00:00Z","v":350,"vw":73.72},{"c":73.755,"h":73.755,"l":73.755,"n":1,"o":73.755,"t":"2026-10-16T14:05:00Z","v":2708,"vw":73.755},{"c":73.5705,"h":73.5705,"l":73.5705,"n":2,"o":73.5705,"t":"2026-10-16T14:10:00Z","v":349,"vw":73.5705},{"c":73.83,"h":73.83,"l":73.83,"n":2,"o":73.83,"t":"2026-10-16T14:15:00Z","v":359,"vw":73.83},{"c":73.63,"h":73.7138,"l":73.63,"n":3,"o":73.7138,"t":"2026-10-16T14:25:00Z","v":353,"vw":73.671099},{"c":73.63,"h":73.63,"l":73.63,"n":5,"o":73.63,"t":"2026-10-16T14:30:00Z","v":252,"vw":73.63},{"c":73.625,"h":73.625,"l":73.625,"n":2,"o":73.625,"t":"2026-10-16T14:35:00Z","v":473,"vw":73.625},{"c":73.85,"h":73.85,"l":73.75,"n":6,"o":73.75,"t":"2026-10-16T14:45:00Z","v":631,"vw":73.797255},{"c":73.8403,"h":73.8403,"l":73.8403,"n":1,"o":73.8403,"t":"2026-10-16T14:50:00Z","v":150,"vw":73.8403},{"c":73.78,"h":73.8499,"l":73.72,"n":8,"o":73.8499,"t":"2026-10-16T14:55:00Z","v":582,"vw":73.785577},{"c":73.5,"h":73.555,"l":73.5,"n":6,"o":73.555,"t":"2026-10-16T15:05:00Z","v":924,"vw":73.515798},{"c":73.48,"h":73.48,"l":73.48,"n":2,"o":73.48,"t":"2026-10-16T15:15:00Z","v":131,"vw":73.48},{"c":73.41,"h":73.41,"l":73.41,"n":1,"o":73.41,"t":"2026-10-16T15:20:00Z","v":100,"vw":73.41},{"c":73.45,"h":73.45,"l":73.396,"n":3,"o":73.396,"t":"2026-10-16T15:35:00Z","v":439,"vw":73.433071},{"c":73.375,"h":73.375,"l":73.375,"n":2,"o":73.375,"t":"2026-10-16T15:40:00Z","v":261,"vw":73.375},{"c":73.3689,"h":73.395,"l":73.3289,"n":3,"o":73.3289,"t":"2026-10-16T15:45:00Z","v":769,"vw":73.365077},{"c":73.3,"h":73.3,"l":73.3,"n":2,"o":73.3,"t":"2026-10-16T15:55:00Z","v":971,"vw":73.3},{"c":73.32,"h":73.32,"l":73.19,"n":4,"o":73.19,"t":"2026-10-16T16:05:00Z","v":585,"vw":73.2875},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-10-16T16:10:00Z","v":239,"vw":73.15},{"c":73.35,"h":73.35,"l":73.35,"n":6,"o":73.35,"t":"2026-10-16T16:15:00Z","v":243,"vw":73.35},{"c":73.429,"h":73.429,"l":73.429,"n":1,"o":73.429,"t":"2026-10-16T16:25:00Z","v":275,"vw":73.429},{"c":73.4,"h":73.41,"l":73.4,"n":4,"o":73.41,"t":"2026-10-16T16:30:00Z","v":240,"vw":73.405},{"c":73.4599,"h":73.4599,"l":73.365,"n":2,"o":73.365,"t":"2026-10-16T16:35:00Z","v":498,"vw":73.388439},{"c":73.3501,"h":73.3501,"l":73.3501,"n":2,"o":73.3501,"t":"2026-10-16T16:40:00Z","v":159,"vw":73.3501},{"c":73.3501,"h":73.38,"l":73.32,"n":7,"o":73.37,"t":"2026-10-16T16:50:00Z","v":674,"vw":73.355246},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-16T16:55:00Z","v":263,"vw":73.35},{"c":73.3207,"h":73.39,"l":73.3207,"n":3,"o":73.39,"t":"2026-10-16T17:00:00Z","v":652,"vw":73.368939},{"c":73.17,"h":73.17,"l":73.1101,"n":3,"o":73.1101,"t":"2026-10-16T17:05:00Z","v":411,"vw":73.135599},{"c":73.155,"h":73.155,"l":73.14,"n":2,"o":73.14,"t":"2026-10-16T17:10:00Z","v":776,"vw":73.153067},{"c":73.085,"h":73.085,"l":73.085,"n":2,"o":73.085,"t":"2026-10-16T17:15:00Z","v":159,"vw":73.085},{"c":73.08,"h":73.08,"l":73.08,"n":2,"o":73.08,"t":"2026-10-16T17:20:00Z","v":113,"vw":73.08},{"c":73.1455,"h":73.1455,"l":73.1455,"n":2,"o":73.1455,"t":"2026-10-16T17:25:00Z","v":307,"vw":73.1455},{"c":73.2799,"h":73.2799,"l":73.2799,"n":2,"o":73.2799,"t":"2026-10-16T17:30:00Z","v":258,"vw":73.2799},{"c":73.27,"h":73.2999,"l":73.27,"n":2,"o":73.2999,"t":"2026-10-16T17:35:00Z","v":394,"vw":73.280017},{"c":73.14,"h":73.14,"l":73.12,"n":5,"o":73.14,"t":"2026-10-16T17:55:00Z","v":618,"vw":73.136403},{"c":73.0401,"h":73.0401,"l":73.0401,"n":1,"o":73.0401,"t":"2026-10-16T18:00:00Z","v":160,"vw":73.0401},{"c":72.98,"h":72.98,"l":72.98,"n":1,"o":72.98,"t":"2026-10-16T18:05:00Z","v":100,"vw":72.98},{"c":73.05,"h":73.065,"l":73.0395,"n":5,"o":73.0395,"t":"2026-10-16T18:10:00Z","v":885,"vw":73.046946},{"c":73.1,"h":73.11,"l":73.0872,"n":6,"o":73.0872,"t":"2026-10-16T18:15:00Z","v":777,"vw":73.096994},{"c":73.114,"h":73.114,"l":73.11,"n":4,"o":73.11,"t":"2026-10-16T18:20:00Z","v":296,"vw":73.1124},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-10-16T18:25:00Z","v":136,"vw":72.96},{"c":73.09,"h":73.09,"l":73.09,"n":2,"o":73.09,"t":"2026-10-16T18:35:00Z","v":138,"vw":73.09},{"c":73.17,"h":73.17,"l":73.17,"n":3,"o":73.17,"t":"2026-10-16T18:40:00Z","v":390,"vw":73.17},{"c":73.025,"h":73.025,"l":73.025,"n":3,"o":73.025,"t":"2026-10-16T18:55:00Z","v":113,"vw":73.025},{"c":73.04,"h":73.06,"l":73.0051,"n":7,"o":73.0051,"t":"2026-10-16T19:00:00Z","v":937,"vw":73.040626},{"c":73.04,"h":73.04,"l":73.04,"n":3,"o":73.04,"t":"2026-10-16T19:05:00Z","v":226,"vw":73.04},{"c":72.9601,"h":72.9601,"l":72.9601,"n":2,"o":72.9601,"t":"2026-10-16T19:10:00Z","v":348,"vw":72.9601},{"c":73.105,"h":73.1999,"l":73.105,"n":5,"o":73.125,"t":"2026-10-16T19:15:00Z","v":2071,"vw":73.119975},{"c":73.075,"h":73.075,"l":73.075,"n":4,"o":73.075,"t":"2026-10-16T19:20:00Z","v":152,"vw":73.075},{"c":72.98,"h":73.14,"l":72.98,"n":10,"o":73.14,"t":"2026-10-16T19:40:00Z","v":597,"vw":73.05478},{"c":73.06,"h":73.06,"l":73.06,"n":3,"o":73.06,"t":"2026-10-16T19:45:00Z","v":272,"vw":73.06},{"c":73.23,"h":73.23,"l":73.165,"n":4,"o":73.2066,"t":"2026-10-16T19:55:00Z","v":783,"vw":73.198698},{"c":73.5501,"h":73.88,"l":73.35,"n":129,"o":73.35,"t":"2026-10-19T13:30:00Z","v":27611,"vw":73.859431},{"c":73.7023,"h":73.7023,"l":73.7023,"n":3,"o":73.7023,"t":"2026-10-19T13:40:00Z","v":164,"vw":73.7023},{"c":73.7996,"h":73.7996,"l":73.745,"n":9,"o":73.745,"t":"2026-10-19T13:45:00Z","v":787,"vw":73.756695},{"c":73.64,"h":73.8199,"l":73.64,"n":9,"o":73.8199,"t":"2026-10-19T13:55:00Z","v":823,"vw":73.788172},{"c":73.55,"h":73.55,"l":73.55,"n":4,"o":73.55,"t":"2026-10-19T14:05:00Z","v":477,"vw":73.55},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-19T14:10:00Z","v":100,"vw":73.73},{"c":73.775,"h":73.775,"l":73.74,"n":4,"o":73.74,"t":"2026-10-19T14:15:00Z","v":404,"vw":73.763195},{"c":73.705,"h":73.705,"l":73.705,"n":2,"o":73.705,"t":"2026-10-19T14:25:00Z","v":317,"vw":73.705},{"c":73.86,"h":73.86,"l":73.86,"n":3,"o":73.86,"t":"2026-10-19T14:30:00Z","v":687,"vw":73.86},{"c":73.62,"h":73.69,"l":73.62,"n":4,"o":73.69,"t":"2026-10-19T14:35:00Z","v":300,"vw":73.655},{"c":73.61,"h":73.61,"l":73.61,"n":1,"o":73.61,"t":"2026-10-19T14:40:00Z","v":100,"vw":73.61},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-19T14:45:00Z","v":160,"vw":73.6},{"c":73.57,"h":73.57,"l":73.57,"n":1,"o":73.57,"t":"2026-10-19T14:50:00Z","v":136,"vw":73.57},{"c":73.585,"h":73.585,"l":73.585,"n":2,"o":73.585,"t":"2026-10-19T14:55:00Z","v":421,"vw":73.585},{"c":73.67,"h":73.67,"l":73.67,"n":1,"o":73.67,"t":"2026-10-19T15:05:00Z","v":100,"vw":73.67},{"c":73.635,"h":73.635,"l":73.635,"n":6,"o":73.635,"t":"2026-10-19T15:10:00Z","v":440,"vw":73.635},{"c":73.54,"h":73.54,"l":73.54,"n":2,"o":73.54,"t":"2026-10-19T15:15:00Z","v":232,"vw":73.54},{"c":73.745,"h":73.7782,"l":73.745,"n":5,"o":73.745,"t":"2026-10-19T15:30:00Z","v":8896,"vw":73.758069},{"c":73.72,"h":73.72,"l":73.72,"n":3,"o":73.72,"t":"2026-10-19T15:40:00Z","v":235,"vw":73.72},{"c":73.75,"h":73.75,"l":73.75,"n":1,"o":73.75,"t":"2026-10-19T15:45:00Z","v":100,"vw":73.75},{"c":73.7851,"h":73.7851,"l":73.7851,"n":2,"o":73.7851,"t":"2026-10-19T15:50:00Z","v":503,"vw":73.7851},{"c":73.77,"h":73.77,"l":73.77,"n":1,"o":73.77,"t":"2026-10-19T15:55:00Z","v":130,"vw":73.77},{"c":73.617,"h":73.68,"l":73.617,"n":3,"o":73.68,"t":"2026-10-19T16:05:00Z","v":538,"vw":73.644777},{"c":73.705,"h":73.705,"l":73.6401,"n":2,"o":73.6401,"t":"2026-10-19T16:10:00Z","v":237,"vw":73.67077},{"c":73.6428,"h":73.6428,"l":73.6428,"n":1,"o":73.6428,"t":"2026-10-19T16:20:00Z","v":130,"vw":73.6428},{"c":73.633,"h":73.655,"l":73.633,"n":3,"o":73.655,"t":"2026-10-19T16:25:00Z","v":739,"vw":73.641164},{"c":73.75,"h":73.75,"l":73.69,"n":4,"o":73.69,"t":"2026-10-19T16:45:00Z","v":429,"vw":73.71963},{"c":73.64,"h":73.64,"l":73.64,"n":3,"o":73.64,"t":"2026-10-19T17:15:00Z","v":212,"vw":73.64},{"c":73.6588,"h":73.6588,"l":73.6588,"n":1,"o":73.6588,"t":"2026-10-19T17:20:00Z","v":200,"vw":73.6588},{"c":73.6588,"h":73.6588,"l":73.6588,"n":4,"o":73.6588,"t":"2026-10-19T17:25:00Z","v":209,"vw":73.6588},{"c":73.7235,"h":73.7235,"l":73.7235,"n":1,"o":73.7235,"t":"2026-10-19T17:30:00Z","v":523,"vw":73.7235},{"c":73.7999,"h":73.7999,"l":73.7999,"n":2,"o":73.7999,"t":"2026-10-19T17:35:00Z","v":174,"vw":73.7999},{"c":73.62,"h":73.705,"l":73.62,"n":2,"o":73.705,"t":"2026-10-19T17:40:00Z","v":229,"vw":73.666397},{"c":73.6652,"h":73.6652,"l":73.6652,"n":1,"o":73.6652,"t":"2026-10-19T17:45:00Z","v":930,"vw":73.6652},{"c":73.705,"h":73.705,"l":73.675,"n":4,"o":73.675,"t":"2026-10-19T17:55:00Z","v":440,"vw":73.683571},{"c":73.695,"h":73.695,"l":73.68,"n":2,"o":73.68,"t":"2026-10-19T18:15:00Z","v":273,"vw":73.687143},{"c":73.58,"h":73.59,"l":73.58,"n":6,"o":73.59,"t":"2026-10-19T18:25:00Z","v":672,"vw":73.581664},{"c":73.605,"h":73.605,"l":73.56,"n":4,"o":73.56,"t":"2026-10-19T18:30:00Z","v":300,"vw":73.5825},{"c":73.585,"h":73.585,"l":73.58,"n":3,"o":73.58,"t":"2026-10-19T18:35:00Z","v":1054,"vw":73.58403},{"c":73.645,"h":73.645,"l":73.645,"n":3,"o":73.645,"t":"2026-10-19T18:40:00Z","v":1851,"vw":73.645},{"c":73.74,"h":73.74,"l":73.645,"n":6,"o":73.645,"t":"2026-10-19T18:45:00Z","v":707,"vw":73.685614},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-19T18:55:00Z","v":288,"vw":73.65},{"c":73.695,"h":73.695,"l":73.695,"n":3,"o":73.695,"t":"2026-10-19T19:05:00Z","v":410,"vw":73.695},{"c":73.6757,"h":73.69,"l":73.6757,"n":3,"o":73.69,"t":"2026-10-19T19:10:00Z","v":379,"vw":73.680404},{"c":73.69,"h":73.77,"l":73.61,"n":7,"o":73.61,"t":"2026-10-19T19:15:00Z","v":2448,"vw":73.62474},{"c":73.77,"h":73.77,"l":73.77,"n":1,"o":73.77,"t":"2026-10-19T19:20:00Z","v":878,"vw":73.77},{"c":73.69,"h":73.69,"l":73.69,"n":6,"o":73.69,"t":"2026-10-19T19:25:00Z","v":841,"vw":73.69},{"c":73.735,"h":73.735,"l":73.735,"n":1,"o":73.735,"t":"2026-10-19T19:30:00Z","v":300,"vw":73.735},{"c":73.775,"h":73.775,"l":73.775,"n":6,"o":73.775,"t":"2026-10-19T19:40:00Z","v":890,"vw":73.775},{"c":73.8295,"h":73.8295,"l":73.7218,"n":6,"o":73.7218,"t":"2026-10-19T19:45:00Z","v":1245,"vw":73.782392},{"c":73.52,"h":73.605,"l":73.52,"n":16,"o":73.605,"t":"2026-10-19T19:55:00Z","v":2999,"vw":73.588979},{"c":76.9556,"h":76.9556,"l":76.9556,"n":1,"o":76.9556,"t":"2026-10-19T20:00:00Z","v":110,"vw":76.9556},{"c":73.6,"h":73.6,"l":73.6,"n":8,"o":73.6,"t":"2026-10-20T09:30:00Z","v":1006,"vw":73.6},{"c":73.93,"h":73.93,"l":73.43,"n":10,"o":73.43,"t":"2026-10-20T13:30:00Z","v":539,"vw":73.733371},{"c":73.68,"h":73.68,"l":73.68,"n":2,"o":73.68,"t":"2026-10-20T13:35:00Z","v":200,"vw":73.68},{"c":73.765,"h":73.83,"l":73.765,"n":3,"o":73.83,"t":"2026-10-20T13:45:00Z","v":25950,"vw":73.800458},{"c":73.885,"h":73.885,"l":73.885,"n":1,"o":73.885,"t":"2026-10-20T13:50:00Z","v":832,"vw":73.885},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-20T13:55:00Z","v":486,"vw":74},{"c":74.1801,"h":74.1801,"l":74.04,"n":27,"o":74.04,"t":"2026-10-20T14:00:00Z","v":2009,"vw":74.055314},{"c":74.1801,"h":74.1801,"l":74.09,"n":8,"o":74.13,"t":"2026-10-20T14:05:00Z","v":673,"vw":74.150226},{"c":74.1205,"h":74.2101,"l":74.1205,"n":5,"o":74.2101,"t":"2026-10-20T14:10:00Z","v":468,"vw":74.187232},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-10-20T14:20:00Z","v":143,"vw":74.31},{"c":74.295,"h":74.295,"l":74.295,"n":3,"o":74.295,"t":"2026-10-20T14:35:00Z","v":385,"vw":74.295},{"c":74.361,"h":74.39,"l":74.2301,"n":4,"o":74.2301,"t":"2026-10-20T14:40:00Z","v":2283,"vw":74.257106},{"c":74.3301,"h":74.3301,"l":74.3301,"n":1,"o":74.3301,"t":"2026-10-20T14:50:00Z","v":187,"vw":74.3301},{"c":74.42,"h":74.42,"l":74.42,"n":3,"o":74.42,"t":"2026-10-20T14:55:00Z","v":281,"vw":74.42},{"c":74.495,"h":74.495,"l":74.4885,"n":2,"o":74.4885,"t":"2026-10-20T15:00:00Z","v":234,"vw":74.491278},{"c":74.2473,"h":74.2473,"l":74.2473,"n":2,"o":74.2473,"t":"2026-10-20T15:10:00Z","v":141,"vw":74.2473},{"c":74.425,"h":74.425,"l":74.425,"n":1,"o":74.425,"t":"2026-10-20T15:20:00Z","v":122,"vw":74.425},{"c":74.4018,"h":74.49,"l":74.4018,"n":3,"o":74.49,"t":"2026-10-20T15:30:00Z","v":640,"vw":74.470946},{"c":74.37,"h":74.4094,"l":74.37,"n":3,"o":74.4094,"t":"2026-10-20T15:35:00Z","v":461,"vw":74.392232},{"c":74.39,"h":74.39,"l":74.39,"n":1,"o":74.39,"t":"2026-10-20T15:45:00Z","v":200,"vw":74.39},{"c":74.49,"h":74.49,"l":74.49,"n":2,"o":74.49,"t":"2026-10-20T15:55:00Z","v":103,"vw":74.49},{"c":74.4741,"h":74.4741,"l":74.4741,"n":2,"o":74.4741,"t":"2026-10-20T16:00:00Z","v":406,"vw":74.4741},{"c":74.395,"h":74.395,"l":74.395,"n":3,"o":74.395,"t":"2026-10-20T16:15:00Z","v":434,"vw":74.395},{"c":74.405,"h":74.405,"l":74.365,"n":2,"o":74.365,"t":"2026-10-20T16:25:00Z","v":259,"vw":74.383378},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-20T16:35:00Z","v":100,"vw":74.52},{"c":74.3501,"h":74.3501,"l":74.3501,"n":2,"o":74.3501,"t":"2026-10-20T16:40:00Z","v":126,"vw":74.3501},{"c":74.4808,"h":74.4808,"l":74.4808,"n":2,"o":74.4808,"t":"2026-10-20T16:50:00Z","v":133,"vw":74.4808},{"c":74.38,"h":74.64,"l":74.18,"n":30,"o":74.37,"t":"2026-10-20T17:00:00Z","v":2647,"vw":74.402921},{"c":74.375,"h":74.3799,"l":74.31,"n":5,"o":74.3105,"t":"2026-10-20T17:05:00Z","v":1776,"vw":74.356517},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-20T17:15:00Z","v":170,"vw":74.4},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-10-20T17:20:00Z","v":150,"vw":74.44},{"c":74.44,"h":74.44,"l":74.44,"n":2,"o":74.44,"t":"2026-10-20T17:25:00Z","v":582,"vw":74.44},{"c":74.52,"h":74.55,"l":74.52,"n":5,"o":74.55,"t":"2026-10-20T17:45:00Z","v":2129,"vw":74.52566},{"c":74.56,"h":74.56,"l":74.56,"n":3,"o":74.56,"t":"2026-10-20T17:50:00Z","v":525,"vw":74.56},{"c":74.56,"h":74.65,"l":74.48,"n":4,"o":74.4801,"t":"2026-10-20T18:00:00Z","v":1402,"vw":74.575949},{"c":74.565,"h":74.565,"l":74.565,"n":2,"o":74.565,"t":"2026-10-20T18:05:00Z","v":201,"vw":74.565},{"c":74.59,"h":74.59,"l":74.59,"n":2,"o":74.59,"t":"2026-10-20T18:15:00Z","v":188,"vw":74.59},{"c":74.4691,"h":74.4691,"l":74.4691,"n":5,"o":74.4691,"t":"2026-10-20T18:40:00Z","v":321,"vw":74.4691},{"c":74.485,"h":74.54,"l":74.485,"n":5,"o":74.54,"t":"2026-10-20T18:45:00Z","v":418,"vw":74.502081},{"c":74.55,"h":74.55,"l":74.55,"n":6,"o":74.55,"t":"2026-10-20T18:55:00Z","v":351,"vw":74.55},{"c":74.5999,"h":74.5999,"l":74.56,"n":10,"o":74.56,"t":"2026-10-20T19:00:00Z","v":365,"vw":74.581342},{"c":74.56,"h":74.56,"l":74.56,"n":3,"o":74.56,"t":"2026-10-20T19:05:00Z","v":155,"vw":74.56},{"c":74.52,"h":74.52,"l":74.52,"n":3,"o":74.52,"t":"2026-10-20T19:15:00Z","v":227,"vw":74.52},{"c":74.48,"h":74.56,"l":74.48,"n":3,"o":74.525,"t":"2026-10-20T19:20:00Z","v":1581,"vw":74.515892},{"c":74.475,"h":74.475,"l":74.475,"n":1,"o":74.475,"t":"2026-10-20T19:25:00Z","v":432,"vw":74.475},{"c":74.55,"h":74.55,"l":74.5,"n":37,"o":74.545,"t":"2026-10-20T19:35:00Z","v":2675,"vw":74.519885},{"c":74.56,"h":74.56,"l":74.559,"n":5,"o":74.559,"t":"2026-10-20T19:40:00Z","v":475,"vw":74.55927},{"c":74.55,"h":74.56,"l":74.55,"n":13,"o":74.56,"t":"2026-10-20T19:45:00Z","v":1254,"vw":74.556834},{"c":74.5671,"h":74.58,"l":74.5671,"n":3,"o":74.58,"t":"2026-10-20T19:50:00Z","v":350,"vw":74.573328},{"c":74.56,"h":74.5799,"l":74.51,"n":45,"o":74.51,"t":"2026-10-20T19:55:00Z","v":1254,"vw":74.542712},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-21T12:25:00Z","v":500,"vw":77},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-21T12:30:00Z","v":500,"vw":73.5},{"c":74.54,"h":74.54,"l":74.54,"n":5,"o":74.54,"t":"2026-10-21T13:30:00Z","v":620,"vw":74.54},{"c":74.79,"h":74.79,"l":74.79,"n":4,"o":74.79,"t":"2026-10-21T13:45:00Z","v":271,"vw":74.79},{"c":74.7045,"h":74.79,"l":74.7045,"n":4,"o":74.79,"t":"2026-10-21T14:05:00Z","v":1144,"vw":74.77944},{"c":74.93,"h":74.93,"l":74.93,"n":2,"o":74.93,"t":"2026-10-21T14:15:00Z","v":136,"vw":74.93},{"c":75.0499,"h":75.0499,"l":75,"n":4,"o":75,"t":"2026-10-21T14:20:00Z","v":293,"vw":75.030899},{"c":75.03,"h":75.03,"l":75.03,"n":2,"o":75.03,"t":"2026-10-21T14:25:00Z","v":159,"vw":75.03},{"c":75.07,"h":75.07,"l":75.07,"n":3,"o":75.07,"t":"2026-10-21T14:30:00Z","v":312,"vw":75.07},{"c":75.07,"h":75.08,"l":75.07,"n":16,"o":75.07,"t":"2026-10-21T14:35:00Z","v":1844,"vw":75.073192},{"c":75.08,"h":75.08,"l":75.0098,"n":17,"o":75.0098,"t":"2026-10-21T14:40:00Z","v":2904,"vw":75.048417},{"c":75,"h":75.04,"l":75,"n":6,"o":75.04,"t":"2026-10-21T14:45:00Z","v":311,"vw":75.018182},{"c":75.099,"h":75.099,"l":75.0313,"n":4,"o":75.0313,"t":"2026-10-21T14:50:00Z","v":340,"vw":75.076433},{"c":75.045,"h":75.045,"l":75.045,"n":2,"o":75.045,"t":"2026-10-21T14:55:00Z","v":181,"vw":75.045},{"c":75.12,"h":75.12,"l":75.12,"n":3,"o":75.12,"t":"2026-10-21T15:00:00Z","v":556,"vw":75.12},{"c":75.1199,"h":75.1199,"l":75.1199,"n":2,"o":75.1199,"t":"2026-10-21T15:05:00Z","v":356,"vw":75.1199},{"c":75.1045,"h":75.1045,"l":75.1045,"n":4,"o":75.1045,"t":"2026-10-21T15:25:00Z","v":147,"vw":75.1045},{"c":74.991,"h":74.991,"l":74.991,"n":2,"o":74.991,"t":"2026-10-21T15:40:00Z","v":262,"vw":74.991},{"c":75.02,"h":75.16,"l":75.02,"n":4,"o":75.16,"t":"2026-10-21T15:45:00Z","v":1179,"vw":75.063761},{"c":75.0392,"h":75.0392,"l":74.9688,"n":6,"o":75.025,"t":"2026-10-21T16:10:00Z","v":1088,"vw":75.010237},{"c":75.008,"h":75.008,"l":75.008,"n":2,"o":75.008,"t":"2026-10-21T16:15:00Z","v":157,"vw":75.008},{"c":75.025,"h":75.025,"l":75.025,"n":10,"o":75.025,"t":"2026-10-21T16:20:00Z","v":914,"vw":75.025},{"c":75.025,"h":75.025,"l":75.025,"n":5,"o":75.025,"t":"2026-10-21T16:25:00Z","v":479,"vw":75.025},{"c":74.94,"h":75.0452,"l":74.94,"n":4,"o":75.005,"t":"2026-10-21T16:35:00Z","v":602,"vw":75.00359},{"c":75.047,"h":75.1,"l":75.047,"n":2,"o":75.1,"t":"2026-10-21T16:50:00Z","v":626,"vw":75.057668},{"c":75.1399,"h":75.1399,"l":75.1399,"n":2,"o":75.1399,"t":"2026-10-21T16:55:00Z","v":278,"vw":75.1399},{"c":75.045,"h":75.1,"l":75.045,"n":13,"o":75.1,"t":"2026-10-21T17:00:00Z","v":4532,"vw":75.090525},{"c":75.16,"h":75.16,"l":75.16,"n":2,"o":75.16,"t":"2026-10-21T17:10:00Z","v":101,"vw":75.16},{"c":75.085,"h":75.085,"l":75.085,"n":4,"o":75.085,"t":"2026-10-21T17:15:00Z","v":178,"vw":75.085},{"c":75.115,"h":75.115,"l":75.115,"n":4,"o":75.115,"t":"2026-10-21T17:20:00Z","v":286,"vw":75.115},{"c":75.15,"h":75.2,"l":75.12,"n":4,"o":75.2,"t":"2026-10-21T17:35:00Z","v":1568,"vw":75.143913},{"c":75.155,"h":75.155,"l":75.155,"n":3,"o":75.155,"t":"2026-10-21T17:45:00Z","v":152,"vw":75.155},{"c":75.17,"h":75.17,"l":75.17,"n":1,"o":75.17,"t":"2026-10-21T17:55:00Z","v":200,"vw":75.17},{"c":75.185,"h":75.185,"l":75.185,"n":2,"o":75.185,"t":"2026-10-21T18:20:00Z","v":182,"vw":75.185},{"c":75.185,"h":75.185,"l":75.185,"n":1,"o":75.185,"t":"2026-10-21T18:25:00Z","v":800,"vw":75.185},{"c":75.19,"h":75.27,"l":75.19,"n":7,"o":75.27,"t":"2026-10-21T18:35:00Z","v":914,"vw":75.203751},{"c":75.19,"h":75.19,"l":75.19,"n":3,"o":75.19,"t":"2026-10-21T18:40:00Z","v":206,"vw":75.19},{"c":75.19,"h":75.19,"l":75.19,"n":2,"o":75.19,"t":"2026-10-21T18:45:00Z","v":1008,"vw":75.19},{"c":75.21,"h":75.23,"l":75.17,"n":10,"o":75.23,"t":"2026-10-21T18:50:00Z","v":579,"vw":75.202392},{"c":75.17,"h":75.17,"l":75.17,"n":1,"o":75.17,"t":"2026-10-21T18:55:00Z","v":102,"vw":75.17},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-21T19:00:00Z","v":196,"vw":74.96},{"c":75.08,"h":75.08,"l":75.08,"n":1,"o":75.08,"t":"2026-10-21T19:05:00Z","v":100,"vw":75.08},{"c":75.065,"h":75.065,"l":75,"n":5,"o":75,"t":"2026-10-21T19:10:00Z","v":417,"vw":75.031945},{"c":75.115,"h":75.1151,"l":75.115,"n":4,"o":75.1151,"t":"2026-10-21T19:20:00Z","v":272,"vw":75.115052},{"c":75.17,"h":75.19,"l":75.135,"n":12,"o":75.19,"t":"2026-10-21T19:25:00Z","v":1161,"vw":75.161586},{"c":75.19,"h":75.19,"l":75.19,"n":4,"o":75.19,"t":"2026-10-21T19:35:00Z","v":761,"vw":75.19},{"c":75.17,"h":75.17,"l":75.14,"n":20,"o":75.15,"t":"2026-10-21T19:40:00Z","v":1135,"vw":75.16107},{"c":75.21,"h":75.24,"l":75.1974,"n":11,"o":75.1974,"t":"2026-10-21T19:45:00Z","v":1096,"vw":75.21709},{"c":75.18,"h":75.18,"l":75.18,"n":2,"o":75.18,"t":"2026-10-21T19:50:00Z","v":152,"vw":75.18},{"c":75.09,"h":75.09,"l":75.09,"n":3,"o":75.09,"t":"2026-10-21T19:55:00Z","v":207,"vw":75.09},{"c":74.45,"h":74.45,"l":74.45,"n":6,"o":74.45,"t":"2026-10-22T13:30:00Z","v":726,"vw":74.45},{"c":74.535,"h":74.6147,"l":74.535,"n":17,"o":74.6147,"t":"2026-10-22T13:45:00Z","v":1371,"vw":74.587311},{"c":74.65,"h":74.65,"l":74.65,"n":2,"o":74.65,"t":"2026-10-22T13:55:00Z","v":140,"vw":74.65},{"c":74.725,"h":74.725,"l":74.725,"n":2,"o":74.725,"t":"2026-10-22T14:00:00Z","v":490,"vw":74.725},{"c":74.46,"h":74.46,"l":74.28,"n":15,"o":74.34,"t":"2026-10-22T14:15:00Z","v":1037,"vw":74.386307},{"c":74.155,"h":74.155,"l":74.155,"n":3,"o":74.155,"t":"2026-10-22T14:25:00Z","v":328,"vw":74.155},{"c":74.15,"h":74.15,"l":74,"n":6,"o":74,"t":"2026-10-22T14:35:00Z","v":830,"vw":74.118017},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-22T14:45:00Z","v":217,"vw":74.12},{"c":74.155,"h":74.18,"l":74.115,"n":12,"o":74.115,"t":"2026-10-22T14:50:00Z","v":1175,"vw":74.143909},{"c":74.13,"h":74.13,"l":74.125,"n":4,"o":74.125,"t":"2026-10-22T14:55:00Z","v":3447,"vw":74.125218},{"c":74.185,"h":74.185,"l":74.185,"n":1,"o":74.185,"t":"2026-10-22T15:00:00Z","v":665,"vw":74.185},{"c":74.2199,"h":74.2199,"l":74.2199,"n":1,"o":74.2199,"t":"2026-10-22T15:15:00Z","v":270,"vw":74.2199},{"c":74.225,"h":74.255,"l":74.225,"n":3,"o":74.24,"t":"2026-10-22T15:20:00Z","v":1682,"vw":74.232277},{"c":74.23,"h":74.23,"l":74.23,"n":2,"o":74.23,"t":"2026-10-22T15:25:00Z","v":681,"vw":74.23},{"c":73.97,"h":74.11,"l":73.97,"n":11,"o":74.11,"t":"2026-10-22T15:30:00Z","v":772,"vw":74.055368},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-22T15:45:00Z","v":256,"vw":73.99},{"c":74.09,"h":74.09,"l":74.09,"n":5,"o":74.09,"t":"2026-10-22T15:50:00Z","v":418,"vw":74.09},{"c":74.1751,"h":74.1751,"l":74.1751,"n":3,"o":74.1751,"t":"2026-10-22T15:55:00Z","v":350,"vw":74.1751},{"c":74.29,"h":74.29,"l":74.28,"n":6,"o":74.28,"t":"2026-10-22T16:05:00Z","v":227,"vw":74.285},{"c":74.2707,"h":74.2707,"l":74.2707,"n":1,"o":74.2707,"t":"2026-10-22T16:15:00Z","v":195,"vw":74.2707},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-22T16:20:00Z","v":671,"vw":74.4},{"c":74.2805,"h":74.2805,"l":74.2805,"n":3,"o":74.2805,"t":"2026-10-22T16:25:00Z","v":351,"vw":74.2805},{"c":74.26,"h":74.37,"l":74.26,"n":3,"o":74.37,"t":"2026-10-22T16:30:00Z","v":958,"vw":74.271616},{"c":74.28,"h":74.28,"l":74.28,"n":2,"o":74.28,"t":"2026-10-22T16:35:00Z","v":200,"vw":74.28},{"c":73.945,"h":73.945,"l":73.945,"n":2,"o":73.945,"t":"2026-10-22T16:40:00Z","v":410,"vw":73.945},{"c":73.92,"h":73.935,"l":73.905,"n":5,"o":73.935,"t":"2026-10-22T16:45:00Z","v":648,"vw":73.922287},{"c":73.975,"h":73.975,"l":73.835,"n":4,"o":73.835,"t":"2026-10-22T16:50:00Z","v":639,"vw":73.908962},{"c":74.0115,"h":74.1399,"l":74.0115,"n":4,"o":74.1399,"t":"2026-10-22T16:55:00Z","v":1198,"vw":74.034408},{"c":74.01,"h":74.01,"l":73.925,"n":3,"o":73.925,"t":"2026-10-22T17:05:00Z","v":835,"vw":73.93518},{"c":74.04,"h":74.04,"l":73.8835,"n":10,"o":73.8835,"t":"2026-10-22T17:10:00Z","v":3096,"vw":73.964851},{"c":74.07,"h":74.08,"l":74.07,"n":4,"o":74.08,"t":"2026-10-22T17:25:00Z","v":1270,"vw":74.07854},{"c":74.115,"h":74.17,"l":74.115,"n":5,"o":74.17,"t":"2026-10-22T17:30:00Z","v":495,"vw":74.144506},{"c":74.18,"h":74.18,"l":74.18,"n":1,"o":74.18,"t":"2026-10-22T17:35:00Z","v":212,"vw":74.18},{"c":74.3099,"h":74.3099,"l":74.27,"n":4,"o":74.27,"t":"2026-10-22T17:40:00Z","v":321,"vw":74.2876},{"c":74.22,"h":74.22,"l":74.22,"n":1,"o":74.22,"t":"2026-10-22T17:45:00Z","v":700,"vw":74.22},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-22T17:50:00Z","v":201,"vw":74.2},{"c":74.175,"h":74.175,"l":74.175,"n":2,"o":74.175,"t":"2026-10-22T18:00:00Z","v":181,"vw":74.175},{"c":74.13,"h":74.13,"l":74.13,"n":1,"o":74.13,"t":"2026-10-22T18:05:00Z","v":100,"vw":74.13},{"c":74.225,"h":74.225,"l":74.185,"n":4,"o":74.185,"t":"2026-10-22T18:10:00Z","v":377,"vw":74.20916},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-10-22T18:15:00Z","v":301,"vw":74.19},{"c":74.2401,"h":74.35,"l":74.2,"n":8,"o":74.28,"t":"2026-10-22T18:20:00Z","v":1987,"vw":74.240034},{"c":74.2474,"h":74.2474,"l":74.2474,"n":1,"o":74.2474,"t":"2026-10-22T18:25:00Z","v":200,"vw":74.2474},{"c":74.155,"h":74.25,"l":74.155,"n":2,"o":74.25,"t":"2026-10-22T18:30:00Z","v":369,"vw":74.203144},{"c":74.185,"h":74.185,"l":74.185,"n":3,"o":74.185,"t":"2026-10-22T18:35:00Z","v":1032,"vw":74.185},{"c":74.19,"h":74.19,"l":74.19,"n":4,"o":74.19,"t":"2026-10-22T18:50:00Z","v":200,"vw":74.19},{"c":74.22,"h":74.22,"l":74.18,"n":8,"o":74.22,"t":"2026-10-22T18:55:00Z","v":614,"vw":74.2},{"c":74.05,"h":74.05,"l":74.05,"n":2,"o":74.05,"t":"2026-10-22T19:00:00Z","v":413,"vw":74.05},{"c":74.25,"h":74.25,"l":74.155,"n":9,"o":74.155,"t":"2026-10-22T19:10:00Z","v":1289,"vw":74.206029},{"c":74.15,"h":74.15,"l":74.15,"n":2,"o":74.15,"t":"2026-10-22T19:15:00Z","v":220,"vw":74.15},{"c":74.2462,"h":74.2462,"l":74.2462,"n":2,"o":74.2462,"t":"2026-10-22T19:25:00Z","v":163,"vw":74.2462},{"c":74.265,"h":74.265,"l":74.23,"n":5,"o":74.24,"t":"2026-10-22T19:30:00Z","v":1311,"vw":74.241476},{"c":74.21,"h":74.21,"l":74.21,"n":2,"o":74.21,"t":"2026-10-22T19:35:00Z","v":178,"vw":74.21},{"c":74.15,"h":74.17,"l":74.15,"n":3,"o":74.17,"t":"2026-10-22T19:45:00Z","v":315,"vw":74.157134},{"c":74.295,"h":74.32,"l":74.295,"n":14,"o":74.32,"t":"2026-10-22T19:50:00Z","v":1429,"vw":74.311484},{"c":74.23,"h":74.3035,"l":74.23,"n":9,"o":74.3035,"t":"2026-10-22T19:55:00Z","v":2044,"vw":74.265651},{"c":74.32,"h":74.32,"l":74.32,"n":3,"o":74.32,"t":"2026-10-22T20:00:00Z","v":108,"vw":74.32}],"history":[{"c":58.88,"h":59.25,"l":58.5766,"n":569,"o":59,"t":"2024-10-21T04:00:00Z","v":58521,"vw":58.874366},{"c":58.58,"h":58.74,"l":58.3701,"n":670,"o":58.54,"t":"2024-10-22T04:00:00Z","v":96227,"vw":58.544599},{"c":57.99,"h":58.6,"l":57.52,"n":473,"o":58.32,"t":"2024-10-23T04:00:00Z","v":56852,"vw":58.012132},{"c":58.19,"h":58.34,"l":57.8607,"n":773,"o":58.34,"t":"2024-10-24T04:00:00Z","v":86314,"vw":58.120111},{"c":58.42,"h":59.0597,"l":58.3775,"n":504,"o":58.61,"t":"2024-10-25T04:00:00Z","v":102334,"vw":58.633814},{"c":58.75,"h":59.07,"l":58.59,"n":578,"o":58.59,"t":"2024-10-28T04:00:00Z","v":66386,"vw":58.827539},{"c":59.21,"h":59.3845,"l":58.3,"n":573,"o":58.48,"t":"2024-10-29T04:00:00Z","v":62242,"vw":59.043475},{"c":58.55,"h":59.2599,"l":58.55,"n":423,"o":58.79,"t":"2024-10-30T04:00:00Z","v":62100,"vw":58.862998},{"c":57.47,"h":58.51,"l":57.33,"n":626,"o":58.5,"t":"2024-10-31T04:00:00Z","v":95806,"vw":57.590149},{"c":57.88,"h":58.22,"l":57.695,"n":769,"o":57.85,"t":"2024-11-01T04:00:00Z","v":174875,"vw":58.04987},{"c":57.77,"h":58.21,"l":57.2139,"n":660,"o":57.73,"t":"2024-11-04T05:00:00Z","v":156157,"vw":57.895347},{"c":58.62,"h":58.62,"l":57.77,"n":490,"o":57.77,"t":"2024-11-05T05:00:00Z","v":224440,"vw":58.374131},{"c":60.42,"h":60.5,"l":59.61,"n":741,"o":60.01,"t":"2024-11-06T05:00:00Z","v":117149,"vw":60.174673},{"c":61.37,"h":61.41,"l":60.89,"n":529,"o":60.93,"t":"2024-11-07T05:00:00Z","v":77488,"vw":61.190155},{"c":61.13,"h":61.2032,"l":60.91,"n":521,"o":61.05,"t":"2024-11-08T05:00:00Z","v":70607,"vw":61.073521},{"c":61.26,"h":61.3399,"l":60.97,"n":509,"o":61.28,"t":"2024-11-11T05:00:00Z","v":59084,"vw":61.185953},{"c":60.87,"h":61.2458,"l":60.4701,"n":570,"o":61.02,"t":"2024-11-12T05:00:00Z","v":90387,"vw":60.813321},{"c":60.8,"h":61.1447,"l":60.665,"n":567,"o":60.87,"t":"2024-11-13T05:00:00Z","v":96928,"vw":60.971614},{"c":60.36,"h":60.91,"l":60.27,"n":540,"o":60.91,"t":"2024-11-14T05:00:00Z","v":67429,"vw":60.584481},{"c":58.99,"h":59.75,"l":58.8601,"n":743,"o":59.75,"t":"2024-11-15T05:00:00Z","v":190058,"vw":59.063959},{"c":59.24,"h":59.46,"l":58.9326,"n":629,"o":59.23,"t":"2024-11-18T05:00:00Z","v":88975,"vw":59.24512},{"c":59.48,"h":59.58,"l":58.77,"n":914,"o":58.77,"t":"2024-11-19T05:00:00Z","v":175923,"vw":59.281928},{"c":59.55,"h":59.6,"l":58.8096,"n":597,"o":59.6,"t":"2024-11-20T05:00:00Z","v":103865,"vw":59.160335},{"c":60.59,"h":60.66,"l":59.5875,"n":667,"o":60.02,"t":"2024-11-21T05:00:00Z","v":98356,"vw":60.310183},{"c":61.16,"h":61.16,"l":60.51,"n":643,"o":60.51,"t":"2024-11-22T05:00:00Z","v":69744,"vw":60.953201},{"c":61.95,"h":62.3236,"l":61.6898,"n":616,"o":61.9,"t":"2024-11-25T05:00:00Z","v":75591,"vw":62.003519},{"c":61.52,"h":62.08,"l":61.4145,"n":602,"o":61.93,"t":"2024-11-26T05:00:00Z","v":72996,"vw":61.596591},{"c":61,"h":61.58,"l":60.6711,"n":520,"o":61.42,"t":"2024-11-27T05:00:00Z","v":66851,"vw":60.965052},{"c":61.46,"h":61.68,"l":61.33,"n":231,"o":61.33,"t":"2024-11-29T05:00:00Z","v":29050,"vw":61.546636},{"c":62.11,"h":62.2499,"l":61.51,"n":800,"o":61.51,"t":"2024-12-02T05:00:00Z","v":86157,"vw":61.998882},{"c":61.84,"h":61.97,"l":61.69,"n":822,"o":61.86,"t":"2024-12-03T05:00:00Z","v":75035,"vw":61.860077},{"c":62.82,"h":62.82,"l":62.33,"n":669,"o":62.51,"t":"2024-12-04T05:00:00Z","v":103234,"vw":62.572446},{"c":61.88,"h":62.74,"l":61.88,"n":606,"o":62.74,"t":"2024-12-05T05:00:00Z","v":59962,"vw":62.319983},{"c":62.47,"h":62.58,"l":62.32,"n":514,"o":62.33,"t":"2024-12-06T05:00:00Z","v":67962,"vw":62.432832},{"c":62.17,"h":62.72,"l":61.8596,"n":759,"o":62.49,"t":"2024-12-09T05:00:00Z","v":76942,"vw":62.268663},{"c":61.4,"h":62.05,"l":61.15,"n":490,"o":62.05,"t":"2024-12-10T05:00:00Z","v":85262,"vw":61.582519},{"c":62.27,"h":62.35,"l":61.78,"n":625,"o":61.9,"t":"2024-12-11T05:00:00Z","v":81738,"vw":62.135142},{"c":61.77,"h":62.11,"l":61.77,"n":753,"o":61.88,"t":"2024-12-12T05:00:00Z","v":114461,"vw":61.916761},{"c":61.71,"h":62.22,"l":61.5201,"n":509,"o":61.92,"t":"2024-12-13T05:00:00Z","v":66534,"vw":61.813522},{"c":62.06,"h":62.25,"l":61.6964,"n":866,"o":61.81,"t":"2024-12-16T05:00:00Z","v":107102,"vw":62.110591},{"c":61.56,"h":62.05,"l":61.42,"n":707,"o":61.97,"t":"2024-12-17T05:00:00Z","v":86900,"vw":61.610185},{"c":59.26,"h":61.6855,"l":59.11,"n":750,"o":61.54,"t":"2024-12-18T05:00:00Z","v":160428,"vw":60.589365},{"c":59.15,"h":60.0281,"l":59.076,"n":686,"o":59.85,"t":"2024-12-19T05:00:00Z","v":101637,"vw":59.35596},{"c":59.92,"h":60.3111,"l":58.6516,"n":713,"o":58.7,"t":"2024-12-20T05:00:00Z","v":86298,"vw":59.931805},{"c":59.93,"h":60.3211,"l":59.39,"n":562,"o":59.71,"t":"2024-12-23T05:00:00Z","v":121121,"vw":59.798887},{"c":60.51,"h":60.57,"l":60.02,"n":316,"o":60.02,"t":"2024-12-24T05:00:00Z","v":97291,"vw":60.381341},{"c":60.65,"h":60.72,"l":60.24,"n":1303,"o":60.24,"t":"2024-12-26T05:00:00Z","v":189686,"vw":60.584647},{"c":60.1,"h":60.38,"l":59.5212,"n":683,"o":60.38,"t":"2024-12-27T05:00:00Z","v":80255,"vw":59.823526},{"c":59.31,"h":59.59,"l":58.74,"n":680,"o":59.39,"t":"2024-12-30T05:00:00Z","v":102941,"vw":59.303026},{"c":59.06,"h":59.61,"l":58.9465,"n":499,"o":59.61,"t":"2024-12-31T05:00:00Z","v":69736,"vw":59.147978},{"c":59.01,"h":59.77,"l":58.6442,"n":840,"o":59.51,"t":"2025-01-02T05:00:00Z","v":113930,"vw":59.00315},{"c":59.67,"h":59.78,"l":59.041,"n":791,"o":59.16,"t":"2025-01-03T05:00:00Z","v":90157,"vw":59.446019},{"c":59.98,"h":60.628,"l":59.98,"n":598,"o":60.15,"t":"2025-01-06T05:00:00Z","v":92813,"vw":60.4062},{"c":59.55,"h":60.37,"l":59.19,"n":717,"o":60.37,"t":"2025-01-07T05:00:00Z","v":207650,"vw":59.700265},{"c":59.56,"h":60.0328,"l":58.9292,"n":618,"o":59.33,"t":"2025-01-08T05:00:00Z","v":93186,"vw":59.335587},{"c":58.5,"h":58.89,"l":58.21,"n":1004,"o":58.77,"t":"2025-01-10T05:00:00Z","v":247899,"vw":58.391492},{"c":58.6,"h":58.6,"l":57.86,"n":709,"o":57.86,"t":"2025-01-13T05:00:00Z","v":88208,"vw":58.2026},{"c":59.09,"h":59.3,"l":58.6843,"n":675,"o":58.94,"t":"2025-01-14T05:00:00Z","v":78636,"vw":59.040451},{"c":60.16,"h":60.4858,"l":60.016,"n":697,"o":60.23,"t":"2025-01-15T05:00:00Z","v":85320,"vw":60.255458},{"c":60.38,"h":60.7193,"l":60.1829,"n":589,"o":60.38,"t":"2025-01-16T05:00:00Z","v":59438,"vw":60.532204},{"c":61.08,"h":61.24,"l":60.905,"n":639,"o":60.95,"t":"2025-01-17T05:00:00Z","v":88137,"vw":61.106852},{"c":61.83,"h":61.877,"l":61.31,"n":982,"o":61.53,"t":"2025-01-21T05:00:00Z","v":154473,"vw":61.693923},{"c":62.01,"h":62.31,"l":62.0001,"n":887,"o":62.31,"t":"2025-01-22T05:00:00Z","v":133390,"vw":62.118515},{"c":62.37,"h":62.37,"l":61.76,"n":742,"o":62.06,"t":"2025-01-23T05:00:00Z","v":105415,"vw":62.041093},{"c":62.23,"h":62.4391,"l":62.02,"n":783,"o":62.19,"t":"2025-01-24T05:00:00Z","v":199244,"vw":62.218987},{"c":61.63,"h":61.8186,"l":61.0652,"n":1036,"o":61.11,"t":"2025-01-27T05:00:00Z","v":205735,"vw":61.406396},{"c":62.07,"h":62.2299,"l":61.2808,"n":843,"o":61.67,"t":"2025-01-28T05:00:00Z","v":230616,"vw":61.970804},{"c":62.04,"h":62.17,"l":61.6826,"n":630,"o":62.1,"t":"2025-01-29T05:00:00Z","v":81805,"vw":61.988828},{"c":62.62,"h":62.86,"l":62.28,"n":892,"o":62.48,"t":"2025-01-30T05:00:00Z","v":116658,"vw":62.589084},{"c":62.28,"h":63.0924,"l":62.15,"n":820,"o":62.67,"t":"2025-01-31T05:00:00Z","v":113514,"vw":62.648197},{"c":61.54,"h":61.9035,"l":60.73,"n":831,"o":60.78,"t":"2025-02-03T05:00:00Z","v":115614,"vw":61.559799},{"c":62.07,"h":62.17,"l":61.71,"n":868,"o":61.71,"t":"2025-02-04T05:00:00Z","v":117169,"vw":62.020715},{"c":62.45,"h":62.45,"l":61.69,"n":780,"o":62.08,"t":"2025-02-05T05:00:00Z","v":109604,"vw":62.140967},{"c":62.44,"h":62.6899,"l":62.095,"n":624,"o":62.39,"t":"2025-02-06T05:00:00Z","v":58133,"vw":62.419278},{"c":61.85,"h":62.715,"l":61.825,"n":668,"o":62.5,"t":"2025-02-07T05:00:00Z","v":89632,"vw":62.076902},{"c":61.93,"h":62.29,"l":61.93,"n":554,"o":62.24,"t":"2025-02-10T05:00:00Z","v":66751,"vw":62.110796},{"c":61.74,"h":61.9459,"l":61.6226,"n":694,"o":61.78,"t":"2025-02-11T05:00:00Z","v":92877,"vw":61.798877},{"c":61.79,"h":61.79,"l":61,"n":896,"o":61.06,"t":"2025-02-12T05:00:00Z","v":132816,"vw":61.513916},{"c":62.43,"h":62.43,"l":61.795,"n":612,"o":62.08,"t":"2025-02-13T05:00:00Z","v":94783,"vw":62.050744},{"c":62.53,"h":62.6661,"l":62.36,"n":526,"o":62.36,"t":"2025-02-14T05:00:00Z","v":60358,"vw":62.517366},{"c":63.03,"h":63.03,"l":62.5982,"n":905,"o":62.94,"t":"2025-02-18T05:00:00Z","v":256862,"vw":62.803581},{"c":62.75,"h":62.75,"l":62.2863,"n":639,"o":62.67,"t":"2025-02-19T05:00:00Z","v":82045,"vw":62.580177},{"c":61.81,"h":62.48,"l":61.3951,"n":584,"o":62.48,"t":"2025-02-20T05:00:00Z","v":113432,"vw":61.732283},{"c":60.13,"h":61.936,"l":60,"n":928,"o":61.88,"t":"2025-02-21T05:00:00Z","v":135465,"vw":60.550487},{"c":59.66,"h":60.39,"l":59.42,"n":690,"o":60.39,"t":"2025-02-24T05:00:00Z","v":137047,"vw":60.0112},{"c":59.5,"h":59.83,"l":58.81,"n":669,"o":59.69,"t":"2025-02-25T05:00:00Z","v":192930,"vw":59.408013},{"c":59.625,"h":60.2599,"l":59.45,"n":863,"o":59.67,"t":"2025-02-26T05:00:00Z","v":67036,"vw":59.845951},{"c":58.68,"h":59.998,"l":58.61,"n":625,"o":59.86,"t":"2025-02-27T05:00:00Z","v":85249,"vw":59.399585},{"c":59.3,"h":59.3744,"l":58.3451,"n":653,"o":58.53,"t":"2025-02-28T05:00:00Z","v":86089,"vw":58.838233},{"c":58.09,"h":59.935,"l":57.8185,"n":778,"o":59.64,"t":"2025-03-03T05:00:00Z","v":131051,"vw":58.804813},{"c":57.3,"h":58.185,"l":56.2924,"n":1045,"o":57.68,"t":"2025-03-04T05:00:00Z","v":435643,"vw":57.538802},{"c":58.15,"h":58.22,"l":56.9,"n":792,"o":57.4,"t":"2025-03-05T05:00:00Z","v":178590,"vw":57.771903},{"c":56.66,"h":57.7612,"l":56.38,"n":818,"o":57.15,"t":"2025-03-06T05:00:00Z","v":226395,"vw":56.964619},{"c":56.87,"h":56.915,"l":55.3171,"n":672,"o":56.49,"t":"2025-03-07T05:00:00Z","v":111415,"vw":56.272809},{"c":55,"h":56.0228,"l":54.4501,"n":1309,"o":55.84,"t":"2025-03-10T04:00:00Z","v":327488,"vw":55.033571},{"c":54.77,"h":55.362,"l":54.17,"n":774,"o":54.96,"t":"2025-03-11T04:00:00Z","v":209005,"vw":54.580023},{"c":54.92,"h":55.5182,"l":54.474,"n":747,"o":55.49,"t":"2025-03-12T04:00:00Z","v":106456,"vw":55.025387},{"c":53.91,"h":54.835,"l":53.61,"n":702,"o":54.82,"t":"2025-03-13T04:00:00Z","v":93585,"vw":54.202753},{"c":55.36,"h":55.37,"l":54.4401,"n":569,"o":54.53,"t":"2025-03-14T04:00:00Z","v":157326,"vw":54.979377},{"c":56.07,"h":56.4,"l":55.265,"n":871,"o":55.29,"t":"2025-03-17T04:00:00Z","v":333742,"vw":55.821875},{"c":55.5,"h":55.94,"l":55.1685,"n":773,"o":55.8,"t":"2025-03-18T04:00:00Z","v":93579,"vw":55.446082},{"c":56.32,"h":56.6299,"l":55.51,"n":444,"o":55.51,"t":"2025-03-19T04:00:00Z","v":57725,"vw":56.051036},{"c":55.98,"h":56.68,"l":55.92,"n":568,"o":55.93,"t":"2025-03-20T04:00:00Z","v":85957,"vw":56.201985},{"c":55.95,"h":56.024,"l":55.1614,"n":524,"o":55.26,"t":"2025-03-21T04:00:00Z","v":114485,"vw":55.650369},{"c":57.37,"h":57.495,"l":56.78,"n":723,"o":56.78,"t":"2025-03-24T04:00:00Z","v":122321,"vw":57.22885},{"c":57.6,"h":57.82,"l":57.38,"n":657,"o":57.58,"t":"2025-03-25T04:00:00Z","v":92699,"vw":57.559593},{"c":56.95,"h":57.7251,"l":56.6,"n":638,"o":57.64,"t":"2025-03-26T04:00:00Z","v":85588,"vw":56.956727},{"c":56.15,"h":56.7035,"l":55.8712,"n":793,"o":56.39,"t":"2025-03-27T04:00:00Z","v":106009,"vw":56.344678},{"c":54.78,"h":56.05,"l":54.5336,"n":757,"o":56.05,"t":"2025-03-28T04:00:00Z","v":73826,"vw":54.859285},{"c":54.86,"h":54.93,"l":53.62,"n":654,"o":53.92,"t":"2025-03-31T04:00:00Z","v":85819,"vw":54.423093},{"c":55.14,"h":55.175,"l":54.1824,"n":779,"o":54.49,"t":"2025-04-01T04:00:00Z","v":297042,"vw":54.911361},{"c":55.82,"h":55.88,"l":54.49,"n":803,"o":54.49,"t":"2025-04-02T04:00:00Z","v":89619,"vw":55.479087},{"c":52.64,"h":53.93,"l":52.59,"n":1090,"o":53.53,"t":"2025-04-03T04:00:00Z","v":260178,"vw":53.153341},{"c":49.62,"h":51.37,"l":49.28,"n":1453,"o":51.06,"t":"2025-04-04T04:00:00Z","v":446027,"vw":49.987736},{"c":49.28,"h":51.09,"l":47.04,"n":1062,"o":47.74,"t":"2025-04-07T04:00:00Z","v":260727,"vw":48.682793},{"c":48.43,"h":51.1895,"l":47.84,"n":1057,"o":50.64,"t":"2025-04-08T04:00:00Z","v":252881,"vw":49.126885},{"c":52.97,"h":53.464,"l":47.858,"n":943,"o":48.05,"t":"2025-04-09T04:00:00Z","v":169737,"vw":50.19961},{"c":51.2,"h":52.18,"l":50.005,"n":869,"o":52.14,"t":"2025-04-10T04:00:00Z","v":337589,"vw":51.238056},{"c":51.83,"h":51.9599,"l":50.3712,"n":698,"o":50.88,"t":"2025-04-11T04:00:00Z","v":441497,"vw":51.129277},{"c":52.33,"h":52.6985,"l":51.91,"n":748,"o":52.53,"t":"2025-04-14T04:00:00Z","v":110571,"vw":52.38275},{"c":52.26,"h":52.9194,"l":52.26,"n":724,"o":52.37,"t":"2025-04-15T04:00:00Z","v":81746,"vw":52.605585},{"c":51.69,"h":52.46,"l":51.2472,"n":554,"o":52.1,"t":"2025-04-16T04:00:00Z","v":286226,"vw":51.92638},{"c":51.9,"h":52.34,"l":51.76,"n":526,"o":51.89,"t":"2025-04-17T04:00:00Z","v":62729,"vw":52.052847},{"c":50.69,"h":51.48,"l":50.2173,"n":662,"o":51.48,"t":"2025-04-21T04:00:00Z","v":100010,"vw":50.592979},{"c":52.11,"h":52.24,"l":51.23,"n":756,"o":51.23,"t":"2025-04-22T04:00:00Z","v":109596,"vw":51.918161},{"c":52.79,"h":53.9734,"l":52.54,"n":829,"o":53.33,"t":"2025-04-23T04:00:00Z","v":162030,"vw":52.911936},{"c":53.73,"h":53.8088,"l":52.61,"n":624,"o":52.68,"t":"2025-04-24T04:00:00Z","v":118327,"vw":53.546136},{"c":53.71,"h":53.7897,"l":53.3863,"n":553,"o":53.68,"t":"2025-04-25T04:00:00Z","v":76907,"vw":53.627375},{"c":53.96,"h":54.09,"l":53.45,"n":613,"o":53.83,"t":"2025-04-28T04:00:00Z","v":96331,"vw":53.689767},{"c":54.3,"h":54.4385,"l":53.691,"n":591,"o":53.94,"t":"2025-04-29T04:00:00Z","v":171215,"vw":54.124246},{"c":54.05,"h":54.31,"l":53,"n":658,"o":53.65,"t":"2025-04-30T04:00:00Z","v":110629,"vw":53.781874},{"c":54.41,"h":54.9184,"l":54.3085,"n":699,"o":54.53,"t":"2025-05-01T04:00:00Z","v":89344,"vw":54.621092},{"c":55.4,"h":55.5034,"l":54.9,"n":502,"o":55.08,"t":"2025-05-02T04:00:00Z","v":77082,"vw":55.310794},{"c":55.41,"h":55.59,"l":54.88,"n":791,"o":55.08,"t":"2025-05-05T04:00:00Z","v":154301,"vw":55.388616},{"c":55.04,"h":55.42,"l":54.84,"n":538,"o":54.93,"t":"2025-05-06T04:00:00Z","v":140694,"vw":55.151821},{"c":55.12,"h":55.3678,"l":54.84,"n":694,"o":55.19,"t":"2025-05-07T04:00:00Z","v":66117,"vw":55.144796},{"c":55.69,"h":56.2,"l":55.4025,"n":593,"o":55.57,"t":"2025-05-08T04:00:00Z","v":105988,"vw":55.776154},{"c":55.71,"h":56.01,"l":55.5301,"n":409,"o":56.01,"t":"2025-05-09T04:00:00Z","v":143197,"vw":55.734387},{"c":57.22,"h":57.45,"l":56.83,"n":816,"o":57.43,"t":"2025-05-12T04:00:00Z","v":248104,"vw":57.04113},{"c":57.57,"h":57.8223,"l":57.24,"n":715,"o":57.24,"t":"2025-05-13T04:00:00Z","v":235601,"vw":57.674679},{"c":57.25,"h":57.54,"l":57.1233,"n":601,"o":57.54,"t":"2025-05-14T04:00:00Z","v":105165,"vw":57.340078},{"c":57.79,"h":57.8064,"l":57.34,"n":538,"o":57.39,"t":"2025-05-15T04:00:00Z","v":61817,"vw":57.628237},{"c":58.33,"h":58.3494,"l":57.7254,"n":447,"o":57.98,"t":"2025-05-16T04:00:00Z","v":85292,"vw":58.156354},{"c":58.41,"h":58.41,"l":57.62,"n":662,"o":57.62,"t":"2025-05-19T04:00:00Z","v":72947,"vw":58.217217},{"c":58.17,"h":58.35,"l":57.93,"n":643,"o":58.35,"t":"2025-05-20T04:00:00Z","v":71211,"vw":58.200853},{"c":57.0162,"h":57.933,"l":56.94,"n":640,"o":57.78,"t":"2025-05-21T04:00:00Z","v":129755,"vw":57.332101},{"c":56.97,"h":57.2805,"l":56.6706,"n":596,"o":56.94,"t":"2025-05-22T04:00:00Z","v":127979,"vw":57.105768},{"c":56.76,"h":56.915,"l":56.17,"n":581,"o":56.24,"t":"2025-05-23T04:00:00Z","v":55495,"vw":56.674378},{"c":57.72,"h":57.82,"l":57.15,"n":647,"o":57.44,"t":"2025-05-27T04:00:00Z","v":82247,"vw":57.617486},{"c":57.26,"h":57.7965,"l":57.2,"n":757,"o":57.7,"t":"2025-05-28T04:00:00Z","v":84176,"vw":57.444827},{"c":57.37,"h":57.6042,"l":56.95,"n":617,"o":57.51,"t":"2025-05-29T04:00:00Z","v":87702,"vw":57.273764},{"c":57.47,"h":57.56,"l":56.87,"n":475,"o":57.27,"t":"2025-05-30T04:00:00Z","v":57335,"vw":57.284563},{"c":57.54,"h":57.57,"l":56.7499,"n":702,"o":57.14,"t":"2025-06-02T04:00:00Z","v":324158,"vw":57.450454},{"c":57.98,"h":58.05,"l":57.34,"n":555,"o":57.56,"t":"2025-06-03T04:00:00Z","v":84724,"vw":57.877328},{"c":57.76,"h":58.07,"l":57.68,"n":578,"o":58.02,"t":"2025-06-04T04:00:00Z","v":81115,"vw":57.905134},{"c":57.64,"h":58.005,"l":57.54,"n":531,"o":57.91,"t":"2025-06-05T04:00:00Z","v":99902,"vw":57.824059},{"c":58.24,"h":58.3146,"l":57.9159,"n":547,"o":58.13,"t":"2025-06-06T04:00:00Z","v":90513,"vw":58.147947},{"c":58.01,"h":58.294,"l":57.95,"n":535,"o":58.24,"t":"2025-06-09T04:00:00Z","v":55198,"vw":58.149341},{"c":58.17,"h":58.17,"l":57.8754,"n":564,"o":58.1,"t":"2025-06-10T04:00:00Z","v":82843,"vw":58.036283},{"c":57.95,"h":58.23,"l":57.68,"n":1031,"o":58.16,"t":"2025-06-11T04:00:00Z","v":149293,"vw":57.983548},{"c":58.05,"h":58.0993,"l":57.679,"n":604,"o":57.75,"t":"2025-06-12T04:00:00Z","v":131696,"vw":58.0167},{"c":57.25,"h":57.7958,"l":57.11,"n":589,"o":57.46,"t":"2025-06-13T04:00:00Z","v":270078,"vw":57.388371},{"c":57.73,"h":58.0163,"l":57.64,"n":616,"o":57.64,"t":"2025-06-16T04:00:00Z","v":63082,"vw":57.785207},{"c":57.15,"h":57.8003,"l":57.0101,"n":645,"o":57.45,"t":"2025-06-17T04:00:00Z","v":143692,"vw":57.294134},{"c":57.23,"h":57.57,"l":57.09,"n":809,"o":57.13,"t":"2025-06-18T04:00:00Z","v":118355,"vw":57.358868},{"c":57.23,"h":57.6999,"l":57.1234,"n":638,"o":57.54,"t":"2025-06-20T04:00:00Z","v":82638,"vw":57.310124},{"c":57.99,"h":57.99,"l":57,"n":875,"o":57.15,"t":"2025-06-23T04:00:00Z","v":217653,"vw":57.419893},{"c":58.48,"h":58.6262,"l":58.14,"n":788,"o":58.16,"t":"2025-06-24T04:00:00Z","v":174833,"vw":58.505036},{"c":58,"h":58.51,"l":57.96,"n":668,"o":58.51,"t":"2025-06-25T04:00:00Z","v":75755,"vw":58.117723},{"c":58.61,"h":58.64,"l":58.06,"n":701,"o":58.06,"t":"2025-06-26T04:00:00Z","v":128639,"vw":58.472352},{"c":58.97,"h":59.2,"l":58.59,"n":783,"o":58.75,"t":"2025-06-27T04:00:00Z","v":297855,"vw":58.764655},{"c":59.26,"h":59.385,"l":58.8705,"n":702,"o":59.3,"t":"2025-06-30T04:00:00Z","v":93243,"vw":59.157166},{"c":59.53,"h":59.663,"l":59,"n":879,"o":59.06,"t":"2025-07-01T04:00:00Z","v":88535,"vw":59.469853},{"c":59.66,"h":59.66,"l":58.7435,"n":823,"o":59.48,"t":"2025-07-02T04:00:00Z","v":120145,"vw":59.443736},{"c":59.93,"h":60.105,"l":59.804,"n":401,"o":59.82,"t":"2025-07-03T04:00:00Z","v":57650,"vw":60.038098},{"c":59.76,"h":60.1292,"l":59.45,"n":893,"o":59.77,"t":"2025-07-07T04:00:00Z","v":269344,"vw":59.785036},{"c":59.61,"h":59.785,"l":59.4901,"n":673,"o":59.7,"t":"2025-07-08T04:00:00Z","v":75073,"vw":59.658467},{"c":60.01,"h":60.175,"l":59.67,"n":695,"o":59.84,"t":"2025-07-09T04:00:00Z","v":92851,"vw":59.834707},{"c":60.04,"h":60.2196,"l":59.811,"n":555,"o":59.84,"t":"2025-07-10T04:00:00Z","v":76805,"vw":60.091687},{"c":59.61,"h":59.7822,"l":59.5452,"n":736,"o":59.67,"t":"2025-07-11T04:00:00Z","v":98817,"vw":59.682976},{"c":59.96,"h":60.03,"l":59.52,"n":681,"o":59.52,"t":"2025-07-14T04:00:00Z","v":93173,"vw":59.830998},{"c":59.23,"h":60.06,"l":59.23,"n":960,"o":60.06,"t":"2025-07-15T04:00:00Z","v":100740,"vw":59.515403},{"c":59.4717,"h":59.53,"l":58.97,"n":720,"o":59.45,"t":"2025-07-16T04:00:00Z","v":91410,"vw":59.302158},{"c":60.15,"h":60.19,"l":59.38,"n":717,"o":59.38,"t":"2025-07-17T04:00:00Z","v":109290,"vw":59.929756},{"c":60.2915,"h":60.395,"l":60.13,"n":569,"o":60.3,"t":"2025-07-18T04:00:00Z","v":86289,"vw":60.224782},{"c":60.2262,"h":60.65,"l":60.2205,"n":838,"o":60.35,"t":"2025-07-21T04:00:00Z","v":123545,"vw":60.483878},{"c":60.76,"h":60.81,"l":60.18,"n":690,"o":60.18,"t":"2025-07-22T04:00:00Z","v":94185,"vw":60.565034},{"c":61.11,"h":61.11,"l":60.88,"n":733,"o":60.95,"t":"2025-07-23T04:00:00Z","v":196651,"vw":61.022265},{"c":60.96,"h":61.26,"l":60.96,"n":816,"o":61.14,"t":"2025-07-24T04:00:00Z","v":137803,"vw":61.087139},{"c":61.3538,"h":61.38,"l":60.9601,"n":501,"o":61.05,"t":"2025-07-25T04:00:00Z","v":47028,"vw":61.152579},{"c":61.0313,"h":61.46,"l":60.94,"n":638,"o":61.46,"t":"2025-07-28T04:00:00Z","v":76147,"vw":61.08546},{"c":60.8969,"h":61.23,"l":60.8,"n":796,"o":61.18,"t":"2025-07-29T04:00:00Z","v":93003,"vw":60.941467},{"c":60.71,"h":61.1668,"l":60.45,"n":752,"o":60.79,"t":"2025-07-30T04:00:00Z","v":132978,"vw":60.891592},{"c":60.69,"h":61.2599,"l":60.555,"n":898,"o":60.74,"t":"2025-07-31T04:00:00Z","v":134536,"vw":60.874091},{"c":59.72,"h":59.97,"l":59.18,"n":698,"o":59.9,"t":"2025-08-01T04:00:00Z","v":107063,"vw":59.647083},{"c":60.6652,"h":60.69,"l":60.01,"n":744,"o":60.01,"t":"2025-08-04T04:00:00Z","v":188417,"vw":60.525972},{"c":60.39,"h":60.825,"l":60.22,"n":689,"o":60.63,"t":"2025-08-05T04:00:00Z","v":86705,"vw":60.435167},{"c":60.6057,"h":60.705,"l":60.33,"n":664,"o":60.57,"t":"2025-08-06T04:00:00Z","v":102260,"vw":60.625119},{"c":60.4209,"h":61.045,"l":60.25,"n":612,"o":60.85,"t":"2025-08-07T04:00:00Z","v":152906,"vw":60.560163},{"c":60.39,"h":60.68,"l":60.31,"n":634,"o":60.63,"t":"2025-08-08T04:00:00Z","v":73707,"vw":60.438935},{"c":60.0988,"h":60.5131,"l":60.05,"n":522,"o":60.32,"t":"2025-08-11T04:00:00Z","v":75572,"vw":60.214254},{"c":60.9399,"h":60.97,"l":60.315,"n":646,"o":60.315,"t":"2025-08-12T04:00:00Z","v":87491,"vw":60.79212},{"c":61.48,"h":61.49,"l":60.96,"n":633,"o":61.11,"t":"2025-08-13T04:00:00Z","v":85628,"vw":61.201598},{"c":61.1449,"h":61.28,"l":60.9657,"n":546,"o":61,"t":"2025-08-14T04:00:00Z","v":119350,"vw":61.140436},{"c":60.8506,"h":61.14,"l":60.84,"n":535,"o":61.1,"t":"2025-08-15T04:00:00Z","v":135668,"vw":60.955365},{"c":60.91,"h":60.93,"l":60.75,"n":751,"o":60.77,"t":"2025-08-18T04:00:00Z","v":78735,"vw":60.856992},{"c":60.82,"h":61.09,"l":60.7,"n":637,"o":60.76,"t":"2025-08-19T04:00:00Z","v":84619,"vw":60.828996},{"c":60.76,"h":61.3047,"l":60.4001,"n":806,"o":60.81,"t":"2025-08-20T04:00:00Z","v":130608,"vw":60.612086},{"c":60.5291,"h":60.7291,"l":60.345,"n":714,"o":60.47,"t":"2025-08-21T04:00:00Z","v":117401,"vw":60.549377},{"c":61.7063,"h":61.84,"l":60.73,"n":540,"o":60.73,"t":"2025-08-22T04:00:00Z","v":63044,"vw":61.631173},{"c":61.3224,"h":61.68,"l":61.26,"n":611,"o":61.52,"t":"2025-08-25T04:00:00Z","v":66134,"vw":61.46724},{"c":61.473,"h":61.4899,"l":61.13,"n":801,"o":61.13,"t":"2025-08-26T04:00:00Z","v":103436,"vw":61.371747},{"c":61.6719,"h":61.73,"l":61.28,"n":465,"o":61.28,"t":"2025-08-27T04:00:00Z","v":59264,"vw":61.614454},{"c":61.757,"h":61.78,"l":61.61,"n":627,"o":61.62,"t":"2025-08-28T04:00:00Z","v":100979,"vw":61.716206},{"c":61.49,"h":61.8895,"l":61.2095,"n":616,"o":61.68,"t":"2025-08-29T04:00:00Z","v":74120,"vw":61.508906},{"c":61.08,"h":61.12,"l":60.3701,"n":988,"o":60.89,"t":"2025-09-02T04:00:00Z","v":129628,"vw":60.807459},{"c":61.116,"h":61.2472,"l":60.786,"n":654,"o":61.04,"t":"2025-09-03T04:00:00Z","v":74321,"vw":61.015738},{"c":61.71,"h":61.71,"l":61.11,"n":718,"o":61.48,"t":"2025-09-04T04:00:00Z","v":83726,"vw":61.425593},{"c":61.4802,"h":62.05,"l":61.11,"n":709,"o":61.94,"t":"2025-09-05T04:00:00Z","v":100230,"vw":61.366754},{"c":61.4246,"h":61.54,"l":61.23,"n":867,"o":61.54,"t":"2025-09-08T04:00:00Z","v":103910,"vw":61.370891},{"c":61.4934,"h":61.5555,"l":61.23,"n":958,"o":61.36,"t":"2025-09-09T04:00:00Z","v":115283,"vw":61.410199},{"c":61.4406,"h":61.68,"l":61.26,"n":1166,"o":61.49,"t":"2025-09-10T04:00:00Z","v":196770,"vw":61.435375},{"c":62.1,"h":62.15,"l":61.4068,"n":907,"o":61.53,"t":"2025-09-11T04:00:00Z","v":129154,"vw":61.949661},{"c":61.8034,"h":62.08,"l":61.73,"n":847,"o":62.08,"t":"2025-09-12T04:00:00Z","v":104471,"vw":61.865521},{"c":61.8651,"h":62.16,"l":61.83,"n":819,"o":61.83,"t":"2025-09-15T04:00:00Z","v":122003,"vw":61.943594},{"c":61.5006,"h":61.96,"l":61.41,"n":604,"o":61.86,"t":"2025-09-16T04:00:00Z","v":82353,"vw":61.518851},{"c":61.5599,"h":62.12,"l":61.28,"n":874,"o":61.59,"t":"2025-09-17T04:00:00Z","v":125319,"vw":61.689057},{"c":62.0247,"h":62.2199,"l":61.62,"n":733,"o":61.62,"t":"2025-09-18T04:00:00Z","v":115786,"vw":62.066773},{"c":62.14,"h":62.205,"l":61.8,"n":847,"o":62.1,"t":"2025-09-19T04:00:00Z","v":123273,"vw":62.025537},{"c":62.0397,"h":62.1007,"l":61.12,"n":798,"o":61.45,"t":"2025-09-22T04:00:00Z","v":113426,"vw":61.931857},{"c":61.8919,"h":62.3025,"l":61.83,"n":1118,"o":61.95,"t":"2025-09-23T04:00:00Z","v":155150,"vw":62.032857},{"c":61.7113,"h":62.13,"l":61.6137,"n":1042,"o":61.88,"t":"2025-09-24T04:00:00Z","v":118175,"vw":61.78575},{"c":61.2131,"h":61.4499,"l":60.98,"n":957,"o":61.25,"t":"2025-09-25T04:00:00Z","v":121569,"vw":61.206503},{"c":61.7767,"h":62.04,"l":61.3,"n":726,"o":61.3,"t":"2025-09-26T04:00:00Z","v":70821,"vw":61.636258},{"c":62.01,"h":62.16,"l":61.8101,"n":813,"o":62.16,"t":"2025-09-29T04:00:00Z","v":93413,"vw":61.919421},{"c":61.92,"h":62.06,"l":61.46,"n":849,"o":62.06,"t":"2025-09-30T04:00:00Z","v":99535,"vw":61.711423},{"c":61.82,"h":61.94,"l":61.68,"n":794,"o":61.68,"t":"2025-10-01T04:00:00Z","v":186404,"vw":61.822823},{"c":61.946,"h":61.96,"l":61.52,"n":1035,"o":61.81,"t":"2025-10-02T04:00:00Z","v":297999,"vw":61.817365},{"c":62.15,"h":62.44,"l":62.02,"n":1051,"o":62.02,"t":"2025-10-03T04:00:00Z","v":228539,"vw":62.271139},{"c":62.35,"h":62.54,"l":62.04,"n":750,"o":62.28,"t":"2025-10-06T04:00:00Z","v":96638,"vw":62.384111},{"c":62.1567,"h":62.64,"l":62.0135,"n":1120,"o":62.51,"t":"2025-10-07T04:00:00Z","v":208843,"vw":62.210611},{"c":62.58,"h":62.73,"l":61.9137,"n":851,"o":62.36,"t":"2025-10-08T04:00:00Z","v":185994,"vw":62.574512},{"c":62.33,"h":62.7378,"l":62.21,"n":1096,"o":62.58,"t":"2025-10-09T04:00:00Z","v":126295,"vw":62.326098},{"c":60.8576,"h":62.66,"l":60.85,"n":867,"o":62.38,"t":"2025-10-10T04:00:00Z","v":77732,"vw":61.62738},{"c":61.5195,"h":61.66,"l":61.23,"n":660,"o":61.23,"t":"2025-10-13T04:00:00Z","v":84797,"vw":61.49941},{"c":62.0463,"h":62.2992,"l":60.89,"n":652,"o":60.89,"t":"2025-10-14T04:00:00Z","v":338079,"vw":61.949778},{"c":62.06,"h":62.63,"l":61.6131,"n":626,"o":62.22,"t":"2025-10-15T04:00:00Z","v":70930,"vw":62.178276},{"c":61.22,"h":62.56,"l":61.0945,"n":692,"o":62.15,"t":"2025-10-16T04:00:00Z","v":80688,"vw":61.745911},{"c":61.44,"h":61.5684,"l":61,"n":775,"o":61.02,"t":"2025-10-17T04:00:00Z","v":146968,"vw":61.300396},{"c":62.2091,"h":62.27,"l":61.496,"n":678,"o":61.72,"t":"2025-10-20T04:00:00Z","v":115478,"vw":61.974811},{"c":62.4659,"h":62.57,"l":62.0767,"n":668,"o":62.24,"t":"2025-10-21T04:00:00Z","v":84435,"vw":62.418544},{"c":61.7814,"h":62.4399,"l":61.35,"n":864,"o":62.23,"t":"2025-10-22T04:00:00Z","v":107960,"vw":61.839993},{"c":62.025,"h":62.1494,"l":61.68,"n":632,"o":61.82,"t":"2025-10-23T04:00:00Z","v":104348,"vw":61.96965},{"c":62.4046,"h":62.81,"l":62.37,"n":512,"o":62.58,"t":"2025-10-24T04:00:00Z","v":71769,"vw":62.516465},{"c":62.78,"h":62.87,"l":62.6275,"n":747,"o":62.69,"t":"2025-10-27T04:00:00Z","v":79911,"vw":62.737004},{"c":62.4444,"h":62.94,"l":62.4,"n":723,"o":62.94,"t":"2025-10-28T04:00:00Z","v":209490,"vw":62.554722},{"c":61.8833,"h":62.4499,"l":61.67,"n":1260,"o":62.16,"t":"2025-10-29T04:00:00Z","v":172297,"vw":62.170285},{"c":61.3581,"h":62.0799,"l":61.35,"n":859,"o":61.51,"t":"2025-10-30T04:00:00Z","v":75663,"vw":61.744001},{"c":61.76,"h":61.875,"l":61.3501,"n":584,"o":61.39,"t":"2025-10-31T04:00:00Z","v":78923,"vw":61.586925},{"c":61.5932,"h":61.76,"l":61.06,"n":763,"o":61.76,"t":"2025-11-03T05:00:00Z","v":75062,"vw":61.499451},{"c":61.07,"h":61.39,"l":60.9501,"n":747,"o":61.05,"t":"2025-11-04T05:00:00Z","v":115361,"vw":61.14962},{"c":61.2941,"h":61.5199,"l":60.85,"n":709,"o":60.94,"t":"2025-11-05T05:00:00Z","v":107388,"vw":61.23005},{"c":60.6286,"h":61.3945,"l":60.57,"n":763,"o":61.27,"t":"2025-11-06T05:00:00Z","v":112277,"vw":60.7813},{"c":61.1528,"h":61.2,"l":60.3,"n":697,"o":60.32,"t":"2025-11-07T05:00:00Z","v":63744,"vw":60.64951},{"c":61.57,"h":61.7,"l":61.1503,"n":1071,"o":61.37,"t":"2025-11-10T05:00:00Z","v":187044,"vw":61.498537},{"c":61.7517,"h":61.89,"l":61.45,"n":538,"o":61.45,"t":"2025-11-11T05:00:00Z","v":138568,"vw":61.733988},{"c":61.92,"h":62.08,"l":61.76,"n":591,"o":61.76,"t":"2025-11-12T05:00:00Z","v":224928,"vw":61.895875},{"c":61.0122,"h":61.87,"l":60.98,"n":660,"o":61.63,"t":"2025-11-13T05:00:00Z","v":75964,"vw":61.463475},{"c":60.8078,"h":61.1816,"l":60.488,"n":684,"o":60.53,"t":"2025-11-14T05:00:00Z","v":140529,"vw":60.946673},{"c":59.8913,"h":61.04,"l":59.665,"n":1184,"o":60.76,"t":"2025-11-17T05:00:00Z","v":153530,"vw":60.149571},{"c":59.6363,"h":60.07,"l":59.24,"n":1119,"o":59.62,"t":"2025-11-18T05:00:00Z","v":113189,"vw":59.685113},{"c":59.68,"h":60.087,"l":59.295,"n":1295,"o":59.84,"t":"2025-11-19T05:00:00Z","v":149621,"vw":59.694574},{"c":58.53,"h":60.74,"l":58.48,"n":1805,"o":60.56,"t":"2025-11-20T05:00:00Z","v":186141,"vw":59.265522},{"c":59.3808,"h":59.8599,"l":58.3601,"n":1111,"o":58.81,"t":"2025-11-21T05:00:00Z","v":90318,"vw":59.077064},{"c":60.39,"h":60.68,"l":59.66,"n":1295,"o":59.66,"t":"2025-11-24T05:00:00Z","v":159471,"vw":60.261766},{"c":61.1688,"h":61.27,"l":60.3284,"n":1033,"o":60.51,"t":"2025-11-25T05:00:00Z","v":122215,"vw":60.948316},{"c":61.7382,"h":62,"l":61.24,"n":1475,"o":61.24,"t":"2025-11-26T05:00:00Z","v":160076,"vw":61.799504},{"c":62.3095,"h":62.35,"l":61.91,"n":397,"o":61.91,"t":"2025-11-28T05:00:00Z","v":40985,"vw":62.218206},{"c":61.8666,"h":62.31,"l":61.7839,"n":1071,"o":61.81,"t":"2025-12-01T05:00:00Z","v":136639,"vw":62.028663},{"c":62.2005,"h":62.3626,"l":61.9794,"n":981,"o":62.25,"t":"2025-12-02T05:00:00Z","v":98987,"vw":62.210958},{"c":62.6803,"h":62.7,"l":62.1635,"n":1112,"o":62.22,"t":"2025-12-03T05:00:00Z","v":202731,"vw":62.546381},{"c":62.5139,"h":62.762,"l":62.41,"n":1291,"o":62.49,"t":"2025-12-04T05:00:00Z","v":195763,"vw":62.606807},{"c":62.6696,"h":62.9999,"l":62.44,"n":1095,"o":62.44,"t":"2025-12-05T05:00:00Z","v":191092,"vw":62.779257},{"c":62.5658,"h":62.86,"l":62.46,"n":814,"o":62.79,"t":"2025-12-08T05:00:00Z","v":104918,"vw":62.62587},{"c":62.6893,"h":62.99,"l":62.34,"n":775,"o":62.34,"t":"2025-12-09T05:00:00Z","v":117297,"vw":62.771881},{"c":63.5494,"h":63.72,"l":62.58,"n":823,"o":62.58,"t":"2025-12-10T05:00:00Z","v":173301,"vw":62.988193},{"c":63.6972,"h":63.76,"l":63.22,"n":1049,"o":63.22,"t":"2025-12-11T05:00:00Z","v":129759,"vw":63.598984},{"c":62.61,"h":63.59,"l":62.3,"n":1211,"o":63.42,"t":"2025-12-12T05:00:00Z","v":199096,"vw":62.883136},{"c":62.4644,"h":63.15,"l":62.395,"n":1051,"o":63.15,"t":"2025-12-15T05:00:00Z","v":124788,"vw":62.525513},{"c":62.1134,"h":62.5393,"l":61.76,"n":830,"o":62.22,"t":"2025-12-16T05:00:00Z","v":96253,"vw":62.06272},{"c":61.37,"h":62.37,"l":61.304,"n":973,"o":62.19,"t":"2025-12-17T05:00:00Z","v":142126,"vw":61.807511},{"c":62.0857,"h":62.49,"l":61.92,"n":785,"o":62.2,"t":"2025-12-18T05:00:00Z","v":109806,"vw":62.208933},{"c":62.8965,"h":63.09,"l":62.08,"n":556,"o":62.08,"t":"2025-12-19T05:00:00Z","v":63997,"vw":62.924285},{"c":63.6675,"h":63.7084,"l":63.2301,"n":802,"o":63.35,"t":"2025-12-22T05:00:00Z","v":71860,"vw":63.560925},{"c":63.7272,"h":63.8199,"l":63.51,"n":719,"o":63.53,"t":"2025-12-23T05:00:00Z","v":184713,"vw":63.685562},{"c":63.8958,"h":63.98,"l":63.68,"n":358,"o":63.75,"t":"2025-12-24T05:00:00Z","v":53157,"vw":63.800733},{"c":63.72,"h":63.84,"l":63.56,"n":583,"o":63.81,"t":"2025-12-26T05:00:00Z","v":99528,"vw":63.658085},{"c":63.53,"h":63.6781,"l":63.33,"n":681,"o":63.33,"t":"2025-12-29T05:00:00Z","v":101279,"vw":63.536135},{"c":63.49,"h":63.78,"l":63.395,"n":968,"o":63.5,"t":"2025-12-30T05:00:00Z","v":201084,"vw":63.595962},{"c":62.9197,"h":63.6499,"l":62.86,"n":775,"o":63.63,"t":"2025-12-31T05:00:00Z","v":93271,"vw":63.186492},{"c":64.006,"h":64.11,"l":63.2201,"n":895,"o":63.23,"t":"2026-01-02T05:00:00Z","v":211123,"vw":63.758396},{"c":65,"h":65.07,"l":64.53,"n":1431,"o":64.53,"t":"2026-01-05T05:00:00Z","v":287159,"vw":64.939999},{"c":66.0716,"h":66.13,"l":65.01,"n":937,"o":65.01,"t":"2026-01-06T05:00:00Z","v":135187,"vw":65.771934},{"c":65.3,"h":65.9846,"l":65.22,"n":1135,"o":65.82,"t":"2026-01-07T05:00:00Z","v":137320,"vw":65.668374},{"c":65.3817,"h":65.95,"l":65.2,"n":723,"o":65.52,"t":"2026-01-08T05:00:00Z","v":94554,"vw":65.455461},{"c":66.2606,"h":66.38,"l":65.47,"n":846,"o":65.48,"t":"2026-01-09T05:00:00Z","v":161607,"vw":66.28863},{"c":66.3354,"h":66.38,"l":65.79,"n":1007,"o":65.79,"t":"2026-01-12T05:00:00Z","v":142843,"vw":66.236939},{"c":66.3207,"h":66.67,"l":66.13,"n":1055,"o":66.52,"t":"2026-01-13T05:00:00Z","v":232763,"vw":66.370014},{"c":66.3943,"h":66.44,"l":65.9405,"n":898,"o":66.11,"t":"2026-01-14T05:00:00Z","v":123983,"vw":66.150423},{"c":67.015,"h":67.385,"l":66.91,"n":1083,"o":66.91,"t":"2026-01-15T05:00:00Z","v":226150,"vw":67.210525},{"c":67.36,"h":67.525,"l":67.1201,"n":1061,"o":67.22,"t":"2026-01-16T05:00:00Z","v":114095,"vw":67.405909},{"c":66.3429,"h":67.1799,"l":66.26,"n":846,"o":66.44,"t":"2026-01-20T05:00:00Z","v":148046,"vw":66.537908},{"c":67.39,"h":67.64,"l":66.61,"n":1260,"o":66.75,"t":"2026-01-21T05:00:00Z","v":1026240,"vw":66.886814},{"c":67.57,"h":68.08,"l":67.281,"n":993,"o":68.08,"t":"2026-01-22T05:00:00Z","v":130594,"vw":67.739071},{"c":66.87,"h":67.3703,"l":66.6686,"n":1012,"o":67.2,"t":"2026-01-23T05:00:00Z","v":172038,"vw":66.850114},{"c":66.91,"h":67.2,"l":66.745,"n":854,"o":66.86,"t":"2026-01-26T05:00:00Z","v":86461,"vw":66.965569},{"c":67.58,"h":67.669,"l":67.2864,"n":968,"o":67.39,"t":"2026-01-27T05:00:00Z","v":85753,"vw":67.518354},{"c":67.79,"h":67.865,"l":67.57,"n":1107,"o":67.77,"t":"2026-01-28T05:00:00Z","v":93265,"vw":67.697584},{"c":67.7,"h":68.16,"l":66.8,"n":1242,"o":67.89,"t":"2026-01-29T05:00:00Z","v":171307,"vw":67.422171},{"c":66.49,"h":67.78,"l":66.26,"n":1076,"o":66.96,"t":"2026-01-30T05:00:00Z","v":98878,"vw":66.706832},{"c":67,"h":67.2629,"l":66.2347,"n":845,"o":66.32,"t":"2026-02-02T05:00:00Z","v":131573,"vw":66.958955},{"c":66.4824,"h":67.41,"l":65.565,"n":1009,"o":67.27,"t":"2026-02-03T05:00:00Z","v":111617,"vw":66.373482},{"c":65.3031,"h":66.38,"l":64.65,"n":1281,"o":66.38,"t":"2026-02-04T05:00:00Z","v":174440,"vw":65.341042},{"c":64.3769,"h":65.49,"l":64.275,"n":838,"o":64.42,"t":"2026-02-05T05:00:00Z","v":93494,"vw":64.653741},{"c":66.1834,"h":66.235,"l":64.9,"n":670,"o":64.9,"t":"2026-02-06T05:00:00Z","v":74832,"vw":65.859035},{"c":66.34,"h":66.62,"l":65.74,"n":641,"o":65.74,"t":"2026-02-09T05:00:00Z","v":100318,"vw":66.414059},{"c":65.79,"h":66.46,"l":65.79,"n":814,"o":66.24,"t":"2026-02-10T05:00:00Z","v":122418,"vw":66.117595},{"c":65.7034,"h":66.4883,"l":65.17,"n":622,"o":66.23,"t":"2026-02-11T05:00:00Z","v":73414,"vw":65.678395},{"c":64.49,"h":65.96,"l":64.268,"n":676,"o":65.96,"t":"2026-02-12T05:00:00Z","v":149575,"vw":64.984607},{"c":65.01,"h":65.375,"l":64.49,"n":519,"o":64.49,"t":"2026-02-13T05:00:00Z","v":144822,"vw":65.202715},{"c":65.1471,"h":65.4799,"l":64.45,"n":814,"o":64.59,"t":"2026-02-17T05:00:00Z","v":89092,"vw":65.089533},{"c":65.7493,"h":65.98,"l":65.2346,"n":783,"o":65.34,"t":"2026-02-18T05:00:00Z","v":94928,"vw":65.79485},{"c":65.5473,"h":65.61,"l":65.11,"n":634,"o":65.43,"t":"2026-02-19T05:00:00Z","v":71903,"vw":65.362995},{"c":65.79,"h":66,"l":65.35,"n":694,"o":65.41,"t":"2026-02-20T05:00:00Z","v":71793,"vw":65.704397},{"c":64.75,"h":65.5969,"l":64.48,"n":789,"o":65.23,"t":"2026-02-23T05:00:00Z","v":66531,"vw":64.821891},{"c":65.4613,"h":65.5999,"l":64.71,"n":819,"o":64.83,"t":"2026-02-24T05:00:00Z","v":360429,"vw":65.495274},{"c":65.9359,"h":66.06,"l":65.5201,"n":597,"o":65.68,"t":"2026-02-25T05:00:00Z","v":135110,"vw":65.865037},{"c":65.71,"h":66.03,"l":64.9401,"n":720,"o":66.03,"t":"2026-02-26T05:00:00Z","v":409791,"vw":65.725445},{"c":65.3518,"h":65.355,"l":64.81,"n":760,"o":64.87,"t":"2026-02-27T05:00:00Z","v":95183,"vw":65.005155},{"c":65.5925,"h":65.67,"l":64.61,"n":1340,"o":64.61,"t":"2026-03-02T05:00:00Z","v":137764,"vw":65.401298},{"c":64.2,"h":64.5968,"l":63.0964,"n":867,"o":64.01,"t":"2026-03-03T05:00:00Z","v":109966,"vw":63.934185},{"c":64.9,"h":65.055,"l":64.23,"n":863,"o":64.76,"t":"2026-03-04T05:00:00Z","v":245221,"vw":64.848809},{"c":63.4759,"h":64.4912,"l":62.88,"n":773,"o":64.3,"t":"2026-03-05T05:00:00Z","v":94567,"vw":63.511888},{"c":62.0777,"h":62.5859,"l":61.7,"n":945,"o":62.12,"t":"2026-03-06T05:00:00Z","v":87189,"vw":62.184013},{"c":62.9138,"h":63.04,"l":60.74,"n":767,"o":61.3,"t":"2026-03-09T04:00:00Z","v":117959,"vw":61.789744},{"c":62.606,"h":63.77,"l":62.53,"n":1039,"o":62.71,"t":"2026-03-10T04:00:00Z","v":215898,"vw":63.213264},{"c":62.5195,"h":62.93,"l":62.32,"n":1125,"o":62.46,"t":"2026-03-11T04:00:00Z","v":107387,"vw":62.498928},{"c":60.8131,"h":61.67,"l":60.78,"n":1032,"o":61.67,"t":"2026-03-12T04:00:00Z","v":154359,"vw":61.125767},{"c":60.62,"h":61.63,"l":60.53,"n":811,"o":61.2,"t":"2026-03-13T04:00:00Z","v":133947,"vw":60.792594},{"c":61.3524,"h":62.17,"l":61.2307,"n":790,"o":61.38,"t":"2026-03-16T04:00:00Z","v":149941,"vw":61.495322},{"c":61.82,"h":62.11,"l":61.5101,"n":847,"o":61.77,"t":"2026-03-17T04:00:00Z","v":80961,"vw":61.754743},{"c":61.2981,"h":62.185,"l":61.2981,"n":692,"o":61.48,"t":"2026-03-18T04:00:00Z","v":56197,"vw":61.61704},{"c":61.3046,"h":61.67,"l":60.23,"n":643,"o":60.36,"t":"2026-03-19T04:00:00Z","v":58223,"vw":60.9263},{"c":60.269,"h":61.19,"l":59.82,"n":634,"o":61.19,"t":"2026-03-20T04:00:00Z","v":74182,"vw":60.508599},{"c":60.973,"h":62.0587,"l":60.941,"n":976,"o":61.42,"t":"2026-03-23T04:00:00Z","v":368761,"vw":61.388599},{"c":61.3569,"h":61.68,"l":59.86,"n":894,"o":60.42,"t":"2026-03-24T04:00:00Z","v":101484,"vw":61.232927},{"c":62.33,"h":62.6,"l":61.89,"n":642,"o":61.89,"t":"2026-03-25T04:00:00Z","v":67299,"vw":62.363985},{"c":61.0421,"h":61.98,"l":61.03,"n":1230,"o":61.42,"t":"2026-03-26T04:00:00Z","v":120954,"vw":61.350284},{"c":59.59,"h":60.85,"l":59.49,"n":839,"o":60.85,"t":"2026-03-27T04:00:00Z","v":145454,"vw":60.038809},{"c":58.6235,"h":59.96,"l":58.3308,"n":1344,"o":59.96,"t":"2026-03-30T04:00:00Z","v":136591,"vw":58.609091},{"c":60.4375,"h":60.49,"l":59.44,"n":997,"o":59.48,"t":"2026-03-31T04:00:00Z","v":242926,"vw":59.917032},{"c":60.95,"h":61.35,"l":60.54,"n":901,"o":60.54,"t":"2026-04-01T04:00:00Z","v":73642,"vw":61.077033},{"c":60.99,"h":61.2199,"l":60.17,"n":562,"o":60.17,"t":"2026-04-02T04:00:00Z","v":58558,"vw":60.753169},{"c":61.37,"h":61.37,"l":60.89,"n":606,"o":60.89,"t":"2026-04-06T04:00:00Z","v":61942,"vw":61.225716},{"c":61.3411,"h":61.48,"l":60.7,"n":637,"o":61.2,"t":"2026-04-07T04:00:00Z","v":59293,"vw":61.095333},{"c":62.9376,"h":62.985,"l":62.295,"n":706,"o":62.49,"t":"2026-04-08T04:00:00Z","v":76043,"vw":62.75212},{"c":63.0301,"h":63.2351,"l":62.62,"n":612,"o":62.62,"t":"2026-04-09T04:00:00Z","v":60685,"vw":63.035056},{"c":62.95,"h":63.19,"l":62.6591,"n":655,"o":63.1,"t":"2026-04-10T04:00:00Z","v":51464,"vw":63.015157},{"c":63.6019,"h":63.68,"l":62.796,"n":672,"o":62.8,"t":"2026-04-13T04:00:00Z","v":227464,"vw":63.284606},{"c":64.0763,"h":64.165,"l":63.69,"n":761,"o":63.75,"t":"2026-04-14T04:00:00Z","v":112347,"vw":64.013314},{"c":63.93,"h":64.07,"l":63.582,"n":1051,"o":64.07,"t":"2026-04-15T04:00:00Z","v":106802,"vw":63.894108},{"c":64.19,"h":64.3582,"l":63.9,"n":843,"o":63.93,"t":"2026-04-16T04:00:00Z","v":219137,"vw":64.084955},{"c":64.86,"h":65.19,"l":64.35,"n":863,"o":64.35,"t":"2026-04-17T04:00:00Z","v":68966,"vw":64.887142},{"c":64.87,"h":64.9517,"l":64.59,"n":714,"o":64.64,"t":"2026-04-20T04:00:00Z","v":60868,"vw":64.84396},{"c":64.51,"h":65.25,"l":64.34,"n":990,"o":64.91,"t":"2026-04-21T04:00:00Z","v":153202,"vw":64.587934},{"c":64.92,"h":65.31,"l":64.5001,"n":933,"o":65.14,"t":"2026-04-22T04:00:00Z","v":259910,"vw":64.775348},{"c":65.2,"h":65.54,"l":64.62,"n":1195,"o":65,"t":"2026-04-23T04:00:00Z","v":95869,"vw":65.246217},{"c":65.81,"h":65.89,"l":65.3,"n":883,"o":65.79,"t":"2026-04-24T04:00:00Z","v":71902,"vw":65.687515},{"c":65.72,"h":66.215,"l":65.235,"n":786,"o":65.74,"t":"2026-04-27T04:00:00Z","v":68975,"vw":65.677097},{"c":65.03,"h":65.5,"l":64.6662,"n":533,"o":64.99,"t":"2026-04-28T04:00:00Z","v":119433,"vw":65.051854},{"c":65.36,"h":65.63,"l":64.96,"n":607,"o":65.63,"t":"2026-04-29T04:00:00Z","v":120838,"vw":65.099333},{"c":66.76,"h":66.87,"l":65.52,"n":771,"o":65.52,"t":"2026-04-30T04:00:00Z","v":136430,"vw":66.544011},{"c":66.73,"h":66.8401,"l":66.34,"n":814,"o":66.53,"t":"2026-05-01T04:00:00Z","v":67743,"vw":66.678277},{"c":66.495,"h":66.9,"l":66.2001,"n":1003,"o":66.56,"t":"2026-05-04T04:00:00Z","v":119779,"vw":66.56175},{"c":67.48,"h":67.5998,"l":66.8,"n":678,"o":66.8,"t":"2026-05-05T04:00:00Z","v":50790,"vw":67.408422},{"c":68.7495,"h":68.78,"l":67.87,"n":937,"o":68.43,"t":"2026-05-06T04:00:00Z","v":146930,"vw":68.413691},{"c":67.6275,"h":68.31,"l":67.33,"n":704,"o":68.31,"t":"2026-05-07T04:00:00Z","v":86015,"vw":67.800885},{"c":68.904,"h":69.0099,"l":68.05,"n":639,"o":68.05,"t":"2026-05-08T04:00:00Z","v":53107,"vw":68.574742},{"c":69.78,"h":69.93,"l":69.19,"n":1132,"o":69.19,"t":"2026-05-11T04:00:00Z","v":96324,"vw":69.696985},{"c":69.59,"h":69.6644,"l":68.8,"n":615,"o":69.55,"t":"2026-05-12T04:00:00Z","v":54446,"vw":69.225457},{"c":70.0486,"h":70.125,"l":69.5,"n":811,"o":69.75,"t":"2026-05-13T04:00:00Z","v":68315,"vw":69.881913},{"c":70.3273,"h":70.58,"l":69.88,"n":715,"o":69.88,"t":"2026-05-14T04:00:00Z","v":74677,"vw":70.302648},{"c":69.7472,"h":69.97,"l":69.41,"n":620,"o":69.62,"t":"2026-05-15T04:00:00Z","v":67523,"vw":69.81735},{"c":69.6521,"h":70.01,"l":69.43,"n":742,"o":69.77,"t":"2026-05-18T04:00:00Z","v":68185,"vw":69.631027},{"c":69.8014,"h":70.16,"l":68.89,"n":796,"o":69.16,"t":"2026-05-19T04:00:00Z","v":65046,"vw":69.791973},{"c":70.75,"h":70.75,"l":69.94,"n":1161,"o":69.94,"t":"2026-05-20T04:00:00Z","v":145193,"vw":70.519485},{"c":70.5996,"h":70.71,"l":70.2108,"n":842,"o":70.54,"t":"2026-05-21T04:00:00Z","v":53953,"vw":70.516361},{"c":71.43,"h":71.56,"l":70.61,"n":681,"o":70.61,"t":"2026-05-22T04:00:00Z","v":55776,"vw":71.339717},{"c":72.04,"h":73.2254,"l":71.69,"n":875,"o":71.69,"t":"2026-05-26T04:00:00Z","v":97753,"vw":72.223031},{"c":71.7933,"h":72.11,"l":71.485,"n":802,"o":72.03,"t":"2026-05-27T04:00:00Z","v":89966,"vw":71.794721},{"c":72.4242,"h":72.6866,"l":71.6613,"n":787,"o":71.72,"t":"2026-05-28T04:00:00Z","v":59320,"vw":72.420017},{"c":72.2373,"h":72.6788,"l":72.02,"n":564,"o":72.33,"t":"2026-05-29T04:00:00Z","v":53057,"vw":72.317741},{"c":72.45,"h":73.28,"l":71.92,"n":890,"o":73.28,"t":"2026-06-01T04:00:00Z","v":76723,"vw":72.46586},{"c":73.1866,"h":73.2899,"l":72.49,"n":790,"o":72.49,"t":"2026-06-02T04:00:00Z","v":57676,"vw":73.023491},{"c":74.27,"h":74.4183,"l":73.38,"n":736,"o":73.42,"t":"2026-06-03T04:00:00Z","v":65898,"vw":74.220151},{"c":74.325,"h":74.615,"l":73.27,"n":611,"o":73.27,"t":"2026-06-04T04:00:00Z","v":61496,"vw":74.281511},{"c":71.4488,"h":73.98,"l":71.43,"n":693,"o":73.98,"t":"2026-06-05T04:00:00Z","v":78025,"vw":72.127764},{"c":72.5681,"h":73.1699,"l":72.32,"n":581,"o":72.32,"t":"2026-06-08T04:00:00Z","v":54806,"vw":72.850137},{"c":72.1454,"h":73.3,"l":70.33,"n":817,"o":73.3,"t":"2026-06-09T04:00:00Z","v":162687,"vw":71.94254},{"c":71.4274,"h":72.9234,"l":71.31,"n":735,"o":71.86,"t":"2026-06-10T04:00:00Z","v":69389,"vw":72.408864},{"c":72.9,"h":73.1,"l":71.89,"n":939,"o":71.89,"t":"2026-06-11T04:00:00Z","v":99563,"vw":72.643365},{"c":73.562,"h":73.926,"l":72.64,"n":526,"o":72.64,"t":"2026-06-12T04:00:00Z","v":40507,"vw":73.594262},{"c":73.71,"h":73.94,"l":73.46,"n":713,"o":73.94,"t":"2026-06-15T04:00:00Z","v":65211,"vw":73.749155},{"c":72.39,"h":73.7556,"l":72.33,"n":584,"o":73.21,"t":"2026-06-16T04:00:00Z","v":49042,"vw":72.831488},{"c":71.8428,"h":73.04,"l":71.77,"n":543,"o":73.04,"t":"2026-06-17T04:00:00Z","v":36339,"vw":72.535349},{"c":72.81,"h":73.1,"l":72.36,"n":521,"o":73.1,"t":"2026-06-18T04:00:00Z","v":89286,"vw":72.718834},{"c":73.9804,"h":74.06,"l":73.3901,"n":557,"o":73.8,"t":"2026-06-22T04:00:00Z","v":71619,"vw":73.789146},{"c":72.43,"h":73.08,"l":72.09,"n":540,"o":72.09,"t":"2026-06-23T04:00:00Z","v":50868,"vw":72.601251},{"c":72.4795,"h":72.75,"l":71.985,"n":628,"o":72.51,"t":"2026-06-24T04:00:00Z","v":81380,"vw":72.374511},{"c":73.9792,"h":74.2763,"l":73.48,"n":488,"o":73.48,"t":"2026-06-25T04:00:00Z","v":39116,"vw":73.944643},{"c":73.2306,"h":73.9,"l":72.91,"n":469,"o":72.91,"t":"2026-06-26T04:00:00Z","v":56978,"vw":73.457044},{"c":74.4741,"h":74.62,"l":72.405,"n":732,"o":73.3,"t":"2026-06-29T04:00:00Z","v":49970,"vw":74.004446},{"c":75.88,"h":76.0799,"l":74.77,"n":673,"o":74.83,"t":"2026-06-30T04:00:00Z","v":88773,"vw":75.77529},{"c":74.24,"h":75.18,"l":74.11,"n":779,"o":74.63,"t":"2026-07-01T04:00:00Z","v":68016,"vw":74.644659},{"c":72.5069,"h":74.84,"l":71.79,"n":796,"o":74.24,"t":"2026-07-02T04:00:00Z","v":94430,"vw":72.778043},{"c":73.49,"h":74.0776,"l":73.15,"n":701,"o":73.15,"t":"2026-07-06T04:00:00Z","v":71685,"vw":73.67097},{"c":71.7119,"h":72.5288,"l":71,"n":920,"o":72.48,"t":"2026-07-07T04:00:00Z","v":120756,"vw":71.555805},{"c":71.9558,"h":72.83,"l":70.5811,"n":704,"o":71.21,"t":"2026-07-08T04:00:00Z","v":47339,"vw":71.348604},{"c":73.5366,"h":74.0544,"l":73.06,"n":754,"o":73.06,"t":"2026-07-09T04:00:00Z","v":78156,"vw":73.755227},{"c":72.9993,"h":73.7299,"l":72.6541,"n":429,"o":73.05,"t":"2026-07-10T04:00:00Z","v":36816,"vw":73.017483},{"c":71.31,"h":72.315,"l":71.08,"n":609,"o":71.88,"t":"2026-07-13T04:00:00Z","v":45270,"vw":71.475012},{"c":71.948,"h":72.55,"l":71,"n":713,"o":72.22,"t":"2026-07-14T04:00:00Z","v":67724,"vw":71.921843},{"c":71.235,"h":72.53,"l":70.19,"n":799,"o":72.52,"t":"2026-07-15T04:00:00Z","v":85468,"vw":71.012011},{"c":70.2242,"h":70.8838,"l":69.96,"n":698,"o":70.64,"t":"2026-07-16T04:00:00Z","v":63564,"vw":70.265096},{"c":69.6796,"h":70.31,"l":68.53,"n":400,"o":68.79,"t":"2026-07-17T04:00:00Z","v":23984,"vw":69.510822},{"c":69.46,"h":70.42,"l":68.935,"n":551,"o":70.42,"t":"2026-07-20T04:00:00Z","v":38534,"vw":69.993341},{"c":71.295,"h":71.36,"l":70.39,"n":473,"o":70.46,"t":"2026-07-21T04:00:00Z","v":55627,"vw":71.119932},{"c":70.9431,"h":71.55,"l":70.45,"n":781,"o":70.45,"t":"2026-07-22T04:00:00Z","v":67565,"vw":71.211858},{"c":70.4981,"h":71.0144,"l":70.1201,"n":520,"o":70.56,"t":"2026-07-23T04:00:00Z","v":85301,"vw":70.488317},{"c":69.448,"h":70.455,"l":69.3425,"n":622,"o":70.3,"t":"2026-07-24T04:00:00Z","v":61058,"vw":69.936137},{"c":69.6,"h":70.33,"l":69.18,"n":536,"o":70.02,"t":"2026-07-27T04:00:00Z","v":38197,"vw":69.549923},{"c":69.59,"h":70.44,"l":69,"n":932,"o":69.16,"t":"2026-07-28T04:00:00Z","v":98448,"vw":69.423462},{"c":68.7,"h":70.04,"l":68.68,"n":584,"o":69.83,"t":"2026-07-29T04:00:00Z","v":43377,"vw":69.270299},{"c":69.8691,"h":69.89,"l":68.7901,"n":439,"o":69.08,"t":"2026-07-30T04:00:00Z","v":41179,"vw":69.302505},{"c":69.5178,"h":70.91,"l":68.7308,"n":352,"o":70.37,"t":"2026-07-31T04:00:00Z","v":33236,"vw":69.507819},{"c":70.03,"h":70.25,"l":69.36,"n":595,"o":69.42,"t":"2026-08-03T04:00:00Z","v":57188,"vw":69.969606},{"c":72.0856,"h":72.15,"l":70.64,"n":588,"o":70.64,"t":"2026-08-04T04:00:00Z","v":64268,"vw":71.626624},{"c":71.71,"h":72.6601,"l":71.7,"n":736,"o":72.18,"t":"2026-08-05T04:00:00Z","v":66360,"vw":72.041507},{"c":71.23,"h":71.6759,"l":71.02,"n":725,"o":71.02,"t":"2026-08-06T04:00:00Z","v":136541,"vw":71.418251},{"c":72.58,"h":72.58,"l":72.01,"n":500,"o":72.01,"t":"2026-08-07T04:00:00Z","v":52459,"vw":72.340912},{"c":72.6936,"h":72.9299,"l":72.36,"n":777,"o":72.36,"t":"2026-08-10T04:00:00Z","v":73354,"vw":72.780726},{"c":72.81,"h":73.06,"l":72.67,"n":492,"o":73.05,"t":"2026-08-11T04:00:00Z","v":46961,"vw":72.848043},{"c":73.19,"h":73.4,"l":72.9701,"n":547,"o":73.1,"t":"2026-08-12T04:00:00Z","v":72723,"vw":73.249814},{"c":73.82,"h":73.8873,"l":73.5,"n":603,"o":73.5,"t":"2026-08-13T04:00:00Z","v":63672,"vw":73.728568},{"c":73.5638,"h":73.82,"l":73.255,"n":448,"o":73.82,"t":"2026-08-14T04:00:00Z","v":42233,"vw":73.468804},{"c":73.87,"h":74.1813,"l":73.49,"n":453,"o":73.56,"t":"2026-08-17T04:00:00Z","v":24624,"vw":73.999441},{"c":73.02,"h":73.51,"l":72.93,"n":562,"o":73.09,"t":"2026-08-18T04:00:00Z","v":52337,"vw":73.166484},{"c":73.9965,"h":74.185,"l":73.59,"n":661,"o":73.7,"t":"2026-08-19T04:00:00Z","v":52104,"vw":73.933876},{"c":73.23,"h":73.8,"l":73.18,"n":453,"o":73.18,"t":"2026-08-20T04:00:00Z","v":35129,"vw":73.496946},{"c":73.96,"h":74.17,"l":73.6861,"n":391,"o":73.86,"t":"2026-08-21T04:00:00Z","v":76269,"vw":74.07803},{"c":73.2613,"h":73.5,"l":72.8651,"n":390,"o":73.5,"t":"2026-08-24T04:00:00Z","v":40148,"vw":73.200334},{"c":73.82,"h":73.93,"l":73.455,"n":749,"o":73.49,"t":"2026-08-25T04:00:00Z","v":65542,"vw":73.791764},{"c":73.8116,"h":73.93,"l":73.32,"n":487,"o":73.32,"t":"2026-08-26T04:00:00Z","v":33418,"vw":73.789876},{"c":74.5,"h":74.62,"l":73.95,"n":471,"o":74.32,"t":"2026-08-27T04:00:00Z","v":41854,"vw":74.368451},{"c":73.24,"h":74.26,"l":73.14,"n":606,"o":74.13,"t":"2026-08-28T04:00:00Z","v":42364,"vw":73.458416},{"c":73.44,"h":73.44,"l":72.81,"n":561,"o":72.97,"t":"2026-08-31T04:00:00Z","v":59137,"vw":73.180199},{"c":72.4,"h":73.08,"l":72.1761,"n":819,"o":72.76,"t":"2026-09-01T04:00:00Z","v":169024,"vw":72.505143},{"c":72.8593,"h":72.92,"l":72.4,"n":464,"o":72.4,"t":"2026-09-02T04:00:00Z","v":40652,"vw":72.617289},{"c":73.5284,"h":73.6,"l":72.845,"n":349,"o":73.35,"t":"2026-09-03T04:00:00Z","v":62789,"vw":73.369135},{"c":73.45,"h":73.57,"l":73.06,"n":627,"o":73.06,"t":"2026-09-04T04:00:00Z","v":184903,"vw":73.399101},{"c":72.6216,"h":73.27,"l":72.6,"n":1524,"o":73.27,"t":"2026-09-08T04:00:00Z","v":147263,"vw":72.877491},{"c":72.27,"h":72.8342,"l":72.25,"n":762,"o":72.25,"t":"2026-09-09T04:00:00Z","v":68107,"vw":72.459124},{"c":71.6472,"h":72.1599,"l":71.46,"n":514,"o":71.69,"t":"2026-09-10T04:00:00Z","v":150451,"vw":71.766772},{"c":72.09,"h":72.3899,"l":72,"n":544,"o":72.08,"t":"2026-09-11T04:00:00Z","v":48773,"vw":72.178562},{"c":72.0192,"h":72.39,"l":71.56,"n":726,"o":71.56,"t":"2026-09-14T04:00:00Z","v":103913,"vw":72.062796},{"c":71.5865,"h":71.91,"l":71.4101,"n":659,"o":71.72,"t":"2026-09-15T04:00:00Z","v":63540,"vw":71.687547},{"c":71.5813,"h":72.23,"l":71.0863,"n":1251,"o":71.58,"t":"2026-09-16T04:00:00Z","v":98101,"vw":71.80995},{"c":72.8604,"h":73.53,"l":72.36,"n":712,"o":72.36,"t":"2026-09-17T04:00:00Z","v":86215,"vw":72.728697},{"c":72.63,"h":72.9,"l":72.2385,"n":833,"o":72.9,"t":"2026-09-18T04:00:00Z","v":63663,"vw":72.472205},{"c":73.8471,"h":73.97,"l":72.87,"n":839,"o":73.4,"t":"2026-09-21T04:00:00Z","v":94538,"vw":73.533698},{"c":74.54,"h":74.68,"l":73.81,"n":746,"o":73.81,"t":"2026-09-22T04:00:00Z","v":84437,"vw":74.272146},{"c":73.91,"h":74.41,"l":73.79,"n":713,"o":74.41,"t":"2026-09-23T04:00:00Z","v":100118,"vw":74.021405},{"c":73.95,"h":74.0951,"l":73.3501,"n":859,"o":73.37,"t":"2026-09-24T04:00:00Z","v":70552,"vw":73.774718},{"c":74.33,"h":74.75,"l":73.9147,"n":747,"o":74.22,"t":"2026-09-25T04:00:00Z","v":44482,"vw":74.255572},{"c":73.91,"h":74.165,"l":73.68,"n":759,"o":73.76,"t":"2026-09-28T04:00:00Z","v":59401,"vw":73.908977},{"c":73.79,"h":73.915,"l":73.32,"n":564,"o":73.58,"t":"2026-09-29T04:00:00Z","v":58534,"vw":73.551961},{"c":73.395,"h":74.315,"l":73.395,"n":560,"o":73.78,"t":"2026-09-30T04:00:00Z","v":66856,"vw":73.852413},{"c":73.77,"h":74.005,"l":73.33,"n":1070,"o":73.33,"t":"2026-10-01T04:00:00Z","v":278204,"vw":73.730718},{"c":74.1,"h":74.27,"l":73.97,"n":778,"o":74.09,"t":"2026-10-02T04:00:00Z","v":65975,"vw":74.111042},{"c":74.74,"h":74.9,"l":73.7967,"n":820,"o":74.19,"t":"2026-10-05T04:00:00Z","v":64270,"vw":74.430811},{"c":74.4428,"h":75,"l":74.23,"n":600,"o":74.72,"t":"2026-10-06T04:00:00Z","v":58474,"vw":74.572042},{"c":73.95,"h":74.43,"l":73.92,"n":762,"o":74.43,"t":"2026-10-07T04:00:00Z","v":76438,"vw":74.157158},{"c":74.23,"h":74.26,"l":73.48,"n":498,"o":73.95,"t":"2026-10-08T04:00:00Z","v":69709,"vw":73.766845},{"c":74.9506,"h":75.0137,"l":74.4547,"n":617,"o":74.54,"t":"2026-10-09T04:00:00Z","v":78668,"vw":74.872461},{"c":74.5952,"h":75.3,"l":74.505,"n":658,"o":75.3,"t":"2026-10-12T04:00:00Z","v":43734,"vw":74.693363},{"c":74.336,"h":74.36,"l":74.06,"n":566,"o":74.06,"t":"2026-10-13T04:00:00Z","v":69694,"vw":74.240753},{"c":73.7587,"h":74.44,"l":73.69,"n":538,"o":73.83,"t":"2026-10-14T04:00:00Z","v":36128,"vw":73.948985},{"c":74.32,"h":74.345,"l":73.45,"n":539,"o":73.65,"t":"2026-10-15T04:00:00Z","v":50855,"vw":74.10477},{"c":73.1639,"h":74.3651,"l":72.96,"n":446,"o":74.15,"t":"2026-10-16T04:00:00Z","v":37149,"vw":73.479574},{"c":73.5888,"h":73.88,"l":73.35,"n":582,"o":73.35,"t":"2026-10-19T04:00:00Z","v":69067,"vw":73.767668},{"c":74.5397,"h":74.65,"l":73.43,"n":634,"o":73.43,"t":"2026-10-20T04:00:00Z","v":65161,"vw":74.099503},{"c":75.1112,"h":75.27,"l":74.54,"n":542,"o":74.54,"t":"2026-10-21T04:00:00Z","v":38353,"vw":75.076683},{"c":74.32,"h":74.725,"l":73.835,"n":533,"o":74.45,"t":"2026-10-22T04:00:00Z","v":45887,"vw":74.186535}],"volatilityBars":[{"c":73,"h":73,"l":73,"n":5,"o":73,"t":"2026-09-21T13:00:00Z","v":1003,"vw":73},{"c":73.15,"h":73.4,"l":72.87,"n":47,"o":73.4,"t":"2026-09-21T13:30:00Z","v":3311,"vw":73.224818},{"c":73.37,"h":73.4,"l":73.2019,"n":87,"o":73.28,"t":"2026-09-21T13:45:00Z","v":24841,"vw":73.307577},{"c":73.39,"h":73.435,"l":73.39,"n":8,"o":73.435,"t":"2026-09-21T14:00:00Z","v":937,"vw":73.428571},{"c":73.52,"h":73.52,"l":73.34,"n":17,"o":73.34,"t":"2026-09-21T14:15:00Z","v":3421,"vw":73.42648},{"c":73.47,"h":73.56,"l":73.47,"n":13,"o":73.55,"t":"2026-09-21T14:30:00Z","v":1477,"vw":73.502708},{"c":73.56,"h":73.56,"l":73.54,"n":4,"o":73.54,"t":"2026-09-21T14:45:00Z","v":342,"vw":73.55},{"c":73.55,"h":73.56,"l":73.4801,"n":8,"o":73.4801,"t":"2026-09-21T15:00:00Z","v":2047,"vw":73.507069},{"c":73.605,"h":73.64,"l":73.535,"n":18,"o":73.535,"t":"2026-09-21T15:15:00Z","v":1454,"vw":73.575125},{"c":73.625,"h":73.66,"l":73.615,"n":7,"o":73.64,"t":"2026-09-21T15:30:00Z","v":1243,"vw":73.626019},{"c":73.7,"h":73.7201,"l":73.64,"n":18,"o":73.66,"t":"2026-09-21T15:45:00Z","v":6331,"vw":73.709493},{"c":73.688,"h":73.7,"l":73.64,"n":10,"o":73.7,"t":"2026-09-21T16:00:00Z","v":1149,"vw":73.674947},{"c":73.73,"h":73.76,"l":73.69,"n":11,"o":73.7192,"t":"2026-09-21T16:15:00Z","v":1755,"vw":73.718185},{"c":73.75,"h":73.76,"l":73.7,"n":6,"o":73.76,"t":"2026-09-21T16:30:00Z","v":533,"vw":73.728182},{"c":73.6815,"h":73.72,"l":73.6815,"n":4,"o":73.72,"t":"2026-09-21T16:45:00Z","v":440,"vw":73.692134},{"c":73.655,"h":73.73,"l":73.6101,"n":5,"o":73.73,"t":"2026-09-21T17:00:00Z","v":1278,"vw":73.655362},{"c":73.74,"h":73.74,"l":73.665,"n":3,"o":73.7,"t":"2026-09-21T17:15:00Z","v":336,"vw":73.697738},{"c":73.65,"h":73.74,"l":73.64,"n":17,"o":73.64,"t":"2026-09-21T17:30:00Z","v":2182,"vw":73.687203},{"c":73.78,"h":73.78,"l":73.6888,"n":12,"o":73.6888,"t":"2026-09-21T17:45:00Z","v":1649,"vw":73.705662},{"c":73.89,"h":73.89,"l":73.745,"n":9,"o":73.745,"t":"2026-09-21T18:00:00Z","v":892,"vw":73.810371},{"c":73.87,"h":73.91,"l":73.845,"n":9,"o":73.845,"t":"2026-09-21T18:15:00Z","v":868,"vw":73.86514},{"c":73.875,"h":73.875,"l":73.8501,"n":4,"o":73.8501,"t":"2026-09-21T18:30:00Z","v":292,"vw":73.861925},{"c":73.8501,"h":73.8501,"l":73.81,"n":5,"o":73.81,"t":"2026-09-21T18:45:00Z","v":1029,"vw":73.815666},{"c":73.885,"h":73.95,"l":73.82,"n":11,"o":73.82,"t":"2026-09-21T19:00:00Z","v":1412,"vw":73.89},{"c":73.7901,"h":73.9199,"l":73.7901,"n":14,"o":73.8884,"t":"2026-09-21T19:15:00Z","v":1717,"vw":73.894582},{"c":73.97,"h":73.97,"l":73.8126,"n":15,"o":73.8126,"t":"2026-09-21T19:30:00Z","v":1381,"vw":73.853166},{"c":73.84,"h":73.94,"l":73.75,"n":38,"o":73.8814,"t":"2026-09-21T19:45:00Z","v":8362,"vw":73.797118},{"c":73.95,"h":73.95,"l":73.95,"n":33,"o":73.95,"t":"2026-09-21T20:00:00Z","v":2020,"vw":73.95},{"c":73.9,"h":73.9,"l":73.9,"n":6,"o":73.9,"t":"2026-09-21T20:15:00Z","v":1996,"vw":73.9},{"c":73.95,"h":74.4,"l":73.95,"n":32,"o":74.38,"t":"2026-09-21T21:00:00Z","v":4233,"vw":74.213086},{"c":73.4,"h":73.6,"l":73.4,"n":21,"o":73.6,"t":"2026-09-21T21:45:00Z","v":3006,"vw":73.533066},{"c":73.55,"h":73.9,"l":73.55,"n":21,"o":73.9,"t":"2026-09-21T22:00:00Z","v":3014,"vw":73.665254},{"c":73.65,"h":73.65,"l":73.65,"n":21,"o":73.65,"t":"2026-09-21T22:15:00Z","v":3998,"vw":73.65},{"c":74.09,"h":74.11,"l":73.81,"n":62,"o":73.81,"t":"2026-09-22T13:30:00Z","v":24110,"vw":74.022843},{"c":74.1975,"h":74.21,"l":74.04,"n":14,"o":74.04,"t":"2026-09-22T13:45:00Z","v":1162,"vw":74.149701},{"c":74.3051,"h":74.3051,"l":74.24,"n":4,"o":74.24,"t":"2026-09-22T14:00:00Z","v":597,"vw":74.257755},{"c":74.1301,"h":74.31,"l":74.1301,"n":27,"o":74.31,"t":"2026-09-22T14:15:00Z","v":2553,"vw":74.254143},{"c":74.155,"h":74.26,"l":74.155,"n":24,"o":74.17,"t":"2026-09-22T14:30:00Z","v":3154,"vw":74.203197},{"c":74.28,"h":74.29,"l":74.136,"n":30,"o":74.14,"t":"2026-09-22T14:45:00Z","v":4545,"vw":74.227697},{"c":74.4,"h":74.4,"l":74.2001,"n":11,"o":74.2001,"t":"2026-09-22T15:00:00Z","v":1293,"vw":74.266969},{"c":74.44,"h":74.44,"l":74.3601,"n":18,"o":74.385,"t":"2026-09-22T15:15:00Z","v":2635,"vw":74.394065},{"c":74.36,"h":74.4,"l":74.36,"n":19,"o":74.4,"t":"2026-09-22T15:30:00Z","v":1307,"vw":74.378833},{"c":74.365,"h":74.4,"l":74.3411,"n":5,"o":74.4,"t":"2026-09-22T15:45:00Z","v":1494,"vw":74.353971},{"c":74.3652,"h":74.4,"l":74.34,"n":13,"o":74.3899,"t":"2026-09-22T16:00:00Z","v":1713,"vw":74.377874},{"c":74.37,"h":74.4,"l":74.34,"n":11,"o":74.4,"t":"2026-09-22T16:15:00Z","v":673,"vw":74.377513},{"c":74.375,"h":74.375,"l":74.375,"n":1,"o":74.375,"t":"2026-09-22T16:30:00Z","v":125,"vw":74.375},{"c":74.47,"h":74.47,"l":74.41,"n":2,"o":74.41,"t":"2026-09-22T17:00:00Z","v":317,"vw":74.440473},{"c":74.41,"h":74.42,"l":74.366,"n":6,"o":74.366,"t":"2026-09-22T17:15:00Z","v":11390,"vw":74.418161},{"c":74.45,"h":74.47,"l":74.45,"n":4,"o":74.47,"t":"2026-09-22T17:30:00Z","v":1024,"vw":74.452174},{"c":74.63,"h":74.63,"l":74.43,"n":12,"o":74.502,"t":"2026-09-22T17:45:00Z","v":2064,"vw":74.556614},{"c":74.6595,"h":74.6595,"l":74.605,"n":5,"o":74.605,"t":"2026-09-22T18:00:00Z","v":263,"vw":74.633548},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-09-22T18:15:00Z","v":419,"vw":74.6},{"c":74.55,"h":74.64,"l":74.55,"n":13,"o":74.6,"t":"2026-09-22T18:30:00Z","v":1907,"vw":74.588519},{"c":74.575,"h":74.5899,"l":74.5112,"n":12,"o":74.5899,"t":"2026-09-22T18:45:00Z","v":2278,"vw":74.553741},{"c":74.578,"h":74.6455,"l":74.578,"n":9,"o":74.6455,"t":"2026-09-22T19:00:00Z","v":1490,"vw":74.595404},{"c":74.58,"h":74.66,"l":74.58,"n":12,"o":74.605,"t":"2026-09-22T19:15:00Z","v":1797,"vw":74.635309},{"c":74.65,"h":74.65,"l":74.615,"n":5,"o":74.62,"t":"2026-09-22T19:30:00Z","v":1040,"vw":74.639493},{"c":74.58,"h":74.68,"l":74.375,"n":31,"o":74.375,"t":"2026-09-22T19:45:00Z","v":2306,"vw":74.54558},{"c":74.9,"h":74.9,"l":74.45,"n":45,"o":74.54,"t":"2026-09-22T20:00:00Z","v":3096,"vw":74.552652},{"c":74.65,"h":74.65,"l":74.55,"n":11,"o":74.55,"t":"2026-09-22T20:45:00Z","v":2495,"vw":74.631676},{"c":74.4,"h":74.76,"l":74.4,"n":7,"o":74.76,"t":"2026-09-22T23:45:00Z","v":212,"vw":74.586087},{"c":74.6,"h":74.6,"l":74.6,"n":11,"o":74.6,"t":"2026-09-23T08:30:00Z","v":1010,"vw":74.6},{"c":74.38,"h":74.41,"l":74.38,"n":21,"o":74.41,"t":"2026-09-23T13:30:00Z","v":2044,"vw":74.401552},{"c":74.255,"h":74.255,"l":74.255,"n":6,"o":74.255,"t":"2026-09-23T13:45:00Z","v":616,"vw":74.255},{"c":74.17,"h":74.17,"l":74.16,"n":6,"o":74.16,"t":"2026-09-23T14:00:00Z","v":673,"vw":74.161805},{"c":74.09,"h":74.1408,"l":74.09,"n":2,"o":74.1408,"t":"2026-09-23T14:15:00Z","v":567,"vw":74.111323},{"c":74.08,"h":74.08,"l":74.045,"n":4,"o":74.055,"t":"2026-09-23T14:30:00Z","v":691,"vw":74.062885},{"c":74.1195,"h":74.1195,"l":73.9833,"n":7,"o":73.9854,"t":"2026-09-23T14:45:00Z","v":1058,"vw":74.035965},{"c":74.075,"h":74.135,"l":74.075,"n":2,"o":74.135,"t":"2026-09-23T15:00:00Z","v":437,"vw":74.08873},{"c":74.22,"h":74.22,"l":74.0901,"n":2,"o":74.0901,"t":"2026-09-23T15:15:00Z","v":749,"vw":74.138661},{"c":74.18,"h":74.18,"l":74.07,"n":41,"o":74.0912,"t":"2026-09-23T15:30:00Z","v":6287,"vw":74.076363},{"c":74.135,"h":74.16,"l":74.135,"n":2,"o":74.16,"t":"2026-09-23T15:45:00Z","v":2477,"vw":74.155428},{"c":74.1,"h":74.1,"l":73.91,"n":5,"o":73.91,"t":"2026-09-23T16:00:00Z","v":1254,"vw":73.972241},{"c":74.005,"h":74.11,"l":74.005,"n":10,"o":74.015,"t":"2026-09-23T16:15:00Z","v":2137,"vw":74.072418},{"c":73.9385,"h":74.03,"l":73.92,"n":5,"o":73.92,"t":"2026-09-23T16:30:00Z","v":1242,"vw":73.946244},{"c":73.82,"h":73.925,"l":73.79,"n":7,"o":73.925,"t":"2026-09-23T16:45:00Z","v":1290,"vw":73.847572},{"c":73.89,"h":73.93,"l":73.89,"n":5,"o":73.93,"t":"2026-09-23T17:00:00Z","v":465,"vw":73.903333},{"c":73.875,"h":73.89,"l":73.805,"n":6,"o":73.805,"t":"2026-09-23T17:15:00Z","v":1690,"vw":73.841333},{"c":73.8518,"h":73.8801,"l":73.8,"n":9,"o":73.87,"t":"2026-09-23T17:30:00Z","v":1537,"vw":73.838403},{"c":74,"h":74,"l":73.96,"n":5,"o":73.96,"t":"2026-09-23T17:45:00Z","v":858,"vw":73.990067},{"c":73.9772,"h":74.0578,"l":73.9772,"n":16,"o":74.0578,"t":"2026-09-23T18:00:00Z","v":1393,"vw":74.010804},{"c":73.97,"h":73.97,"l":73.94,"n":6,"o":73.94,"t":"2026-09-23T18:15:00Z","v":681,"vw":73.959583},{"c":73.925,"h":73.925,"l":73.82,"n":4,"o":73.82,"t":"2026-09-23T18:30:00Z","v":962,"vw":73.83815},{"c":73.925,"h":73.9716,"l":73.85,"n":10,"o":73.915,"t":"2026-09-23T18:45:00Z","v":1825,"vw":73.898029},{"c":74.0599,"h":74.0599,"l":73.89,"n":8,"o":73.89,"t":"2026-09-23T19:00:00Z","v":986,"vw":73.96823},{"c":74.01,"h":74.02,"l":73.96,"n":7,"o":73.97,"t":"2026-09-23T19:15:00Z","v":1462,"vw":73.995867},{"c":73.94,"h":74.0799,"l":73.93,"n":16,"o":74.015,"t":"2026-09-23T19:30:00Z","v":1519,"vw":73.984381},{"c":73.87,"h":73.97,"l":73.8,"n":13,"o":73.97,"t":"2026-09-23T19:45:00Z","v":1538,"vw":73.857162},{"c":73.91,"h":73.91,"l":73.91,"n":3,"o":73.91,"t":"2026-09-23T20:00:00Z","v":104,"vw":73.91},{"c":74.05,"h":74.4,"l":73.55,"n":65,"o":73.9,"t":"2026-09-23T21:00:00Z","v":12782,"vw":73.92377},{"c":73.96,"h":74.1,"l":73.76,"n":102,"o":74.1,"t":"2026-09-23T22:00:00Z","v":17671,"vw":73.915393},{"c":73.96,"h":73.96,"l":73.82,"n":16,"o":73.95,"t":"2026-09-23T22:15:00Z","v":13994,"vw":73.917216},{"c":73.9,"h":73.9,"l":73.9,"n":7,"o":73.9,"t":"2026-09-23T22:30:00Z","v":5998,"vw":73.9},{"c":73.9,"h":73.9,"l":73.9,"n":3,"o":73.9,"t":"2026-09-23T22:45:00Z","v":5994,"vw":73.9},{"c":73.85,"h":73.85,"l":73.85,"n":9,"o":73.85,"t":"2026-09-24T08:00:00Z","v":1997,"vw":73.85},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-09-24T08:15:00Z","v":1991,"vw":73.8},{"c":73,"h":73,"l":73,"n":8,"o":73,"t":"2026-09-24T11:00:00Z","v":1006,"vw":73},{"c":73.11,"h":73.31,"l":73,"n":53,"o":73.31,"t":"2026-09-24T11:15:00Z","v":3494,"vw":73.154519},{"c":73.5,"h":73.5,"l":73.37,"n":17,"o":73.37,"t":"2026-09-24T13:30:00Z","v":2277,"vw":73.388368},{"c":73.685,"h":73.785,"l":73.685,"n":6,"o":73.73,"t":"2026-09-24T13:45:00Z","v":706,"vw":73.755142},{"c":73.95,"h":73.97,"l":73.91,"n":6,"o":73.97,"t":"2026-09-24T14:00:00Z","v":2593,"vw":73.926292},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-24T14:15:00Z","v":400,"vw":74},{"c":73.88,"h":73.98,"l":73.88,"n":13,"o":73.9,"t":"2026-09-24T14:30:00Z","v":1439,"vw":73.926782},{"c":73.71,"h":73.845,"l":73.71,"n":3,"o":73.845,"t":"2026-09-24T14:45:00Z","v":262,"vw":73.764},{"c":73.5717,"h":73.5717,"l":73.5717,"n":1,"o":73.5717,"t":"2026-09-24T15:00:00Z","v":1111,"vw":73.5717},{"c":73.545,"h":73.72,"l":73.545,"n":2,"o":73.72,"t":"2026-09-24T15:15:00Z","v":530,"vw":73.660566},{"c":73.5131,"h":73.5131,"l":73.4128,"n":12,"o":73.505,"t":"2026-09-24T15:30:00Z","v":2259,"vw":73.469025},{"c":73.5,"h":73.5,"l":73.47,"n":10,"o":73.47,"t":"2026-09-24T15:45:00Z","v":968,"vw":73.486172},{"c":73.36,"h":73.45,"l":73.3501,"n":17,"o":73.3801,"t":"2026-09-24T16:00:00Z","v":3083,"vw":73.402846},{"c":73.9,"h":73.94,"l":73.555,"n":17,"o":73.555,"t":"2026-09-24T16:15:00Z","v":2719,"vw":73.829453},{"c":74.065,"h":74.065,"l":73.785,"n":26,"o":73.83,"t":"2026-09-24T16:30:00Z","v":2764,"vw":73.922197},{"c":73.8805,"h":73.965,"l":73.85,"n":14,"o":73.9572,"t":"2026-09-24T16:45:00Z","v":1196,"vw":73.917346},{"c":73.86,"h":74.0395,"l":73.71,"n":19,"o":73.93,"t":"2026-09-24T17:00:00Z","v":2485,"vw":73.846069},{"c":73.8275,"h":73.92,"l":73.79,"n":22,"o":73.92,"t":"2026-09-24T17:15:00Z","v":3441,"vw":73.86001},{"c":73.7478,"h":73.805,"l":73.7478,"n":4,"o":73.7701,"t":"2026-09-24T17:30:00Z","v":929,"vw":73.773999},{"c":73.805,"h":73.805,"l":73.741,"n":4,"o":73.741,"t":"2026-09-24T17:45:00Z","v":540,"vw":73.779375},{"c":73.69,"h":73.7,"l":73.69,"n":7,"o":73.7,"t":"2026-09-24T18:00:00Z","v":566,"vw":73.6975},{"c":73.9999,"h":73.9999,"l":73.8001,"n":9,"o":73.8001,"t":"2026-09-24T18:15:00Z","v":1136,"vw":73.862355},{"c":73.98,"h":73.98,"l":73.86,"n":5,"o":73.86,"t":"2026-09-24T18:30:00Z","v":822,"vw":73.876043},{"c":73.995,"h":73.995,"l":73.955,"n":5,"o":73.955,"t":"2026-09-24T18:45:00Z","v":525,"vw":73.964901},{"c":73.98,"h":74.0938,"l":73.93,"n":19,"o":74.0938,"t":"2026-09-24T19:00:00Z","v":1993,"vw":74.01857},{"c":74.04,"h":74.04,"l":74.04,"n":1,"o":74.04,"t":"2026-09-24T19:15:00Z","v":345,"vw":74.04},{"c":74.06,"h":74.0638,"l":74.035,"n":5,"o":74.035,"t":"2026-09-24T19:30:00Z","v":519,"vw":74.051532},{"c":73.975,"h":74.0951,"l":73.41,"n":35,"o":74.0951,"t":"2026-09-24T19:45:00Z","v":2669,"vw":73.993306},{"c":73.95,"h":73.95,"l":73.95,"n":5,"o":73.95,"t":"2026-09-24T20:00:00Z","v":468,"vw":73.95},{"c":74.1,"h":74.3,"l":74,"n":57,"o":74,"t":"2026-09-24T20:15:00Z","v":7471,"vw":74.078489},{"c":73.68,"h":73.68,"l":73.68,"n":20,"o":73.68,"t":"2026-09-24T20:30:00Z","v":319,"vw":73.68},{"c":74.07,"h":74.07,"l":73.95,"n":36,"o":73.95,"t":"2026-09-24T20:45:00Z","v":2223,"vw":74.051567},{"c":73.95,"h":73.95,"l":73.95,"n":1,"o":73.95,"t":"2026-09-24T21:00:00Z","v":3998,"vw":73.95},{"c":73.9,"h":73.9,"l":73.9,"n":20,"o":73.9,"t":"2026-09-24T21:45:00Z","v":931,"vw":73.9},{"c":74,"h":74,"l":74,"n":7,"o":74,"t":"2026-09-24T23:15:00Z","v":995,"vw":74},{"c":74.09,"h":74.09,"l":74.09,"n":4,"o":74.09,"t":"2026-09-24T23:30:00Z","v":992,"vw":74.09},{"c":74.1472,"h":74.22,"l":74.1472,"n":13,"o":74.22,"t":"2026-09-25T13:30:00Z","v":1214,"vw":74.213376},{"c":74.22,"h":74.26,"l":74.22,"n":20,"o":74.26,"t":"2026-09-25T13:45:00Z","v":981,"vw":74.242293},{"c":73.93,"h":74.0677,"l":73.93,"n":8,"o":73.9301,"t":"2026-09-25T14:30:00Z","v":1077,"vw":73.977412},{"c":74.12,"h":74.185,"l":74.0523,"n":6,"o":74.0523,"t":"2026-09-25T15:00:00Z","v":1125,"vw":74.159864},{"c":74.1596,"h":74.1596,"l":74.1596,"n":1,"o":74.1596,"t":"2026-09-25T15:15:00Z","v":224,"vw":74.1596},{"c":73.9541,"h":74.1314,"l":73.9541,"n":4,"o":74.1314,"t":"2026-09-25T15:30:00Z","v":681,"vw":74.030802},{"c":73.9147,"h":73.9147,"l":73.9147,"n":1,"o":73.9147,"t":"2026-09-25T15:45:00Z","v":406,"vw":73.9147},{"c":74.37,"h":74.3702,"l":74.37,"n":5,"o":74.3702,"t":"2026-09-25T16:00:00Z","v":329,"vw":74.370095},{"c":74.19,"h":74.35,"l":74.19,"n":11,"o":74.35,"t":"2026-09-25T16:15:00Z","v":947,"vw":74.271722},{"c":74.385,"h":74.385,"l":74.385,"n":2,"o":74.385,"t":"2026-09-25T16:30:00Z","v":488,"vw":74.385},{"c":74.285,"h":74.3008,"l":74.23,"n":5,"o":74.3008,"t":"2026-09-25T16:45:00Z","v":650,"vw":74.269224},{"c":74.295,"h":74.389,"l":74.23,"n":14,"o":74.33,"t":"2026-09-25T17:00:00Z","v":2296,"vw":74.299401},{"c":74.36,"h":74.36,"l":74.24,"n":6,"o":74.275,"t":"2026-09-25T17:15:00Z","v":598,"vw":74.279355},{"c":74.41,"h":74.41,"l":74.315,"n":13,"o":74.4,"t":"2026-09-25T17:30:00Z","v":2257,"vw":74.372776},{"c":74.38,"h":74.38,"l":74.34,"n":2,"o":74.34,"t":"2026-09-25T17:45:00Z","v":209,"vw":74.359139},{"c":74.41,"h":74.41,"l":74.27,"n":6,"o":74.27,"t":"2026-09-25T18:00:00Z","v":634,"vw":74.314735},{"c":74.34,"h":74.34,"l":74.32,"n":5,"o":74.32,"t":"2026-09-25T18:15:00Z","v":856,"vw":74.332963},{"c":74.27,"h":74.345,"l":74.26,"n":7,"o":74.345,"t":"2026-09-25T18:30:00Z","v":1219,"vw":74.294101},{"c":74.4095,"h":74.4095,"l":74.25,"n":10,"o":74.27,"t":"2026-09-25T18:45:00Z","v":731,"vw":74.314075},{"c":74.2201,"h":74.23,"l":74.2201,"n":3,"o":74.23,"t":"2026-09-25T19:00:00Z","v":359,"vw":74.225359},{"c":74.23,"h":74.39,"l":74.1601,"n":8,"o":74.39,"t":"2026-09-25T19:15:00Z","v":1206,"vw":74.218},{"c":74.3399,"h":74.3399,"l":74.16,"n":4,"o":74.16,"t":"2026-09-25T19:30:00Z","v":781,"vw":74.199588},{"c":74.22,"h":74.75,"l":74.22,"n":38,"o":74.28,"t":"2026-09-25T19:45:00Z","v":3736,"vw":74.299419},{"c":74.33,"h":74.33,"l":74.33,"n":5,"o":74.33,"t":"2026-09-25T20:00:00Z","v":110,"vw":74.33},{"c":74.45,"h":74.45,"l":74.45,"n":33,"o":74.45,"t":"2026-09-25T20:45:00Z","v":2024,"vw":74.45},{"c":74.4,"h":74.4,"l":74.4,"n":4,"o":74.4,"t":"2026-09-25T21:00:00Z","v":1994,"vw":74.4},{"c":74.4,"h":74.7,"l":74.3,"n":63,"o":74.7,"t":"2026-09-25T22:00:00Z","v":6427,"vw":74.491203},{"c":74.5,"h":74.5,"l":74.5,"n":2,"o":74.5,"t":"2026-09-25T23:15:00Z","v":1995,"vw":74.5},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-09-25T23:30:00Z","v":1988,"vw":74.5},{"c":73.6,"h":73.91,"l":73.6,"n":22,"o":73.9,"t":"2026-09-28T11:45:00Z","v":3266,"vw":73.795005},{"c":73.51,"h":73.53,"l":73.51,"n":9,"o":73.53,"t":"2026-09-28T12:00:00Z","v":1327,"vw":73.516689},{"c":73.7366,"h":73.76,"l":73.7366,"n":17,"o":73.76,"t":"2026-09-28T13:30:00Z","v":1728,"vw":73.758258},{"c":73.735,"h":73.735,"l":73.735,"n":1,"o":73.735,"t":"2026-09-28T13:45:00Z","v":1915,"vw":73.735},{"c":73.86,"h":73.86,"l":73.79,"n":5,"o":73.79,"t":"2026-09-28T14:00:00Z","v":626,"vw":73.80378},{"c":73.68,"h":73.72,"l":73.68,"n":7,"o":73.72,"t":"2026-09-28T14:15:00Z","v":528,"vw":73.698462},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-09-28T14:45:00Z","v":280,"vw":73.68},{"c":73.735,"h":73.76,"l":73.7,"n":17,"o":73.76,"t":"2026-09-28T15:15:00Z","v":2952,"vw":73.7388},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-09-28T15:30:00Z","v":197,"vw":73.7},{"c":73.74,"h":73.74,"l":73.74,"n":1,"o":73.74,"t":"2026-09-28T15:45:00Z","v":200,"vw":73.74},{"c":73.8,"h":73.8,"l":73.76,"n":17,"o":73.767,"t":"2026-09-28T16:00:00Z","v":1959,"vw":73.765866},{"c":74.045,"h":74.045,"l":73.81,"n":28,"o":73.81,"t":"2026-09-28T16:15:00Z","v":1781,"vw":73.94502},{"c":73.99,"h":74.04,"l":73.99,"n":8,"o":74,"t":"2026-09-28T16:30:00Z","v":2501,"vw":73.998478},{"c":73.965,"h":73.965,"l":73.87,"n":10,"o":73.87,"t":"2026-09-28T16:45:00Z","v":694,"vw":73.919616},{"c":74.165,"h":74.165,"l":73.975,"n":32,"o":73.98,"t":"2026-09-28T17:00:00Z","v":4315,"vw":73.998201},{"c":73.92,"h":74,"l":73.92,"n":5,"o":74,"t":"2026-09-28T17:30:00Z","v":729,"vw":73.976133},{"c":73.95,"h":73.95,"l":73.905,"n":4,"o":73.91,"t":"2026-09-28T17:45:00Z","v":1232,"vw":73.939846},{"c":73.9605,"h":73.9605,"l":73.9605,"n":1,"o":73.9605,"t":"2026-09-28T18:00:00Z","v":100,"vw":73.9605},{"c":74,"h":74.025,"l":73.98,"n":5,"o":73.98,"t":"2026-09-28T18:15:00Z","v":928,"vw":73.999185},{"c":74.015,"h":74.015,"l":74,"n":7,"o":74,"t":"2026-09-28T18:30:00Z","v":2506,"vw":74.011634},{"c":74.099,"h":74.099,"l":74.02,"n":25,"o":74.035,"t":"2026-09-28T18:45:00Z","v":2091,"vw":74.067652},{"c":73.9992,"h":74.04,"l":73.9992,"n":11,"o":74.04,"t":"2026-09-28T19:00:00Z","v":874,"vw":74.012003},{"c":73.991,"h":74.035,"l":73.9301,"n":9,"o":73.9301,"t":"2026-09-28T19:15:00Z","v":3380,"vw":73.993225},{"c":73.99,"h":74.055,"l":73.99,"n":8,"o":74.055,"t":"2026-09-28T19:30:00Z","v":550,"vw":74.031176},{"c":73.91,"h":74.0093,"l":73.72,"n":76,"o":73.985,"t":"2026-09-28T19:45:00Z","v":4710,"vw":73.866288},{"c":74.09,"h":74.09,"l":73.65,"n":50,"o":73.91,"t":"2026-09-28T20:00:00Z","v":8506,"vw":73.839778},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-09-28T20:15:00Z","v":3995,"vw":73.7},{"c":73.765,"h":73.915,"l":73.58,"n":31,"o":73.58,"t":"2026-09-29T13:30:00Z","v":3941,"vw":73.674958},{"c":73.675,"h":73.88,"l":73.635,"n":18,"o":73.88,"t":"2026-09-29T14:00:00Z","v":2719,"vw":73.753859},{"c":73.5478,"h":73.72,"l":73.5478,"n":6,"o":73.71,"t":"2026-09-29T14:15:00Z","v":611,"vw":73.651254},{"c":73.361,"h":73.585,"l":73.361,"n":10,"o":73.585,"t":"2026-09-29T14:30:00Z","v":2033,"vw":73.45022},{"c":73.5,"h":73.5306,"l":73.32,"n":15,"o":73.32,"t":"2026-09-29T14:45:00Z","v":2783,"vw":73.503312},{"c":73.53,"h":73.53,"l":73.4293,"n":8,"o":73.5295,"t":"2026-09-29T15:00:00Z","v":8639,"vw":73.524861},{"c":73.41,"h":73.45,"l":73.34,"n":5,"o":73.435,"t":"2026-09-29T15:15:00Z","v":1350,"vw":73.366822},{"c":73.435,"h":73.435,"l":73.435,"n":11,"o":73.435,"t":"2026-09-29T15:30:00Z","v":916,"vw":73.435},{"c":73.47,"h":73.47,"l":73.4005,"n":8,"o":73.4005,"t":"2026-09-29T15:45:00Z","v":1057,"vw":73.456088},{"c":73.475,"h":73.475,"l":73.475,"n":4,"o":73.475,"t":"2026-09-29T16:00:00Z","v":468,"vw":73.475},{"c":73.505,"h":73.505,"l":73.505,"n":3,"o":73.505,"t":"2026-09-29T16:15:00Z","v":550,"vw":73.505},{"c":73.43,"h":73.5505,"l":73.43,"n":13,"o":73.5505,"t":"2026-09-29T16:30:00Z","v":2838,"vw":73.485272},{"c":73.48,"h":73.48,"l":73.4101,"n":3,"o":73.4101,"t":"2026-09-29T16:45:00Z","v":1087,"vw":73.471599},{"c":73.58,"h":73.58,"l":73.48,"n":6,"o":73.48,"t":"2026-09-29T17:00:00Z","v":673,"vw":73.536101},{"c":73.465,"h":73.47,"l":73.4564,"n":5,"o":73.4564,"t":"2026-09-29T17:15:00Z","v":1067,"vw":73.462452},{"c":73.4748,"h":73.54,"l":73.38,"n":10,"o":73.46,"t":"2026-09-29T17:30:00Z","v":1155,"vw":73.436017},{"c":73.455,"h":73.57,"l":73.425,"n":6,"o":73.425,"t":"2026-09-29T17:45:00Z","v":1255,"vw":73.493397},{"c":73.6338,"h":73.6338,"l":73.5255,"n":2,"o":73.5255,"t":"2026-09-29T18:00:00Z","v":200,"vw":73.57965},{"c":73.655,"h":73.75,"l":73.62,"n":8,"o":73.62,"t":"2026-09-29T18:15:00Z","v":1320,"vw":73.694977},{"c":73.565,"h":73.615,"l":73.565,"n":4,"o":73.615,"t":"2026-09-29T18:45:00Z","v":1149,"vw":73.60867},{"c":73.5698,"h":73.61,"l":73.5563,"n":9,"o":73.5563,"t":"2026-09-29T19:00:00Z","v":1926,"vw":73.584789},{"c":73.685,"h":73.685,"l":73.615,"n":15,"o":73.615,"t":"2026-09-29T19:15:00Z","v":1257,"vw":73.662714},{"c":73.685,"h":73.7,"l":73.685,"n":10,"o":73.685,"t":"2026-09-29T19:30:00Z","v":906,"vw":73.691416},{"c":73.6317,"h":73.67,"l":73.63,"n":5,"o":73.63,"t":"2026-09-29T19:45:00Z","v":545,"vw":73.638351},{"c":73.79,"h":73.79,"l":73.79,"n":4,"o":73.79,"t":"2026-09-29T20:00:00Z","v":107,"vw":73.79},{"c":74,"h":74,"l":73.8,"n":40,"o":73.8,"t":"2026-09-29T21:00:00Z","v":6191,"vw":73.868736},{"c":73.8,"h":73.8,"l":73.75,"n":8,"o":73.75,"t":"2026-09-29T21:45:00Z","v":6155,"vw":73.782488},{"c":73.8,"h":73.8,"l":73.4,"n":10,"o":73.4,"t":"2026-09-29T23:00:00Z","v":807,"vw":73.6},{"c":74.07,"h":74.09,"l":73.78,"n":18,"o":73.78,"t":"2026-09-30T13:30:00Z","v":4472,"vw":73.917872},{"c":73.788,"h":73.788,"l":73.788,"n":2,"o":73.788,"t":"2026-09-30T13:45:00Z","v":163,"vw":73.788},{"c":73.704,"h":73.73,"l":73.685,"n":7,"o":73.7093,"t":"2026-09-30T14:00:00Z","v":1026,"vw":73.707168},{"c":73.6768,"h":73.8399,"l":73.6768,"n":14,"o":73.8399,"t":"2026-09-30T14:15:00Z","v":3579,"vw":73.793131},{"c":73.8199,"h":73.8199,"l":73.8199,"n":2,"o":73.8199,"t":"2026-09-30T14:30:00Z","v":109,"vw":73.8199},{"c":73.934,"h":73.934,"l":73.82,"n":8,"o":73.825,"t":"2026-09-30T14:45:00Z","v":2319,"vw":73.843632},{"c":73.8742,"h":73.9499,"l":73.81,"n":9,"o":73.8873,"t":"2026-09-30T15:00:00Z","v":8008,"vw":73.851383},{"c":73.85,"h":73.952,"l":73.7757,"n":20,"o":73.93,"t":"2026-09-30T15:15:00Z","v":3003,"vw":73.864189},{"c":73.91,"h":74.19,"l":73.8606,"n":21,"o":74.03,"t":"2026-09-30T15:30:00Z","v":3387,"vw":73.955801},{"c":73.901,"h":74.02,"l":73.82,"n":19,"o":73.885,"t":"2026-09-30T15:45:00Z","v":4401,"vw":73.921106},{"c":74.315,"h":74.315,"l":74.035,"n":6,"o":74.035,"t":"2026-09-30T16:00:00Z","v":2163,"vw":74.257475},{"c":73.61,"h":73.9453,"l":73.61,"n":2,"o":73.9453,"t":"2026-09-30T16:15:00Z","v":661,"vw":73.727177},{"c":73.8001,"h":73.89,"l":73.8001,"n":4,"o":73.89,"t":"2026-09-30T16:30:00Z","v":307,"vw":73.841501},{"c":74,"h":74,"l":73.915,"n":10,"o":73.915,"t":"2026-09-30T16:45:00Z","v":943,"vw":73.960027},{"c":74.02,"h":74.02,"l":74.02,"n":2,"o":74.02,"t":"2026-09-30T17:00:00Z","v":131,"vw":74.02},{"c":73.8,"h":73.845,"l":73.8,"n":5,"o":73.845,"t":"2026-09-30T17:15:00Z","v":381,"vw":73.818569},{"c":73.875,"h":73.89,"l":73.875,"n":5,"o":73.88,"t":"2026-09-30T17:30:00Z","v":365,"vw":73.881667},{"c":73.965,"h":73.97,"l":73.88,"n":6,"o":73.97,"t":"2026-09-30T17:45:00Z","v":2016,"vw":73.958604},{"c":73.94,"h":74.04,"l":73.9,"n":10,"o":74.04,"t":"2026-09-30T18:00:00Z","v":834,"vw":73.960557},{"c":73.845,"h":74,"l":73.845,"n":10,"o":73.9088,"t":"2026-09-30T18:15:00Z","v":1773,"vw":73.895441},{"c":73.89,"h":73.89,"l":73.79,"n":12,"o":73.79,"t":"2026-09-30T18:30:00Z","v":3129,"vw":73.853924},{"c":73.725,"h":73.865,"l":73.725,"n":10,"o":73.865,"t":"2026-09-30T18:45:00Z","v":2190,"vw":73.81999},{"c":73.735,"h":73.78,"l":73.725,"n":10,"o":73.745,"t":"2026-09-30T19:00:00Z","v":1624,"vw":73.743078},{"c":73.68,"h":73.8,"l":73.68,"n":8,"o":73.8,"t":"2026-09-30T19:15:00Z","v":596,"vw":73.724484},{"c":73.63,"h":73.68,"l":73.63,"n":8,"o":73.68,"t":"2026-09-30T19:30:00Z","v":564,"vw":73.667934},{"c":73.4,"h":73.64,"l":73.4,"n":48,"o":73.6,"t":"2026-09-30T19:45:00Z","v":4874,"vw":73.512821},{"c":73.395,"h":73.395,"l":73.395,"n":3,"o":73.395,"t":"2026-09-30T20:00:00Z","v":153,"vw":73.395},{"c":73.7,"h":73.7,"l":73.5,"n":42,"o":73.5,"t":"2026-09-30T22:30:00Z","v":4639,"vw":73.52611},{"c":73.6,"h":73.65,"l":73.6,"n":19,"o":73.65,"t":"2026-09-30T22:45:00Z","v":4615,"vw":73.606557},{"c":74.005,"h":74.005,"l":73.33,"n":42,"o":73.33,"t":"2026-10-01T13:30:00Z","v":133012,"vw":73.705202},{"c":73.7525,"h":73.975,"l":73.6,"n":91,"o":73.965,"t":"2026-10-01T13:45:00Z","v":13838,"vw":73.828152},{"c":73.73,"h":73.885,"l":73.565,"n":11,"o":73.885,"t":"2026-10-01T14:00:00Z","v":22576,"vw":73.749118},{"c":73.8,"h":73.85,"l":73.655,"n":11,"o":73.85,"t":"2026-10-01T14:15:00Z","v":1132,"vw":73.814966},{"c":73.735,"h":73.8183,"l":73.735,"n":7,"o":73.755,"t":"2026-10-01T14:30:00Z","v":1099,"vw":73.774748},{"c":73.8,"h":73.865,"l":73.66,"n":3,"o":73.865,"t":"2026-10-01T14:45:00Z","v":662,"vw":73.764758},{"c":73.73,"h":73.79,"l":73.62,"n":53,"o":73.65,"t":"2026-10-01T15:00:00Z","v":14011,"vw":73.657652},{"c":73.7,"h":73.8752,"l":73.7,"n":7,"o":73.8752,"t":"2026-10-01T15:15:00Z","v":2694,"vw":73.771047},{"c":73.62,"h":73.835,"l":73.5501,"n":14,"o":73.68,"t":"2026-10-01T15:30:00Z","v":1886,"vw":73.622005},{"c":73.7388,"h":73.7388,"l":73.64,"n":7,"o":73.695,"t":"2026-10-01T15:45:00Z","v":563,"vw":73.681429},{"c":73.675,"h":73.71,"l":73.65,"n":7,"o":73.65,"t":"2026-10-01T16:00:00Z","v":1653,"vw":73.680664},{"c":73.7688,"h":73.7688,"l":73.6713,"n":3,"o":73.6713,"t":"2026-10-01T16:15:00Z","v":6913,"vw":73.76713},{"c":73.7,"h":73.785,"l":73.68,"n":10,"o":73.68,"t":"2026-10-01T16:30:00Z","v":1315,"vw":73.70009},{"c":73.63,"h":73.68,"l":73.63,"n":7,"o":73.68,"t":"2026-10-01T16:45:00Z","v":635,"vw":73.661863},{"c":73.7166,"h":73.74,"l":73.71,"n":4,"o":73.74,"t":"2026-10-01T17:00:00Z","v":372,"vw":73.72228},{"c":73.875,"h":73.875,"l":73.69,"n":4,"o":73.69,"t":"2026-10-01T17:15:00Z","v":667,"vw":73.797511},{"c":73.82,"h":73.9199,"l":73.82,"n":11,"o":73.84,"t":"2026-10-01T17:30:00Z","v":3817,"vw":73.90858},{"c":73.8,"h":73.88,"l":73.6487,"n":5,"o":73.88,"t":"2026-10-01T18:00:00Z","v":948,"vw":73.814552},{"c":73.83,"h":73.83,"l":73.83,"n":1,"o":73.83,"t":"2026-10-01T18:15:00Z","v":380,"vw":73.83},{"c":73.9679,"h":73.9994,"l":73.86,"n":11,"o":73.8801,"t":"2026-10-01T18:30:00Z","v":3219,"vw":73.918645},{"c":73.9,"h":73.9,"l":73.9,"n":4,"o":73.9,"t":"2026-10-01T18:45:00Z","v":211,"vw":73.9},{"c":73.891,"h":73.8999,"l":73.8741,"n":3,"o":73.8999,"t":"2026-10-01T19:00:00Z","v":507,"vw":73.887455},{"c":73.905,"h":73.9499,"l":73.8435,"n":11,"o":73.88,"t":"2026-10-01T19:15:00Z","v":4668,"vw":73.905643},{"c":73.895,"h":73.905,"l":73.895,"n":2,"o":73.905,"t":"2026-10-01T19:30:00Z","v":542,"vw":73.900535},{"c":73.77,"h":73.808,"l":73.7324,"n":34,"o":73.808,"t":"2026-10-01T19:45:00Z","v":3402,"vw":73.743281},{"c":73.77,"h":73.77,"l":73.77,"n":5,"o":73.77,"t":"2026-10-01T20:00:00Z","v":194,"vw":73.77},{"c":73.75,"h":73.8,"l":73.5,"n":55,"o":73.8,"t":"2026-10-01T20:15:00Z","v":12484,"vw":73.771213},{"c":73.75,"h":74.15,"l":73.75,"n":139,"o":74,"t":"2026-10-01T23:15:00Z","v":36110,"vw":73.850492},{"c":74.1183,"h":74.1183,"l":74.03,"n":14,"o":74.09,"t":"2026-10-02T13:30:00Z","v":4444,"vw":74.086263},{"c":74.26,"h":74.26,"l":74.26,"n":3,"o":74.26,"t":"2026-10-02T13:45:00Z","v":266,"vw":74.26},{"c":74.13,"h":74.21,"l":74.13,"n":3,"o":74.21,"t":"2026-10-02T14:00:00Z","v":239,"vw":74.170591},{"c":74.1499,"h":74.1499,"l":74.08,"n":5,"o":74.1244,"t":"2026-10-02T14:15:00Z","v":1589,"vw":74.123104},{"c":74.18,"h":74.18,"l":74.07,"n":12,"o":74.07,"t":"2026-10-02T14:30:00Z","v":3584,"vw":74.122974},{"c":74.27,"h":74.27,"l":74.11,"n":4,"o":74.11,"t":"2026-10-02T14:45:00Z","v":1205,"vw":74.222756},{"c":73.97,"h":74.21,"l":73.97,"n":6,"o":74.21,"t":"2026-10-02T15:00:00Z","v":536,"vw":74.053692},{"c":74.018,"h":74.06,"l":73.996,"n":6,"o":74.03,"t":"2026-10-02T15:15:00Z","v":1003,"vw":74.021105},{"c":74.25,"h":74.25,"l":74.095,"n":14,"o":74.12,"t":"2026-10-02T15:30:00Z","v":1112,"vw":74.156702},{"c":74.21,"h":74.27,"l":74.21,"n":11,"o":74.26,"t":"2026-10-02T15:45:00Z","v":1239,"vw":74.237805},{"c":74.095,"h":74.18,"l":74.08,"n":21,"o":74.18,"t":"2026-10-02T16:00:00Z","v":1533,"vw":74.104237},{"c":74.05,"h":74.07,"l":74.05,"n":12,"o":74.07,"t":"2026-10-02T16:15:00Z","v":500,"vw":74.063333},{"c":74.08,"h":74.11,"l":74.0743,"n":13,"o":74.09,"t":"2026-10-02T16:30:00Z","v":1332,"vw":74.08464},{"c":74.12,"h":74.13,"l":74.08,"n":8,"o":74.08,"t":"2026-10-02T16:45:00Z","v":826,"vw":74.095033},{"c":74.09,"h":74.16,"l":74.09,"n":13,"o":74.16,"t":"2026-10-02T17:00:00Z","v":1188,"vw":74.115717},{"c":74.01,"h":74.1,"l":74.01,"n":13,"o":74.1,"t":"2026-10-02T17:15:00Z","v":2131,"vw":74.035369},{"c":74.09,"h":74.09,"l":74.065,"n":9,"o":74.065,"t":"2026-10-02T17:30:00Z","v":1125,"vw":74.073372},{"c":74.12,"h":74.13,"l":74.08,"n":8,"o":74.12,"t":"2026-10-02T17:45:00Z","v":573,"vw":74.107},{"c":74.08,"h":74.13,"l":74.06,"n":11,"o":74.13,"t":"2026-10-02T18:00:00Z","v":1598,"vw":74.082582},{"c":74.07,"h":74.09,"l":74.02,"n":8,"o":74.09,"t":"2026-10-02T18:15:00Z","v":527,"vw":74.052064},{"c":74.08,"h":74.08,"l":74.04,"n":11,"o":74.08,"t":"2026-10-02T18:30:00Z","v":1017,"vw":74.074969},{"c":74.14,"h":74.14,"l":74.06,"n":6,"o":74.06,"t":"2026-10-02T18:45:00Z","v":428,"vw":74.100573},{"c":74.14,"h":74.15,"l":74.112,"n":13,"o":74.15,"t":"2026-10-02T19:00:00Z","v":1341,"vw":74.126334},{"c":74.11,"h":74.16,"l":74.0801,"n":14,"o":74.15,"t":"2026-10-02T19:15:00Z","v":2160,"vw":74.129068},{"c":74.165,"h":74.165,"l":74.125,"n":10,"o":74.13,"t":"2026-10-02T19:30:00Z","v":1000,"vw":74.135778},{"c":74.16,"h":74.2,"l":74.11,"n":28,"o":74.2,"t":"2026-10-02T19:45:00Z","v":2925,"vw":74.141449},{"c":74.1,"h":74.1,"l":74.1,"n":4,"o":74.1,"t":"2026-10-02T20:00:00Z","v":202,"vw":74.1},{"c":74.2,"h":74.64,"l":74.2,"n":29,"o":74.2,"t":"2026-10-02T20:15:00Z","v":14222,"vw":74.266945},{"c":74.17,"h":74.17,"l":74.17,"n":23,"o":74.17,"t":"2026-10-02T22:00:00Z","v":1019,"vw":74.17},{"c":74,"h":74.35,"l":73.84,"n":91,"o":74.35,"t":"2026-10-02T22:15:00Z","v":8105,"vw":73.990691},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-02T22:30:00Z","v":502,"vw":74.16},{"c":74.4,"h":74.4,"l":73.9,"n":47,"o":73.9,"t":"2026-10-05T11:15:00Z","v":6888,"vw":73.934732},{"c":73.92,"h":73.92,"l":73.92,"n":6,"o":73.92,"t":"2026-10-05T11:45:00Z","v":5988,"vw":73.92},{"c":73.9642,"h":74.37,"l":73.955,"n":37,"o":74.19,"t":"2026-10-05T13:30:00Z","v":7233,"vw":74.151995},{"c":74.035,"h":74.05,"l":73.7967,"n":15,"o":73.89,"t":"2026-10-05T13:45:00Z","v":2904,"vw":73.983608},{"c":74.33,"h":74.36,"l":74.1701,"n":13,"o":74.275,"t":"2026-10-05T14:00:00Z","v":1652,"vw":74.280728},{"c":74.19,"h":74.29,"l":74.19,"n":3,"o":74.29,"t":"2026-10-05T14:15:00Z","v":396,"vw":74.264684},{"c":74.065,"h":74.17,"l":74.065,"n":19,"o":74.09,"t":"2026-10-05T14:30:00Z","v":3021,"vw":74.122151},{"c":74.335,"h":74.335,"l":74.265,"n":2,"o":74.265,"t":"2026-10-05T14:45:00Z","v":210,"vw":74.300333},{"c":74.28,"h":74.35,"l":74.2601,"n":30,"o":74.295,"t":"2026-10-05T15:00:00Z","v":2552,"vw":74.291884},{"c":74.42,"h":74.42,"l":74.37,"n":9,"o":74.38,"t":"2026-10-05T15:15:00Z","v":1801,"vw":74.395288},{"c":74.49,"h":74.49,"l":74.4501,"n":3,"o":74.4501,"t":"2026-10-05T15:30:00Z","v":1735,"vw":74.453349},{"c":74.57,"h":74.57,"l":74.525,"n":4,"o":74.525,"t":"2026-10-05T16:00:00Z","v":247,"vw":74.544231},{"c":74.5784,"h":74.59,"l":74.5784,"n":3,"o":74.58,"t":"2026-10-05T16:15:00Z","v":2184,"vw":74.583927},{"c":74.675,"h":74.675,"l":74.58,"n":5,"o":74.635,"t":"2026-10-05T16:30:00Z","v":1844,"vw":74.640914},{"c":74.61,"h":74.68,"l":74.61,"n":6,"o":74.66,"t":"2026-10-05T16:45:00Z","v":409,"vw":74.651698},{"c":74.603,"h":74.6476,"l":74.603,"n":4,"o":74.625,"t":"2026-10-05T17:00:00Z","v":429,"vw":74.621956},{"c":74.68,"h":74.68,"l":74.61,"n":7,"o":74.6427,"t":"2026-10-05T17:15:00Z","v":1651,"vw":74.650322},{"c":74.73,"h":74.75,"l":74.7,"n":11,"o":74.7,"t":"2026-10-05T17:45:00Z","v":1633,"vw":74.73418},{"c":74.7207,"h":74.7592,"l":74.7207,"n":9,"o":74.7592,"t":"2026-10-05T18:00:00Z","v":1732,"vw":74.732292},{"c":74.755,"h":74.7695,"l":74.75,"n":9,"o":74.7523,"t":"2026-10-05T18:15:00Z","v":757,"vw":74.761072},{"c":74.72,"h":74.72,"l":74.69,"n":6,"o":74.72,"t":"2026-10-05T18:30:00Z","v":1184,"vw":74.697233},{"c":74.725,"h":74.725,"l":74.6801,"n":3,"o":74.6801,"t":"2026-10-05T18:45:00Z","v":503,"vw":74.69678},{"c":74.83,"h":74.84,"l":74.7145,"n":11,"o":74.7145,"t":"2026-10-05T19:00:00Z","v":1772,"vw":74.774882},{"c":74.885,"h":74.9,"l":74.83,"n":7,"o":74.83,"t":"2026-10-05T19:15:00Z","v":1123,"vw":74.884385},{"c":74.785,"h":74.7851,"l":74.76,"n":8,"o":74.76,"t":"2026-10-05T19:30:00Z","v":403,"vw":74.775105},{"c":74.62,"h":74.7699,"l":74.62,"n":21,"o":74.71,"t":"2026-10-05T19:45:00Z","v":2015,"vw":74.674365},{"c":74.74,"h":74.74,"l":74.74,"n":3,"o":74.74,"t":"2026-10-05T20:00:00Z","v":223,"vw":74.74},{"c":74.82,"h":74.85,"l":74.82,"n":24,"o":74.85,"t":"2026-10-05T21:15:00Z","v":4007,"vw":74.835004},{"c":75,"h":75,"l":75,"n":23,"o":75,"t":"2026-10-05T22:15:00Z","v":742,"vw":75},{"c":74.85,"h":74.85,"l":74.8,"n":36,"o":74.8,"t":"2026-10-05T23:15:00Z","v":808,"vw":74.833594},{"c":74.72,"h":74.72,"l":74.72,"n":14,"o":74.72,"t":"2026-10-06T13:30:00Z","v":2079,"vw":74.72},{"c":74.92,"h":75,"l":74.9,"n":13,"o":75,"t":"2026-10-06T13:45:00Z","v":1539,"vw":74.931228},{"c":74.58,"h":74.9699,"l":74.58,"n":26,"o":74.9599,"t":"2026-10-06T14:00:00Z","v":3245,"vw":74.810019},{"c":74.285,"h":74.305,"l":74.245,"n":9,"o":74.305,"t":"2026-10-06T14:15:00Z","v":1178,"vw":74.281659},{"c":74.2501,"h":74.32,"l":74.2501,"n":3,"o":74.27,"t":"2026-10-06T14:30:00Z","v":569,"vw":74.283517},{"c":74.23,"h":74.23,"l":74.23,"n":1,"o":74.23,"t":"2026-10-06T14:45:00Z","v":181,"vw":74.23},{"c":74.5751,"h":74.5751,"l":74.435,"n":8,"o":74.48,"t":"2026-10-06T15:00:00Z","v":1054,"vw":74.4873},{"c":74.69,"h":74.755,"l":74.668,"n":16,"o":74.701,"t":"2026-10-06T15:15:00Z","v":2918,"vw":74.709136},{"c":74.805,"h":74.805,"l":74.73,"n":9,"o":74.73,"t":"2026-10-06T15:30:00Z","v":835,"vw":74.783349},{"c":74.8065,"h":74.8065,"l":74.775,"n":6,"o":74.775,"t":"2026-10-06T15:45:00Z","v":866,"vw":74.782865},{"c":74.635,"h":74.78,"l":74.612,"n":16,"o":74.77,"t":"2026-10-06T16:00:00Z","v":1950,"vw":74.678215},{"c":74.54,"h":74.56,"l":74.54,"n":3,"o":74.56,"t":"2026-10-06T16:15:00Z","v":289,"vw":74.55},{"c":74.5514,"h":74.61,"l":74.5401,"n":10,"o":74.5401,"t":"2026-10-06T16:30:00Z","v":1348,"vw":74.561089},{"c":74.525,"h":74.55,"l":74.515,"n":5,"o":74.54,"t":"2026-10-06T16:45:00Z","v":2097,"vw":74.521848},{"c":74.4901,"h":74.57,"l":74.4901,"n":11,"o":74.57,"t":"2026-10-06T17:00:00Z","v":1772,"vw":74.504787},{"c":74.45,"h":74.515,"l":74.41,"n":8,"o":74.515,"t":"2026-10-06T17:15:00Z","v":6387,"vw":74.477161},{"c":74.45,"h":74.51,"l":74.38,"n":10,"o":74.38,"t":"2026-10-06T17:30:00Z","v":1454,"vw":74.479719},{"c":74.46,"h":74.5,"l":74.455,"n":9,"o":74.47,"t":"2026-10-06T17:45:00Z","v":785,"vw":74.466207},{"c":74.52,"h":74.54,"l":74.52,"n":6,"o":74.54,"t":"2026-10-06T18:00:00Z","v":271,"vw":74.53},{"c":74.52,"h":74.55,"l":74.49,"n":5,"o":74.55,"t":"2026-10-06T18:15:00Z","v":386,"vw":74.516406},{"c":74.49,"h":74.55,"l":74.49,"n":6,"o":74.53,"t":"2026-10-06T18:30:00Z","v":552,"vw":74.524608},{"c":74.48,"h":74.54,"l":74.48,"n":16,"o":74.53,"t":"2026-10-06T18:45:00Z","v":1667,"vw":74.496457},{"c":74.5,"h":74.52,"l":74.44,"n":22,"o":74.515,"t":"2026-10-06T19:00:00Z","v":1893,"vw":74.501949},{"c":74.4,"h":74.5277,"l":74.4,"n":7,"o":74.52,"t":"2026-10-06T19:15:00Z","v":841,"vw":74.459186},{"c":74.39,"h":74.425,"l":74.39,"n":11,"o":74.41,"t":"2026-10-06T19:30:00Z","v":879,"vw":74.405275},{"c":74.45,"h":74.47,"l":74.38,"n":17,"o":74.38,"t":"2026-10-06T19:45:00Z","v":2304,"vw":74.442311},{"c":74.6,"h":74.6,"l":74.6,"n":26,"o":74.6,"t":"2026-10-06T21:45:00Z","v":11992,"vw":74.6},{"c":74.43,"h":74.43,"l":74.43,"n":3,"o":74.43,"t":"2026-10-07T11:00:00Z","v":1876,"vw":74.43},{"c":74.9,"h":74.9,"l":74.19,"n":52,"o":74.65,"t":"2026-10-07T11:45:00Z","v":1031,"vw":74.432265},{"c":74.23,"h":74.43,"l":74.23,"n":41,"o":74.43,"t":"2026-10-07T13:30:00Z","v":3640,"vw":74.361884},{"c":74.25,"h":74.25,"l":74.23,"n":4,"o":74.23,"t":"2026-10-07T13:45:00Z","v":479,"vw":74.239873},{"c":74.1999,"h":74.1999,"l":74.095,"n":9,"o":74.18,"t":"2026-10-07T14:00:00Z","v":2177,"vw":74.161451},{"c":74.155,"h":74.2253,"l":74.11,"n":12,"o":74.18,"t":"2026-10-07T14:15:00Z","v":5876,"vw":74.170006},{"c":74.23,"h":74.23,"l":74.05,"n":13,"o":74.1902,"t":"2026-10-07T14:30:00Z","v":2493,"vw":74.098013},{"c":74.145,"h":74.145,"l":74.07,"n":5,"o":74.07,"t":"2026-10-07T14:45:00Z","v":1672,"vw":74.111418},{"c":74.1699,"h":74.21,"l":74.125,"n":7,"o":74.125,"t":"2026-10-07T15:00:00Z","v":1753,"vw":74.13942},{"c":74.14,"h":74.17,"l":74.11,"n":6,"o":74.11,"t":"2026-10-07T15:15:00Z","v":1397,"vw":74.153485},{"c":74.09,"h":74.2799,"l":74.09,"n":8,"o":74.2799,"t":"2026-10-07T15:30:00Z","v":5387,"vw":74.109722},{"c":74.13,"h":74.2699,"l":74.13,"n":11,"o":74.2146,"t":"2026-10-07T15:45:00Z","v":1470,"vw":74.199826},{"c":74.2741,"h":74.2741,"l":74.1951,"n":4,"o":74.1951,"t":"2026-10-07T16:00:00Z","v":1936,"vw":74.259467},{"c":74.23,"h":74.23,"l":74.23,"n":1,"o":74.23,"t":"2026-10-07T16:15:00Z","v":100,"vw":74.23},{"c":74.18,"h":74.18,"l":74.18,"n":1,"o":74.18,"t":"2026-10-07T16:30:00Z","v":276,"vw":74.18},{"c":74.02,"h":74.084,"l":74.02,"n":6,"o":74.084,"t":"2026-10-07T16:45:00Z","v":1085,"vw":74.066957},{"c":74.2253,"h":74.2253,"l":74.135,"n":3,"o":74.135,"t":"2026-10-07T17:00:00Z","v":1102,"vw":74.217091},{"c":74.1751,"h":74.1751,"l":74.1751,"n":3,"o":74.1751,"t":"2026-10-07T17:15:00Z","v":104,"vw":74.1751},{"c":74.17,"h":74.2599,"l":74.08,"n":13,"o":74.18,"t":"2026-10-07T17:30:00Z","v":7597,"vw":74.195508},{"c":73.96,"h":74.17,"l":73.96,"n":16,"o":74.17,"t":"2026-10-07T17:45:00Z","v":1007,"vw":74.117243},{"c":74.12,"h":74.12,"l":74.12,"n":3,"o":74.12,"t":"2026-10-07T18:00:00Z","v":300,"vw":74.12},{"c":74.144,"h":74.2299,"l":74.04,"n":5,"o":74.2299,"t":"2026-10-07T18:15:00Z","v":488,"vw":74.143708},{"c":74.155,"h":74.2299,"l":74.08,"n":14,"o":74.2299,"t":"2026-10-07T18:30:00Z","v":1089,"vw":74.158171},{"c":74.155,"h":74.2017,"l":74.0705,"n":13,"o":74.155,"t":"2026-10-07T18:45:00Z","v":1274,"vw":74.136104},{"c":74.08,"h":74.155,"l":74.0485,"n":14,"o":74.155,"t":"2026-10-07T19:00:00Z","v":1767,"vw":74.11839},{"c":73.98,"h":74.15,"l":73.98,"n":21,"o":74.1399,"t":"2026-10-07T19:15:00Z","v":2713,"vw":74.116786},{"c":73.97,"h":73.97,"l":73.97,"n":2,"o":73.97,"t":"2026-10-07T19:30:00Z","v":171,"vw":73.97},{"c":74.03,"h":74.03,"l":73.92,"n":35,"o":73.96,"t":"2026-10-07T19:45:00Z","v":3158,"vw":73.986044},{"c":73.95,"h":73.95,"l":73.95,"n":4,"o":73.95,"t":"2026-10-07T20:00:00Z","v":503,"vw":73.95},{"c":74.5,"h":74.5,"l":73.85,"n":31,"o":73.85,"t":"2026-10-07T21:15:00Z","v":4165,"vw":73.873096},{"c":74.13,"h":74.15,"l":74.1,"n":26,"o":74.15,"t":"2026-10-07T21:30:00Z","v":1129,"vw":74.135815},{"c":73.95,"h":73.95,"l":73.95,"n":10,"o":73.95,"t":"2026-10-07T21:45:00Z","v":718,"vw":73.95},{"c":74.09,"h":74.09,"l":74,"n":12,"o":74,"t":"2026-10-07T22:00:00Z","v":4708,"vw":74.013612},{"c":74.09,"h":74.09,"l":73.92,"n":64,"o":73.92,"t":"2026-10-07T22:15:00Z","v":4760,"vw":73.996696},{"c":74.1,"h":74.1,"l":74.1,"n":7,"o":74.1,"t":"2026-10-07T23:45:00Z","v":406,"vw":74.1},{"c":73.825,"h":73.95,"l":73.825,"n":8,"o":73.95,"t":"2026-10-08T13:30:00Z","v":1210,"vw":73.929671},{"c":73.8293,"h":73.8293,"l":73.6714,"n":4,"o":73.6714,"t":"2026-10-08T13:45:00Z","v":391,"vw":73.780749},{"c":73.64,"h":73.74,"l":73.64,"n":43,"o":73.74,"t":"2026-10-08T14:15:00Z","v":33243,"vw":73.719917},{"c":73.73,"h":73.7395,"l":73.57,"n":8,"o":73.7395,"t":"2026-10-08T14:30:00Z","v":821,"vw":73.680971},{"c":73.7347,"h":73.75,"l":73.675,"n":4,"o":73.6981,"t":"2026-10-08T14:45:00Z","v":1071,"vw":73.698908},{"c":73.74,"h":73.74,"l":73.73,"n":4,"o":73.73,"t":"2026-10-08T15:00:00Z","v":303,"vw":73.735},{"c":73.57,"h":73.5745,"l":73.57,"n":6,"o":73.5745,"t":"2026-10-08T15:15:00Z","v":1631,"vw":73.571606},{"c":73.62,"h":73.64,"l":73.505,"n":13,"o":73.64,"t":"2026-10-08T15:30:00Z","v":2420,"vw":73.584995},{"c":73.64,"h":73.6599,"l":73.48,"n":6,"o":73.633,"t":"2026-10-08T15:45:00Z","v":645,"vw":73.608587},{"c":73.565,"h":73.565,"l":73.565,"n":4,"o":73.565,"t":"2026-10-08T16:00:00Z","v":566,"vw":73.565},{"c":73.759,"h":73.759,"l":73.6305,"n":10,"o":73.65,"t":"2026-10-08T16:15:00Z","v":2371,"vw":73.723639},{"c":73.6344,"h":73.6344,"l":73.6344,"n":3,"o":73.6344,"t":"2026-10-08T16:30:00Z","v":264,"vw":73.6344},{"c":73.65,"h":73.65,"l":73.565,"n":7,"o":73.6073,"t":"2026-10-08T16:45:00Z","v":680,"vw":73.610058},{"c":73.8504,"h":73.8504,"l":73.7,"n":3,"o":73.7,"t":"2026-10-08T17:15:00Z","v":509,"vw":73.789137},{"c":73.88,"h":73.97,"l":73.88,"n":16,"o":73.88,"t":"2026-10-08T17:30:00Z","v":1755,"vw":73.912856},{"c":73.91,"h":73.925,"l":73.91,"n":2,"o":73.925,"t":"2026-10-08T17:45:00Z","v":1123,"vw":73.911616},{"c":74,"h":74,"l":73.94,"n":7,"o":74,"t":"2026-10-08T18:00:00Z","v":656,"vw":73.987692},{"c":74.0101,"h":74.0101,"l":74.0101,"n":1,"o":74.0101,"t":"2026-10-08T18:15:00Z","v":127,"vw":74.0101},{"c":74.0382,"h":74.0382,"l":74.0382,"n":1,"o":74.0382,"t":"2026-10-08T18:30:00Z","v":134,"vw":74.0382},{"c":74.12,"h":74.12,"l":74.09,"n":5,"o":74.09,"t":"2026-10-08T18:45:00Z","v":832,"vw":74.094329},{"c":74.1599,"h":74.16,"l":74.075,"n":6,"o":74.11,"t":"2026-10-08T19:00:00Z","v":1879,"vw":74.126594},{"c":74.23,"h":74.23,"l":74.16,"n":7,"o":74.16,"t":"2026-10-08T19:15:00Z","v":490,"vw":74.184409},{"c":74.1651,"h":74.1651,"l":74.13,"n":9,"o":74.165,"t":"2026-10-08T19:30:00Z","v":1344,"vw":74.15112},{"c":74.23,"h":74.26,"l":74.2,"n":17,"o":74.22,"t":"2026-10-08T19:45:00Z","v":1379,"vw":74.239002},{"c":74.23,"h":74.23,"l":74.23,"n":5,"o":74.23,"t":"2026-10-08T20:00:00Z","v":173,"vw":74.23},{"c":74.15,"h":74.15,"l":74.15,"n":19,"o":74.15,"t":"2026-10-08T22:45:00Z","v":4008,"vw":74.15},{"c":74.15,"h":74.15,"l":74.15,"n":11,"o":74.15,"t":"2026-10-08T23:00:00Z","v":3997,"vw":74.15},{"c":74.22,"h":74.23,"l":74.22,"n":6,"o":74.23,"t":"2026-10-09T13:15:00Z","v":1016,"vw":74.225},{"c":74.6599,"h":74.6599,"l":74.54,"n":13,"o":74.54,"t":"2026-10-09T13:30:00Z","v":1143,"vw":74.556194},{"c":74.4547,"h":74.4547,"l":74.4547,"n":3,"o":74.4547,"t":"2026-10-09T13:45:00Z","v":506,"vw":74.4547},{"c":74.95,"h":74.95,"l":74.95,"n":1,"o":74.95,"t":"2026-10-09T14:00:00Z","v":100,"vw":74.95},{"c":74.86,"h":74.87,"l":74.7601,"n":13,"o":74.7601,"t":"2026-10-09T14:15:00Z","v":1696,"vw":74.833747},{"c":74.7011,"h":74.826,"l":74.7011,"n":7,"o":74.825,"t":"2026-10-09T14:30:00Z","v":1250,"vw":74.79521},{"c":74.6419,"h":74.7199,"l":74.59,"n":7,"o":74.7199,"t":"2026-10-09T14:45:00Z","v":839,"vw":74.623753},{"c":74.7999,"h":74.7999,"l":74.66,"n":14,"o":74.6685,"t":"2026-10-09T15:00:00Z","v":2695,"vw":74.72839},{"c":74.81,"h":74.81,"l":74.81,"n":1,"o":74.81,"t":"2026-10-09T15:15:00Z","v":281,"vw":74.81},{"c":74.7815,"h":74.87,"l":74.71,"n":18,"o":74.7277,"t":"2026-10-09T15:45:00Z","v":3366,"vw":74.802385},{"c":74.8,"h":74.825,"l":74.7262,"n":43,"o":74.79,"t":"2026-10-09T16:00:00Z","v":13365,"vw":74.751784},{"c":74.855,"h":74.9195,"l":74.79,"n":21,"o":74.79,"t":"2026-10-09T16:15:00Z","v":5265,"vw":74.84408},{"c":74.942,"h":74.942,"l":74.895,"n":6,"o":74.895,"t":"2026-10-09T16:45:00Z","v":815,"vw":74.902966},{"c":74.93,"h":74.93,"l":74.925,"n":4,"o":74.925,"t":"2026-10-09T17:00:00Z","v":712,"vw":74.929073},{"c":74.9688,"h":74.9949,"l":74.94,"n":3,"o":74.94,"t":"2026-10-09T17:15:00Z","v":751,"vw":74.961877},{"c":75,"h":75,"l":74.955,"n":15,"o":75,"t":"2026-10-09T17:30:00Z","v":3356,"vw":74.995594},{"c":75.01,"h":75.01,"l":74.9615,"n":11,"o":74.9615,"t":"2026-10-09T17:45:00Z","v":4635,"vw":74.98987},{"c":75.0137,"h":75.0137,"l":75.005,"n":4,"o":75.005,"t":"2026-10-09T18:00:00Z","v":624,"vw":75.006731},{"c":75.01,"h":75.01,"l":74.9701,"n":2,"o":74.9701,"t":"2026-10-09T18:15:00Z","v":395,"vw":74.985252},{"c":74.94,"h":75.005,"l":74.94,"n":2,"o":75.005,"t":"2026-10-09T18:30:00Z","v":584,"vw":74.990086},{"c":74.897,"h":74.9,"l":74.897,"n":4,"o":74.9,"t":"2026-10-09T18:45:00Z","v":1486,"vw":74.898021},{"c":74.945,"h":74.96,"l":74.92,"n":17,"o":74.92,"t":"2026-10-09T19:00:00Z","v":4630,"vw":74.939236},{"c":74.955,"h":74.9632,"l":74.92,"n":7,"o":74.9632,"t":"2026-10-09T19:15:00Z","v":3004,"vw":74.947761},{"c":74.9101,"h":74.9995,"l":74.9,"n":25,"o":74.93,"t":"2026-10-09T19:30:00Z","v":11694,"vw":74.982266},{"c":74.89,"h":74.96,"l":74.89,"n":21,"o":74.91,"t":"2026-10-09T19:45:00Z","v":2031,"vw":74.922269},{"c":74.35,"h":75.2,"l":74.35,"n":70,"o":75.05,"t":"2026-10-09T23:15:00Z","v":4184,"vw":74.832788},{"c":74.9,"h":74.95,"l":74.9,"n":10,"o":74.95,"t":"2026-10-09T23:30:00Z","v":3430,"vw":74.929325},{"c":75.0464,"h":75.3,"l":75.0464,"n":21,"o":75.3,"t":"2026-10-12T13:30:00Z","v":2188,"vw":75.184367},{"c":75.06,"h":75.06,"l":74.97,"n":16,"o":74.97,"t":"2026-10-12T13:45:00Z","v":1401,"vw":75.026978},{"c":74.875,"h":74.875,"l":74.875,"n":1,"o":74.875,"t":"2026-10-12T14:00:00Z","v":100,"vw":74.875},{"c":74.7636,"h":74.9,"l":74.75,"n":7,"o":74.8007,"t":"2026-10-12T14:15:00Z","v":2288,"vw":74.817236},{"c":74.65,"h":74.6741,"l":74.6,"n":19,"o":74.672,"t":"2026-10-12T14:30:00Z","v":2411,"vw":74.639007},{"c":74.7499,"h":74.7499,"l":74.612,"n":19,"o":74.612,"t":"2026-10-12T14:45:00Z","v":5523,"vw":74.686439},{"c":74.64,"h":74.64,"l":74.64,"n":1,"o":74.64,"t":"2026-10-12T15:00:00Z","v":100,"vw":74.64},{"c":74.7,"h":74.7,"l":74.7,"n":4,"o":74.7,"t":"2026-10-12T15:15:00Z","v":315,"vw":74.7},{"c":74.74,"h":74.74,"l":74.73,"n":12,"o":74.73,"t":"2026-10-12T15:30:00Z","v":656,"vw":74.737034},{"c":74.72,"h":74.74,"l":74.72,"n":6,"o":74.74,"t":"2026-10-12T15:45:00Z","v":392,"vw":74.73},{"c":74.71,"h":74.77,"l":74.71,"n":20,"o":74.7225,"t":"2026-10-12T16:00:00Z","v":1688,"vw":74.728634},{"c":74.7199,"h":74.7199,"l":74.7199,"n":4,"o":74.7199,"t":"2026-10-12T16:15:00Z","v":245,"vw":74.7199},{"c":74.704,"h":74.704,"l":74.704,"n":2,"o":74.704,"t":"2026-10-12T16:30:00Z","v":200,"vw":74.704},{"c":74.57,"h":74.57,"l":74.57,"n":3,"o":74.57,"t":"2026-10-12T16:45:00Z","v":227,"vw":74.57},{"c":74.54,"h":74.58,"l":74.54,"n":7,"o":74.58,"t":"2026-10-12T17:30:00Z","v":326,"vw":74.56},{"c":74.5651,"h":74.5841,"l":74.5651,"n":2,"o":74.5841,"t":"2026-10-12T17:45:00Z","v":1776,"vw":74.572268},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-10-12T18:00:00Z","v":588,"vw":74.58},{"c":74.5657,"h":74.5657,"l":74.5657,"n":2,"o":74.5657,"t":"2026-10-12T18:15:00Z","v":371,"vw":74.5657},{"c":74.525,"h":74.525,"l":74.51,"n":2,"o":74.51,"t":"2026-10-12T18:45:00Z","v":1868,"vw":74.5175},{"c":74.56,"h":74.56,"l":74.51,"n":5,"o":74.51,"t":"2026-10-12T19:00:00Z","v":371,"vw":74.53069},{"c":74.514,"h":74.55,"l":74.51,"n":9,"o":74.5472,"t":"2026-10-12T19:15:00Z","v":2599,"vw":74.542223},{"c":74.555,"h":74.56,"l":74.505,"n":6,"o":74.505,"t":"2026-10-12T19:30:00Z","v":967,"vw":74.548056},{"c":74.65,"h":74.65,"l":74.5302,"n":13,"o":74.546,"t":"2026-10-12T19:45:00Z","v":2243,"vw":74.591115},{"c":74.7,"h":74.8,"l":74.7,"n":139,"o":74.75,"t":"2026-10-12T20:30:00Z","v":8660,"vw":74.727621},{"c":74.8,"h":74.8,"l":74.8,"n":4,"o":74.8,"t":"2026-10-12T22:45:00Z","v":539,"vw":74.8},{"c":74.59,"h":74.6,"l":74.59,"n":3,"o":74.6,"t":"2026-10-13T13:00:00Z","v":2000,"vw":74.595003},{"c":74.3437,"h":74.345,"l":74.06,"n":12,"o":74.06,"t":"2026-10-13T13:30:00Z","v":3899,"vw":74.14284},{"c":74.3395,"h":74.36,"l":74.3395,"n":3,"o":74.36,"t":"2026-10-13T13:45:00Z","v":238,"vw":74.348223},{"c":74.27,"h":74.356,"l":74.1939,"n":18,"o":74.23,"t":"2026-10-13T14:00:00Z","v":19851,"vw":74.271098},{"c":74.26,"h":74.308,"l":74.26,"n":19,"o":74.3,"t":"2026-10-13T14:15:00Z","v":2322,"vw":74.295023},{"c":74.215,"h":74.24,"l":74.215,"n":9,"o":74.24,"t":"2026-10-13T14:30:00Z","v":931,"vw":74.21832},{"c":74.14,"h":74.14,"l":74.13,"n":11,"o":74.14,"t":"2026-10-13T14:45:00Z","v":1353,"vw":74.1374},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-13T15:00:00Z","v":100,"vw":74.12},{"c":74.22,"h":74.23,"l":74.205,"n":8,"o":74.23,"t":"2026-10-13T15:15:00Z","v":937,"vw":74.212151},{"c":74.135,"h":74.135,"l":74.085,"n":13,"o":74.095,"t":"2026-10-13T15:30:00Z","v":1044,"vw":74.100644},{"c":74.155,"h":74.155,"l":74.07,"n":11,"o":74.15,"t":"2026-10-13T15:45:00Z","v":1175,"vw":74.113879},{"c":74.185,"h":74.22,"l":74.15,"n":7,"o":74.15,"t":"2026-10-13T16:00:00Z","v":2253,"vw":74.187066},{"c":74.22,"h":74.222,"l":74.175,"n":12,"o":74.222,"t":"2026-10-13T16:15:00Z","v":1086,"vw":74.2021},{"c":74.246,"h":74.2599,"l":74.21,"n":8,"o":74.225,"t":"2026-10-13T16:30:00Z","v":1263,"vw":74.235055},{"c":74.26,"h":74.2999,"l":74.25,"n":5,"o":74.25,"t":"2026-10-13T16:45:00Z","v":584,"vw":74.276947},{"c":74.205,"h":74.215,"l":74.205,"n":5,"o":74.215,"t":"2026-10-13T17:00:00Z","v":1786,"vw":74.214397},{"c":74.12,"h":74.14,"l":74.11,"n":11,"o":74.14,"t":"2026-10-13T17:15:00Z","v":1364,"vw":74.12983},{"c":74.23,"h":74.23,"l":74.164,"n":6,"o":74.164,"t":"2026-10-13T17:30:00Z","v":771,"vw":74.190438},{"c":74.14,"h":74.175,"l":74.14,"n":4,"o":74.175,"t":"2026-10-13T17:45:00Z","v":491,"vw":74.166972},{"c":74.2701,"h":74.2701,"l":74.215,"n":13,"o":74.215,"t":"2026-10-13T18:00:00Z","v":1172,"vw":74.23748},{"c":74.325,"h":74.325,"l":74.27,"n":4,"o":74.27,"t":"2026-10-13T18:15:00Z","v":396,"vw":74.2917},{"c":74.33,"h":74.33,"l":74.33,"n":3,"o":74.33,"t":"2026-10-13T18:30:00Z","v":270,"vw":74.33},{"c":74.25,"h":74.31,"l":74.25,"n":8,"o":74.31,"t":"2026-10-13T18:45:00Z","v":2081,"vw":74.275855},{"c":74.29,"h":74.29,"l":74.2201,"n":3,"o":74.2201,"t":"2026-10-13T19:00:00Z","v":481,"vw":74.241741},{"c":74.24,"h":74.32,"l":74.24,"n":9,"o":74.285,"t":"2026-10-13T19:15:00Z","v":3002,"vw":74.25544},{"c":74.345,"h":74.355,"l":74.31,"n":16,"o":74.32,"t":"2026-10-13T19:30:00Z","v":2136,"vw":74.345223},{"c":74.34,"h":74.36,"l":74.34,"n":17,"o":74.36,"t":"2026-10-13T19:45:00Z","v":1548,"vw":74.349619},{"c":74.4,"h":74.4,"l":74.4,"n":41,"o":74.4,"t":"2026-10-13T22:45:00Z","v":4040,"vw":74.4},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-10-13T23:00:00Z","v":3987,"vw":74.4},{"c":74.26,"h":74.26,"l":73.83,"n":10,"o":73.83,"t":"2026-10-14T13:30:00Z","v":2277,"vw":74.014957},{"c":74.32,"h":74.43,"l":74.32,"n":9,"o":74.345,"t":"2026-10-14T13:45:00Z","v":789,"vw":74.358056},{"c":74.31,"h":74.44,"l":74.27,"n":6,"o":74.27,"t":"2026-10-14T14:00:00Z","v":3437,"vw":74.376838},{"c":74.275,"h":74.275,"l":74.275,"n":1,"o":74.275,"t":"2026-10-14T14:15:00Z","v":108,"vw":74.275},{"c":74.15,"h":74.21,"l":74.15,"n":2,"o":74.21,"t":"2026-10-14T14:30:00Z","v":318,"vw":74.191132},{"c":74.24,"h":74.24,"l":74.185,"n":2,"o":74.185,"t":"2026-10-14T14:45:00Z","v":276,"vw":74.205127},{"c":74.055,"h":74.1742,"l":74.055,"n":6,"o":74.1742,"t":"2026-10-14T15:00:00Z","v":628,"vw":74.09586},{"c":74.0501,"h":74.0501,"l":74.0501,"n":2,"o":74.0501,"t":"2026-10-14T15:15:00Z","v":259,"vw":74.0501},{"c":73.91,"h":74.07,"l":73.91,"n":2,"o":74.07,"t":"2026-10-14T15:30:00Z","v":401,"vw":73.952294},{"c":73.925,"h":73.9799,"l":73.925,"n":11,"o":73.9799,"t":"2026-10-14T15:45:00Z","v":796,"vw":73.951976},{"c":73.7842,"h":73.82,"l":73.7842,"n":3,"o":73.82,"t":"2026-10-14T16:15:00Z","v":401,"vw":73.8021},{"c":73.98,"h":73.98,"l":73.885,"n":11,"o":73.885,"t":"2026-10-14T16:30:00Z","v":1193,"vw":73.951175},{"c":73.97,"h":73.98,"l":73.91,"n":10,"o":73.9582,"t":"2026-10-14T17:00:00Z","v":1095,"vw":73.962313},{"c":73.9195,"h":73.9195,"l":73.9195,"n":4,"o":73.9195,"t":"2026-10-14T17:15:00Z","v":195,"vw":73.9195},{"c":73.8443,"h":73.9,"l":73.83,"n":14,"o":73.87,"t":"2026-10-14T17:30:00Z","v":1624,"vw":73.882355},{"c":73.785,"h":73.88,"l":73.785,"n":7,"o":73.88,"t":"2026-10-14T17:45:00Z","v":781,"vw":73.818863},{"c":73.85,"h":73.8599,"l":73.835,"n":3,"o":73.8599,"t":"2026-10-14T18:00:00Z","v":461,"vw":73.849167},{"c":73.84,"h":73.8749,"l":73.81,"n":3,"o":73.81,"t":"2026-10-14T18:15:00Z","v":2065,"vw":73.841661},{"c":73.785,"h":73.86,"l":73.785,"n":11,"o":73.825,"t":"2026-10-14T18:30:00Z","v":1811,"vw":73.802392},{"c":73.7653,"h":73.77,"l":73.765,"n":22,"o":73.77,"t":"2026-10-14T19:00:00Z","v":1617,"vw":73.765659},{"c":73.825,"h":73.85,"l":73.825,"n":5,"o":73.845,"t":"2026-10-14T19:15:00Z","v":660,"vw":73.841424},{"c":73.81,"h":73.8799,"l":73.81,"n":6,"o":73.8799,"t":"2026-10-14T19:30:00Z","v":2352,"vw":73.817242},{"c":73.81,"h":73.81,"l":73.69,"n":112,"o":73.81,"t":"2026-10-14T19:45:00Z","v":6675,"vw":73.730363},{"c":73.77625,"h":73.77625,"l":73.65,"n":10,"o":73.65,"t":"2026-10-15T13:30:00Z","v":799,"vw":73.683502},{"c":73.45,"h":73.66,"l":73.45,"n":7,"o":73.66,"t":"2026-10-15T13:45:00Z","v":468,"vw":73.543117},{"c":73.91,"h":73.91,"l":73.6606,"n":8,"o":73.6606,"t":"2026-10-15T14:00:00Z","v":1075,"vw":73.784848},{"c":73.705,"h":73.84,"l":73.705,"n":11,"o":73.84,"t":"2026-10-15T14:15:00Z","v":1068,"vw":73.741774},{"c":73.68,"h":73.68,"l":73.68,"n":5,"o":73.68,"t":"2026-10-15T14:30:00Z","v":205,"vw":73.68},{"c":74.0499,"h":74.0499,"l":73.8668,"n":13,"o":73.901826,"t":"2026-10-15T14:45:00Z","v":1783,"vw":73.982074},{"c":74.06,"h":74.06,"l":74.03,"n":7,"o":74.03,"t":"2026-10-15T15:00:00Z","v":997,"vw":74.055776},{"c":74.221084,"h":74.221084,"l":74.185,"n":5,"o":74.185,"t":"2026-10-15T15:15:00Z","v":642,"vw":74.212228},{"c":74.19,"h":74.26,"l":74.17,"n":10,"o":74.26,"t":"2026-10-15T15:30:00Z","v":1585,"vw":74.204373},{"c":74.185,"h":74.21,"l":74.131,"n":11,"o":74.145,"t":"2026-10-15T15:45:00Z","v":1247,"vw":74.153748},{"c":74.2299,"h":74.2499,"l":74.16,"n":12,"o":74.2251,"t":"2026-10-15T16:00:00Z","v":2630,"vw":74.215076},{"c":74.0701,"h":74.1785,"l":74.0501,"n":4,"o":74.1785,"t":"2026-10-15T16:15:00Z","v":611,"vw":74.124796},{"c":74.0509,"h":74.14,"l":74.05,"n":10,"o":74.05,"t":"2026-10-15T16:30:00Z","v":1800,"vw":74.093877},{"c":73.999524,"h":74.18,"l":73.999524,"n":28,"o":74.16,"t":"2026-10-15T16:45:00Z","v":5942,"vw":74.133089},{"c":74.03,"h":74.03,"l":74.03,"n":2,"o":74.03,"t":"2026-10-15T17:00:00Z","v":257,"vw":74.03},{"c":74.09,"h":74.09,"l":74.09,"n":2,"o":74.09,"t":"2026-10-15T17:15:00Z","v":402,"vw":74.09},{"c":74.14,"h":74.14,"l":74.1,"n":7,"o":74.11,"t":"2026-10-15T17:30:00Z","v":1310,"vw":74.126555},{"c":74.22,"h":74.23,"l":74.12,"n":52,"o":74.12,"t":"2026-10-15T17:45:00Z","v":4757,"vw":74.209658},{"c":74.07,"h":74.22,"l":74.07,"n":4,"o":74.22,"t":"2026-10-15T18:00:00Z","v":1231,"vw":74.119065},{"c":73.97,"h":74.02,"l":73.97,"n":18,"o":74.01,"t":"2026-10-15T18:15:00Z","v":6432,"vw":73.998466},{"c":73.9795,"h":73.9795,"l":73.945,"n":4,"o":73.945,"t":"2026-10-15T18:30:00Z","v":973,"vw":73.964665},{"c":74.06,"h":74.06,"l":73.928,"n":6,"o":73.96,"t":"2026-10-15T18:45:00Z","v":1661,"vw":73.982439},{"c":74.155,"h":74.155,"l":74.155,"n":1,"o":74.155,"t":"2026-10-15T19:00:00Z","v":206,"vw":74.155},{"c":74.34,"h":74.34,"l":74.28,"n":13,"o":74.285,"t":"2026-10-15T19:15:00Z","v":1215,"vw":74.309154},{"c":74.345,"h":74.345,"l":74.3,"n":9,"o":74.3,"t":"2026-10-15T19:30:00Z","v":1128,"vw":74.325446},{"c":74.21,"h":74.335,"l":74.21,"n":20,"o":74.335,"t":"2026-10-15T19:45:00Z","v":4573,"vw":74.28577},{"c":74.32,"h":74.32,"l":74.32,"n":4,"o":74.32,"t":"2026-10-15T20:00:00Z","v":143,"vw":74.32},{"c":74.32,"h":74.32,"l":74.2,"n":14,"o":74.2,"t":"2026-10-16T09:00:00Z","v":1012,"vw":74.26},{"c":74.0571,"h":74.3651,"l":74.0571,"n":15,"o":74.15,"t":"2026-10-16T13:30:00Z","v":3910,"vw":74.157343},{"c":73.6172,"h":73.9901,"l":73.6172,"n":4,"o":73.9901,"t":"2026-10-16T13:45:00Z","v":1521,"vw":73.789212},{"c":73.5705,"h":73.755,"l":73.5705,"n":4,"o":73.72,"t":"2026-10-16T14:00:00Z","v":3407,"vw":73.732553},{"c":73.63,"h":73.83,"l":73.63,"n":5,"o":73.83,"t":"2026-10-16T14:15:00Z","v":712,"vw":73.748738},{"c":73.625,"h":73.63,"l":73.625,"n":7,"o":73.63,"t":"2026-10-16T14:30:00Z","v":725,"vw":73.62635},{"c":73.78,"h":73.85,"l":73.72,"n":15,"o":73.75,"t":"2026-10-16T14:45:00Z","v":1363,"vw":73.797445},{"c":73.5,"h":73.555,"l":73.5,"n":6,"o":73.555,"t":"2026-10-16T15:00:00Z","v":924,"vw":73.515798},{"c":73.41,"h":73.48,"l":73.41,"n":3,"o":73.48,"t":"2026-10-16T15:15:00Z","v":231,"vw":73.445},{"c":73.375,"h":73.45,"l":73.375,"n":5,"o":73.396,"t":"2026-10-16T15:30:00Z","v":700,"vw":73.411409},{"c":73.3,"h":73.395,"l":73.3,"n":5,"o":73.3289,"t":"2026-10-16T15:45:00Z","v":1740,"vw":73.328911},{"c":73.15,"h":73.32,"l":73.15,"n":5,"o":73.19,"t":"2026-10-16T16:00:00Z","v":824,"vw":73.236072},{"c":73.429,"h":73.429,"l":73.35,"n":7,"o":73.35,"t":"2026-10-16T16:15:00Z","v":518,"vw":73.407933},{"c":73.3501,"h":73.4599,"l":73.3501,"n":8,"o":73.41,"t":"2026-10-16T16:30:00Z","v":897,"vw":73.385986},{"c":73.35,"h":73.38,"l":73.32,"n":9,"o":73.37,"t":"2026-10-16T16:45:00Z","v":937,"vw":73.35365},{"c":73.155,"h":73.39,"l":73.1101,"n":8,"o":73.39,"t":"2026-10-16T17:00:00Z","v":1839,"vw":73.220617},{"c":73.1455,"h":73.1455,"l":73.08,"n":6,"o":73.085,"t":"2026-10-16T17:15:00Z","v":579,"vw":73.1203},{"c":73.27,"h":73.2999,"l":73.27,"n":4,"o":73.2799,"t":"2026-10-16T17:30:00Z","v":652,"vw":73.279972},{"c":73.14,"h":73.14,"l":73.12,"n":5,"o":73.14,"t":"2026-10-16T17:45:00Z","v":618,"vw":73.136403},{"c":73.05,"h":73.065,"l":72.98,"n":7,"o":73.0401,"t":"2026-10-16T18:00:00Z","v":1145,"vw":73.039773},{"c":72.96,"h":73.114,"l":72.96,"n":11,"o":73.0872,"t":"2026-10-16T18:15:00Z","v":1209,"vw":73.083715},{"c":73.17,"h":73.17,"l":73.09,"n":5,"o":73.09,"t":"2026-10-16T18:30:00Z","v":528,"vw":73.144333},{"c":73.025,"h":73.025,"l":73.025,"n":3,"o":73.025,"t":"2026-10-16T18:45:00Z","v":113,"vw":73.025},{"c":72.9601,"h":73.06,"l":72.9601,"n":12,"o":73.0051,"t":"2026-10-16T19:00:00Z","v":1511,"vw":73.01791},{"c":73.075,"h":73.1999,"l":73.075,"n":9,"o":73.125,"t":"2026-10-16T19:15:00Z","v":2223,"vw":73.117647},{"c":72.98,"h":73.14,"l":72.98,"n":10,"o":73.14,"t":"2026-10-16T19:30:00Z","v":597,"vw":73.05478},{"c":73.23,"h":73.23,"l":73.06,"n":7,"o":73.06,"t":"2026-10-16T19:45:00Z","v":1055,"vw":73.160602},{"c":73.7023,"h":73.88,"l":73.35,"n":132,"o":73.35,"t":"2026-10-19T13:30:00Z","v":27775,"vw":73.858571},{"c":73.64,"h":73.8199,"l":73.64,"n":18,"o":73.745,"t":"2026-10-19T13:45:00Z","v":1610,"vw":73.770277},{"c":73.73,"h":73.73,"l":73.55,"n":5,"o":73.55,"t":"2026-10-19T14:00:00Z","v":577,"vw":73.586},{"c":73.705,"h":73.775,"l":73.705,"n":6,"o":73.74,"t":"2026-10-19T14:15:00Z","v":721,"vw":73.736123},{"c":73.61,"h":73.86,"l":73.61,"n":8,"o":73.86,"t":"2026-10-19T14:30:00Z","v":1087,"vw":73.787869},{"c":73.585,"h":73.6,"l":73.57,"n":4,"o":73.6,"t":"2026-10-19T14:45:00Z","v":717,"vw":73.585506},{"c":73.635,"h":73.67,"l":73.635,"n":7,"o":73.67,"t":"2026-10-19T15:00:00Z","v":540,"vw":73.646667},{"c":73.54,"h":73.54,"l":73.54,"n":2,"o":73.54,"t":"2026-10-19T15:15:00Z","v":232,"vw":73.54},{"c":73.72,"h":73.7782,"l":73.72,"n":8,"o":73.745,"t":"2026-10-19T15:30:00Z","v":9131,"vw":73.757232},{"c":73.77,"h":73.7851,"l":73.75,"n":4,"o":73.75,"t":"2026-10-19T15:45:00Z","v":733,"vw":73.777603},{"c":73.705,"h":73.705,"l":73.617,"n":5,"o":73.68,"t":"2026-10-19T16:00:00Z","v":775,"vw":73.652777},{"c":73.633,"h":73.655,"l":73.633,"n":4,"o":73.6428,"t":"2026-10-19T16:15:00Z","v":869,"vw":73.641409},{"c":73.75,"h":73.75,"l":73.69,"n":4,"o":73.69,"t":"2026-10-19T16:45:00Z","v":429,"vw":73.71963},{"c":73.6588,"h":73.6588,"l":73.64,"n":8,"o":73.64,"t":"2026-10-19T17:15:00Z","v":621,"vw":73.65238},{"c":73.62,"h":73.7999,"l":73.62,"n":5,"o":73.7235,"t":"2026-10-19T17:30:00Z","v":926,"vw":73.723321},{"c":73.705,"h":73.705,"l":73.6652,"n":5,"o":73.6652,"t":"2026-10-19T17:45:00Z","v":1370,"vw":73.670223},{"c":73.58,"h":73.695,"l":73.58,"n":8,"o":73.68,"t":"2026-10-19T18:15:00Z","v":945,"vw":73.614611},{"c":73.645,"h":73.645,"l":73.56,"n":10,"o":73.56,"t":"2026-10-19T18:30:00Z","v":3205,"vw":73.619118},{"c":73.65,"h":73.74,"l":73.645,"n":8,"o":73.645,"t":"2026-10-19T18:45:00Z","v":995,"vw":73.67477},{"c":73.6757,"h":73.695,"l":73.6757,"n":6,"o":73.695,"t":"2026-10-19T19:00:00Z","v":789,"vw":73.688697},{"c":73.69,"h":73.77,"l":73.61,"n":14,"o":73.61,"t":"2026-10-19T19:15:00Z","v":4167,"vw":73.667902},{"c":73.775,"h":73.775,"l":73.735,"n":7,"o":73.735,"t":"2026-10-19T19:30:00Z","v":1190,"vw":73.763372},{"c":73.52,"h":73.8295,"l":73.52,"n":22,"o":73.7218,"t":"2026-10-19T19:45:00Z","v":4244,"vw":73.645003},{"c":76.9556,"h":76.9556,"l":76.9556,"n":1,"o":76.9556,"t":"2026-10-19T20:00:00Z","v":110,"vw":76.9556},{"c":73.6,"h":73.6,"l":73.6,"n":8,"o":73.6,"t":"2026-10-20T09:30:00Z","v":1006,"vw":73.6},{"c":73.68,"h":73.93,"l":73.43,"n":12,"o":73.43,"t":"2026-10-20T13:30:00Z","v":739,"vw":73.716822},{"c":74,"h":74,"l":73.765,"n":8,"o":73.83,"t":"2026-10-20T13:45:00Z","v":27268,"vw":73.805982},{"c":74.1205,"h":74.2101,"l":74.04,"n":40,"o":74.04,"t":"2026-10-20T14:00:00Z","v":3150,"vw":74.096362},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-10-20T14:15:00Z","v":143,"vw":74.31},{"c":74.361,"h":74.39,"l":74.2301,"n":7,"o":74.295,"t":"2026-10-20T14:30:00Z","v":2668,"vw":74.26201},{"c":74.42,"h":74.42,"l":74.3301,"n":4,"o":74.3301,"t":"2026-10-20T14:45:00Z","v":468,"vw":74.383133},{"c":74.2473,"h":74.495,"l":74.2473,"n":4,"o":74.4885,"t":"2026-10-20T15:00:00Z","v":375,"vw":74.402018},{"c":74.425,"h":74.425,"l":74.425,"n":1,"o":74.425,"t":"2026-10-20T15:15:00Z","v":122,"vw":74.425},{"c":74.37,"h":74.49,"l":74.37,"n":6,"o":74.49,"t":"2026-10-20T15:30:00Z","v":1101,"vw":74.435971},{"c":74.49,"h":74.49,"l":74.39,"n":3,"o":74.39,"t":"2026-10-20T15:45:00Z","v":303,"vw":74.423333},{"c":74.4741,"h":74.4741,"l":74.4741,"n":2,"o":74.4741,"t":"2026-10-20T16:00:00Z","v":406,"vw":74.4741},{"c":74.405,"h":74.405,"l":74.365,"n":5,"o":74.395,"t":"2026-10-20T16:15:00Z","v":693,"vw":74.390619},{"c":74.3501,"h":74.52,"l":74.3501,"n":3,"o":74.52,"t":"2026-10-20T16:30:00Z","v":226,"vw":74.425611},{"c":74.4808,"h":74.4808,"l":74.4808,"n":2,"o":74.4808,"t":"2026-10-20T16:45:00Z","v":133,"vw":74.4808},{"c":74.375,"h":74.64,"l":74.18,"n":35,"o":74.37,"t":"2026-10-20T17:00:00Z","v":4423,"vw":74.382217},{"c":74.44,"h":74.44,"l":74.4,"n":4,"o":74.4,"t":"2026-10-20T17:15:00Z","v":902,"vw":74.432453},{"c":74.56,"h":74.56,"l":74.52,"n":8,"o":74.55,"t":"2026-10-20T17:45:00Z","v":2654,"vw":74.532476},{"c":74.565,"h":74.65,"l":74.48,"n":6,"o":74.4801,"t":"2026-10-20T18:00:00Z","v":1603,"vw":74.574642},{"c":74.59,"h":74.59,"l":74.59,"n":2,"o":74.59,"t":"2026-10-20T18:15:00Z","v":188,"vw":74.59},{"c":74.4691,"h":74.4691,"l":74.4691,"n":5,"o":74.4691,"t":"2026-10-20T18:30:00Z","v":321,"vw":74.4691},{"c":74.55,"h":74.55,"l":74.485,"n":11,"o":74.54,"t":"2026-10-20T18:45:00Z","v":769,"vw":74.520441},{"c":74.56,"h":74.5999,"l":74.56,"n":13,"o":74.56,"t":"2026-10-20T19:00:00Z","v":520,"vw":74.574567},{"c":74.475,"h":74.56,"l":74.475,"n":7,"o":74.52,"t":"2026-10-20T19:15:00Z","v":2240,"vw":74.507726},{"c":74.56,"h":74.56,"l":74.5,"n":42,"o":74.545,"t":"2026-10-20T19:30:00Z","v":3150,"vw":74.526798},{"c":74.56,"h":74.58,"l":74.51,"n":61,"o":74.56,"t":"2026-10-20T19:45:00Z","v":2858,"vw":74.552057},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-21T12:15:00Z","v":500,"vw":77},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-21T12:30:00Z","v":500,"vw":73.5},{"c":74.54,"h":74.54,"l":74.54,"n":5,"o":74.54,"t":"2026-10-21T13:30:00Z","v":620,"vw":74.54},{"c":74.79,"h":74.79,"l":74.79,"n":4,"o":74.79,"t":"2026-10-21T13:45:00Z","v":271,"vw":74.79},{"c":74.7045,"h":74.79,"l":74.7045,"n":4,"o":74.79,"t":"2026-10-21T14:00:00Z","v":1144,"vw":74.77944},{"c":75.03,"h":75.0499,"l":74.93,"n":8,"o":74.93,"t":"2026-10-21T14:15:00Z","v":588,"vw":75.005914},{"c":75.08,"h":75.08,"l":75.0098,"n":36,"o":75.07,"t":"2026-10-21T14:30:00Z","v":5060,"vw":75.058532},{"c":75.045,"h":75.099,"l":75,"n":12,"o":75.04,"t":"2026-10-21T14:45:00Z","v":832,"vw":75.050146},{"c":75.1199,"h":75.12,"l":75.1199,"n":5,"o":75.12,"t":"2026-10-21T15:00:00Z","v":912,"vw":75.119961},{"c":75.1045,"h":75.1045,"l":75.1045,"n":4,"o":75.1045,"t":"2026-10-21T15:15:00Z","v":147,"vw":75.1045},{"c":74.991,"h":74.991,"l":74.991,"n":2,"o":74.991,"t":"2026-10-21T15:30:00Z","v":262,"vw":74.991},{"c":75.02,"h":75.16,"l":75.02,"n":4,"o":75.16,"t":"2026-10-21T15:45:00Z","v":1179,"vw":75.063761},{"c":75.0392,"h":75.0392,"l":74.9688,"n":6,"o":75.025,"t":"2026-10-21T16:00:00Z","v":1088,"vw":75.010237},{"c":75.025,"h":75.025,"l":75.008,"n":17,"o":75.008,"t":"2026-10-21T16:15:00Z","v":1550,"vw":75.022956},{"c":74.94,"h":75.0452,"l":74.94,"n":4,"o":75.005,"t":"2026-10-21T16:30:00Z","v":602,"vw":75.00359},{"c":75.1399,"h":75.1399,"l":75.047,"n":4,"o":75.1,"t":"2026-10-21T16:45:00Z","v":904,"vw":75.082766},{"c":75.16,"h":75.16,"l":75.045,"n":15,"o":75.1,"t":"2026-10-21T17:00:00Z","v":4633,"vw":75.092027},{"c":75.115,"h":75.115,"l":75.085,"n":8,"o":75.085,"t":"2026-10-21T17:15:00Z","v":464,"vw":75.105292},{"c":75.15,"h":75.2,"l":75.12,"n":4,"o":75.2,"t":"2026-10-21T17:30:00Z","v":1568,"vw":75.143913},{"c":75.17,"h":75.17,"l":75.155,"n":4,"o":75.155,"t":"2026-10-21T17:45:00Z","v":352,"vw":75.164091},{"c":75.185,"h":75.185,"l":75.185,"n":3,"o":75.185,"t":"2026-10-21T18:15:00Z","v":982,"vw":75.185},{"c":75.19,"h":75.27,"l":75.19,"n":10,"o":75.27,"t":"2026-10-21T18:30:00Z","v":1120,"vw":75.20144},{"c":75.17,"h":75.23,"l":75.17,"n":13,"o":75.19,"t":"2026-10-21T18:45:00Z","v":1689,"vw":75.192066},{"c":75.065,"h":75.08,"l":74.96,"n":7,"o":74.96,"t":"2026-10-21T19:00:00Z","v":713,"vw":75.016163},{"c":75.17,"h":75.19,"l":75.115,"n":16,"o":75.1151,"t":"2026-10-21T19:15:00Z","v":1433,"vw":75.152967},{"c":75.17,"h":75.19,"l":75.14,"n":24,"o":75.19,"t":"2026-10-21T19:30:00Z","v":1896,"vw":75.176719},{"c":75.09,"h":75.24,"l":75.09,"n":16,"o":75.1974,"t":"2026-10-21T19:45:00Z","v":1455,"vw":75.195244},{"c":74.45,"h":74.45,"l":74.45,"n":6,"o":74.45,"t":"2026-10-22T13:30:00Z","v":726,"vw":74.45},{"c":74.65,"h":74.65,"l":74.535,"n":19,"o":74.6147,"t":"2026-10-22T13:45:00Z","v":1511,"vw":74.593866},{"c":74.725,"h":74.725,"l":74.725,"n":2,"o":74.725,"t":"2026-10-22T14:00:00Z","v":490,"vw":74.725},{"c":74.155,"h":74.46,"l":74.155,"n":18,"o":74.34,"t":"2026-10-22T14:15:00Z","v":1365,"vw":74.33057},{"c":74.15,"h":74.15,"l":74,"n":6,"o":74,"t":"2026-10-22T14:30:00Z","v":830,"vw":74.118017},{"c":74.13,"h":74.18,"l":74.115,"n":17,"o":74.12,"t":"2026-10-22T14:45:00Z","v":4839,"vw":74.128549},{"c":74.185,"h":74.185,"l":74.185,"n":1,"o":74.185,"t":"2026-10-22T15:00:00Z","v":665,"vw":74.185},{"c":74.23,"h":74.255,"l":74.2199,"n":6,"o":74.2199,"t":"2026-10-22T15:15:00Z","v":2633,"vw":74.230424},{"c":73.97,"h":74.11,"l":73.97,"n":11,"o":74.11,"t":"2026-10-22T15:30:00Z","v":772,"vw":74.055368},{"c":74.1751,"h":74.1751,"l":73.99,"n":9,"o":73.99,"t":"2026-10-22T15:45:00Z","v":1024,"vw":74.092944},{"c":74.29,"h":74.29,"l":74.28,"n":6,"o":74.28,"t":"2026-10-22T16:00:00Z","v":227,"vw":74.285},{"c":74.2805,"h":74.4,"l":74.2707,"n":5,"o":74.2707,"t":"2026-10-22T16:15:00Z","v":1217,"vw":74.345674},{"c":73.945,"h":74.37,"l":73.945,"n":7,"o":74.37,"t":"2026-10-22T16:30:00Z","v":1568,"vw":74.182284},{"c":74.0115,"h":74.1399,"l":73.835,"n":13,"o":73.935,"t":"2026-10-22T16:45:00Z","v":2485,"vw":73.972962},{"c":74.04,"h":74.04,"l":73.8835,"n":13,"o":73.925,"t":"2026-10-22T17:00:00Z","v":3931,"vw":73.958216},{"c":74.07,"h":74.08,"l":74.07,"n":4,"o":74.08,"t":"2026-10-22T17:15:00Z","v":1270,"vw":74.07854},{"c":74.3099,"h":74.3099,"l":74.115,"n":10,"o":74.17,"t":"2026-10-22T17:30:00Z","v":1028,"vw":74.197294},{"c":74.2,"h":74.22,"l":74.2,"n":2,"o":74.22,"t":"2026-10-22T17:45:00Z","v":901,"vw":74.215538},{"c":74.225,"h":74.225,"l":74.13,"n":7,"o":74.175,"t":"2026-10-22T18:00:00Z","v":658,"vw":74.187463},{"c":74.2474,"h":74.35,"l":74.19,"n":10,"o":74.19,"t":"2026-10-22T18:15:00Z","v":2488,"vw":74.234452},{"c":74.185,"h":74.25,"l":74.155,"n":5,"o":74.25,"t":"2026-10-22T18:30:00Z","v":1401,"vw":74.18982},{"c":74.22,"h":74.22,"l":74.18,"n":12,"o":74.19,"t":"2026-10-22T18:45:00Z","v":814,"vw":74.197419},{"c":74.25,"h":74.25,"l":74.05,"n":11,"o":74.05,"t":"2026-10-22T19:00:00Z","v":1702,"vw":74.172228},{"c":74.2462,"h":74.2462,"l":74.15,"n":4,"o":74.15,"t":"2026-10-22T19:15:00Z","v":383,"vw":74.188327},{"c":74.21,"h":74.265,"l":74.21,"n":7,"o":74.24,"t":"2026-10-22T19:30:00Z","v":1489,"vw":74.239109},{"c":74.23,"h":74.32,"l":74.15,"n":26,"o":74.17,"t":"2026-10-22T19:45:00Z","v":3788,"vw":74.273828},{"c":74.32,"h":74.32,"l":74.32,"n":3,"o":74.32,"t":"2026-10-22T20:00:00Z","v":108,"vw":74.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.43215559151461846,"strike":80.65076535218974,"iv":0.2589714060392621,"gamma":0.04179614429899242,"theta":-0.023190875649864932,"vega":0.04787098727514142,"rho":0.007882905675429864,"breakevenPct":9.099732163219004},{"delta":0.2,"premium":0.6636002116469648,"strike":80.13644397411785,"iv":0.28923215570857436,"gamma":0.04570152044272536,"theta":-0.031032734980916243,"vega":0.05814772617251,"rho":0.010590321110288868,"breakevenPct":8.71911219828421},{"delta":0.25,"premium":0.7983254701923141,"strike":78.68899373076914,"iv":0.2658993011115895,"gamma":0.05719820078530669,"theta":-0.032655446269561544,"vega":0.06643304277861174,"rho":0.013260791313227592,"breakevenPct":6.952797633155905},{"delta":0.3,"premium":0.9069524773238269,"strike":77.43047522676173,"iv":0.23627597513754434,"gamma":0.07044457093249484,"theta":-0.032217630459874746,"vega":0.07262473792612614,"rho":0.015925033502090406,"breakevenPct":5.405580872020403},{"delta":0.35,"premium":1.032034234720969,"strike":76.5312329444516,"iv":0.21682000715672145,"gamma":0.08159334958765344,"theta":-0.0319558724702037,"vega":0.07723857274486966,"rho":0.018606914711588672,"breakevenPct":4.363922469284962},{"delta":0.4,"premium":1.1494469148954178,"strike":75.80442468083666,"iv":0.1998222008241785,"gamma":0.09262322103927334,"theta":-0.031306373807054685,"vega":0.08059946716527511,"rho":0.02129524650298234,"breakevenPct":3.5439607046987116},{"delta":0.45,"premium":1.2275605640809266,"strike":75.17951548735259,"iv":0.17884406652830387,"gamma":0.1059996964128286,"theta":-0.029454581503201495,"vega":0.08259944423963987,"rho":0.02397698673569908,"breakevenPct":2.808229347999893},{"delta":0.5,"premium":1.4393065519664543,"strike":74.6558062691519,"iv":0.17570286852955289,"gamma":0.1076593265939584,"theta":-0.029327869161409014,"vega":0.0829075748290349,"rho":0.02680046288864951,"breakevenPct":2.3884725795456965},{"delta":0.55,"premium":1.7049129201796696,"strike":74.17288559967332,"iv":0.179750829847997,"gamma":0.10459649405054278,"theta":-0.02989644857126983,"vega":0.08253380838644661,"rho":0.029681065562351915,"breakevenPct":2.096069052547097},{"delta":0.6,"premium":2.0312433297758803,"strike":73.65741728922092,"iv":0.18469434364994664,"gamma":0.09928623265741729,"theta":-0.030168516542155816,"vega":0.08041302027748132,"rho":0.0324831108028009,"breakevenPct":1.8415777973584517},{"delta":0.65,"premium":2.391435432230523,"strike":73.12379935965848,"iv":0.19013724653148345,"gamma":0.09272273212379935,"theta":-0.030275240128068304,"vega":0.07731803628601921,"rho":0.035241349873304836,"breakevenPct":1.6082276532414004},{"delta":0.7,"premium":3.1003521126760556,"strike":72.32394366197184,"iv":0.21492676056338025,"gamma":0.07767887323943665,"theta":-0.03205774647887324,"vega":0.07261126760563381,"rho":0.03784059828392179,"breakevenPct":1.4858662199245107},{"delta":0.75,"premium":3.9155470249520157,"strike":71.39347408829174,"iv":0.23778464491362764,"gamma":0.0638003838771593,"theta":-0.03271804222648752,"vega":0.06633301343570057,"rho":0.040340210642322134,"breakevenPct":1.3307603784227275},{"delta":0.8,"premium":4.690298507462687,"strike":70.44962686567165,"iv":0.2476115671641791,"gamma":0.05377145522388059,"theta":-0.030783768656716413,"vega":0.05838152985074627,"rho":0.042816160728313256,"breakevenPct":1.1032365085230538},{"delta":0.85,"premium":5.729591836734692,"strike":69.24489795918367,"iv":0.26127959183673466,"gamma":0.042628571428571446,"theta":-0.02809183673469388,"vega":0.04876326530612246,"rho":0.04509706916985187,"breakevenPct":0.880637507963369},{"delta":0.9,"premium":7.53380281690141,"strike":67.29577464788733,"iv":0.29203661971830985,"gamma":0.028622535211267598,"theta":-0.024846478873239434,"vega":0.036688732394366194,"rho":0.046811304769897026,"breakevenPct":0.685653208811543}],"put":[{"delta":0.15,"premium":0.83440394993145,"strike":65.376157997258,"iv":0.482728661850077,"gamma":0.023112218854512815,"theta":-0.03915899540468451,"vega":0.04878935073756526,"rho":-0.009894638171615042,"breakevenPct":13.156950958925519},{"delta":0.2,"premium":0.9283379621540472,"strike":68.56675924308094,"iv":0.37807340443984083,"gamma":0.03545213916275581,"theta":-0.03623669484277869,"vega":0.058560130218075594,"rho":-0.013121934658955666,"breakevenPct":8.990283529430975},{"delta":0.25,"premium":1.0358501714327797,"strike":70.4780022857704,"iv":0.3179073200634522,"gamma":0.04788133686294421,"theta":-0.033990361283680895,"vega":0.06643034850823938,"rho":-0.01636103796241776,"breakevenPct":6.563304474787915},{"delta":0.3,"premium":1.1368617020706373,"strike":71.82482269427517,"iv":0.2743746899575057,"gamma":0.060665011729417365,"theta":-0.031521977420775865,"vega":0.07270914628996734,"rho":-0.019599872060727122,"breakevenPct":4.887027728465382},{"delta":0.35,"premium":1.2651996967067904,"strike":72.76799797804527,"iv":0.2474237387872692,"gamma":0.07160497548218701,"theta":-0.029653831750125696,"vega":0.07737301122114801,"rho":-0.022829749745664693,"breakevenPct":3.7906374040117243},{"delta":0.4,"premium":1.4092701273792752,"strike":73.48564501057456,"iv":0.22820538530659534,"gamma":0.08083607029739996,"theta":-0.02808512554799535,"vega":0.08050798384261618,"rho":-0.02595011150143783,"breakevenPct":3.018871255119368},{"delta":0.45,"premium":1.586085972850679,"strike":74.12217194570135,"iv":0.21451447963800907,"gamma":0.08783438914027149,"theta":-0.026826696832579187,"vega":0.0826977375565611,"rho":-0.029055543596979518,"breakevenPct":2.4003148912127563},{"delta":0.5,"premium":1.8688914027149324,"strike":74.68778280542986,"iv":0.21411855203619912,"gamma":0.08845656108597286,"theta":-0.02648733031674208,"vega":0.0831502262443439,"rho":-0.03224460336787411,"breakevenPct":2.0197909005450305},{"delta":0.55,"premium":2.1198207171314745,"strike":75.22310756972112,"iv":0.20921474103585655,"gamma":0.08987091633466136,"theta":-0.025139840637450197,"vega":0.08246294820717132,"rho":-0.03541826819335381,"breakevenPct":1.637127485751287},{"delta":0.6,"premium":2.3314741035856574,"strike":75.7211155378486,"iv":0.19875657370517927,"gamma":0.09226135458167331,"theta":-0.02255019920318725,"vega":0.08037131474103586,"rho":-0.03857296424680443,"breakevenPct":1.2518279948022721},{"delta":0.65,"premium":2.6170416197975257,"strike":76.2474690663667,"iv":0.19240506186726658,"gamma":0.09137277840269967,"theta":-0.020159617547806524,"vega":0.07714600674915637,"rho":-0.041740742228495456,"breakevenPct":0.9278425099984074},{"delta":0.7,"premium":2.996681664791901,"strike":76.80989876265467,"iv":0.19128020247469066,"gamma":0.08631091113610799,"theta":-0.01802238470191226,"vega":0.07247784026996626,"rho":-0.04492516993703789,"breakevenPct":0.6818930330156441},{"delta":0.75,"premium":3.406660798122066,"strike":77.38849765258216,"iv":0.18794741784037558,"gamma":0.07986032863849765,"theta":-0.01508556338028169,"vega":0.06600492957746479,"rho":-0.04811701131152051,"breakevenPct":0.45500961455852673},{"delta":0.8,"premium":3.832130281690141,"strike":77.97535211267606,"iv":0.18348732394366196,"gamma":0.07270070422535212,"theta":-0.011740492957746478,"vega":0.058610563380281686,"rho":-0.05131263791121127,"breakevenPct":0.23786083021269122},{"delta":0.85,"premium":4.910839160839159,"strike":79.16083916083916,"iv":0.19963566433566426,"gamma":0.05591118881118883,"theta":-0.009460839160839158,"vega":0.04880139860139861,"rho":-0.054893795838890765,"breakevenPct":0.09418729817006619}]},"raw":{"call":[{"delta":0.15,"premium":0.43215559151461846,"strike":80.65076535218974,"iv":0.2589714060392621,"gamma":0.04179614429899242,"theta":-0.023190875649864932,"vega":0.04787098727514142,"rho":0.007882905675429864,"breakevenPct":9.099732163219004},{"delta":0.2,"premium":0.6636002116469648,"strike":80.13644397411785,"iv":0.28923215570857436,"gamma":0.04570152044272536,"theta":-0.031032734980916243,"vega":0.05814772617251,"rho":0.010590321110288868,"breakevenPct":8.71911219828421},{"delta":0.25,"premium":0.7983254701923141,"strike":78.68899373076914,"iv":0.2658993011115895,"gamma":0.05719820078530669,"theta":-0.032655446269561544,"vega":0.06643304277861174,"rho":0.013260791313227592,"breakevenPct":6.952797633155905},{"delta":0.3,"premium":0.9069524773238269,"strike":77.43047522676173,"iv":0.23627597513754434,"gamma":0.07044457093249484,"theta":-0.032217630459874746,"vega":0.07262473792612614,"rho":0.015925033502090406,"breakevenPct":5.405580872020403},{"delta":0.35,"premium":1.032034234720969,"strike":76.5312329444516,"iv":0.21682000715672145,"gamma":0.08159334958765344,"theta":-0.0319558724702037,"vega":0.07723857274486966,"rho":0.018606914711588672,"breakevenPct":4.363922469284962},{"delta":0.4,"premium":1.1494469148954178,"strike":75.80442468083666,"iv":0.1998222008241785,"gamma":0.09262322103927334,"theta":-0.031306373807054685,"vega":0.08059946716527511,"rho":0.02129524650298234,"breakevenPct":3.5439607046987116},{"delta":0.45,"premium":1.2275605640809266,"strike":75.17951548735259,"iv":0.17884406652830387,"gamma":0.1059996964128286,"theta":-0.029454581503201495,"vega":0.08259944423963987,"rho":0.02397698673569908,"breakevenPct":2.808229347999893},{"delta":0.5,"premium":1.4393065519664543,"strike":74.6558062691519,"iv":0.17570286852955289,"gamma":0.1076593265939584,"theta":-0.029327869161409014,"vega":0.0829075748290349,"rho":0.02680046288864951,"breakevenPct":2.3884725795456965},{"delta":0.55,"premium":1.7049129201796696,"strike":74.17288559967332,"iv":0.179750829847997,"gamma":0.10459649405054278,"theta":-0.02989644857126983,"vega":0.08253380838644661,"rho":0.029681065562351915,"breakevenPct":2.096069052547097},{"delta":0.6,"premium":2.0312433297758803,"strike":73.65741728922092,"iv":0.18469434364994664,"gamma":0.09928623265741729,"theta":-0.030168516542155816,"vega":0.08041302027748132,"rho":0.0324831108028009,"breakevenPct":1.8415777973584517},{"delta":0.65,"premium":2.391435432230523,"strike":73.12379935965848,"iv":0.19013724653148345,"gamma":0.09272273212379935,"theta":-0.030275240128068304,"vega":0.07731803628601921,"rho":0.035241349873304836,"breakevenPct":1.6082276532414004},{"delta":0.7,"premium":3.1003521126760556,"strike":72.32394366197184,"iv":0.21492676056338025,"gamma":0.07767887323943665,"theta":-0.03205774647887324,"vega":0.07261126760563381,"rho":0.03784059828392179,"breakevenPct":1.4858662199245107},{"delta":0.75,"premium":3.9155470249520157,"strike":71.39347408829174,"iv":0.23778464491362764,"gamma":0.0638003838771593,"theta":-0.03271804222648752,"vega":0.06633301343570057,"rho":0.040340210642322134,"breakevenPct":1.3307603784227275},{"delta":0.8,"premium":4.690298507462687,"strike":70.44962686567165,"iv":0.2476115671641791,"gamma":0.05377145522388059,"theta":-0.030783768656716413,"vega":0.05838152985074627,"rho":0.042816160728313256,"breakevenPct":1.1032365085230538},{"delta":0.85,"premium":5.729591836734692,"strike":69.24489795918367,"iv":0.26127959183673466,"gamma":0.042628571428571446,"theta":-0.02809183673469388,"vega":0.04876326530612246,"rho":0.04509706916985187,"breakevenPct":0.880637507963369},{"delta":0.9,"premium":7.53380281690141,"strike":67.29577464788733,"iv":0.29203661971830985,"gamma":0.028622535211267598,"theta":-0.024846478873239434,"vega":0.036688732394366194,"rho":0.046811304769897026,"breakevenPct":0.685653208811543}],"put":[{"delta":0.15,"premium":0.83440394993145,"strike":65.376157997258,"iv":0.482728661850077,"gamma":0.023112218854512815,"theta":-0.03915899540468451,"vega":0.04878935073756526,"rho":-0.009894638171615042,"breakevenPct":13.156950958925519},{"delta":0.2,"premium":0.9283379621540472,"strike":68.56675924308094,"iv":0.37807340443984083,"gamma":0.03545213916275581,"theta":-0.03623669484277869,"vega":0.058560130218075594,"rho":-0.013121934658955666,"breakevenPct":8.990283529430975},{"delta":0.25,"premium":1.0358501714327797,"strike":70.4780022857704,"iv":0.3179073200634522,"gamma":0.04788133686294421,"theta":-0.033990361283680895,"vega":0.06643034850823938,"rho":-0.01636103796241776,"breakevenPct":6.563304474787915},{"delta":0.3,"premium":1.1368617020706373,"strike":71.82482269427517,"iv":0.2743746899575057,"gamma":0.060665011729417365,"theta":-0.031521977420775865,"vega":0.07270914628996734,"rho":-0.019599872060727122,"breakevenPct":4.887027728465382},{"delta":0.35,"premium":1.2651996967067904,"strike":72.76799797804527,"iv":0.2474237387872692,"gamma":0.07160497548218701,"theta":-0.029653831750125696,"vega":0.07737301122114801,"rho":-0.022829749745664693,"breakevenPct":3.7906374040117243},{"delta":0.4,"premium":1.4092701273792752,"strike":73.48564501057456,"iv":0.22820538530659534,"gamma":0.08083607029739996,"theta":-0.02808512554799535,"vega":0.08050798384261618,"rho":-0.02595011150143783,"breakevenPct":3.018871255119368},{"delta":0.45,"premium":1.586085972850679,"strike":74.12217194570135,"iv":0.21451447963800907,"gamma":0.08783438914027149,"theta":-0.026826696832579187,"vega":0.0826977375565611,"rho":-0.029055543596979518,"breakevenPct":2.4003148912127563},{"delta":0.5,"premium":1.8688914027149324,"strike":74.68778280542986,"iv":0.21411855203619912,"gamma":0.08845656108597286,"theta":-0.02648733031674208,"vega":0.0831502262443439,"rho":-0.03224460336787411,"breakevenPct":2.0197909005450305},{"delta":0.55,"premium":2.1198207171314745,"strike":75.22310756972112,"iv":0.20921474103585655,"gamma":0.08987091633466136,"theta":-0.025139840637450197,"vega":0.08246294820717132,"rho":-0.03541826819335381,"breakevenPct":1.637127485751287},{"delta":0.6,"premium":2.3314741035856574,"strike":75.7211155378486,"iv":0.19875657370517927,"gamma":0.09226135458167331,"theta":-0.02255019920318725,"vega":0.08037131474103586,"rho":-0.03857296424680443,"breakevenPct":1.2518279948022721},{"delta":0.65,"premium":2.6170416197975257,"strike":76.2474690663667,"iv":0.19240506186726658,"gamma":0.09137277840269967,"theta":-0.020159617547806524,"vega":0.07714600674915637,"rho":-0.041740742228495456,"breakevenPct":0.9278425099984074},{"delta":0.7,"premium":2.996681664791901,"strike":76.80989876265467,"iv":0.19128020247469066,"gamma":0.08631091113610799,"theta":-0.01802238470191226,"vega":0.07247784026996626,"rho":-0.04492516993703789,"breakevenPct":0.6818930330156441},{"delta":0.75,"premium":3.406660798122066,"strike":77.38849765258216,"iv":0.18794741784037558,"gamma":0.07986032863849765,"theta":-0.01508556338028169,"vega":0.06600492957746479,"rho":-0.04811701131152051,"breakevenPct":0.45500961455852673},{"delta":0.8,"premium":3.832130281690141,"strike":77.97535211267606,"iv":0.18348732394366196,"gamma":0.07270070422535212,"theta":-0.011740492957746478,"vega":0.058610563380281686,"rho":-0.05131263791121127,"breakevenPct":0.23786083021269122},{"delta":0.85,"premium":4.910839160839159,"strike":79.16083916083916,"iv":0.19963566433566426,"gamma":0.05591118881118883,"theta":-0.009460839160839158,"vega":0.04880139860139861,"rho":-0.054893795838890765,"breakevenPct":0.09418729817006619}]}},"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"}}