{"symbol":"GII","url":"https://intraalpha.com/companies/GII","capturedAt":"2026-10-22T14:41:53.546Z","state":"ready","quote":{"symbol":"GII","last_price":72.91,"prev_close":73.22,"regular_close":72.91,"change":-0.31,"change_pct":-0.4234,"regular_change":-0.31,"regular_change_pct":-0.4234,"extended_change":0,"extended_change_pct":0,"bid":72.97,"ask":73.13,"bid_size":500,"ask_size":500,"volume":2842,"vwap":73.138427,"open":73.1,"high":73.29,"low":72.91,"close":72.91,"trade_count":38,"last_trade_at":"2026-10-22T14:36:55.385541294Z","last_quote_at":"2026-10-22T14:41:29.999274571Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:41:33.824555808-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":904200000,"net_expense_ratio":0.004,"portfolio_turnover":0.1,"dividend_yield":0.0296,"inception_date":"2007-01-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:41:52.070120+00:00"},"optionObservedAt":"2026-10-22T14:28:43.456Z","bars":[{"c":72.11,"h":72.11,"l":72.11,"n":12,"o":72.11,"t":"2026-10-15T13:30:00Z","v":432,"vw":72.11},{"c":71.77,"h":71.77,"l":71.77,"n":2,"o":71.77,"t":"2026-10-15T13:40:00Z","v":102,"vw":71.77},{"c":71.63,"h":71.63,"l":71.63,"n":4,"o":71.63,"t":"2026-10-15T13:45:00Z","v":202,"vw":71.63},{"c":71.52,"h":71.575,"l":71.52,"n":11,"o":71.53,"t":"2026-10-15T13:50:00Z","v":1551,"vw":71.547302},{"c":71.4993,"h":71.4993,"l":71.4993,"n":2,"o":71.4993,"t":"2026-10-15T13:55:00Z","v":214,"vw":71.4993},{"c":71.52,"h":71.52,"l":71.46,"n":22,"o":71.46,"t":"2026-10-15T14:00:00Z","v":1735,"vw":71.50133},{"c":71.48,"h":71.48,"l":71.48,"n":4,"o":71.48,"t":"2026-10-15T14:10:00Z","v":122,"vw":71.48},{"c":71.45,"h":71.45,"l":71.45,"n":3,"o":71.45,"t":"2026-10-15T14:15:00Z","v":127,"vw":71.45},{"c":71.7776,"h":71.7776,"l":71.7776,"n":1,"o":71.7776,"t":"2026-10-15T14:35:00Z","v":110,"vw":71.7776},{"c":71.7,"h":71.7,"l":71.68,"n":3,"o":71.68,"t":"2026-10-15T14:45:00Z","v":2070,"vw":71.68189},{"c":71.6101,"h":71.6101,"l":71.6101,"n":1,"o":71.6101,"t":"2026-10-15T14:55:00Z","v":214,"vw":71.6101},{"c":71.61,"h":71.61,"l":71.61,"n":1,"o":71.61,"t":"2026-10-15T15:05:00Z","v":100,"vw":71.61},{"c":71.655,"h":71.655,"l":71.655,"n":1,"o":71.655,"t":"2026-10-15T15:30:00Z","v":500,"vw":71.655},{"c":71.6374,"h":71.6374,"l":71.6374,"n":3,"o":71.6374,"t":"2026-10-15T15:45:00Z","v":214,"vw":71.6374},{"c":71.5765,"h":71.5765,"l":71.5765,"n":3,"o":71.5765,"t":"2026-10-15T16:10:00Z","v":476,"vw":71.5765},{"c":71.8175,"h":71.8175,"l":71.8175,"n":2,"o":71.8175,"t":"2026-10-15T17:10:00Z","v":436,"vw":71.8175},{"c":71.8465,"h":71.8465,"l":71.8465,"n":2,"o":71.8465,"t":"2026-10-15T17:15:00Z","v":414,"vw":71.8465},{"c":71.83,"h":71.83,"l":71.83,"n":1,"o":71.83,"t":"2026-10-15T17:30:00Z","v":190,"vw":71.83},{"c":71.83,"h":71.83,"l":71.83,"n":6,"o":71.83,"t":"2026-10-15T17:35:00Z","v":306,"vw":71.83},{"c":71.841967,"h":71.89,"l":71.8349,"n":6,"o":71.89,"t":"2026-10-15T17:45:00Z","v":708,"vw":71.854382},{"c":71.86,"h":71.86,"l":71.86,"n":2,"o":71.86,"t":"2026-10-15T17:55:00Z","v":207,"vw":71.86},{"c":71.86,"h":71.86,"l":71.86,"n":2,"o":71.86,"t":"2026-10-15T18:00:00Z","v":104,"vw":71.86},{"c":71.8,"h":71.84,"l":71.789,"n":9,"o":71.79,"t":"2026-10-15T18:10:00Z","v":1424,"vw":71.797646},{"c":71.825,"h":71.825,"l":71.825,"n":5,"o":71.825,"t":"2026-10-15T18:15:00Z","v":278,"vw":71.825},{"c":71.77,"h":71.815,"l":71.77,"n":3,"o":71.815,"t":"2026-10-15T18:20:00Z","v":228,"vw":71.793571},{"c":71.84,"h":71.84,"l":71.8146,"n":6,"o":71.84,"t":"2026-10-15T18:40:00Z","v":593,"vw":71.830258},{"c":71.8,"h":71.8,"l":71.8,"n":9,"o":71.8,"t":"2026-10-15T19:20:00Z","v":805,"vw":71.8},{"c":71.85,"h":71.85,"l":71.84,"n":11,"o":71.84,"t":"2026-10-15T19:30:00Z","v":678,"vw":71.846565},{"c":71.78,"h":71.83,"l":71.78,"n":10,"o":71.83,"t":"2026-10-15T19:35:00Z","v":2435,"vw":71.821921},{"c":71.827294,"h":71.827294,"l":71.827294,"n":2,"o":71.827294,"t":"2026-10-15T19:40:00Z","v":284,"vw":71.827294},{"c":71.83,"h":71.83,"l":71.83,"n":4,"o":71.83,"t":"2026-10-15T19:50:00Z","v":312,"vw":71.83},{"c":71.85,"h":71.85,"l":71.85,"n":5,"o":71.85,"t":"2026-10-15T19:55:00Z","v":146,"vw":71.85},{"c":72.16,"h":72.16,"l":72.16,"n":6,"o":72.16,"t":"2026-10-16T13:30:00Z","v":251,"vw":72.16},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-10-16T13:50:00Z","v":196,"vw":72.37},{"c":72.5,"h":72.5,"l":72.5,"n":15,"o":72.5,"t":"2026-10-16T14:05:00Z","v":3600,"vw":72.5},{"c":72.48,"h":72.48,"l":72.47,"n":5,"o":72.47,"t":"2026-10-16T14:15:00Z","v":400,"vw":72.474975},{"c":72.47,"h":72.47,"l":72.47,"n":2,"o":72.47,"t":"2026-10-16T15:10:00Z","v":101,"vw":72.47},{"c":72.5499,"h":72.5499,"l":72.5499,"n":1,"o":72.5499,"t":"2026-10-16T15:20:00Z","v":550,"vw":72.5499},{"c":72.42,"h":72.42,"l":72.42,"n":2,"o":72.42,"t":"2026-10-16T15:25:00Z","v":552,"vw":72.42},{"c":72.435,"h":72.49,"l":72.435,"n":8,"o":72.44,"t":"2026-10-16T15:45:00Z","v":8255,"vw":72.445024},{"c":72.42,"h":72.42,"l":72.42,"n":18,"o":72.42,"t":"2026-10-16T15:50:00Z","v":4125,"vw":72.42},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-10-16T16:10:00Z","v":130,"vw":72.35},{"c":72.32,"h":72.32,"l":72.32,"n":1,"o":72.32,"t":"2026-10-16T16:15:00Z","v":100,"vw":72.32},{"c":72.265,"h":72.265,"l":72.265,"n":1,"o":72.265,"t":"2026-10-16T16:45:00Z","v":200,"vw":72.265},{"c":72.31,"h":72.31,"l":72.265,"n":4,"o":72.265,"t":"2026-10-16T16:55:00Z","v":576,"vw":72.282143},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-10-16T17:10:00Z","v":250,"vw":72.18},{"c":72.205,"h":72.205,"l":72.205,"n":1,"o":72.205,"t":"2026-10-16T17:15:00Z","v":1382,"vw":72.205},{"c":72.23,"h":72.23,"l":72.205,"n":8,"o":72.2072,"t":"2026-10-16T17:20:00Z","v":680,"vw":72.21423},{"c":72.28,"h":72.28,"l":72.28,"n":3,"o":72.28,"t":"2026-10-16T17:25:00Z","v":128,"vw":72.28},{"c":72.35,"h":72.35,"l":72.35,"n":2,"o":72.35,"t":"2026-10-16T17:30:00Z","v":774,"vw":72.35},{"c":72.38,"h":72.4399,"l":72.36,"n":27,"o":72.36,"t":"2026-10-16T17:40:00Z","v":1511,"vw":72.402334},{"c":72.38,"h":72.405,"l":72.38,"n":2,"o":72.405,"t":"2026-10-16T17:50:00Z","v":200,"vw":72.3925},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-10-16T18:00:00Z","v":100,"vw":72.36},{"c":72.3799,"h":72.3799,"l":72.3799,"n":1,"o":72.3799,"t":"2026-10-16T18:15:00Z","v":220,"vw":72.3799},{"c":72.3364,"h":72.3364,"l":72.3364,"n":1,"o":72.3364,"t":"2026-10-16T18:25:00Z","v":376,"vw":72.3364},{"c":72.34,"h":72.34,"l":72.34,"n":6,"o":72.34,"t":"2026-10-16T18:35:00Z","v":384,"vw":72.34},{"c":72.3,"h":72.3,"l":72.3,"n":2,"o":72.3,"t":"2026-10-16T18:40:00Z","v":1103,"vw":72.3},{"c":72.4083,"h":72.4083,"l":72.4083,"n":1,"o":72.4083,"t":"2026-10-16T19:05:00Z","v":107,"vw":72.4083},{"c":72.46,"h":72.46,"l":72.46,"n":9,"o":72.46,"t":"2026-10-16T19:10:00Z","v":403,"vw":72.46},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-16T19:35:00Z","v":152,"vw":72.5},{"c":72.41,"h":72.42,"l":72.41,"n":13,"o":72.42,"t":"2026-10-16T19:40:00Z","v":1708,"vw":72.411176},{"c":72.5501,"h":72.5501,"l":72.55,"n":2,"o":72.55,"t":"2026-10-16T19:50:00Z","v":200,"vw":72.55005},{"c":72.26,"h":72.42,"l":72.26,"n":46,"o":72.39,"t":"2026-10-19T13:30:00Z","v":3158,"vw":72.328226},{"c":72.13,"h":72.23,"l":72.13,"n":10,"o":72.23,"t":"2026-10-19T13:35:00Z","v":515,"vw":72.18375},{"c":72.14,"h":72.14,"l":72.14,"n":2,"o":72.14,"t":"2026-10-19T13:45:00Z","v":169,"vw":72.14},{"c":72.01,"h":72.01,"l":72.01,"n":3,"o":72.01,"t":"2026-10-19T14:15:00Z","v":201,"vw":72.01},{"c":71.9719,"h":71.9719,"l":71.9719,"n":2,"o":71.9719,"t":"2026-10-19T14:20:00Z","v":127,"vw":71.9719},{"c":71.8865,"h":71.8865,"l":71.8865,"n":2,"o":71.8865,"t":"2026-10-19T14:40:00Z","v":325,"vw":71.8865},{"c":71.84,"h":71.84,"l":71.84,"n":3,"o":71.84,"t":"2026-10-19T14:45:00Z","v":114,"vw":71.84},{"c":71.745,"h":71.745,"l":71.745,"n":1,"o":71.745,"t":"2026-10-19T14:55:00Z","v":115,"vw":71.745},{"c":71.8,"h":71.8,"l":71.79,"n":2,"o":71.79,"t":"2026-10-19T15:00:00Z","v":200,"vw":71.795},{"c":71.92,"h":71.92,"l":71.92,"n":1,"o":71.92,"t":"2026-10-19T15:25:00Z","v":100,"vw":71.92},{"c":71.94,"h":71.94,"l":71.94,"n":2,"o":71.94,"t":"2026-10-19T15:35:00Z","v":152,"vw":71.94},{"c":71.925,"h":71.94,"l":71.925,"n":7,"o":71.94,"t":"2026-10-19T15:40:00Z","v":264,"vw":71.9325},{"c":71.9,"h":71.9,"l":71.9,"n":3,"o":71.9,"t":"2026-10-19T15:50:00Z","v":202,"vw":71.9},{"c":71.785,"h":71.785,"l":71.785,"n":5,"o":71.785,"t":"2026-10-19T16:00:00Z","v":398,"vw":71.785},{"c":71.81,"h":71.81,"l":71.81,"n":3,"o":71.81,"t":"2026-10-19T16:10:00Z","v":200,"vw":71.81},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-19T16:40:00Z","v":514,"vw":71.8},{"c":71.75,"h":71.75,"l":71.6625,"n":5,"o":71.6625,"t":"2026-10-19T16:55:00Z","v":616,"vw":71.691048},{"c":71.635,"h":71.635,"l":71.635,"n":5,"o":71.635,"t":"2026-10-19T17:15:00Z","v":427,"vw":71.635},{"c":71.7,"h":71.7,"l":71.7,"n":5,"o":71.7,"t":"2026-10-19T17:25:00Z","v":238,"vw":71.7},{"c":71.69,"h":71.69,"l":71.69,"n":2,"o":71.69,"t":"2026-10-19T17:45:00Z","v":163,"vw":71.69},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-10-19T17:50:00Z","v":776,"vw":71.67},{"c":71.7392,"h":71.7392,"l":71.73,"n":8,"o":71.73,"t":"2026-10-19T18:10:00Z","v":416,"vw":71.73562},{"c":71.61,"h":71.61,"l":71.61,"n":1,"o":71.61,"t":"2026-10-19T19:00:00Z","v":146,"vw":71.61},{"c":71.6273,"h":71.6273,"l":71.6273,"n":4,"o":71.6273,"t":"2026-10-19T19:10:00Z","v":178,"vw":71.6273},{"c":71.72,"h":71.72,"l":71.6101,"n":9,"o":71.7116,"t":"2026-10-19T19:15:00Z","v":601,"vw":71.675547},{"c":71.7599,"h":71.7599,"l":71.7599,"n":5,"o":71.7599,"t":"2026-10-19T19:20:00Z","v":366,"vw":71.7599},{"c":71.604,"h":71.604,"l":71.604,"n":3,"o":71.604,"t":"2026-10-19T19:35:00Z","v":415,"vw":71.604},{"c":71.645,"h":71.69,"l":71.645,"n":6,"o":71.69,"t":"2026-10-19T19:40:00Z","v":1412,"vw":71.683558},{"c":71.69,"h":71.69,"l":71.645,"n":15,"o":71.68,"t":"2026-10-19T19:45:00Z","v":562,"vw":71.672013},{"c":71.7,"h":71.7,"l":71.7,"n":11,"o":71.7,"t":"2026-10-19T19:55:00Z","v":369,"vw":71.7},{"c":72.21,"h":72.22,"l":72.11,"n":10,"o":72.11,"t":"2026-10-20T13:30:00Z","v":977,"vw":72.171751},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-20T13:35:00Z","v":200,"vw":72.28},{"c":72.33,"h":72.33,"l":72.33,"n":4,"o":72.33,"t":"2026-10-20T13:40:00Z","v":201,"vw":72.33},{"c":72.52,"h":72.52,"l":72.465,"n":4,"o":72.465,"t":"2026-10-20T14:15:00Z","v":350,"vw":72.487},{"c":72.5574,"h":72.5574,"l":72.5574,"n":1,"o":72.5574,"t":"2026-10-20T14:25:00Z","v":138,"vw":72.5574},{"c":72.4829,"h":72.4829,"l":72.4829,"n":2,"o":72.4829,"t":"2026-10-20T15:15:00Z","v":160,"vw":72.4829},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-10-20T15:20:00Z","v":100,"vw":72.61},{"c":72.67,"h":72.67,"l":72.67,"n":1,"o":72.67,"t":"2026-10-20T15:25:00Z","v":130,"vw":72.67},{"c":72.6108,"h":72.6108,"l":72.6108,"n":1,"o":72.6108,"t":"2026-10-20T15:45:00Z","v":263,"vw":72.6108},{"c":72.64,"h":72.64,"l":72.64,"n":3,"o":72.64,"t":"2026-10-20T15:50:00Z","v":124,"vw":72.64},{"c":72.7673,"h":72.7673,"l":72.7673,"n":1,"o":72.7673,"t":"2026-10-20T16:40:00Z","v":208,"vw":72.7673},{"c":72.87,"h":72.87,"l":72.87,"n":3,"o":72.87,"t":"2026-10-20T16:55:00Z","v":1110,"vw":72.87},{"c":72.78,"h":72.78,"l":72.78,"n":1,"o":72.78,"t":"2026-10-20T17:00:00Z","v":100,"vw":72.78},{"c":72.6546,"h":72.6546,"l":72.6546,"n":1,"o":72.6546,"t":"2026-10-20T17:15:00Z","v":112,"vw":72.6546},{"c":72.745,"h":72.745,"l":72.745,"n":1,"o":72.745,"t":"2026-10-20T17:20:00Z","v":100,"vw":72.745},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-10-20T18:40:00Z","v":790,"vw":72.81},{"c":72.87,"h":72.87,"l":72.82,"n":7,"o":72.82,"t":"2026-10-20T18:45:00Z","v":385,"vw":72.845},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-10-20T18:50:00Z","v":137,"vw":72.81},{"c":72.755,"h":72.79,"l":72.755,"n":3,"o":72.79,"t":"2026-10-20T19:25:00Z","v":449,"vw":72.775312},{"c":72.73,"h":72.83,"l":72.7,"n":40,"o":72.805,"t":"2026-10-20T19:35:00Z","v":3585,"vw":72.754531},{"c":72.785,"h":72.785,"l":72.785,"n":5,"o":72.785,"t":"2026-10-20T19:40:00Z","v":647,"vw":72.785},{"c":72.84,"h":72.84,"l":72.84,"n":5,"o":72.84,"t":"2026-10-20T19:55:00Z","v":171,"vw":72.84},{"c":73.14,"h":73.17,"l":73.14,"n":13,"o":73.17,"t":"2026-10-21T13:30:00Z","v":1152,"vw":73.166945},{"c":73.1509,"h":73.1509,"l":73.1509,"n":1,"o":73.1509,"t":"2026-10-21T14:10:00Z","v":108,"vw":73.1509},{"c":73.15,"h":73.15,"l":73.15,"n":4,"o":73.15,"t":"2026-10-21T14:15:00Z","v":228,"vw":73.15},{"c":73.2315,"h":73.2315,"l":73.2315,"n":2,"o":73.2315,"t":"2026-10-21T14:45:00Z","v":209,"vw":73.2315},{"c":73.2175,"h":73.2175,"l":73.2175,"n":1,"o":73.2175,"t":"2026-10-21T14:50:00Z","v":152,"vw":73.2175},{"c":73.275,"h":73.275,"l":73.275,"n":2,"o":73.275,"t":"2026-10-21T16:15:00Z","v":289,"vw":73.275},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-21T16:35:00Z","v":1126,"vw":73.38},{"c":73.3725,"h":73.3725,"l":73.2875,"n":3,"o":73.2875,"t":"2026-10-21T16:45:00Z","v":320,"vw":73.320103},{"c":73.3784,"h":73.3784,"l":73.37,"n":2,"o":73.37,"t":"2026-10-21T17:15:00Z","v":240,"vw":73.3749},{"c":73.428,"h":73.428,"l":73.39,"n":3,"o":73.39,"t":"2026-10-21T17:30:00Z","v":595,"vw":73.404316},{"c":73.47,"h":73.47,"l":73.47,"n":5,"o":73.47,"t":"2026-10-21T17:55:00Z","v":410,"vw":73.47},{"c":73.395,"h":73.395,"l":73.395,"n":1,"o":73.395,"t":"2026-10-21T18:10:00Z","v":126,"vw":73.395},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-21T18:15:00Z","v":116,"vw":73.4},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-10-21T18:35:00Z","v":207,"vw":73.46},{"c":73.3644,"h":73.405,"l":73.3644,"n":2,"o":73.405,"t":"2026-10-21T18:45:00Z","v":661,"vw":73.386696},{"c":73.3908,"h":73.3908,"l":73.3908,"n":1,"o":73.3908,"t":"2026-10-21T18:55:00Z","v":408,"vw":73.3908},{"c":73.2407,"h":73.2407,"l":73.2407,"n":1,"o":73.2407,"t":"2026-10-21T19:00:00Z","v":316,"vw":73.2407},{"c":73.325,"h":73.325,"l":73.325,"n":1,"o":73.325,"t":"2026-10-21T19:10:00Z","v":263,"vw":73.325},{"c":73.2761,"h":73.2761,"l":73.2761,"n":2,"o":73.2761,"t":"2026-10-21T19:15:00Z","v":916,"vw":73.2761},{"c":73.295,"h":73.295,"l":73.295,"n":1,"o":73.295,"t":"2026-10-21T19:20:00Z","v":104,"vw":73.295},{"c":73.28,"h":73.28,"l":73.28,"n":2,"o":73.28,"t":"2026-10-21T19:30:00Z","v":185,"vw":73.28},{"c":73.39,"h":73.39,"l":73.24,"n":5,"o":73.24,"t":"2026-10-21T19:50:00Z","v":467,"vw":73.339236},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-21T20:00:00Z","v":123,"vw":73.22},{"c":73.1,"h":73.1,"l":73.1,"n":2,"o":73.1,"t":"2026-10-22T13:30:00Z","v":654,"vw":73.1},{"c":73.17,"h":73.29,"l":73.17,"n":2,"o":73.29,"t":"2026-10-22T13:45:00Z","v":885,"vw":73.276441},{"c":73.105,"h":73.105,"l":73.105,"n":2,"o":73.105,"t":"2026-10-22T14:00:00Z","v":471,"vw":73.105},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-22T14:30:00Z","v":246,"vw":73},{"c":72.91,"h":72.91,"l":72.91,"n":1,"o":72.91,"t":"2026-10-22T14:35:00Z","v":207,"vw":72.91}],"history":[{"c":62.36,"h":62.87,"l":62.21,"n":294,"o":62.7,"t":"2024-10-21T04:00:00Z","v":13639,"vw":62.340592},{"c":62.19,"h":62.29,"l":61.9199,"n":628,"o":62.06,"t":"2024-10-22T04:00:00Z","v":44855,"vw":62.155249},{"c":62.02,"h":62.15,"l":61.7021,"n":1257,"o":61.88,"t":"2024-10-23T04:00:00Z","v":101987,"vw":61.830659},{"c":62.1071,"h":62.32,"l":61.91,"n":510,"o":62.32,"t":"2024-10-24T04:00:00Z","v":37122,"vw":62.112116},{"c":61.55,"h":62.17,"l":61.5099,"n":786,"o":62.1196,"t":"2024-10-25T04:00:00Z","v":62582,"vw":61.762066},{"c":62.1679,"h":62.2299,"l":61.7,"n":821,"o":61.78,"t":"2024-10-28T04:00:00Z","v":75304,"vw":62.142208},{"c":61.34,"h":61.8,"l":61.26,"n":811,"o":61.8,"t":"2024-10-29T04:00:00Z","v":96949,"vw":61.443774},{"c":61.06,"h":61.28,"l":61.056,"n":332,"o":61.15,"t":"2024-10-30T04:00:00Z","v":20734,"vw":61.169779},{"c":61.23,"h":61.3602,"l":60.94,"n":705,"o":61.1,"t":"2024-10-31T04:00:00Z","v":133502,"vw":61.226472},{"c":60.42,"h":61.34,"l":60.3601,"n":639,"o":61.3,"t":"2024-11-01T04:00:00Z","v":116642,"vw":60.702774},{"c":60.52,"h":60.644,"l":60.2476,"n":298,"o":60.63,"t":"2024-11-04T05:00:00Z","v":154248,"vw":60.417396},{"c":61.2651,"h":61.29,"l":60.61,"n":322,"o":60.66,"t":"2024-11-05T05:00:00Z","v":28413,"vw":60.991896},{"c":60.945,"h":61.0282,"l":60.34,"n":319,"o":60.62,"t":"2024-11-06T05:00:00Z","v":35139,"vw":60.721833},{"c":61.55,"h":61.665,"l":61.2,"n":332,"o":61.24,"t":"2024-11-07T05:00:00Z","v":25925,"vw":61.444741},{"c":61.63,"h":61.69,"l":61.2906,"n":400,"o":61.31,"t":"2024-11-08T05:00:00Z","v":55787,"vw":61.523544},{"c":61.76,"h":61.9441,"l":61.6001,"n":368,"o":61.7,"t":"2024-11-11T05:00:00Z","v":42171,"vw":61.730687},{"c":60.91,"h":61.55,"l":60.6,"n":417,"o":61.55,"t":"2024-11-12T05:00:00Z","v":94909,"vw":60.761401},{"c":60.57,"h":60.88,"l":60.5001,"n":300,"o":60.88,"t":"2024-11-13T05:00:00Z","v":20192,"vw":60.658895},{"c":60.67,"h":60.946,"l":60.62,"n":537,"o":60.67,"t":"2024-11-14T05:00:00Z","v":65159,"vw":60.836923},{"c":61.31,"h":61.33,"l":60.81,"n":515,"o":60.81,"t":"2024-11-15T05:00:00Z","v":47580,"vw":61.065086},{"c":61.845,"h":61.8909,"l":61.19,"n":349,"o":61.19,"t":"2024-11-18T05:00:00Z","v":58593,"vw":61.777342},{"c":62.39,"h":62.419,"l":61.608,"n":321,"o":61.72,"t":"2024-11-19T05:00:00Z","v":24143,"vw":62.084292},{"c":62.2069,"h":62.22,"l":61.9682,"n":328,"o":62.1358,"t":"2024-11-20T05:00:00Z","v":43699,"vw":62.052696},{"c":62.8117,"h":62.8139,"l":62.09,"n":189,"o":62.27,"t":"2024-11-21T05:00:00Z","v":20075,"vw":62.580361},{"c":62.7687,"h":62.975,"l":62.6606,"n":233,"o":62.93,"t":"2024-11-22T05:00:00Z","v":13677,"vw":62.775298},{"c":62.8146,"h":63.35,"l":62.52,"n":498,"o":63.35,"t":"2024-11-25T05:00:00Z","v":84607,"vw":62.751081},{"c":62.98,"h":62.98,"l":62.6399,"n":276,"o":62.71,"t":"2024-11-26T05:00:00Z","v":13020,"vw":62.759469},{"c":63.1894,"h":63.3007,"l":63.09,"n":392,"o":63.2,"t":"2024-11-27T05:00:00Z","v":40753,"vw":63.167555},{"c":63.2827,"h":63.3268,"l":63.13,"n":165,"o":63.15,"t":"2024-11-29T05:00:00Z","v":3051,"vw":63.258325},{"c":62.34,"h":63.23,"l":62.09,"n":640,"o":63.23,"t":"2024-12-02T05:00:00Z","v":53929,"vw":62.416374},{"c":62.26,"h":62.7761,"l":62.26,"n":358,"o":62.51,"t":"2024-12-03T05:00:00Z","v":30519,"vw":62.466642},{"c":62.36,"h":62.42,"l":62.12,"n":422,"o":62.29,"t":"2024-12-04T05:00:00Z","v":39489,"vw":62.326356},{"c":63.22,"h":63.35,"l":62.9806,"n":315,"o":63.04,"t":"2024-12-05T05:00:00Z","v":37495,"vw":63.251763},{"c":62.41,"h":63.12,"l":62.28,"n":594,"o":63.12,"t":"2024-12-06T05:00:00Z","v":40554,"vw":62.55696},{"c":61.95,"h":62.85,"l":61.91,"n":702,"o":62.85,"t":"2024-12-09T05:00:00Z","v":59459,"vw":62.25306},{"c":61.36,"h":61.77,"l":61.3,"n":858,"o":61.77,"t":"2024-12-10T05:00:00Z","v":82045,"vw":61.377087},{"c":61.31,"h":61.5,"l":61.2,"n":323,"o":61.5,"t":"2024-12-11T05:00:00Z","v":24360,"vw":61.322346},{"c":60.94,"h":61.34,"l":60.87,"n":273,"o":61.23,"t":"2024-12-12T05:00:00Z","v":44675,"vw":61.030636},{"c":60.98,"h":61.03,"l":60.7687,"n":203,"o":61.03,"t":"2024-12-13T05:00:00Z","v":21810,"vw":60.922684},{"c":60.575,"h":60.89,"l":60.52,"n":1426,"o":60.87,"t":"2024-12-16T05:00:00Z","v":163555,"vw":60.71157},{"c":60.2,"h":60.41,"l":59.96,"n":728,"o":60.22,"t":"2024-12-17T05:00:00Z","v":135263,"vw":60.150424},{"c":57.64,"h":59.28,"l":57.59,"n":302,"o":59.28,"t":"2024-12-18T05:00:00Z","v":81769,"vw":58.471302},{"c":58,"h":58.43,"l":58,"n":528,"o":58.18,"t":"2024-12-19T05:00:00Z","v":62823,"vw":58.252811},{"c":58.86,"h":59.06,"l":57.97,"n":507,"o":58.04,"t":"2024-12-20T05:00:00Z","v":54613,"vw":58.748987},{"c":59.26,"h":59.265,"l":58.5,"n":584,"o":58.86,"t":"2024-12-23T05:00:00Z","v":56225,"vw":58.820433},{"c":59.4813,"h":59.4813,"l":59.2738,"n":189,"o":59.41,"t":"2024-12-24T05:00:00Z","v":12890,"vw":59.350495},{"c":59.42,"h":59.52,"l":59.29,"n":355,"o":59.42,"t":"2024-12-26T05:00:00Z","v":66733,"vw":59.361415},{"c":59.29,"h":59.4093,"l":59.18,"n":379,"o":59.2,"t":"2024-12-27T05:00:00Z","v":15434,"vw":59.285033},{"c":59.23,"h":59.346,"l":58.8271,"n":429,"o":59.2,"t":"2024-12-30T05:00:00Z","v":19441,"vw":59.110119},{"c":59.17,"h":59.44,"l":58.7532,"n":275,"o":59.25,"t":"2024-12-31T05:00:00Z","v":25290,"vw":59.028232},{"c":59.74,"h":59.83,"l":59.405,"n":593,"o":59.53,"t":"2025-01-02T05:00:00Z","v":87834,"vw":59.619278},{"c":60.07,"h":60.2523,"l":59.88,"n":143,"o":59.99,"t":"2025-01-03T05:00:00Z","v":15357,"vw":60.102647},{"c":60.12,"h":60.54,"l":60.05,"n":191,"o":60.54,"t":"2025-01-06T05:00:00Z","v":17409,"vw":60.283424},{"c":60,"h":60.41,"l":59.9609,"n":176,"o":60.34,"t":"2025-01-07T05:00:00Z","v":8518,"vw":60.151603},{"c":59.69,"h":59.71,"l":59.185,"n":245,"o":59.54,"t":"2025-01-08T05:00:00Z","v":19096,"vw":59.498392},{"c":59.09,"h":59.45,"l":58.9828,"n":375,"o":59.38,"t":"2025-01-10T05:00:00Z","v":14681,"vw":59.199462},{"c":58.92,"h":59,"l":58.5697,"n":197,"o":58.83,"t":"2025-01-13T05:00:00Z","v":107741,"vw":58.835946},{"c":59.84,"h":59.95,"l":59.35,"n":385,"o":59.35,"t":"2025-01-14T05:00:00Z","v":64755,"vw":59.645905},{"c":60.49,"h":60.8666,"l":60.45,"n":168,"o":60.68,"t":"2025-01-15T05:00:00Z","v":59165,"vw":60.535985},{"c":61.01,"h":61.01,"l":60.42,"n":385,"o":60.43,"t":"2025-01-16T05:00:00Z","v":21047,"vw":60.765277},{"c":61.44,"h":61.655,"l":61.1,"n":146,"o":61.1,"t":"2025-01-17T05:00:00Z","v":12181,"vw":61.384663},{"c":62.25,"h":62.27,"l":61.72,"n":305,"o":61.72,"t":"2025-01-21T05:00:00Z","v":25910,"vw":62.085463},{"c":61.2,"h":61.7473,"l":61.16,"n":255,"o":61.7473,"t":"2025-01-22T05:00:00Z","v":24887,"vw":61.474845},{"c":61.5567,"h":61.7634,"l":61.4101,"n":327,"o":61.45,"t":"2025-01-23T05:00:00Z","v":10764,"vw":61.587543},{"c":61.73,"h":61.8558,"l":61.4218,"n":242,"o":61.44,"t":"2025-01-24T05:00:00Z","v":13512,"vw":61.729343},{"c":60.49,"h":61.28,"l":60.085,"n":362,"o":61.28,"t":"2025-01-27T05:00:00Z","v":28066,"vw":60.42172},{"c":60.4,"h":60.4,"l":59.85,"n":229,"o":60.24,"t":"2025-01-28T05:00:00Z","v":50237,"vw":60.262184},{"c":60.3633,"h":60.6982,"l":60.155,"n":218,"o":60.2,"t":"2025-01-29T05:00:00Z","v":8819,"vw":60.444416},{"c":61.14,"h":61.42,"l":60.9357,"n":184,"o":61.0742,"t":"2025-01-30T05:00:00Z","v":5632,"vw":61.212769},{"c":60.24,"h":61.15,"l":60.24,"n":184,"o":61.15,"t":"2025-01-31T05:00:00Z","v":13524,"vw":60.733513},{"c":60.55,"h":60.7,"l":59.4635,"n":843,"o":59.52,"t":"2025-02-03T05:00:00Z","v":100177,"vw":60.169399},{"c":60.5,"h":60.74,"l":60.125,"n":248,"o":60.22,"t":"2025-02-04T05:00:00Z","v":29349,"vw":60.511645},{"c":61.06,"h":61.3,"l":60.9027,"n":211,"o":61.03,"t":"2025-02-05T05:00:00Z","v":17874,"vw":61.106155},{"c":60.81,"h":61.12,"l":60.51,"n":249,"o":61.12,"t":"2025-02-06T05:00:00Z","v":16264,"vw":60.711694},{"c":60.63,"h":60.9,"l":60.44,"n":159,"o":60.8458,"t":"2025-02-07T05:00:00Z","v":8663,"vw":60.704607},{"c":61.17,"h":61.18,"l":60.86,"n":483,"o":60.86,"t":"2025-02-10T05:00:00Z","v":49372,"vw":61.013588},{"c":61.34,"h":61.34,"l":60.72,"n":167,"o":61.06,"t":"2025-02-11T05:00:00Z","v":11230,"vw":61.053585},{"c":61.31,"h":61.41,"l":60.81,"n":474,"o":60.81,"t":"2025-02-12T05:00:00Z","v":20577,"vw":61.272359},{"c":61.63,"h":61.6599,"l":61.27,"n":145,"o":61.3,"t":"2025-02-13T05:00:00Z","v":11771,"vw":61.434789},{"c":61.3776,"h":61.905,"l":61.3776,"n":211,"o":61.7342,"t":"2025-02-14T05:00:00Z","v":44348,"vw":61.599615},{"c":61.67,"h":61.7735,"l":61.33,"n":368,"o":61.39,"t":"2025-02-18T05:00:00Z","v":68428,"vw":61.714112},{"c":61.55,"h":61.605,"l":61.34,"n":310,"o":61.34,"t":"2025-02-19T05:00:00Z","v":12359,"vw":61.474048},{"c":61.51,"h":61.61,"l":60.94,"n":354,"o":61.33,"t":"2025-02-20T05:00:00Z","v":9697,"vw":61.305454},{"c":60.7981,"h":61.45,"l":60.6225,"n":222,"o":61.45,"t":"2025-02-21T05:00:00Z","v":15412,"vw":60.938267},{"c":60.7382,"h":61.23,"l":60.71,"n":211,"o":61.23,"t":"2025-02-24T05:00:00Z","v":7859,"vw":60.885198},{"c":60.4,"h":60.77,"l":59.795,"n":334,"o":60.77,"t":"2025-02-25T05:00:00Z","v":28659,"vw":60.359679},{"c":60.62,"h":60.92,"l":60.46,"n":277,"o":60.55,"t":"2025-02-26T05:00:00Z","v":10737,"vw":60.68327},{"c":59.92,"h":60.75,"l":59.87,"n":265,"o":60.75,"t":"2025-02-27T05:00:00Z","v":62284,"vw":60.020711},{"c":60.52,"h":60.52,"l":59.99,"n":872,"o":59.99,"t":"2025-02-28T05:00:00Z","v":34328,"vw":60.252076},{"c":60.45,"h":61.12,"l":60.15,"n":300,"o":60.91,"t":"2025-03-03T05:00:00Z","v":18097,"vw":60.830297},{"c":60.2882,"h":60.87,"l":59.8701,"n":255,"o":60.36,"t":"2025-03-04T05:00:00Z","v":32179,"vw":60.469741},{"c":60.39,"h":60.47,"l":60.0123,"n":129,"o":60.22,"t":"2025-03-05T05:00:00Z","v":12814,"vw":60.329783},{"c":59.3901,"h":59.7743,"l":59.26,"n":168,"o":59.55,"t":"2025-03-06T05:00:00Z","v":8514,"vw":59.409804},{"c":60.13,"h":60.15,"l":59.4106,"n":203,"o":59.63,"t":"2025-03-07T05:00:00Z","v":4770,"vw":59.849693},{"c":60.06,"h":60.155,"l":59.36,"n":408,"o":59.84,"t":"2025-03-10T04:00:00Z","v":15240,"vw":59.778321},{"c":59.87,"h":60.15,"l":59.5887,"n":339,"o":60.15,"t":"2025-03-11T04:00:00Z","v":54119,"vw":59.952971},{"c":59.87,"h":60.0928,"l":59.5809,"n":179,"o":59.85,"t":"2025-03-12T04:00:00Z","v":14950,"vw":59.931274},{"c":59.77,"h":59.9639,"l":59.637,"n":399,"o":59.79,"t":"2025-03-13T04:00:00Z","v":9762,"vw":59.745275},{"c":61.2,"h":61.2,"l":60.23,"n":227,"o":60.23,"t":"2025-03-14T04:00:00Z","v":16267,"vw":60.760911},{"c":61.92,"h":62,"l":61.19,"n":244,"o":61.19,"t":"2025-03-17T04:00:00Z","v":15657,"vw":61.698833},{"c":61.37,"h":61.75,"l":61.28,"n":352,"o":61.75,"t":"2025-03-18T04:00:00Z","v":47788,"vw":61.344465},{"c":61.74,"h":61.95,"l":61.36,"n":399,"o":61.45,"t":"2025-03-19T04:00:00Z","v":31262,"vw":61.590355},{"c":61.9236,"h":61.9236,"l":61.38,"n":425,"o":61.39,"t":"2025-03-20T04:00:00Z","v":11357,"vw":61.714284},{"c":61.47,"h":61.73,"l":61.37,"n":199,"o":61.73,"t":"2025-03-21T04:00:00Z","v":9271,"vw":61.484999},{"c":61.85,"h":62.02,"l":61.57,"n":349,"o":61.7,"t":"2025-03-24T04:00:00Z","v":9414,"vw":61.810252},{"c":61.81,"h":62.09,"l":61.7069,"n":144,"o":62.09,"t":"2025-03-25T04:00:00Z","v":5764,"vw":61.853215},{"c":61.7195,"h":62.09,"l":61.5911,"n":179,"o":62.09,"t":"2025-03-26T04:00:00Z","v":5826,"vw":61.74243},{"c":61.63,"h":61.9966,"l":61.61,"n":250,"o":61.78,"t":"2025-03-27T04:00:00Z","v":3435,"vw":61.747475},{"c":61.76,"h":61.91,"l":61.71,"n":344,"o":61.81,"t":"2025-03-28T04:00:00Z","v":13914,"vw":61.825063},{"c":62,"h":62.13,"l":61.53,"n":196,"o":61.53,"t":"2025-03-31T04:00:00Z","v":105716,"vw":61.990159},{"c":62.2746,"h":62.29,"l":61.6,"n":415,"o":61.96,"t":"2025-04-01T04:00:00Z","v":25044,"vw":62.060809},{"c":62.84,"h":62.84,"l":62.28,"n":320,"o":62.31,"t":"2025-04-02T04:00:00Z","v":85636,"vw":62.71118},{"c":62.64,"h":63.4508,"l":62.57,"n":433,"o":63.11,"t":"2025-04-03T04:00:00Z","v":28076,"vw":63.047962},{"c":58.97,"h":61.53,"l":58.76,"n":313,"o":61.53,"t":"2025-04-04T04:00:00Z","v":99279,"vw":59.903136},{"c":57.8427,"h":59.045,"l":57,"n":909,"o":57.36,"t":"2025-04-07T04:00:00Z","v":23944,"vw":57.784678},{"c":57.32,"h":59.5,"l":56.7,"n":870,"o":59.5,"t":"2025-04-08T04:00:00Z","v":195098,"vw":58.071634},{"c":60.07,"h":60.5004,"l":56.615,"n":288,"o":57.43,"t":"2025-04-09T04:00:00Z","v":69838,"vw":57.796611},{"c":59.82,"h":60.1215,"l":58.9184,"n":406,"o":59.4,"t":"2025-04-10T04:00:00Z","v":38365,"vw":59.614143},{"c":61.095,"h":61.14,"l":59.83,"n":257,"o":60.16,"t":"2025-04-11T04:00:00Z","v":13764,"vw":60.597977},{"c":61.81,"h":62.07,"l":61.3814,"n":294,"o":61.39,"t":"2025-04-14T04:00:00Z","v":83858,"vw":61.563801},{"c":62.0383,"h":62.3592,"l":61.79,"n":334,"o":61.79,"t":"2025-04-15T04:00:00Z","v":23245,"vw":62.141451},{"c":62.21,"h":62.78,"l":62.0969,"n":235,"o":62.23,"t":"2025-04-16T04:00:00Z","v":20452,"vw":62.309836},{"c":63.13,"h":63.368,"l":62.83,"n":273,"o":62.855,"t":"2025-04-17T04:00:00Z","v":17426,"vw":63.174885},{"c":62.08,"h":62.7599,"l":61.61,"n":360,"o":62.66,"t":"2025-04-21T04:00:00Z","v":104003,"vw":62.333068},{"c":63.17,"h":63.3899,"l":62.74,"n":283,"o":62.74,"t":"2025-04-22T04:00:00Z","v":12056,"vw":63.114861},{"c":63.24,"h":63.67,"l":63.005,"n":200,"o":63.54,"t":"2025-04-23T04:00:00Z","v":9326,"vw":63.275549},{"c":63.9876,"h":64.07,"l":63.445,"n":205,"o":63.64,"t":"2025-04-24T04:00:00Z","v":12766,"vw":63.854528},{"c":63.95,"h":64.11,"l":63.77,"n":209,"o":64.11,"t":"2025-04-25T04:00:00Z","v":16085,"vw":64.02536},{"c":64.27,"h":64.27,"l":63.86,"n":195,"o":64.08,"t":"2025-04-28T04:00:00Z","v":15836,"vw":64.096062},{"c":64.2488,"h":64.29,"l":64.1,"n":256,"o":64.25,"t":"2025-04-29T04:00:00Z","v":11258,"vw":64.221799},{"c":64.17,"h":64.215,"l":63.53,"n":212,"o":64.07,"t":"2025-04-30T04:00:00Z","v":8779,"vw":63.933856},{"c":64.11,"h":64.61,"l":63.95,"n":312,"o":64.27,"t":"2025-05-01T04:00:00Z","v":66787,"vw":64.361897},{"c":64.87,"h":64.87,"l":64.6477,"n":158,"o":64.66,"t":"2025-05-02T04:00:00Z","v":5695,"vw":64.745452},{"c":64.9121,"h":64.99,"l":64.6281,"n":184,"o":64.96,"t":"2025-05-05T04:00:00Z","v":51657,"vw":64.897758},{"c":65.5,"h":65.58,"l":65.07,"n":187,"o":65.07,"t":"2025-05-06T04:00:00Z","v":11712,"vw":65.39494},{"c":65.8342,"h":65.88,"l":65.3427,"n":207,"o":65.41,"t":"2025-05-07T04:00:00Z","v":11652,"vw":65.63573},{"c":64.86,"h":65.76,"l":64.86,"n":424,"o":65.76,"t":"2025-05-08T04:00:00Z","v":154043,"vw":65.241689},{"c":65.13,"h":65.29,"l":64.98,"n":184,"o":65.29,"t":"2025-05-09T04:00:00Z","v":19153,"vw":65.098056},{"c":64.35,"h":65.3,"l":64.07,"n":1131,"o":65.3,"t":"2025-05-12T04:00:00Z","v":300890,"vw":64.25471},{"c":64.96,"h":65.13,"l":64.5407,"n":419,"o":64.62,"t":"2025-05-13T04:00:00Z","v":43413,"vw":64.871158},{"c":64.8815,"h":64.97,"l":64.53,"n":242,"o":64.87,"t":"2025-05-14T04:00:00Z","v":20958,"vw":64.711071},{"c":65.97,"h":65.9774,"l":65.28,"n":195,"o":65.28,"t":"2025-05-15T04:00:00Z","v":13382,"vw":65.756566},{"c":66.36,"h":66.36,"l":65.79,"n":304,"o":66.06,"t":"2025-05-16T04:00:00Z","v":20799,"vw":65.96631},{"c":66.83,"h":66.83,"l":66.16,"n":209,"o":66.2,"t":"2025-05-19T04:00:00Z","v":11739,"vw":66.503577},{"c":67,"h":67.159,"l":66.84,"n":278,"o":66.84,"t":"2025-05-20T04:00:00Z","v":15209,"vw":66.985762},{"c":66.35,"h":67.26,"l":66.35,"n":221,"o":67.05,"t":"2025-05-21T04:00:00Z","v":16662,"vw":66.780596},{"c":66,"h":66.22,"l":65.7695,"n":214,"o":66.22,"t":"2025-05-22T04:00:00Z","v":27389,"vw":66.085508},{"c":66.76,"h":66.776,"l":65.83,"n":341,"o":66.02,"t":"2025-05-23T04:00:00Z","v":28768,"vw":66.564805},{"c":66.8,"h":67.15,"l":66.8,"n":243,"o":67.15,"t":"2025-05-27T04:00:00Z","v":14659,"vw":66.920648},{"c":66.2998,"h":66.63,"l":66.16,"n":225,"o":66.63,"t":"2025-05-28T04:00:00Z","v":9760,"vw":66.386272},{"c":66.6238,"h":66.635,"l":66.26,"n":360,"o":66.58,"t":"2025-05-29T04:00:00Z","v":40169,"vw":66.48927},{"c":67.09,"h":67.1,"l":66.48,"n":311,"o":66.53,"t":"2025-05-30T04:00:00Z","v":40187,"vw":66.88812},{"c":66.68,"h":66.71,"l":66.05,"n":308,"o":66.11,"t":"2025-06-02T04:00:00Z","v":15565,"vw":66.330969},{"c":66.55,"h":66.79,"l":66.315,"n":320,"o":66.74,"t":"2025-06-03T04:00:00Z","v":21625,"vw":66.503681},{"c":66.32,"h":66.79,"l":66.22,"n":240,"o":66.72,"t":"2025-06-04T04:00:00Z","v":36389,"vw":66.609145},{"c":66.32,"h":66.54,"l":66.23,"n":309,"o":66.23,"t":"2025-06-05T04:00:00Z","v":18485,"vw":66.39101},{"c":66.63,"h":66.6399,"l":66.27,"n":211,"o":66.63,"t":"2025-06-06T04:00:00Z","v":11032,"vw":66.518243},{"c":66.1,"h":66.47,"l":66.09,"n":372,"o":66.41,"t":"2025-06-09T04:00:00Z","v":22620,"vw":66.34932},{"c":66.28,"h":66.42,"l":66,"n":460,"o":66.27,"t":"2025-06-10T04:00:00Z","v":96442,"vw":66.074792},{"c":66.42,"h":66.6264,"l":66.37,"n":313,"o":66.45,"t":"2025-06-11T04:00:00Z","v":33883,"vw":66.474551},{"c":67.03,"h":67.03,"l":66.55,"n":207,"o":66.55,"t":"2025-06-12T04:00:00Z","v":26966,"vw":66.823202},{"c":66.67,"h":66.81,"l":66.4532,"n":430,"o":66.61,"t":"2025-06-13T04:00:00Z","v":42938,"vw":66.62847},{"c":66.39,"h":67.2,"l":66.3,"n":253,"o":67.02,"t":"2025-06-16T04:00:00Z","v":16783,"vw":66.726554},{"c":65.88,"h":66.51,"l":65.775,"n":286,"o":66.51,"t":"2025-06-17T04:00:00Z","v":19482,"vw":66.074527},{"c":65.87,"h":66.09,"l":65.84,"n":192,"o":66,"t":"2025-06-18T04:00:00Z","v":26592,"vw":65.902801},{"c":65.8,"h":65.995,"l":65.7064,"n":223,"o":65.99,"t":"2025-06-20T04:00:00Z","v":20258,"vw":65.863401},{"c":66.07,"h":66.16,"l":65.65,"n":252,"o":65.65,"t":"2025-06-23T04:00:00Z","v":14216,"vw":65.933275},{"c":66.62,"h":66.63,"l":66.06,"n":237,"o":66.27,"t":"2025-06-24T04:00:00Z","v":23445,"vw":66.392816},{"c":66.1184,"h":66.4,"l":65.905,"n":425,"o":66.4,"t":"2025-06-25T04:00:00Z","v":63030,"vw":66.129754},{"c":66.89,"h":66.89,"l":66.4,"n":400,"o":66.48,"t":"2025-06-26T04:00:00Z","v":42435,"vw":66.661725},{"c":66.79,"h":67.1168,"l":66.58,"n":899,"o":66.88,"t":"2025-06-27T04:00:00Z","v":54280,"vw":66.925575},{"c":67.332,"h":67.3482,"l":66.72,"n":356,"o":66.89,"t":"2025-06-30T04:00:00Z","v":19991,"vw":67.144007},{"c":67.32,"h":67.45,"l":66.96,"n":443,"o":67.45,"t":"2025-07-01T04:00:00Z","v":52945,"vw":67.090666},{"c":67.17,"h":67.18,"l":66.79,"n":397,"o":67.13,"t":"2025-07-02T04:00:00Z","v":28450,"vw":67.034899},{"c":67.17,"h":67.225,"l":66.945,"n":183,"o":67.06,"t":"2025-07-03T04:00:00Z","v":6893,"vw":67.120229},{"c":66.67,"h":66.94,"l":66.51,"n":598,"o":66.79,"t":"2025-07-07T04:00:00Z","v":29037,"vw":66.710901},{"c":66.35,"h":66.68,"l":65.985,"n":288,"o":66.45,"t":"2025-07-08T04:00:00Z","v":38291,"vw":66.465754},{"c":66.68,"h":66.68,"l":66.33,"n":269,"o":66.52,"t":"2025-07-09T04:00:00Z","v":23065,"vw":66.585382},{"c":66.975,"h":66.975,"l":66.36,"n":345,"o":66.45,"t":"2025-07-10T04:00:00Z","v":42743,"vw":66.566766},{"c":66.81,"h":66.895,"l":66.605,"n":276,"o":66.76,"t":"2025-07-11T04:00:00Z","v":14782,"vw":66.745614},{"c":67.23,"h":67.23,"l":66.78,"n":361,"o":66.78,"t":"2025-07-14T04:00:00Z","v":20029,"vw":66.982127},{"c":66.38,"h":66.98,"l":66.21,"n":345,"o":66.98,"t":"2025-07-15T04:00:00Z","v":30800,"vw":66.375074},{"c":66.65,"h":66.6739,"l":66.29,"n":248,"o":66.48,"t":"2025-07-16T04:00:00Z","v":54292,"vw":66.577355},{"c":66.84,"h":66.9199,"l":66.5283,"n":212,"o":66.57,"t":"2025-07-17T04:00:00Z","v":24260,"vw":66.693922},{"c":67.2193,"h":67.47,"l":67.08,"n":234,"o":67.08,"t":"2025-07-18T04:00:00Z","v":41688,"vw":67.347606},{"c":67.22,"h":67.67,"l":67.16,"n":359,"o":67.59,"t":"2025-07-21T04:00:00Z","v":36199,"vw":67.476507},{"c":67.527,"h":67.585,"l":67.27,"n":206,"o":67.43,"t":"2025-07-22T04:00:00Z","v":12171,"vw":67.404605},{"c":67.66,"h":67.82,"l":67.3412,"n":232,"o":67.66,"t":"2025-07-23T04:00:00Z","v":27337,"vw":67.518138},{"c":67.41,"h":67.6,"l":67.405,"n":390,"o":67.48,"t":"2025-07-24T04:00:00Z","v":39637,"vw":67.566829},{"c":67.46,"h":67.59,"l":67.291,"n":257,"o":67.59,"t":"2025-07-25T04:00:00Z","v":11854,"vw":67.43744},{"c":66.85,"h":67.35,"l":66.71,"n":308,"o":67.35,"t":"2025-07-28T04:00:00Z","v":19903,"vw":66.87806},{"c":67.3197,"h":67.3197,"l":66.89,"n":391,"o":66.89,"t":"2025-07-29T04:00:00Z","v":18925,"vw":67.146306},{"c":67.293,"h":67.645,"l":67.15,"n":207,"o":67.29,"t":"2025-07-30T04:00:00Z","v":9611,"vw":67.359704},{"c":67.23,"h":67.34,"l":66.88,"n":329,"o":66.88,"t":"2025-07-31T04:00:00Z","v":123088,"vw":67.044716},{"c":67.443,"h":67.52,"l":67.1,"n":354,"o":67.27,"t":"2025-08-01T04:00:00Z","v":33333,"vw":67.215855},{"c":68.4,"h":68.4,"l":67.94,"n":325,"o":67.94,"t":"2025-08-04T04:00:00Z","v":16409,"vw":68.252711},{"c":68.24,"h":68.5,"l":68,"n":227,"o":68.42,"t":"2025-08-05T04:00:00Z","v":24543,"vw":68.319817},{"c":68.39,"h":68.57,"l":67.97,"n":225,"o":68.41,"t":"2025-08-06T04:00:00Z","v":17537,"vw":68.32137},{"c":68.74,"h":68.805,"l":68.38,"n":294,"o":68.38,"t":"2025-08-07T04:00:00Z","v":22245,"vw":68.637929},{"c":68.52,"h":69.0192,"l":68.52,"n":292,"o":68.98,"t":"2025-08-08T04:00:00Z","v":14870,"vw":68.823469},{"c":68.59,"h":68.7432,"l":68.51,"n":211,"o":68.565,"t":"2025-08-11T04:00:00Z","v":47232,"vw":68.614079},{"c":69.14,"h":69.14,"l":68.5357,"n":211,"o":68.78,"t":"2025-08-12T04:00:00Z","v":8773,"vw":68.895795},{"c":69.3747,"h":69.3747,"l":69.05,"n":249,"o":69.33,"t":"2025-08-13T04:00:00Z","v":10053,"vw":69.237645},{"c":69.21,"h":69.33,"l":69.005,"n":243,"o":69.21,"t":"2025-08-14T04:00:00Z","v":17176,"vw":69.20526},{"c":69.35,"h":69.57,"l":69.24,"n":303,"o":69.36,"t":"2025-08-15T04:00:00Z","v":17295,"vw":69.426368},{"c":69.163,"h":69.33,"l":69.07,"n":239,"o":69.33,"t":"2025-08-18T04:00:00Z","v":12921,"vw":69.156931},{"c":69.29,"h":69.38,"l":69.08,"n":284,"o":69.18,"t":"2025-08-19T04:00:00Z","v":7487,"vw":69.261029},{"c":69.71,"h":69.864,"l":69.525,"n":208,"o":69.6,"t":"2025-08-20T04:00:00Z","v":12482,"vw":69.722751},{"c":69.62,"h":69.95,"l":69.5595,"n":219,"o":69.71,"t":"2025-08-21T04:00:00Z","v":15929,"vw":69.670497},{"c":69.9,"h":70.01,"l":69.68,"n":205,"o":69.68,"t":"2025-08-22T04:00:00Z","v":14173,"vw":69.832688},{"c":68.953,"h":69.57,"l":68.91,"n":297,"o":69.57,"t":"2025-08-25T04:00:00Z","v":19260,"vw":69.147547},{"c":68.95,"h":69.06,"l":68.72,"n":329,"o":68.93,"t":"2025-08-26T04:00:00Z","v":12589,"vw":68.840942},{"c":68.89,"h":69.0139,"l":68.5201,"n":179,"o":68.75,"t":"2025-08-27T04:00:00Z","v":7159,"vw":68.825753},{"c":69.013,"h":69.1,"l":68.78,"n":290,"o":68.78,"t":"2025-08-28T04:00:00Z","v":11186,"vw":69.015416},{"c":68.55,"h":68.77,"l":68.55,"n":392,"o":68.73,"t":"2025-08-29T04:00:00Z","v":11768,"vw":68.672497},{"c":67.89,"h":67.99,"l":67.575,"n":330,"o":67.69,"t":"2025-09-02T04:00:00Z","v":21190,"vw":67.805021},{"c":67.9,"h":67.9837,"l":67.7,"n":241,"o":67.84,"t":"2025-09-03T04:00:00Z","v":10753,"vw":67.841241},{"c":68.01,"h":68.21,"l":67.835,"n":318,"o":68.1,"t":"2025-09-04T04:00:00Z","v":27353,"vw":68.010214},{"c":68.08,"h":68.45,"l":67.78,"n":232,"o":68.36,"t":"2025-09-05T04:00:00Z","v":15628,"vw":68.045725},{"c":67.87,"h":68.34,"l":67.78,"n":268,"o":68.34,"t":"2025-09-08T04:00:00Z","v":23364,"vw":67.923208},{"c":68.08,"h":68.35,"l":67.97,"n":325,"o":68.01,"t":"2025-09-09T04:00:00Z","v":14719,"vw":68.156265},{"c":68.65,"h":68.73,"l":68.32,"n":202,"o":68.32,"t":"2025-09-10T04:00:00Z","v":217222,"vw":68.678505},{"c":69.39,"h":69.42,"l":68.86,"n":349,"o":68.86,"t":"2025-09-11T04:00:00Z","v":15729,"vw":69.159068},{"c":69.48,"h":69.59,"l":69.18,"n":419,"o":69.18,"t":"2025-09-12T04:00:00Z","v":11410,"vw":69.415624},{"c":69.53,"h":69.78,"l":69.53,"n":248,"o":69.72,"t":"2025-09-15T04:00:00Z","v":20276,"vw":69.650729},{"c":69.12,"h":69.6,"l":69.09,"n":269,"o":69.55,"t":"2025-09-16T04:00:00Z","v":11708,"vw":69.302462},{"c":68.95,"h":69.4,"l":68.9,"n":351,"o":69.12,"t":"2025-09-17T04:00:00Z","v":61693,"vw":69.094629},{"c":68.57,"h":68.809,"l":68.31,"n":400,"o":68.49,"t":"2025-09-18T04:00:00Z","v":34575,"vw":68.72289},{"c":68.52,"h":68.72,"l":68.3741,"n":258,"o":68.72,"t":"2025-09-19T04:00:00Z","v":18594,"vw":68.556147},{"c":69.13,"h":69.13,"l":68.54,"n":574,"o":68.54,"t":"2025-09-22T04:00:00Z","v":26992,"vw":68.841241},{"c":69.13,"h":69.26,"l":68.9392,"n":270,"o":69.02,"t":"2025-09-23T04:00:00Z","v":10383,"vw":69.109605},{"c":69.15,"h":69.2369,"l":69.0024,"n":296,"o":69.15,"t":"2025-09-24T04:00:00Z","v":9118,"vw":69.128328},{"c":69.01,"h":69.14,"l":68.7514,"n":399,"o":68.99,"t":"2025-09-25T04:00:00Z","v":29545,"vw":68.930181},{"c":69.38,"h":69.38,"l":68.83,"n":296,"o":68.83,"t":"2025-09-26T04:00:00Z","v":9436,"vw":69.228541},{"c":69.17,"h":69.34,"l":69.02,"n":557,"o":69.34,"t":"2025-09-29T04:00:00Z","v":22158,"vw":69.222283},{"c":69.59,"h":69.61,"l":69.2,"n":536,"o":69.36,"t":"2025-09-30T04:00:00Z","v":15045,"vw":69.441111},{"c":69.72,"h":69.78,"l":69.46,"n":409,"o":69.46,"t":"2025-10-01T04:00:00Z","v":31132,"vw":69.625704},{"c":69.614,"h":69.73,"l":69.3717,"n":313,"o":69.64,"t":"2025-10-02T04:00:00Z","v":13889,"vw":69.500014},{"c":70.12,"h":70.419,"l":69.68,"n":322,"o":69.68,"t":"2025-10-03T04:00:00Z","v":22881,"vw":70.240455},{"c":70.12,"h":70.18,"l":69.9499,"n":303,"o":70.05,"t":"2025-10-06T04:00:00Z","v":12160,"vw":70.079241},{"c":70.1,"h":70.2834,"l":69.9602,"n":315,"o":70.09,"t":"2025-10-07T04:00:00Z","v":19915,"vw":70.06477},{"c":70.4428,"h":70.455,"l":70.1385,"n":299,"o":70.3,"t":"2025-10-08T04:00:00Z","v":8765,"vw":70.270312},{"c":69.811,"h":70.674,"l":69.8,"n":471,"o":70.5,"t":"2025-10-09T04:00:00Z","v":39548,"vw":70.060314},{"c":69.47,"h":70.3,"l":69.47,"n":404,"o":70.06,"t":"2025-10-10T04:00:00Z","v":73767,"vw":69.732631},{"c":69.9706,"h":70.1511,"l":69.81,"n":520,"o":69.83,"t":"2025-10-13T04:00:00Z","v":12562,"vw":70.012329},{"c":70.3211,"h":70.43,"l":69.8,"n":297,"o":69.8,"t":"2025-10-14T04:00:00Z","v":9891,"vw":70.209541},{"c":70.8287,"h":70.96,"l":70.41,"n":589,"o":70.96,"t":"2025-10-15T04:00:00Z","v":9184,"vw":70.623237},{"c":70.43,"h":71.15,"l":70.43,"n":513,"o":71.07,"t":"2025-10-16T04:00:00Z","v":39080,"vw":70.671119},{"c":70.65,"h":70.7,"l":70.26,"n":729,"o":70.64,"t":"2025-10-17T04:00:00Z","v":28348,"vw":70.537653},{"c":70.6922,"h":70.89,"l":70.6069,"n":246,"o":70.81,"t":"2025-10-20T04:00:00Z","v":16262,"vw":70.688378},{"c":69.93,"h":70.51,"l":69.8,"n":474,"o":70.51,"t":"2025-10-21T04:00:00Z","v":18169,"vw":70.008813},{"c":70.2982,"h":70.32,"l":69.79,"n":356,"o":70.17,"t":"2025-10-22T04:00:00Z","v":12907,"vw":70.086751},{"c":70.29,"h":70.63,"l":70.24,"n":659,"o":70.56,"t":"2025-10-23T04:00:00Z","v":16269,"vw":70.456361},{"c":70.44,"h":70.53,"l":70.37,"n":231,"o":70.53,"t":"2025-10-24T04:00:00Z","v":14856,"vw":70.432469},{"c":70.7081,"h":70.71,"l":70.35,"n":568,"o":70.58,"t":"2025-10-27T04:00:00Z","v":18434,"vw":70.530572},{"c":70.43,"h":70.81,"l":70.26,"n":439,"o":70.81,"t":"2025-10-28T04:00:00Z","v":11280,"vw":70.417337},{"c":69.82,"h":70.2792,"l":69.6245,"n":445,"o":70.17,"t":"2025-10-29T04:00:00Z","v":15777,"vw":69.980328},{"c":69.74,"h":70.02,"l":69.63,"n":249,"o":69.77,"t":"2025-10-30T04:00:00Z","v":12468,"vw":69.85581},{"c":69.42,"h":69.6,"l":69.206,"n":550,"o":69.47,"t":"2025-10-31T04:00:00Z","v":17779,"vw":69.402959},{"c":69.6779,"h":69.71,"l":69.03,"n":437,"o":69.59,"t":"2025-11-03T05:00:00Z","v":51724,"vw":69.551744},{"c":69.25,"h":69.57,"l":69.17,"n":382,"o":69.27,"t":"2025-11-04T05:00:00Z","v":43543,"vw":69.366101},{"c":69.86,"h":69.9966,"l":69.4,"n":474,"o":69.4,"t":"2025-11-05T05:00:00Z","v":21799,"vw":69.759187},{"c":69.62,"h":69.75,"l":69.55,"n":179,"o":69.55,"t":"2025-11-06T05:00:00Z","v":13081,"vw":69.656809},{"c":70.1274,"h":70.13,"l":69.42,"n":397,"o":69.42,"t":"2025-11-07T05:00:00Z","v":18101,"vw":69.678285},{"c":70.48,"h":70.58,"l":70.0315,"n":199,"o":70.4,"t":"2025-11-10T05:00:00Z","v":13239,"vw":70.357176},{"c":70.9642,"h":71.04,"l":70.78,"n":493,"o":70.91,"t":"2025-11-11T05:00:00Z","v":12524,"vw":70.924858},{"c":71.1009,"h":71.11,"l":70.89,"n":200,"o":70.89,"t":"2025-11-12T05:00:00Z","v":59813,"vw":71.021112},{"c":70.385,"h":71.05,"l":70.385,"n":270,"o":71.05,"t":"2025-11-13T05:00:00Z","v":19010,"vw":70.683089},{"c":70.7181,"h":70.9,"l":70.17,"n":279,"o":70.19,"t":"2025-11-14T05:00:00Z","v":18688,"vw":70.568245},{"c":70.392,"h":70.8308,"l":70.23,"n":501,"o":70.46,"t":"2025-11-17T05:00:00Z","v":13154,"vw":70.54148},{"c":70.1,"h":70.48,"l":70.1,"n":209,"o":70.16,"t":"2025-11-18T05:00:00Z","v":11577,"vw":70.244261},{"c":69.88,"h":70.04,"l":69.6443,"n":363,"o":70.04,"t":"2025-11-19T05:00:00Z","v":79699,"vw":69.892477},{"c":69.3814,"h":70.51,"l":69.3814,"n":321,"o":70.23,"t":"2025-11-20T05:00:00Z","v":37785,"vw":69.81018},{"c":69.7181,"h":69.92,"l":69.52,"n":298,"o":69.68,"t":"2025-11-21T05:00:00Z","v":17971,"vw":69.785888},{"c":70.3869,"h":70.46,"l":69.88,"n":404,"o":70.09,"t":"2025-11-24T05:00:00Z","v":13202,"vw":70.148741},{"c":70.6725,"h":70.69,"l":70.27,"n":306,"o":70.42,"t":"2025-11-25T05:00:00Z","v":13301,"vw":70.517337},{"c":71.4,"h":71.48,"l":70.73,"n":254,"o":70.73,"t":"2025-11-26T05:00:00Z","v":117606,"vw":71.186236},{"c":71.815,"h":71.8198,"l":71.25,"n":329,"o":71.33,"t":"2025-11-28T05:00:00Z","v":13127,"vw":71.573296},{"c":71.18,"h":71.55,"l":71.18,"n":283,"o":71.52,"t":"2025-12-01T05:00:00Z","v":15461,"vw":71.425464},{"c":71.04,"h":71.46,"l":70.8515,"n":376,"o":71.38,"t":"2025-12-02T05:00:00Z","v":18689,"vw":71.066391},{"c":71.09,"h":71.19,"l":70.96,"n":568,"o":71.19,"t":"2025-12-03T05:00:00Z","v":15224,"vw":71.057528},{"c":71.09,"h":71.2015,"l":70.88,"n":591,"o":70.92,"t":"2025-12-04T05:00:00Z","v":13904,"vw":71.054493},{"c":70.63,"h":71.06,"l":70.57,"n":386,"o":71.06,"t":"2025-12-05T05:00:00Z","v":32808,"vw":70.710989},{"c":70.33,"h":70.6,"l":70.2182,"n":465,"o":70.6,"t":"2025-12-08T05:00:00Z","v":18158,"vw":70.368478},{"c":70.18,"h":70.68,"l":70.18,"n":574,"o":70.3,"t":"2025-12-09T05:00:00Z","v":55763,"vw":70.483896},{"c":70.17,"h":70.33,"l":69.87,"n":1920,"o":70.18,"t":"2025-12-10T05:00:00Z","v":152680,"vw":70.11027},{"c":70.893,"h":70.91,"l":70.35,"n":335,"o":70.35,"t":"2025-12-11T05:00:00Z","v":16881,"vw":70.749915},{"c":70.6433,"h":71.15,"l":70.5215,"n":205,"o":70.97,"t":"2025-12-12T05:00:00Z","v":9493,"vw":70.793144},{"c":70.93,"h":70.99,"l":70.67,"n":598,"o":70.99,"t":"2025-12-15T05:00:00Z","v":18859,"vw":70.849638},{"c":70.3997,"h":70.91,"l":70.148,"n":333,"o":70.76,"t":"2025-12-16T05:00:00Z","v":27206,"vw":70.447837},{"c":70.35,"h":70.42,"l":70.15,"n":300,"o":70.29,"t":"2025-12-17T05:00:00Z","v":16675,"vw":70.329382},{"c":69.22,"h":69.55,"l":69.14,"n":640,"o":69.24,"t":"2025-12-18T05:00:00Z","v":44934,"vw":69.355857},{"c":69.15,"h":69.61,"l":69.1,"n":405,"o":69.18,"t":"2025-12-19T05:00:00Z","v":29567,"vw":69.388426},{"c":69.45,"h":69.57,"l":69.01,"n":975,"o":69.22,"t":"2025-12-22T05:00:00Z","v":140688,"vw":69.416354},{"c":70.17,"h":70.18,"l":69.61,"n":379,"o":69.61,"t":"2025-12-23T05:00:00Z","v":20638,"vw":69.957354},{"c":70.2,"h":70.28,"l":70.11,"n":214,"o":70.11,"t":"2025-12-24T05:00:00Z","v":11020,"vw":70.194826},{"c":70.27,"h":70.34,"l":70.05,"n":391,"o":70.21,"t":"2025-12-26T05:00:00Z","v":31687,"vw":70.117582},{"c":70.18,"h":70.32,"l":70.03,"n":734,"o":70.03,"t":"2025-12-29T05:00:00Z","v":31545,"vw":70.230582},{"c":70.15,"h":70.2585,"l":70.025,"n":303,"o":70.17,"t":"2025-12-30T05:00:00Z","v":41389,"vw":70.151537},{"c":69.77,"h":70.13,"l":69.77,"n":547,"o":70.11,"t":"2025-12-31T05:00:00Z","v":27255,"vw":69.911134},{"c":70.39,"h":70.46,"l":69.926,"n":473,"o":70.1,"t":"2026-01-02T05:00:00Z","v":47927,"vw":70.298993},{"c":70.21,"h":70.54,"l":69.5401,"n":985,"o":70.54,"t":"2026-01-05T05:00:00Z","v":36307,"vw":69.972155},{"c":70.15,"h":70.62,"l":69.885,"n":680,"o":70.47,"t":"2026-01-06T05:00:00Z","v":37821,"vw":70.038849},{"c":69.77,"h":70.38,"l":69.64,"n":791,"o":70.38,"t":"2026-01-07T05:00:00Z","v":25574,"vw":69.879147},{"c":70.17,"h":70.23,"l":69.88,"n":470,"o":69.91,"t":"2026-01-08T05:00:00Z","v":27167,"vw":70.140029},{"c":70.29,"h":70.57,"l":70.16,"n":832,"o":70.34,"t":"2026-01-09T05:00:00Z","v":64300,"vw":70.353302},{"c":70.36,"h":70.44,"l":70.15,"n":363,"o":70.27,"t":"2026-01-12T05:00:00Z","v":13264,"vw":70.234718},{"c":69.96,"h":70.055,"l":69.6776,"n":559,"o":70,"t":"2026-01-13T05:00:00Z","v":26313,"vw":69.899236},{"c":70.31,"h":70.41,"l":70.01,"n":658,"o":70.01,"t":"2026-01-14T05:00:00Z","v":21042,"vw":70.254951},{"c":70.24,"h":70.605,"l":70.21,"n":541,"o":70.24,"t":"2026-01-15T05:00:00Z","v":16161,"vw":70.394185},{"c":70.75,"h":70.75,"l":70.26,"n":428,"o":70.26,"t":"2026-01-16T05:00:00Z","v":12710,"vw":70.497629},{"c":70.5797,"h":70.99,"l":70.51,"n":616,"o":70.51,"t":"2026-01-20T05:00:00Z","v":29882,"vw":70.704069},{"c":71.12,"h":71.2,"l":70.635,"n":537,"o":70.86,"t":"2026-01-21T05:00:00Z","v":30086,"vw":70.901653},{"c":71.5,"h":71.7,"l":71.135,"n":492,"o":71.46,"t":"2026-01-22T05:00:00Z","v":27217,"vw":71.585407},{"c":71.59,"h":71.59,"l":71.1,"n":675,"o":71.3,"t":"2026-01-23T05:00:00Z","v":29635,"vw":71.363264},{"c":72.08,"h":72.36,"l":71.94,"n":548,"o":72.04,"t":"2026-01-26T05:00:00Z","v":26477,"vw":72.098246},{"c":73.16,"h":73.24,"l":72.24,"n":670,"o":72.3,"t":"2026-01-27T05:00:00Z","v":154720,"vw":72.797971},{"c":73.03,"h":73.2,"l":72.8,"n":1431,"o":72.8,"t":"2026-01-28T05:00:00Z","v":25053,"vw":73.030573},{"c":73.65,"h":74.05,"l":73.21,"n":642,"o":73.6,"t":"2026-01-29T05:00:00Z","v":49939,"vw":73.472841},{"c":73.24,"h":73.73,"l":72.63,"n":524,"o":73.57,"t":"2026-01-30T05:00:00Z","v":27353,"vw":73.046084},{"c":72.715,"h":73.54,"l":72.545,"n":845,"o":73.25,"t":"2026-02-02T05:00:00Z","v":29096,"vw":72.80378},{"c":73.74,"h":73.76,"l":72.71,"n":711,"o":72.71,"t":"2026-02-03T05:00:00Z","v":55083,"vw":73.449484},{"c":73.57,"h":74.28,"l":73.49,"n":811,"o":74.28,"t":"2026-02-04T05:00:00Z","v":31987,"vw":73.68163},{"c":73.82,"h":73.95,"l":73.4,"n":447,"o":73.51,"t":"2026-02-05T05:00:00Z","v":37913,"vw":73.753553},{"c":74.74,"h":74.915,"l":74.39,"n":870,"o":74.51,"t":"2026-02-06T05:00:00Z","v":39505,"vw":74.618662},{"c":75.5,"h":75.53,"l":74.82,"n":1366,"o":74.92,"t":"2026-02-09T05:00:00Z","v":55787,"vw":75.170514},{"c":75.79,"h":76,"l":75.4,"n":458,"o":75.57,"t":"2026-02-10T05:00:00Z","v":126039,"vw":75.813271},{"c":76.51,"h":76.7399,"l":76.0363,"n":559,"o":76.36,"t":"2026-02-11T05:00:00Z","v":163211,"vw":76.455704},{"c":76.48,"h":77.14,"l":76.48,"n":573,"o":76.64,"t":"2026-02-12T05:00:00Z","v":36304,"vw":76.773065},{"c":77.65,"h":77.7297,"l":76.68,"n":685,"o":76.68,"t":"2026-02-13T05:00:00Z","v":44053,"vw":77.431396},{"c":78.01,"h":78.16,"l":77.525,"n":549,"o":77.96,"t":"2026-02-17T05:00:00Z","v":30168,"vw":77.824922},{"c":77.07,"h":77.9269,"l":77.02,"n":409,"o":77.9,"t":"2026-02-18T05:00:00Z","v":42042,"vw":77.530989},{"c":77.1,"h":77.24,"l":76.79,"n":476,"o":76.79,"t":"2026-02-19T05:00:00Z","v":26541,"vw":76.985044},{"c":77.765,"h":77.79,"l":77.14,"n":615,"o":77.17,"t":"2026-02-20T05:00:00Z","v":26219,"vw":77.476729},{"c":78.01,"h":78.51,"l":77.66,"n":992,"o":77.95,"t":"2026-02-23T05:00:00Z","v":150726,"vw":77.898534},{"c":78.17,"h":78.305,"l":77.59,"n":595,"o":78.02,"t":"2026-02-24T05:00:00Z","v":26901,"vw":77.947691},{"c":78.39,"h":78.48,"l":77.665,"n":384,"o":78.23,"t":"2026-02-25T05:00:00Z","v":18032,"vw":78.27024},{"c":78.6,"h":78.9,"l":78.34,"n":434,"o":78.48,"t":"2026-02-26T05:00:00Z","v":25171,"vw":78.563831},{"c":78.75,"h":78.95,"l":78.57,"n":457,"o":78.57,"t":"2026-02-27T05:00:00Z","v":24604,"vw":78.798509},{"c":78.39,"h":78.605,"l":77.99,"n":707,"o":78.03,"t":"2026-03-02T05:00:00Z","v":66338,"vw":78.490568},{"c":76.87,"h":77.18,"l":75.7799,"n":749,"o":76.99,"t":"2026-03-03T05:00:00Z","v":46365,"vw":76.800396},{"c":77.51,"h":77.54,"l":76.665,"n":915,"o":77.19,"t":"2026-03-04T05:00:00Z","v":27918,"vw":77.20306},{"c":76.36,"h":77.0099,"l":76.06,"n":872,"o":76.82,"t":"2026-03-05T05:00:00Z","v":32041,"vw":76.396477},{"c":76.24,"h":76.48,"l":75.62,"n":719,"o":75.96,"t":"2026-03-06T05:00:00Z","v":49797,"vw":76.177148},{"c":76.38,"h":76.47,"l":75.14,"n":1041,"o":75.75,"t":"2026-03-09T04:00:00Z","v":110590,"vw":75.947185},{"c":76.06,"h":76.72,"l":75.93,"n":547,"o":76.22,"t":"2026-03-10T04:00:00Z","v":29058,"vw":76.27471},{"c":75.87,"h":76.14,"l":75.6623,"n":620,"o":75.97,"t":"2026-03-11T04:00:00Z","v":182170,"vw":75.85247},{"c":75.61,"h":76.31,"l":75.61,"n":874,"o":75.64,"t":"2026-03-12T04:00:00Z","v":161332,"vw":75.778387},{"c":75.67,"h":76.45,"l":75.525,"n":484,"o":75.96,"t":"2026-03-13T04:00:00Z","v":75651,"vw":75.744252},{"c":76.37,"h":76.45,"l":75.99,"n":604,"o":76.33,"t":"2026-03-16T04:00:00Z","v":38355,"vw":76.286915},{"c":76.71,"h":77.26,"l":76.625,"n":723,"o":77.26,"t":"2026-03-17T04:00:00Z","v":29530,"vw":76.856409},{"c":75.75,"h":76.32,"l":75.745,"n":553,"o":76.32,"t":"2026-03-18T04:00:00Z","v":31501,"vw":76.071387},{"c":76.05,"h":76.34,"l":75.25,"n":1201,"o":75.29,"t":"2026-03-19T04:00:00Z","v":30793,"vw":75.842228},{"c":74.07,"h":76.1301,"l":74,"n":897,"o":76.03,"t":"2026-03-20T04:00:00Z","v":33711,"vw":74.928821},{"c":74.91,"h":75.405,"l":74.65,"n":999,"o":74.77,"t":"2026-03-23T04:00:00Z","v":98176,"vw":74.909809},{"c":75.42,"h":75.74,"l":74.55,"n":749,"o":74.55,"t":"2026-03-24T04:00:00Z","v":108318,"vw":75.376318},{"c":75.95,"h":76.36,"l":75.9,"n":899,"o":76.02,"t":"2026-03-25T04:00:00Z","v":62965,"vw":76.100069},{"c":75.36,"h":75.8315,"l":75.36,"n":870,"o":75.57,"t":"2026-03-26T04:00:00Z","v":105547,"vw":75.56337},{"c":75.43,"h":76.005,"l":75.22,"n":813,"o":75.22,"t":"2026-03-27T04:00:00Z","v":28690,"vw":75.544159},{"c":75.5,"h":76.12,"l":75.31,"n":951,"o":75.93,"t":"2026-03-30T04:00:00Z","v":29255,"vw":75.746832},{"c":76.02,"h":76.185,"l":75.385,"n":972,"o":75.88,"t":"2026-03-31T04:00:00Z","v":26115,"vw":75.887701},{"c":76.3,"h":76.55,"l":76.115,"n":781,"o":76.48,"t":"2026-04-01T04:00:00Z","v":64789,"vw":76.363626},{"c":76.98,"h":76.98,"l":76.21,"n":375,"o":76.22,"t":"2026-04-02T04:00:00Z","v":15562,"vw":76.76948},{"c":76.86,"h":77.0299,"l":76.68,"n":445,"o":76.98,"t":"2026-04-06T04:00:00Z","v":23467,"vw":76.805318},{"c":77.01,"h":77.07,"l":76.49,"n":645,"o":76.59,"t":"2026-04-07T04:00:00Z","v":32012,"vw":76.822945},{"c":78.03,"h":78.19,"l":77.27,"n":950,"o":77.74,"t":"2026-04-08T04:00:00Z","v":26717,"vw":77.798967},{"c":78.46,"h":78.95,"l":77.92,"n":756,"o":77.92,"t":"2026-04-09T04:00:00Z","v":35704,"vw":78.556505},{"c":78.03,"h":78.4684,"l":77.9813,"n":324,"o":78.24,"t":"2026-04-10T04:00:00Z","v":183142,"vw":78.19079},{"c":77.22,"h":77.62,"l":77.095,"n":4040,"o":77.62,"t":"2026-04-13T04:00:00Z","v":407120,"vw":77.359544},{"c":77.2,"h":77.28,"l":76.66,"n":4037,"o":77.28,"t":"2026-04-14T04:00:00Z","v":449440,"vw":77.075708},{"c":76.85,"h":76.95,"l":76.655,"n":2865,"o":76.95,"t":"2026-04-15T04:00:00Z","v":198515,"vw":76.789016},{"c":76.64,"h":76.8983,"l":76.112,"n":2804,"o":76.74,"t":"2026-04-16T04:00:00Z","v":203141,"vw":76.415561},{"c":76.77,"h":76.8199,"l":76.39,"n":1138,"o":76.8,"t":"2026-04-17T04:00:00Z","v":106001,"vw":76.620671},{"c":76.45,"h":76.8399,"l":76.4,"n":1192,"o":76.76,"t":"2026-04-20T04:00:00Z","v":94305,"vw":76.579959},{"c":75.64,"h":76.64,"l":75.57,"n":1698,"o":76.61,"t":"2026-04-21T04:00:00Z","v":206430,"vw":76.007272},{"c":75.93,"h":76.505,"l":75.89,"n":929,"o":76.24,"t":"2026-04-22T04:00:00Z","v":83530,"vw":76.257941},{"c":76.37,"h":76.68,"l":75.96,"n":2158,"o":76.22,"t":"2026-04-23T04:00:00Z","v":295660,"vw":76.486996},{"c":76.78,"h":76.835,"l":76.3,"n":483,"o":76.35,"t":"2026-04-24T04:00:00Z","v":50675,"vw":76.632738},{"c":76.4,"h":77.12,"l":76.4,"n":595,"o":76.95,"t":"2026-04-27T04:00:00Z","v":49410,"vw":76.593895},{"c":76.63,"h":76.89,"l":76.3403,"n":402,"o":76.49,"t":"2026-04-28T04:00:00Z","v":26164,"vw":76.622025},{"c":75.53,"h":76.16,"l":75.4,"n":1578,"o":76.16,"t":"2026-04-29T04:00:00Z","v":66000,"vw":75.823729},{"c":77.85,"h":77.85,"l":76.17,"n":953,"o":76.17,"t":"2026-04-30T04:00:00Z","v":37025,"vw":77.280588},{"c":77.3,"h":78,"l":77.3,"n":355,"o":77.9,"t":"2026-05-01T04:00:00Z","v":55419,"vw":77.607779},{"c":76.7547,"h":77.2783,"l":76.57,"n":843,"o":76.77,"t":"2026-05-04T04:00:00Z","v":53960,"vw":76.923069},{"c":77.23,"h":77.53,"l":76.9501,"n":699,"o":77.15,"t":"2026-05-05T04:00:00Z","v":61120,"vw":77.245453},{"c":77.26,"h":77.76,"l":77.06,"n":664,"o":77.76,"t":"2026-05-06T04:00:00Z","v":33407,"vw":77.261913},{"c":76.24,"h":76.9,"l":76.15,"n":523,"o":76.9,"t":"2026-05-07T04:00:00Z","v":42615,"vw":76.379816},{"c":76.02,"h":76.63,"l":76,"n":947,"o":76.63,"t":"2026-05-08T04:00:00Z","v":147583,"vw":76.348614},{"c":76.53,"h":76.6063,"l":76.17,"n":469,"o":76.17,"t":"2026-05-11T04:00:00Z","v":33338,"vw":76.464876},{"c":76.58,"h":76.71,"l":76.12,"n":414,"o":76.45,"t":"2026-05-12T04:00:00Z","v":25202,"vw":76.368982},{"c":76.01,"h":76.128,"l":75.69,"n":2051,"o":76,"t":"2026-05-13T04:00:00Z","v":392878,"vw":75.894864},{"c":76.28,"h":76.36,"l":76.13,"n":610,"o":76.16,"t":"2026-05-14T04:00:00Z","v":46142,"vw":76.251095},{"c":74.87,"h":75.78,"l":74.86,"n":531,"o":75.49,"t":"2026-05-15T04:00:00Z","v":108296,"vw":75.109256},{"c":75.48,"h":75.605,"l":75.13,"n":737,"o":75.19,"t":"2026-05-18T04:00:00Z","v":102379,"vw":75.197579},{"c":75.75,"h":75.84,"l":75.14,"n":537,"o":75.26,"t":"2026-05-19T04:00:00Z","v":13586,"vw":75.568822},{"c":76.26,"h":76.37,"l":75.72,"n":318,"o":75.76,"t":"2026-05-20T04:00:00Z","v":15748,"vw":76.13331},{"c":76.6,"h":76.6,"l":76.2,"n":369,"o":76.2,"t":"2026-05-21T04:00:00Z","v":20440,"vw":76.411131},{"c":76.55,"h":76.59,"l":76.145,"n":319,"o":76.59,"t":"2026-05-22T04:00:00Z","v":20357,"vw":76.39406},{"c":76.7071,"h":77.1,"l":76.61,"n":468,"o":77.04,"t":"2026-05-26T04:00:00Z","v":28334,"vw":76.754006},{"c":76.1586,"h":76.49,"l":76.13,"n":301,"o":76.49,"t":"2026-05-27T04:00:00Z","v":15495,"vw":76.220161},{"c":75.73,"h":76.1835,"l":75.7165,"n":332,"o":76.11,"t":"2026-05-28T04:00:00Z","v":14657,"vw":75.935149},{"c":75.69,"h":76.04,"l":75.5381,"n":634,"o":75.88,"t":"2026-05-29T04:00:00Z","v":103919,"vw":75.810914},{"c":73.65,"h":74.23,"l":73.65,"n":435,"o":74.23,"t":"2026-06-01T04:00:00Z","v":46735,"vw":73.928218},{"c":74.73,"h":74.83,"l":74.01,"n":1010,"o":74.01,"t":"2026-06-02T04:00:00Z","v":186776,"vw":74.579692},{"c":74.39,"h":75.105,"l":74.39,"n":726,"o":74.75,"t":"2026-06-03T04:00:00Z","v":41878,"vw":74.845314},{"c":74.79,"h":74.95,"l":74.3476,"n":500,"o":74.64,"t":"2026-06-04T04:00:00Z","v":22827,"vw":74.670448},{"c":74.36,"h":74.82,"l":74.22,"n":904,"o":74.82,"t":"2026-06-05T04:00:00Z","v":54255,"vw":74.479757},{"c":73.71,"h":74.52,"l":73.64,"n":702,"o":74.44,"t":"2026-06-08T04:00:00Z","v":28945,"vw":73.954626},{"c":74.25,"h":74.25,"l":73.64,"n":493,"o":74.22,"t":"2026-06-09T04:00:00Z","v":25868,"vw":73.988076},{"c":74.15,"h":74.46,"l":74.14,"n":350,"o":74.14,"t":"2026-06-10T04:00:00Z","v":27606,"vw":74.26329},{"c":75,"h":75.1895,"l":74.44,"n":722,"o":74.44,"t":"2026-06-11T04:00:00Z","v":23316,"vw":74.769193},{"c":75.5017,"h":75.629,"l":74.98,"n":405,"o":75.04,"t":"2026-06-12T04:00:00Z","v":19115,"vw":75.474674},{"c":75.76,"h":76.0872,"l":75.43,"n":663,"o":75.64,"t":"2026-06-15T04:00:00Z","v":57995,"vw":75.896831},{"c":76.09,"h":76.39,"l":75.92,"n":339,"o":76,"t":"2026-06-16T04:00:00Z","v":19509,"vw":76.080548},{"c":75.09,"h":75.9499,"l":74.96,"n":580,"o":75.76,"t":"2026-06-17T04:00:00Z","v":23267,"vw":75.516939},{"c":75.52,"h":75.9,"l":75.26,"n":679,"o":75.44,"t":"2026-06-18T04:00:00Z","v":41418,"vw":75.689227},{"c":75.6167,"h":75.79,"l":75.43,"n":361,"o":75.65,"t":"2026-06-22T04:00:00Z","v":14092,"vw":75.63865},{"c":75.57,"h":75.64,"l":75.2371,"n":284,"o":75.25,"t":"2026-06-23T04:00:00Z","v":11129,"vw":75.517972},{"c":75.88,"h":75.91,"l":75.5,"n":420,"o":75.67,"t":"2026-06-24T04:00:00Z","v":33383,"vw":75.641216},{"c":76.662,"h":76.945,"l":76.51,"n":503,"o":76.51,"t":"2026-06-25T04:00:00Z","v":31525,"vw":76.677814},{"c":76.89,"h":77.0461,"l":76.65,"n":341,"o":76.9526,"t":"2026-06-26T04:00:00Z","v":147195,"vw":76.96163},{"c":76.67,"h":76.81,"l":76.37,"n":495,"o":76.73,"t":"2026-06-29T04:00:00Z","v":18885,"vw":76.591996},{"c":75.71,"h":76.3,"l":75.71,"n":1075,"o":76.2,"t":"2026-06-30T04:00:00Z","v":53901,"vw":76.131241},{"c":74.86,"h":75.29,"l":74.83,"n":943,"o":75.28,"t":"2026-07-01T04:00:00Z","v":35100,"vw":74.955528},{"c":76,"h":76.1,"l":75.5,"n":444,"o":75.6,"t":"2026-07-02T04:00:00Z","v":20806,"vw":75.7413},{"c":76.2,"h":76.33,"l":76.07,"n":526,"o":76.18,"t":"2026-07-06T04:00:00Z","v":25523,"vw":76.233848},{"c":76.405,"h":76.775,"l":76.2837,"n":387,"o":76.45,"t":"2026-07-07T04:00:00Z","v":22356,"vw":76.468596},{"c":76.14,"h":76.22,"l":75.91,"n":429,"o":76.22,"t":"2026-07-08T04:00:00Z","v":31771,"vw":76.052176},{"c":75.865,"h":76.26,"l":75.83,"n":318,"o":76.08,"t":"2026-07-09T04:00:00Z","v":444606,"vw":76.061685},{"c":76.03,"h":76.05,"l":75.8,"n":453,"o":76.05,"t":"2026-07-10T04:00:00Z","v":21793,"vw":75.946503},{"c":76.18,"h":76.48,"l":76.15,"n":406,"o":76.35,"t":"2026-07-13T04:00:00Z","v":17791,"vw":76.293096},{"c":76.37,"h":76.6201,"l":76.2,"n":833,"o":76.45,"t":"2026-07-14T04:00:00Z","v":18859,"vw":76.371327},{"c":76.12,"h":76.5,"l":76.045,"n":310,"o":76.42,"t":"2026-07-15T04:00:00Z","v":15080,"vw":76.25203},{"c":76.08,"h":76.29,"l":75.79,"n":618,"o":75.86,"t":"2026-07-16T04:00:00Z","v":57765,"vw":76.061408},{"c":76.24,"h":76.8,"l":76.1001,"n":230,"o":76.62,"t":"2026-07-17T04:00:00Z","v":9638,"vw":76.424031},{"c":75.95,"h":76.66,"l":75.89,"n":508,"o":76.37,"t":"2026-07-20T04:00:00Z","v":102677,"vw":76.205566},{"c":75.9,"h":76.16,"l":75.62,"n":693,"o":76.05,"t":"2026-07-21T04:00:00Z","v":63756,"vw":76.018766},{"c":76.88,"h":76.88,"l":76.43,"n":789,"o":76.43,"t":"2026-07-22T04:00:00Z","v":17939,"vw":76.76483},{"c":76.7,"h":76.7,"l":76.32,"n":338,"o":76.34,"t":"2026-07-23T04:00:00Z","v":14171,"vw":76.558235},{"c":76.82,"h":77.04,"l":76.72,"n":353,"o":76.77,"t":"2026-07-24T04:00:00Z","v":87240,"vw":76.845307},{"c":76.12,"h":76.83,"l":76.12,"n":365,"o":76.79,"t":"2026-07-27T04:00:00Z","v":17991,"vw":76.391516},{"c":76.04,"h":76.6,"l":75.9801,"n":860,"o":76.2,"t":"2026-07-28T04:00:00Z","v":33497,"vw":76.247097},{"c":75.6,"h":76.1499,"l":75.5073,"n":416,"o":76.08,"t":"2026-07-29T04:00:00Z","v":25631,"vw":75.792892},{"c":76.36,"h":76.36,"l":75.85,"n":393,"o":76.1,"t":"2026-07-30T04:00:00Z","v":19319,"vw":76.215468},{"c":76.07,"h":76.27,"l":75.715,"n":707,"o":76.21,"t":"2026-07-31T04:00:00Z","v":46196,"vw":76.09148},{"c":75.84,"h":76.27,"l":75.6,"n":755,"o":76.17,"t":"2026-08-03T04:00:00Z","v":73677,"vw":75.923476},{"c":75.765,"h":75.99,"l":75.28,"n":493,"o":75.92,"t":"2026-08-04T04:00:00Z","v":46081,"vw":75.738056},{"c":75.221,"h":76.07,"l":75.18,"n":444,"o":76.07,"t":"2026-08-05T04:00:00Z","v":39346,"vw":75.411965},{"c":75.31,"h":75.69,"l":75.06,"n":336,"o":75.69,"t":"2026-08-06T04:00:00Z","v":22550,"vw":75.271444},{"c":75.17,"h":75.4485,"l":75,"n":345,"o":75.27,"t":"2026-08-07T04:00:00Z","v":45243,"vw":75.286009},{"c":74.945,"h":75.06,"l":74.72,"n":335,"o":75.06,"t":"2026-08-10T04:00:00Z","v":22277,"vw":74.834563},{"c":75.1282,"h":75.27,"l":74.97,"n":283,"o":74.97,"t":"2026-08-11T04:00:00Z","v":85534,"vw":75.121203},{"c":75.1655,"h":75.45,"l":75.06,"n":309,"o":75.29,"t":"2026-08-12T04:00:00Z","v":16083,"vw":75.165717},{"c":75.04,"h":75.27,"l":74.98,"n":305,"o":75.21,"t":"2026-08-13T04:00:00Z","v":17615,"vw":75.105782},{"c":75.08,"h":75.14,"l":74.86,"n":321,"o":74.98,"t":"2026-08-14T04:00:00Z","v":20041,"vw":75.032386},{"c":74.6826,"h":75,"l":74.51,"n":336,"o":75,"t":"2026-08-17T04:00:00Z","v":10598,"vw":74.656153},{"c":74.9,"h":75.32,"l":74.874,"n":408,"o":74.93,"t":"2026-08-18T04:00:00Z","v":98321,"vw":75.053347},{"c":75.0531,"h":75.47,"l":74.866,"n":325,"o":75.42,"t":"2026-08-19T04:00:00Z","v":13023,"vw":75.027709},{"c":74.8943,"h":75.1445,"l":74.8,"n":541,"o":74.8,"t":"2026-08-20T04:00:00Z","v":12214,"vw":74.894182},{"c":74.3957,"h":75.17,"l":74.3701,"n":304,"o":75.17,"t":"2026-08-21T04:00:00Z","v":27931,"vw":74.582803},{"c":74.51,"h":74.58,"l":74.185,"n":671,"o":74.37,"t":"2026-08-24T04:00:00Z","v":15273,"vw":74.397658},{"c":74.94,"h":75.1,"l":74.6596,"n":875,"o":74.79,"t":"2026-08-25T04:00:00Z","v":18802,"vw":74.953944},{"c":75.37,"h":75.41,"l":74.92,"n":795,"o":74.92,"t":"2026-08-26T04:00:00Z","v":11533,"vw":75.260275},{"c":74.59,"h":74.71,"l":74.2901,"n":286,"o":74.69,"t":"2026-08-27T04:00:00Z","v":17722,"vw":74.566834},{"c":73.98,"h":74.64,"l":73.88,"n":380,"o":74.64,"t":"2026-08-28T04:00:00Z","v":19063,"vw":74.112177},{"c":74.168,"h":74.17,"l":73.8501,"n":279,"o":73.9,"t":"2026-08-31T04:00:00Z","v":20651,"vw":73.99133},{"c":73.61,"h":73.965,"l":73.44,"n":353,"o":73.85,"t":"2026-09-01T04:00:00Z","v":50112,"vw":73.608688},{"c":73.6319,"h":73.6394,"l":73.25,"n":366,"o":73.53,"t":"2026-09-02T04:00:00Z","v":123389,"vw":73.499096},{"c":73.96,"h":74.1399,"l":73.67,"n":420,"o":73.82,"t":"2026-09-03T04:00:00Z","v":51856,"vw":74.036176},{"c":74.0261,"h":74.135,"l":73.79,"n":193,"o":73.79,"t":"2026-09-04T04:00:00Z","v":13820,"vw":73.949577},{"c":74.19,"h":74.43,"l":73.86,"n":335,"o":73.86,"t":"2026-09-08T04:00:00Z","v":25349,"vw":74.33589},{"c":73.65,"h":74.43,"l":73.52,"n":351,"o":74.32,"t":"2026-09-09T04:00:00Z","v":145982,"vw":73.574947},{"c":72.83,"h":73.51,"l":72.83,"n":271,"o":73.5,"t":"2026-09-10T04:00:00Z","v":15866,"vw":73.036378},{"c":72.8257,"h":73.21,"l":72.7327,"n":322,"o":73.21,"t":"2026-09-11T04:00:00Z","v":82370,"vw":73.011299},{"c":72.1049,"h":72.3499,"l":72.05,"n":376,"o":72.32,"t":"2026-09-14T04:00:00Z","v":19948,"vw":72.220239},{"c":71.73,"h":72.23,"l":71.73,"n":310,"o":72.23,"t":"2026-09-15T04:00:00Z","v":17384,"vw":71.949426},{"c":71.51,"h":72.1875,"l":71.27,"n":538,"o":71.98,"t":"2026-09-16T04:00:00Z","v":117210,"vw":71.77301},{"c":72.18,"h":72.3099,"l":72.005,"n":309,"o":72.08,"t":"2026-09-17T04:00:00Z","v":12708,"vw":72.185445},{"c":71.8122,"h":71.99,"l":71.68,"n":283,"o":71.85,"t":"2026-09-18T04:00:00Z","v":11742,"vw":71.880644},{"c":71.9368,"h":72.1399,"l":71.865,"n":332,"o":71.96,"t":"2026-09-21T04:00:00Z","v":18083,"vw":72.036689},{"c":72,"h":72.2,"l":71.9101,"n":357,"o":72.14,"t":"2026-09-22T04:00:00Z","v":42925,"vw":72.113568},{"c":70.91,"h":71.55,"l":70.91,"n":391,"o":71.55,"t":"2026-09-23T04:00:00Z","v":45303,"vw":71.206391},{"c":70.66,"h":71.07,"l":70.6101,"n":367,"o":71.07,"t":"2026-09-24T04:00:00Z","v":19844,"vw":70.754722},{"c":70.98,"h":70.98,"l":70.5112,"n":465,"o":70.94,"t":"2026-09-25T04:00:00Z","v":54750,"vw":70.732686},{"c":70.54,"h":70.82,"l":70.4294,"n":435,"o":70.79,"t":"2026-09-28T04:00:00Z","v":24637,"vw":70.657647},{"c":70.23,"h":70.4,"l":69.931,"n":415,"o":70.14,"t":"2026-09-29T04:00:00Z","v":30295,"vw":70.14026},{"c":69.93,"h":70.58,"l":69.93,"n":356,"o":70.58,"t":"2026-09-30T04:00:00Z","v":50927,"vw":70.321048},{"c":69.7,"h":69.82,"l":69.2102,"n":370,"o":69.71,"t":"2026-10-01T04:00:00Z","v":30490,"vw":69.652278},{"c":70.19,"h":70.43,"l":69.94,"n":320,"o":69.94,"t":"2026-10-02T04:00:00Z","v":19040,"vw":70.153596},{"c":70.52,"h":70.7,"l":70.01,"n":228,"o":70.15,"t":"2026-10-05T04:00:00Z","v":15093,"vw":70.44399},{"c":71.5214,"h":71.55,"l":70.89,"n":521,"o":70.89,"t":"2026-10-06T04:00:00Z","v":130660,"vw":71.404093},{"c":70.61,"h":70.95,"l":70.4702,"n":214,"o":70.95,"t":"2026-10-07T04:00:00Z","v":40433,"vw":70.673799},{"c":70.71,"h":70.9325,"l":70.34,"n":332,"o":70.58,"t":"2026-10-08T04:00:00Z","v":104233,"vw":70.737493},{"c":71.3149,"h":71.36,"l":70.98,"n":217,"o":70.99,"t":"2026-10-09T04:00:00Z","v":11022,"vw":71.191547},{"c":71.7233,"h":71.77,"l":71.295,"n":167,"o":71.51,"t":"2026-10-12T04:00:00Z","v":6566,"vw":71.615505},{"c":72.12,"h":72.29,"l":71.61,"n":351,"o":72,"t":"2026-10-13T04:00:00Z","v":29380,"vw":72.144318},{"c":71.561,"h":72.05,"l":71.435,"n":197,"o":72.02,"t":"2026-10-14T04:00:00Z","v":46816,"vw":71.58579},{"c":71.8479,"h":72.11,"l":71.45,"n":437,"o":72.11,"t":"2026-10-15T04:00:00Z","v":20447,"vw":71.722507},{"c":72.5536,"h":72.5536,"l":72.16,"n":345,"o":72.16,"t":"2026-10-16T04:00:00Z","v":32503,"vw":72.408287},{"c":71.7,"h":72.42,"l":71.604,"n":608,"o":72.39,"t":"2026-10-19T04:00:00Z","v":16784,"vw":71.894999},{"c":72.84,"h":72.87,"l":72.11,"n":284,"o":72.11,"t":"2026-10-20T04:00:00Z","v":13644,"vw":72.687956},{"c":73.22,"h":73.47,"l":73.14,"n":209,"o":73.17,"t":"2026-10-21T04:00:00Z","v":10837,"vw":73.317474},{"c":72.91,"h":73.29,"l":72.91,"n":38,"o":73.1,"t":"2026-10-22T04:00:00Z","v":2842,"vw":73.138427}],"volatilityBars":[{"c":71.96,"h":71.96,"l":71.96,"n":6,"o":71.96,"t":"2026-09-21T13:30:00Z","v":179,"vw":71.96},{"c":71.865,"h":71.865,"l":71.865,"n":1,"o":71.865,"t":"2026-09-21T15:00:00Z","v":218,"vw":71.865},{"c":71.88,"h":71.88,"l":71.88,"n":2,"o":71.88,"t":"2026-09-21T15:15:00Z","v":196,"vw":71.88},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-09-21T16:00:00Z","v":1100,"vw":71.95},{"c":71.96,"h":71.96,"l":71.96,"n":1,"o":71.96,"t":"2026-09-21T16:15:00Z","v":106,"vw":71.96},{"c":71.9871,"h":71.9871,"l":71.965,"n":3,"o":71.965,"t":"2026-09-21T16:45:00Z","v":1079,"vw":71.974367},{"c":72.0275,"h":72.0275,"l":72.0275,"n":3,"o":72.0275,"t":"2026-09-21T17:00:00Z","v":177,"vw":72.0275},{"c":72.1399,"h":72.1399,"l":72.0101,"n":2,"o":72.0101,"t":"2026-09-21T17:30:00Z","v":528,"vw":72.090733},{"c":72.02,"h":72.02,"l":72.02,"n":1,"o":72.02,"t":"2026-09-21T18:00:00Z","v":652,"vw":72.02},{"c":71.97,"h":71.99,"l":71.97,"n":3,"o":71.99,"t":"2026-09-21T18:30:00Z","v":584,"vw":71.980775},{"c":72.055,"h":72.055,"l":72.055,"n":2,"o":72.055,"t":"2026-09-21T18:45:00Z","v":313,"vw":72.055},{"c":72.0799,"h":72.0799,"l":72.01,"n":4,"o":72.01,"t":"2026-09-21T19:00:00Z","v":2601,"vw":72.07712},{"c":72.015,"h":72.06,"l":72.015,"n":8,"o":72.06,"t":"2026-09-21T19:15:00Z","v":1262,"vw":72.044194},{"c":72.005,"h":72.005,"l":72.005,"n":2,"o":72.005,"t":"2026-09-21T19:30:00Z","v":176,"vw":72.005},{"c":72.02,"h":72.09,"l":72.01,"n":48,"o":72.01,"t":"2026-09-21T19:45:00Z","v":5862,"vw":72.064},{"c":72,"h":72.14,"l":72,"n":22,"o":72.14,"t":"2026-09-22T13:30:00Z","v":1876,"vw":72.108609},{"c":72.2,"h":72.2,"l":72.2,"n":4,"o":72.2,"t":"2026-09-22T15:00:00Z","v":201,"vw":72.2},{"c":72.0807,"h":72.0807,"l":72.0807,"n":1,"o":72.0807,"t":"2026-09-22T15:30:00Z","v":250,"vw":72.0807},{"c":72.19,"h":72.19,"l":72.19,"n":2,"o":72.19,"t":"2026-09-22T15:45:00Z","v":178,"vw":72.19},{"c":72.13,"h":72.14,"l":72.13,"n":17,"o":72.14,"t":"2026-09-22T16:00:00Z","v":28994,"vw":72.135246},{"c":72.1125,"h":72.1125,"l":72.085,"n":2,"o":72.085,"t":"2026-09-22T16:15:00Z","v":332,"vw":72.101069},{"c":72.08,"h":72.1,"l":72.08,"n":7,"o":72.1,"t":"2026-09-22T16:30:00Z","v":544,"vw":72.084662},{"c":72.0863,"h":72.0863,"l":72.0863,"n":1,"o":72.0863,"t":"2026-09-22T16:45:00Z","v":170,"vw":72.0863},{"c":71.9101,"h":71.9101,"l":71.9101,"n":2,"o":71.9101,"t":"2026-09-22T17:15:00Z","v":1184,"vw":71.9101},{"c":72.01,"h":72.01,"l":71.98,"n":7,"o":71.98,"t":"2026-09-22T17:30:00Z","v":289,"vw":71.995},{"c":72.04,"h":72.04,"l":72.01,"n":9,"o":72.01,"t":"2026-09-22T18:00:00Z","v":443,"vw":72.03026},{"c":71.9752,"h":71.9752,"l":71.9752,"n":1,"o":71.9752,"t":"2026-09-22T18:15:00Z","v":524,"vw":71.9752},{"c":72.005,"h":72.005,"l":72.005,"n":2,"o":72.005,"t":"2026-09-22T18:30:00Z","v":728,"vw":72.005},{"c":71.995,"h":71.995,"l":71.995,"n":3,"o":71.995,"t":"2026-09-22T19:00:00Z","v":281,"vw":71.995},{"c":72.05,"h":72.05,"l":71.99,"n":35,"o":71.99,"t":"2026-09-22T19:30:00Z","v":2321,"vw":72.039229},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-09-22T20:00:00Z","v":109,"vw":72},{"c":71.43,"h":71.55,"l":71.43,"n":51,"o":71.55,"t":"2026-09-23T13:30:00Z","v":2844,"vw":71.529907},{"c":71.315,"h":71.315,"l":71.315,"n":2,"o":71.315,"t":"2026-09-23T14:00:00Z","v":167,"vw":71.315},{"c":71.2101,"h":71.2101,"l":71.2101,"n":1,"o":71.2101,"t":"2026-09-23T15:00:00Z","v":118,"vw":71.2101},{"c":71.22,"h":71.22,"l":71.22,"n":1,"o":71.22,"t":"2026-09-23T15:15:00Z","v":156,"vw":71.22},{"c":71.175,"h":71.24,"l":71.14,"n":38,"o":71.14,"t":"2026-09-23T16:15:00Z","v":6669,"vw":71.192386},{"c":71.27,"h":71.27,"l":71.1733,"n":8,"o":71.24,"t":"2026-09-23T16:30:00Z","v":23685,"vw":71.239669},{"c":71.12,"h":71.12,"l":71.06,"n":4,"o":71.06,"t":"2026-09-23T16:45:00Z","v":306,"vw":71.085751},{"c":71.06,"h":71.12,"l":71.06,"n":2,"o":71.12,"t":"2026-09-23T17:00:00Z","v":476,"vw":71.085084},{"c":71.06,"h":71.06,"l":71.0069,"n":4,"o":71.0069,"t":"2026-09-23T17:15:00Z","v":703,"vw":71.032882},{"c":71.11,"h":71.11,"l":71.11,"n":4,"o":71.11,"t":"2026-09-23T17:30:00Z","v":204,"vw":71.11},{"c":71.11,"h":71.11,"l":71.11,"n":1,"o":71.11,"t":"2026-09-23T17:45:00Z","v":332,"vw":71.11},{"c":71.155,"h":71.2899,"l":71.155,"n":2,"o":71.2899,"t":"2026-09-23T18:00:00Z","v":560,"vw":71.188725},{"c":71.035,"h":71.13,"l":71.035,"n":14,"o":71.13,"t":"2026-09-23T18:15:00Z","v":855,"vw":71.057659},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-23T18:30:00Z","v":233,"vw":71},{"c":71.025,"h":71.025,"l":71.015,"n":2,"o":71.015,"t":"2026-09-23T19:00:00Z","v":285,"vw":71.021211},{"c":70.9502,"h":71.039,"l":70.9502,"n":3,"o":71.039,"t":"2026-09-23T19:30:00Z","v":2237,"vw":70.955548},{"c":70.94,"h":70.94,"l":70.94,"n":17,"o":70.94,"t":"2026-09-23T19:45:00Z","v":1358,"vw":70.94},{"c":70.91,"h":70.91,"l":70.91,"n":3,"o":70.91,"t":"2026-09-23T20:00:00Z","v":303,"vw":70.91},{"c":71.07,"h":71.07,"l":71.07,"n":10,"o":71.07,"t":"2026-09-24T13:30:00Z","v":127,"vw":71.07},{"c":71.025,"h":71.025,"l":70.96,"n":3,"o":70.96,"t":"2026-09-24T14:00:00Z","v":361,"vw":70.9925},{"c":70.7801,"h":70.7801,"l":70.7801,"n":1,"o":70.7801,"t":"2026-09-24T14:15:00Z","v":700,"vw":70.7801},{"c":70.64,"h":70.64,"l":70.64,"n":15,"o":70.64,"t":"2026-09-24T15:00:00Z","v":1430,"vw":70.64},{"c":70.65,"h":70.66,"l":70.63,"n":9,"o":70.66,"t":"2026-09-24T15:15:00Z","v":546,"vw":70.648307},{"c":70.6145,"h":70.6145,"l":70.6101,"n":2,"o":70.6101,"t":"2026-09-24T15:30:00Z","v":350,"vw":70.6123},{"c":70.68,"h":70.68,"l":70.68,"n":4,"o":70.68,"t":"2026-09-24T15:45:00Z","v":188,"vw":70.68},{"c":70.66,"h":70.79,"l":70.66,"n":5,"o":70.68,"t":"2026-09-24T16:00:00Z","v":759,"vw":70.749511},{"c":70.83,"h":70.83,"l":70.72,"n":6,"o":70.72,"t":"2026-09-24T16:15:00Z","v":423,"vw":70.775422},{"c":70.8449,"h":70.87,"l":70.8449,"n":4,"o":70.87,"t":"2026-09-24T16:45:00Z","v":564,"vw":70.855264},{"c":70.85,"h":70.8974,"l":70.85,"n":2,"o":70.8974,"t":"2026-09-24T17:00:00Z","v":1257,"vw":70.872625},{"c":70.83,"h":70.84,"l":70.83,"n":2,"o":70.84,"t":"2026-09-24T17:45:00Z","v":467,"vw":70.836981},{"c":70.7551,"h":70.7551,"l":70.7551,"n":2,"o":70.7551,"t":"2026-09-24T18:00:00Z","v":345,"vw":70.7551},{"c":70.6649,"h":70.745,"l":70.66,"n":10,"o":70.745,"t":"2026-09-24T18:15:00Z","v":1501,"vw":70.688863},{"c":70.78,"h":70.8022,"l":70.72,"n":28,"o":70.72,"t":"2026-09-24T18:30:00Z","v":3961,"vw":70.742975},{"c":70.7681,"h":70.77,"l":70.71,"n":17,"o":70.7401,"t":"2026-09-24T18:45:00Z","v":1802,"vw":70.744243},{"c":70.8286,"h":70.8286,"l":70.69,"n":13,"o":70.7275,"t":"2026-09-24T19:15:00Z","v":1541,"vw":70.772255},{"c":70.79,"h":70.8,"l":70.79,"n":9,"o":70.8,"t":"2026-09-24T19:30:00Z","v":379,"vw":70.795},{"c":70.66,"h":70.66,"l":70.66,"n":3,"o":70.66,"t":"2026-09-24T20:00:00Z","v":187,"vw":70.66},{"c":70.88,"h":70.94,"l":70.84,"n":20,"o":70.94,"t":"2026-09-25T13:30:00Z","v":2631,"vw":70.927571},{"c":70.78,"h":70.815,"l":70.78,"n":4,"o":70.815,"t":"2026-09-25T13:45:00Z","v":225,"vw":70.7975},{"c":70.71,"h":70.71,"l":70.71,"n":4,"o":70.71,"t":"2026-09-25T14:15:00Z","v":234,"vw":70.71},{"c":70.6,"h":70.67,"l":70.6,"n":2,"o":70.67,"t":"2026-09-25T14:30:00Z","v":235,"vw":70.629787},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-09-25T14:45:00Z","v":27970,"vw":70.72},{"c":70.62,"h":70.62,"l":70.62,"n":2,"o":70.62,"t":"2026-09-25T15:00:00Z","v":154,"vw":70.62},{"c":70.58,"h":70.62,"l":70.58,"n":15,"o":70.615,"t":"2026-09-25T15:15:00Z","v":1477,"vw":70.590118},{"c":70.53,"h":70.63,"l":70.53,"n":4,"o":70.63,"t":"2026-09-25T15:30:00Z","v":309,"vw":70.581299},{"c":70.5112,"h":70.53,"l":70.5112,"n":2,"o":70.53,"t":"2026-09-25T15:45:00Z","v":563,"vw":70.524991},{"c":70.7103,"h":70.73,"l":70.7103,"n":5,"o":70.73,"t":"2026-09-25T16:15:00Z","v":856,"vw":70.712763},{"c":70.6775,"h":70.6775,"l":70.6275,"n":3,"o":70.6275,"t":"2026-09-25T17:00:00Z","v":478,"vw":70.666576},{"c":70.5413,"h":70.5413,"l":70.5413,"n":1,"o":70.5413,"t":"2026-09-25T17:15:00Z","v":289,"vw":70.5413},{"c":70.67,"h":70.67,"l":70.67,"n":5,"o":70.67,"t":"2026-09-25T17:45:00Z","v":384,"vw":70.67},{"c":70.6743,"h":70.7,"l":70.66,"n":3,"o":70.66,"t":"2026-09-25T18:00:00Z","v":1318,"vw":70.678028},{"c":70.6201,"h":70.75,"l":70.6201,"n":18,"o":70.64,"t":"2026-09-25T18:15:00Z","v":2529,"vw":70.663892},{"c":70.71,"h":70.71,"l":70.71,"n":2,"o":70.71,"t":"2026-09-25T18:30:00Z","v":143,"vw":70.71},{"c":70.72,"h":70.72,"l":70.715,"n":3,"o":70.715,"t":"2026-09-25T18:45:00Z","v":526,"vw":70.717911},{"c":70.75,"h":70.75,"l":70.73,"n":14,"o":70.73,"t":"2026-09-25T19:00:00Z","v":978,"vw":70.745},{"c":70.76,"h":70.7928,"l":70.72,"n":7,"o":70.765,"t":"2026-09-25T19:15:00Z","v":6358,"vw":70.766068},{"c":70.79,"h":70.8,"l":70.78,"n":7,"o":70.79,"t":"2026-09-25T19:30:00Z","v":926,"vw":70.79},{"c":70.83,"h":70.935,"l":70.83,"n":16,"o":70.9,"t":"2026-09-25T19:45:00Z","v":1401,"vw":70.909801},{"c":70.98,"h":70.98,"l":70.98,"n":4,"o":70.98,"t":"2026-09-25T20:00:00Z","v":529,"vw":70.98},{"c":70.78,"h":70.79,"l":70.78,"n":14,"o":70.79,"t":"2026-09-28T13:30:00Z","v":630,"vw":70.786034},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-09-28T13:45:00Z","v":2818,"vw":70.82},{"c":70.73,"h":70.73,"l":70.68,"n":6,"o":70.68,"t":"2026-09-28T14:00:00Z","v":863,"vw":70.689657},{"c":70.6401,"h":70.6695,"l":70.6401,"n":3,"o":70.6695,"t":"2026-09-28T14:30:00Z","v":346,"vw":70.652257},{"c":70.49,"h":70.545,"l":70.49,"n":3,"o":70.51,"t":"2026-09-28T14:45:00Z","v":300,"vw":70.515},{"c":70.445,"h":70.45,"l":70.445,"n":2,"o":70.45,"t":"2026-09-28T15:00:00Z","v":240,"vw":70.447083},{"c":70.4294,"h":70.45,"l":70.4294,"n":3,"o":70.45,"t":"2026-09-28T15:45:00Z","v":404,"vw":70.434512},{"c":70.45,"h":70.47,"l":70.45,"n":7,"o":70.47,"t":"2026-09-28T16:15:00Z","v":485,"vw":70.45542},{"c":70.5993,"h":70.5993,"l":70.5993,"n":2,"o":70.5993,"t":"2026-09-28T16:45:00Z","v":206,"vw":70.5993},{"c":70.7725,"h":70.7725,"l":70.61,"n":21,"o":70.61,"t":"2026-09-28T17:00:00Z","v":1693,"vw":70.700451},{"c":70.69,"h":70.69,"l":70.69,"n":6,"o":70.69,"t":"2026-09-28T17:45:00Z","v":255,"vw":70.69},{"c":70.695,"h":70.7209,"l":70.695,"n":6,"o":70.7209,"t":"2026-09-28T18:00:00Z","v":422,"vw":70.711927},{"c":70.7121,"h":70.7121,"l":70.7121,"n":4,"o":70.7121,"t":"2026-09-28T18:15:00Z","v":117,"vw":70.7121},{"c":70.63,"h":70.63,"l":70.62,"n":8,"o":70.62,"t":"2026-09-28T18:30:00Z","v":383,"vw":70.625},{"c":70.63,"h":70.67,"l":70.57,"n":5,"o":70.67,"t":"2026-09-28T18:45:00Z","v":6509,"vw":70.62618},{"c":70.6168,"h":70.7,"l":70.6168,"n":6,"o":70.7,"t":"2026-09-28T19:00:00Z","v":459,"vw":70.671436},{"c":70.59,"h":70.59,"l":70.59,"n":6,"o":70.59,"t":"2026-09-28T19:15:00Z","v":291,"vw":70.59},{"c":70.605,"h":70.605,"l":70.5875,"n":16,"o":70.59,"t":"2026-09-28T19:30:00Z","v":2350,"vw":70.601189},{"c":70.64,"h":70.64,"l":70.605,"n":7,"o":70.605,"t":"2026-09-28T19:45:00Z","v":310,"vw":70.628333},{"c":70.54,"h":70.54,"l":70.54,"n":6,"o":70.54,"t":"2026-09-28T20:00:00Z","v":151,"vw":70.54},{"c":70.7,"h":70.8,"l":70.7,"n":3,"o":70.8,"t":"2026-09-29T12:45:00Z","v":3967,"vw":70.750038},{"c":70.14,"h":70.14,"l":70.14,"n":11,"o":70.14,"t":"2026-09-29T13:30:00Z","v":491,"vw":70.14},{"c":70.4,"h":70.4,"l":70.4,"n":3,"o":70.4,"t":"2026-09-29T13:45:00Z","v":168,"vw":70.4},{"c":70.27,"h":70.27,"l":70.27,"n":2,"o":70.27,"t":"2026-09-29T14:15:00Z","v":464,"vw":70.27},{"c":70.36,"h":70.36,"l":70.36,"n":2,"o":70.36,"t":"2026-09-29T14:30:00Z","v":101,"vw":70.36},{"c":70.12,"h":70.12,"l":70.12,"n":2,"o":70.12,"t":"2026-09-29T15:00:00Z","v":102,"vw":70.12},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-29T15:30:00Z","v":286,"vw":70},{"c":70.08,"h":70.08,"l":70.08,"n":3,"o":70.08,"t":"2026-09-29T15:45:00Z","v":118,"vw":70.08},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-09-29T16:00:00Z","v":400,"vw":70.1},{"c":70.1099,"h":70.1099,"l":70.1099,"n":1,"o":70.1099,"t":"2026-09-29T16:15:00Z","v":593,"vw":70.1099},{"c":70.02,"h":70.07,"l":70.02,"n":3,"o":70.07,"t":"2026-09-29T16:30:00Z","v":7916,"vw":70.0676},{"c":69.945,"h":70,"l":69.931,"n":9,"o":70,"t":"2026-09-29T16:45:00Z","v":1071,"vw":69.975295},{"c":69.9475,"h":69.97,"l":69.9475,"n":13,"o":69.9525,"t":"2026-09-29T17:00:00Z","v":1414,"vw":69.958367},{"c":69.9769,"h":69.985,"l":69.9742,"n":6,"o":69.9742,"t":"2026-09-29T17:45:00Z","v":528,"vw":69.979936},{"c":70.1001,"h":70.1001,"l":70.08,"n":10,"o":70.08,"t":"2026-09-29T18:00:00Z","v":432,"vw":70.092896},{"c":70.0833,"h":70.0833,"l":70.0833,"n":1,"o":70.0833,"t":"2026-09-29T18:30:00Z","v":450,"vw":70.0833},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-09-29T18:45:00Z","v":354,"vw":70.1},{"c":70.15,"h":70.15,"l":70.15,"n":4,"o":70.15,"t":"2026-09-29T19:00:00Z","v":200,"vw":70.15},{"c":70.2033,"h":70.2736,"l":70.145,"n":12,"o":70.145,"t":"2026-09-29T19:15:00Z","v":1831,"vw":70.224782},{"c":70.305,"h":70.305,"l":70.25,"n":5,"o":70.25,"t":"2026-09-29T19:30:00Z","v":499,"vw":70.291467},{"c":70.35,"h":70.35,"l":70.3,"n":21,"o":70.3,"t":"2026-09-29T19:45:00Z","v":4328,"vw":70.335082},{"c":70.23,"h":70.23,"l":70.23,"n":3,"o":70.23,"t":"2026-09-29T20:00:00Z","v":335,"vw":70.23},{"c":70.58,"h":70.58,"l":70.58,"n":13,"o":70.58,"t":"2026-09-30T13:30:00Z","v":1377,"vw":70.58},{"c":70.51,"h":70.51,"l":70.51,"n":2,"o":70.51,"t":"2026-09-30T13:45:00Z","v":14580,"vw":70.51},{"c":70.52,"h":70.52,"l":70.415,"n":4,"o":70.4151,"t":"2026-09-30T14:00:00Z","v":1356,"vw":70.488405},{"c":70.37,"h":70.37,"l":70.37,"n":2,"o":70.37,"t":"2026-09-30T14:15:00Z","v":114,"vw":70.37},{"c":70.355,"h":70.355,"l":70.355,"n":2,"o":70.355,"t":"2026-09-30T14:30:00Z","v":830,"vw":70.355},{"c":70.2598,"h":70.26,"l":70.18,"n":21,"o":70.25,"t":"2026-09-30T15:15:00Z","v":16252,"vw":70.233965},{"c":70.28,"h":70.28,"l":70.28,"n":6,"o":70.28,"t":"2026-09-30T15:30:00Z","v":1202,"vw":70.28},{"c":70.14,"h":70.14,"l":70.1299,"n":4,"o":70.1299,"t":"2026-09-30T15:45:00Z","v":376,"vw":70.133725},{"c":70.24,"h":70.24,"l":70.24,"n":1,"o":70.24,"t":"2026-09-30T16:15:00Z","v":200,"vw":70.24},{"c":70.185,"h":70.185,"l":70.185,"n":2,"o":70.185,"t":"2026-09-30T16:30:00Z","v":256,"vw":70.185},{"c":70.18,"h":70.215,"l":70.18,"n":2,"o":70.215,"t":"2026-09-30T16:45:00Z","v":972,"vw":70.208555},{"c":70.27,"h":70.27,"l":70.21,"n":3,"o":70.21,"t":"2026-09-30T17:00:00Z","v":1303,"vw":70.224504},{"c":70.1451,"h":70.1451,"l":70.08,"n":3,"o":70.08,"t":"2026-09-30T17:15:00Z","v":526,"vw":70.10788},{"c":70.135,"h":70.135,"l":70.13,"n":7,"o":70.1307,"t":"2026-09-30T17:30:00Z","v":958,"vw":70.131462},{"c":70.17,"h":70.2,"l":70.17,"n":3,"o":70.175,"t":"2026-09-30T18:00:00Z","v":304,"vw":70.181513},{"c":70.17,"h":70.17,"l":70.17,"n":4,"o":70.17,"t":"2026-09-30T18:15:00Z","v":690,"vw":70.17},{"c":70.07,"h":70.07,"l":70.07,"n":4,"o":70.07,"t":"2026-09-30T18:30:00Z","v":204,"vw":70.07},{"c":70.0899,"h":70.0899,"l":70.0899,"n":2,"o":70.0899,"t":"2026-09-30T18:45:00Z","v":2516,"vw":70.0899},{"c":70.065,"h":70.065,"l":70.065,"n":1,"o":70.065,"t":"2026-09-30T19:15:00Z","v":1083,"vw":70.065},{"c":70.01,"h":70.01,"l":70.01,"n":2,"o":70.01,"t":"2026-09-30T19:30:00Z","v":148,"vw":70.01},{"c":69.93,"h":70.05,"l":69.93,"n":29,"o":69.98,"t":"2026-09-30T19:45:00Z","v":1548,"vw":69.972662},{"c":69.54,"h":69.71,"l":69.515,"n":26,"o":69.71,"t":"2026-10-01T13:30:00Z","v":2740,"vw":69.643139},{"c":69.2102,"h":69.2102,"l":69.2102,"n":2,"o":69.2102,"t":"2026-10-01T14:00:00Z","v":306,"vw":69.2102},{"c":69.34,"h":69.34,"l":69.34,"n":2,"o":69.34,"t":"2026-10-01T14:15:00Z","v":185,"vw":69.34},{"c":69.515,"h":69.515,"l":69.46,"n":7,"o":69.46,"t":"2026-10-01T14:30:00Z","v":322,"vw":69.4875},{"c":69.475,"h":69.475,"l":69.475,"n":2,"o":69.475,"t":"2026-10-01T15:30:00Z","v":133,"vw":69.475},{"c":69.302,"h":69.39,"l":69.302,"n":4,"o":69.39,"t":"2026-10-01T15:45:00Z","v":368,"vw":69.331333},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-10-01T16:00:00Z","v":101,"vw":69.42},{"c":69.5,"h":69.54,"l":69.5,"n":3,"o":69.54,"t":"2026-10-01T16:30:00Z","v":253,"vw":69.519598},{"c":69.55,"h":69.55,"l":69.46,"n":2,"o":69.46,"t":"2026-10-01T17:00:00Z","v":3100,"vw":69.536442},{"c":69.6,"h":69.6,"l":69.575,"n":2,"o":69.575,"t":"2026-10-01T17:15:00Z","v":375,"vw":69.593333},{"c":69.605,"h":69.62,"l":69.605,"n":3,"o":69.62,"t":"2026-10-01T17:30:00Z","v":1616,"vw":69.619063},{"c":69.585,"h":69.615,"l":69.585,"n":2,"o":69.615,"t":"2026-10-01T17:45:00Z","v":436,"vw":69.604679},{"c":69.46,"h":69.46,"l":69.46,"n":2,"o":69.46,"t":"2026-10-01T18:00:00Z","v":277,"vw":69.46},{"c":69.5693,"h":69.7,"l":69.5693,"n":3,"o":69.7,"t":"2026-10-01T18:15:00Z","v":377,"vw":69.636915},{"c":69.59,"h":69.7099,"l":69.575,"n":7,"o":69.7099,"t":"2026-10-01T18:30:00Z","v":1111,"vw":69.632547},{"c":69.509,"h":69.509,"l":69.509,"n":1,"o":69.509,"t":"2026-10-01T19:00:00Z","v":200,"vw":69.509},{"c":69.64,"h":69.64,"l":69.625,"n":4,"o":69.625,"t":"2026-10-01T19:15:00Z","v":648,"vw":69.628557},{"c":69.625,"h":69.655,"l":69.56,"n":7,"o":69.655,"t":"2026-10-01T19:30:00Z","v":3710,"vw":69.616226},{"c":69.71,"h":69.82,"l":69.6001,"n":54,"o":69.6001,"t":"2026-10-01T19:45:00Z","v":10802,"vw":69.756635},{"c":69.7,"h":69.7,"l":69.7,"n":6,"o":69.7,"t":"2026-10-01T20:00:00Z","v":438,"vw":69.7},{"c":70.25,"h":70.25,"l":69.94,"n":22,"o":69.94,"t":"2026-10-02T13:30:00Z","v":2371,"vw":70.155212},{"c":70.22,"h":70.42,"l":70.22,"n":6,"o":70.42,"t":"2026-10-02T13:45:00Z","v":402,"vw":70.303333},{"c":70.43,"h":70.43,"l":70.43,"n":1,"o":70.43,"t":"2026-10-02T14:30:00Z","v":399,"vw":70.43},{"c":70.33,"h":70.405,"l":70.33,"n":8,"o":70.405,"t":"2026-10-02T14:45:00Z","v":501,"vw":70.38},{"c":70.22,"h":70.22,"l":70.22,"n":1,"o":70.22,"t":"2026-10-02T15:00:00Z","v":100,"vw":70.22},{"c":70.1654,"h":70.1654,"l":70.1654,"n":1,"o":70.1654,"t":"2026-10-02T15:15:00Z","v":557,"vw":70.1654},{"c":70.1273,"h":70.1273,"l":70.08,"n":5,"o":70.08,"t":"2026-10-02T15:30:00Z","v":504,"vw":70.117062},{"c":70.015,"h":70.085,"l":70.015,"n":7,"o":70.085,"t":"2026-10-02T15:45:00Z","v":1015,"vw":70.040202},{"c":70.019,"h":70.019,"l":70.019,"n":2,"o":70.019,"t":"2026-10-02T16:15:00Z","v":142,"vw":70.019},{"c":70.0442,"h":70.0442,"l":70.0442,"n":1,"o":70.0442,"t":"2026-10-02T16:30:00Z","v":142,"vw":70.0442},{"c":70.03,"h":70.06,"l":69.97,"n":3,"o":70.06,"t":"2026-10-02T17:00:00Z","v":1080,"vw":70.002833},{"c":69.965,"h":69.965,"l":69.965,"n":1,"o":69.965,"t":"2026-10-02T17:30:00Z","v":173,"vw":69.965},{"c":70.03,"h":70.057,"l":70.03,"n":10,"o":70.057,"t":"2026-10-02T17:45:00Z","v":2614,"vw":70.054461},{"c":69.9701,"h":69.9701,"l":69.9701,"n":1,"o":69.9701,"t":"2026-10-02T18:00:00Z","v":300,"vw":69.9701},{"c":70.0561,"h":70.0561,"l":70.0561,"n":2,"o":70.0561,"t":"2026-10-02T18:45:00Z","v":103,"vw":70.0561},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-02T19:00:00Z","v":380,"vw":70.16},{"c":70.1801,"h":70.235,"l":70.1801,"n":5,"o":70.235,"t":"2026-10-02T19:15:00Z","v":854,"vw":70.220362},{"c":70.18,"h":70.23,"l":70.18,"n":10,"o":70.22,"t":"2026-10-02T19:30:00Z","v":2120,"vw":70.207177},{"c":70.32,"h":70.32,"l":70.24,"n":24,"o":70.24,"t":"2026-10-02T19:45:00Z","v":2624,"vw":70.258782},{"c":70.19,"h":70.19,"l":70.19,"n":3,"o":70.19,"t":"2026-10-02T20:00:00Z","v":350,"vw":70.19},{"c":70.14,"h":70.14,"l":70.14,"n":1,"o":70.14,"t":"2026-10-05T13:15:00Z","v":100,"vw":70.14},{"c":70.235,"h":70.235,"l":70.15,"n":14,"o":70.15,"t":"2026-10-05T13:30:00Z","v":2894,"vw":70.152971},{"c":70.035,"h":70.035,"l":70.01,"n":3,"o":70.01,"t":"2026-10-05T13:45:00Z","v":797,"vw":70.021945},{"c":70.435,"h":70.435,"l":70.37,"n":3,"o":70.37,"t":"2026-10-05T14:30:00Z","v":1893,"vw":70.388806},{"c":70.5907,"h":70.5907,"l":70.5574,"n":2,"o":70.5574,"t":"2026-10-05T16:15:00Z","v":353,"vw":70.567116},{"c":70.6592,"h":70.6612,"l":70.6592,"n":6,"o":70.6612,"t":"2026-10-05T16:30:00Z","v":448,"vw":70.660581},{"c":70.6434,"h":70.6434,"l":70.64,"n":5,"o":70.64,"t":"2026-10-05T16:45:00Z","v":712,"vw":70.64149},{"c":70.56,"h":70.56,"l":70.56,"n":1,"o":70.56,"t":"2026-10-05T17:30:00Z","v":100,"vw":70.56},{"c":70.5577,"h":70.5674,"l":70.5577,"n":4,"o":70.5674,"t":"2026-10-05T17:45:00Z","v":354,"vw":70.5612},{"c":70.5951,"h":70.5951,"l":70.5951,"n":1,"o":70.5951,"t":"2026-10-05T18:00:00Z","v":264,"vw":70.5951},{"c":70.6499,"h":70.6499,"l":70.585,"n":6,"o":70.585,"t":"2026-10-05T18:15:00Z","v":679,"vw":70.597226},{"c":70.635,"h":70.635,"l":70.635,"n":1,"o":70.635,"t":"2026-10-05T19:00:00Z","v":100,"vw":70.635},{"c":70.64,"h":70.65,"l":70.59,"n":6,"o":70.65,"t":"2026-10-05T19:15:00Z","v":2728,"vw":70.621623},{"c":70.7,"h":70.7,"l":70.61,"n":3,"o":70.61,"t":"2026-10-05T19:30:00Z","v":289,"vw":70.66875},{"c":70.65,"h":70.66,"l":70.5745,"n":14,"o":70.66,"t":"2026-10-05T19:45:00Z","v":1347,"vw":70.640695},{"c":70.52,"h":70.52,"l":70.52,"n":4,"o":70.52,"t":"2026-10-05T20:00:00Z","v":203,"vw":70.52},{"c":71.08,"h":71.2,"l":70.89,"n":16,"o":70.89,"t":"2026-10-06T13:30:00Z","v":1367,"vw":70.985072},{"c":71.1,"h":71.1,"l":71.03,"n":7,"o":71.03,"t":"2026-10-06T13:45:00Z","v":301,"vw":71.065},{"c":71.19,"h":71.19,"l":71.19,"n":4,"o":71.19,"t":"2026-10-06T14:00:00Z","v":2858,"vw":71.19},{"c":71.1455,"h":71.1455,"l":71.08,"n":2,"o":71.08,"t":"2026-10-06T14:15:00Z","v":270,"vw":71.121241},{"c":71.06,"h":71.06,"l":71.06,"n":2,"o":71.06,"t":"2026-10-06T14:30:00Z","v":101,"vw":71.06},{"c":71.3,"h":71.3,"l":71.06,"n":10,"o":71.06,"t":"2026-10-06T14:45:00Z","v":5639,"vw":71.170513},{"c":71.425,"h":71.425,"l":71.36,"n":2,"o":71.36,"t":"2026-10-06T15:15:00Z","v":239,"vw":71.397803},{"c":71.46,"h":71.52,"l":71.3801,"n":9,"o":71.3801,"t":"2026-10-06T15:30:00Z","v":4214,"vw":71.459574},{"c":71.5,"h":71.515,"l":71.5,"n":5,"o":71.515,"t":"2026-10-06T16:00:00Z","v":216,"vw":71.5075},{"c":71.5,"h":71.5,"l":71.46,"n":49,"o":71.47,"t":"2026-10-06T16:15:00Z","v":22315,"vw":71.471987},{"c":71.4,"h":71.51,"l":71.4,"n":113,"o":71.46,"t":"2026-10-06T16:30:00Z","v":77962,"vw":71.412706},{"c":71.48,"h":71.48,"l":71.48,"n":2,"o":71.48,"t":"2026-10-06T17:00:00Z","v":143,"vw":71.48},{"c":71.41,"h":71.42,"l":71.3913,"n":12,"o":71.42,"t":"2026-10-06T17:15:00Z","v":1222,"vw":71.406937},{"c":71.4,"h":71.4,"l":71.4,"n":7,"o":71.4,"t":"2026-10-06T17:30:00Z","v":416,"vw":71.4},{"c":71.45,"h":71.55,"l":71.45,"n":11,"o":71.55,"t":"2026-10-06T18:00:00Z","v":1706,"vw":71.465629},{"c":71.3201,"h":71.445,"l":71.3201,"n":31,"o":71.445,"t":"2026-10-06T18:15:00Z","v":4437,"vw":71.369774},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-10-06T18:45:00Z","v":100,"vw":71.41},{"c":71.4501,"h":71.4501,"l":71.4501,"n":3,"o":71.4501,"t":"2026-10-06T19:00:00Z","v":1060,"vw":71.4501},{"c":71.44,"h":71.44,"l":71.425,"n":10,"o":71.43,"t":"2026-10-06T19:15:00Z","v":567,"vw":71.43467},{"c":71.43,"h":71.52,"l":71.43,"n":3,"o":71.46,"t":"2026-10-06T19:30:00Z","v":674,"vw":71.497745},{"c":71.49,"h":71.5,"l":71.45,"n":16,"o":71.46,"t":"2026-10-06T19:45:00Z","v":1560,"vw":71.476786},{"c":70.76,"h":70.95,"l":70.75,"n":12,"o":70.95,"t":"2026-10-07T13:30:00Z","v":2616,"vw":70.887505},{"c":70.5585,"h":70.66,"l":70.5585,"n":2,"o":70.66,"t":"2026-10-07T13:45:00Z","v":28602,"vw":70.658928},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-07T14:00:00Z","v":250,"vw":70.5},{"c":70.4702,"h":70.4702,"l":70.4702,"n":1,"o":70.4702,"t":"2026-10-07T14:30:00Z","v":242,"vw":70.4702},{"c":70.51,"h":70.51,"l":70.51,"n":2,"o":70.51,"t":"2026-10-07T15:30:00Z","v":177,"vw":70.51},{"c":70.5708,"h":70.6299,"l":70.5708,"n":2,"o":70.6299,"t":"2026-10-07T16:00:00Z","v":568,"vw":70.605552},{"c":70.59,"h":70.59,"l":70.59,"n":1,"o":70.59,"t":"2026-10-07T16:30:00Z","v":206,"vw":70.59},{"c":70.49,"h":70.5825,"l":70.49,"n":5,"o":70.5275,"t":"2026-10-07T16:45:00Z","v":586,"vw":70.527977},{"c":70.61,"h":70.61,"l":70.61,"n":3,"o":70.61,"t":"2026-10-07T17:00:00Z","v":500,"vw":70.61},{"c":70.6516,"h":70.6516,"l":70.6516,"n":2,"o":70.6516,"t":"2026-10-07T17:15:00Z","v":116,"vw":70.6516},{"c":70.7084,"h":70.7084,"l":70.7084,"n":2,"o":70.7084,"t":"2026-10-07T18:15:00Z","v":1358,"vw":70.7084},{"c":70.715,"h":70.715,"l":70.715,"n":1,"o":70.715,"t":"2026-10-07T18:30:00Z","v":193,"vw":70.715},{"c":70.745,"h":70.755,"l":70.745,"n":7,"o":70.755,"t":"2026-10-07T18:45:00Z","v":937,"vw":70.746567},{"c":70.7999,"h":70.7999,"l":70.69,"n":2,"o":70.69,"t":"2026-10-07T19:00:00Z","v":746,"vw":70.757619},{"c":70.765,"h":70.765,"l":70.765,"n":1,"o":70.765,"t":"2026-10-07T19:15:00Z","v":181,"vw":70.765},{"c":70.61,"h":70.61,"l":70.61,"n":8,"o":70.61,"t":"2026-10-07T19:45:00Z","v":426,"vw":70.61},{"c":70.61,"h":70.61,"l":70.61,"n":3,"o":70.61,"t":"2026-10-07T20:00:00Z","v":145,"vw":70.61},{"c":70.58,"h":70.58,"l":70.58,"n":7,"o":70.58,"t":"2026-10-08T13:30:00Z","v":950,"vw":70.58},{"c":70.9276,"h":70.9325,"l":70.91,"n":4,"o":70.9325,"t":"2026-10-08T13:45:00Z","v":670,"vw":70.925522},{"c":70.835,"h":70.92,"l":70.835,"n":48,"o":70.92,"t":"2026-10-08T14:00:00Z","v":31675,"vw":70.874684},{"c":70.8699,"h":70.8699,"l":70.8699,"n":1,"o":70.8699,"t":"2026-10-08T14:15:00Z","v":1789,"vw":70.8699},{"c":70.8,"h":70.87,"l":70.8,"n":3,"o":70.87,"t":"2026-10-08T14:30:00Z","v":479,"vw":70.855011},{"c":70.705,"h":70.74,"l":70.69,"n":9,"o":70.72,"t":"2026-10-08T14:45:00Z","v":34622,"vw":70.714229},{"c":70.6,"h":70.62,"l":70.58,"n":24,"o":70.61,"t":"2026-10-08T15:00:00Z","v":19775,"vw":70.597153},{"c":70.4114,"h":70.4114,"l":70.4114,"n":1,"o":70.4114,"t":"2026-10-08T15:45:00Z","v":355,"vw":70.4114},{"c":70.4081,"h":70.4081,"l":70.4081,"n":2,"o":70.4081,"t":"2026-10-08T16:00:00Z","v":423,"vw":70.4081},{"c":70.3925,"h":70.3925,"l":70.34,"n":12,"o":70.39,"t":"2026-10-08T16:30:00Z","v":1158,"vw":70.368391},{"c":70.455,"h":70.455,"l":70.365,"n":13,"o":70.42,"t":"2026-10-08T16:45:00Z","v":1696,"vw":70.400886},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-10-08T17:00:00Z","v":230,"vw":70.51},{"c":70.6,"h":70.66,"l":70.6,"n":8,"o":70.66,"t":"2026-10-08T17:15:00Z","v":645,"vw":70.649983},{"c":70.72,"h":70.72,"l":70.72,"n":4,"o":70.72,"t":"2026-10-08T17:30:00Z","v":328,"vw":70.72},{"c":70.75,"h":70.75,"l":70.75,"n":9,"o":70.75,"t":"2026-10-08T17:45:00Z","v":626,"vw":70.75},{"c":70.76,"h":70.76,"l":70.76,"n":2,"o":70.76,"t":"2026-10-08T18:00:00Z","v":282,"vw":70.76},{"c":70.77,"h":70.77,"l":70.77,"n":9,"o":70.77,"t":"2026-10-08T18:15:00Z","v":754,"vw":70.77},{"c":70.74,"h":70.75,"l":70.74,"n":4,"o":70.75,"t":"2026-10-08T18:45:00Z","v":589,"vw":70.747701},{"c":70.79,"h":70.835,"l":70.79,"n":6,"o":70.7932,"t":"2026-10-08T19:15:00Z","v":3747,"vw":70.799117},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-08T19:30:00Z","v":250,"vw":70.85},{"c":70.82,"h":70.82,"l":70.82,"n":4,"o":70.82,"t":"2026-10-08T19:45:00Z","v":185,"vw":70.82},{"c":70.71,"h":70.71,"l":70.71,"n":4,"o":70.71,"t":"2026-10-08T20:00:00Z","v":272,"vw":70.71},{"c":70.98,"h":70.99,"l":70.98,"n":10,"o":70.99,"t":"2026-10-09T13:30:00Z","v":411,"vw":70.984987},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-09T13:45:00Z","v":223,"vw":71},{"c":70.9958,"h":70.9958,"l":70.9958,"n":1,"o":70.9958,"t":"2026-10-09T14:00:00Z","v":319,"vw":70.9958},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-09T14:15:00Z","v":1317,"vw":71.15},{"c":71.1,"h":71.1,"l":71.1,"n":4,"o":71.1,"t":"2026-10-09T14:45:00Z","v":147,"vw":71.1},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-09T15:15:00Z","v":198,"vw":71.3},{"c":71.14,"h":71.14,"l":71.0844,"n":2,"o":71.0844,"t":"2026-10-09T16:00:00Z","v":2285,"vw":71.121897},{"c":71.21,"h":71.21,"l":71.21,"n":1,"o":71.21,"t":"2026-10-09T17:00:00Z","v":110,"vw":71.21},{"c":71.28,"h":71.28,"l":71.28,"n":1,"o":71.28,"t":"2026-10-09T17:30:00Z","v":137,"vw":71.28},{"c":71.2459,"h":71.2459,"l":71.2459,"n":6,"o":71.2459,"t":"2026-10-09T17:45:00Z","v":107,"vw":71.2459},{"c":71.27,"h":71.3299,"l":71.27,"n":5,"o":71.3299,"t":"2026-10-09T18:45:00Z","v":529,"vw":71.313927},{"c":71.27,"h":71.29,"l":71.26,"n":7,"o":71.26,"t":"2026-10-09T19:15:00Z","v":845,"vw":71.267335},{"c":71.35,"h":71.36,"l":71.3475,"n":6,"o":71.3475,"t":"2026-10-09T19:30:00Z","v":1406,"vw":71.358217},{"c":71.315,"h":71.335,"l":71.2878,"n":9,"o":71.335,"t":"2026-10-09T19:45:00Z","v":454,"vw":71.309153},{"c":71.295,"h":71.51,"l":71.295,"n":4,"o":71.51,"t":"2026-10-12T13:30:00Z","v":566,"vw":71.471744},{"c":71.54,"h":71.54,"l":71.54,"n":1,"o":71.54,"t":"2026-10-12T13:45:00Z","v":100,"vw":71.54},{"c":71.59,"h":71.59,"l":71.55,"n":7,"o":71.55,"t":"2026-10-12T14:00:00Z","v":417,"vw":71.576875},{"c":71.645,"h":71.645,"l":71.645,"n":2,"o":71.645,"t":"2026-10-12T14:15:00Z","v":101,"vw":71.645},{"c":71.6999,"h":71.6999,"l":71.6999,"n":1,"o":71.6999,"t":"2026-10-12T15:45:00Z","v":140,"vw":71.6999},{"c":71.625,"h":71.625,"l":71.625,"n":1,"o":71.625,"t":"2026-10-12T16:00:00Z","v":100,"vw":71.625},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-12T16:30:00Z","v":230,"vw":71.62},{"c":71.595,"h":71.595,"l":71.595,"n":3,"o":71.595,"t":"2026-10-12T16:45:00Z","v":655,"vw":71.595},{"c":71.64,"h":71.64,"l":71.64,"n":2,"o":71.64,"t":"2026-10-12T17:30:00Z","v":1148,"vw":71.64},{"c":71.7699,"h":71.7699,"l":71.7699,"n":2,"o":71.7699,"t":"2026-10-12T18:00:00Z","v":184,"vw":71.7699},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-12T18:15:00Z","v":100,"vw":71.62},{"c":71.6999,"h":71.6999,"l":71.635,"n":5,"o":71.635,"t":"2026-10-12T19:00:00Z","v":610,"vw":71.646175},{"c":71.77,"h":71.77,"l":71.725,"n":3,"o":71.725,"t":"2026-10-12T19:45:00Z","v":232,"vw":71.7475},{"c":71.95,"h":72,"l":71.95,"n":11,"o":72,"t":"2026-10-13T13:30:00Z","v":1311,"vw":71.995892},{"c":71.82,"h":71.82,"l":71.61,"n":8,"o":71.61,"t":"2026-10-13T14:00:00Z","v":629,"vw":71.731368},{"c":71.8768,"h":71.8768,"l":71.8768,"n":5,"o":71.8768,"t":"2026-10-13T14:15:00Z","v":459,"vw":71.8768},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-13T14:45:00Z","v":150,"vw":71.87},{"c":71.91,"h":71.92,"l":71.91,"n":5,"o":71.92,"t":"2026-10-13T15:15:00Z","v":1024,"vw":71.917792},{"c":71.89,"h":71.89,"l":71.84,"n":3,"o":71.84,"t":"2026-10-13T15:30:00Z","v":301,"vw":71.856777},{"c":71.895,"h":71.895,"l":71.845,"n":2,"o":71.845,"t":"2026-10-13T15:45:00Z","v":245,"vw":71.874592},{"c":71.8501,"h":71.9566,"l":71.8501,"n":4,"o":71.9566,"t":"2026-10-13T16:15:00Z","v":1318,"vw":71.934345},{"c":71.96,"h":71.96,"l":71.87,"n":3,"o":71.87,"t":"2026-10-13T16:30:00Z","v":790,"vw":71.913975},{"c":71.915,"h":71.925,"l":71.915,"n":5,"o":71.925,"t":"2026-10-13T16:45:00Z","v":362,"vw":71.921006},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-13T17:15:00Z","v":100,"vw":71.91},{"c":72.08,"h":72.08,"l":71.99,"n":15,"o":71.99,"t":"2026-10-13T17:30:00Z","v":2130,"vw":72.048397},{"c":72.15,"h":72.15,"l":72.08,"n":2,"o":72.08,"t":"2026-10-13T18:00:00Z","v":352,"vw":72.128324},{"c":72.105,"h":72.105,"l":72.105,"n":2,"o":72.105,"t":"2026-10-13T18:15:00Z","v":106,"vw":72.105},{"c":72.2,"h":72.2,"l":72.115,"n":11,"o":72.16,"t":"2026-10-13T18:30:00Z","v":2569,"vw":72.143306},{"c":72.25,"h":72.27,"l":72.21,"n":24,"o":72.21,"t":"2026-10-13T18:45:00Z","v":2177,"vw":72.240833},{"c":72.29,"h":72.29,"l":72.24,"n":26,"o":72.25,"t":"2026-10-13T19:00:00Z","v":2356,"vw":72.272498},{"c":72.25,"h":72.29,"l":72.25,"n":30,"o":72.27,"t":"2026-10-13T19:15:00Z","v":3297,"vw":72.268449},{"c":72.28,"h":72.29,"l":72.235,"n":37,"o":72.27,"t":"2026-10-13T19:30:00Z","v":2870,"vw":72.26682},{"c":72.28,"h":72.29,"l":72.235,"n":64,"o":72.26,"t":"2026-10-13T19:45:00Z","v":5014,"vw":72.270664},{"c":72.12,"h":72.12,"l":72.12,"n":5,"o":72.12,"t":"2026-10-13T20:00:00Z","v":201,"vw":72.12},{"c":72.05,"h":72.05,"l":72.02,"n":6,"o":72.02,"t":"2026-10-14T13:30:00Z","v":531,"vw":72.025703},{"c":71.6,"h":71.61,"l":71.6,"n":4,"o":71.61,"t":"2026-10-14T13:45:00Z","v":306,"vw":71.606667},{"c":71.52,"h":71.52,"l":71.435,"n":2,"o":71.435,"t":"2026-10-14T14:00:00Z","v":666,"vw":71.452995},{"c":71.534,"h":71.534,"l":71.534,"n":2,"o":71.534,"t":"2026-10-14T15:45:00Z","v":123,"vw":71.534},{"c":71.52,"h":71.52,"l":71.505,"n":3,"o":71.505,"t":"2026-10-14T16:00:00Z","v":438,"vw":71.516525},{"c":71.5525,"h":71.6,"l":71.505,"n":14,"o":71.5394,"t":"2026-10-14T16:30:00Z","v":17369,"vw":71.516058},{"c":71.5208,"h":71.5208,"l":71.5208,"n":1,"o":71.5208,"t":"2026-10-14T17:00:00Z","v":675,"vw":71.5208},{"c":71.635,"h":71.635,"l":71.63,"n":3,"o":71.63,"t":"2026-10-14T17:15:00Z","v":941,"vw":71.631927},{"c":71.64,"h":71.64,"l":71.64,"n":1,"o":71.64,"t":"2026-10-14T17:30:00Z","v":20923,"vw":71.64},{"c":71.56,"h":71.56,"l":71.56,"n":5,"o":71.56,"t":"2026-10-14T17:45:00Z","v":271,"vw":71.56},{"c":71.6,"h":71.6,"l":71.6,"n":6,"o":71.6,"t":"2026-10-14T18:00:00Z","v":235,"vw":71.6},{"c":71.7123,"h":71.7123,"l":71.7123,"n":1,"o":71.7123,"t":"2026-10-14T18:15:00Z","v":125,"vw":71.7123},{"c":71.47,"h":71.5775,"l":71.47,"n":3,"o":71.5775,"t":"2026-10-14T19:30:00Z","v":317,"vw":71.507852},{"c":71.561,"h":71.62,"l":71.56,"n":12,"o":71.56,"t":"2026-10-14T19:45:00Z","v":1605,"vw":71.568084},{"c":71.77,"h":72.11,"l":71.77,"n":14,"o":72.11,"t":"2026-10-15T13:30:00Z","v":534,"vw":72.025},{"c":71.4993,"h":71.63,"l":71.4993,"n":17,"o":71.63,"t":"2026-10-15T13:45:00Z","v":1967,"vw":71.546253},{"c":71.48,"h":71.52,"l":71.46,"n":26,"o":71.46,"t":"2026-10-15T14:00:00Z","v":1857,"vw":71.500145},{"c":71.45,"h":71.45,"l":71.45,"n":3,"o":71.45,"t":"2026-10-15T14:15:00Z","v":127,"vw":71.45},{"c":71.7776,"h":71.7776,"l":71.7776,"n":1,"o":71.7776,"t":"2026-10-15T14:30:00Z","v":110,"vw":71.7776},{"c":71.6101,"h":71.7,"l":71.6101,"n":4,"o":71.68,"t":"2026-10-15T14:45:00Z","v":2284,"vw":71.675145},{"c":71.61,"h":71.61,"l":71.61,"n":1,"o":71.61,"t":"2026-10-15T15:00:00Z","v":100,"vw":71.61},{"c":71.655,"h":71.655,"l":71.655,"n":1,"o":71.655,"t":"2026-10-15T15:30:00Z","v":500,"vw":71.655},{"c":71.6374,"h":71.6374,"l":71.6374,"n":3,"o":71.6374,"t":"2026-10-15T15:45:00Z","v":214,"vw":71.6374},{"c":71.5765,"h":71.5765,"l":71.5765,"n":3,"o":71.5765,"t":"2026-10-15T16:00:00Z","v":476,"vw":71.5765},{"c":71.8175,"h":71.8175,"l":71.8175,"n":2,"o":71.8175,"t":"2026-10-15T17:00:00Z","v":436,"vw":71.8175},{"c":71.8465,"h":71.8465,"l":71.8465,"n":2,"o":71.8465,"t":"2026-10-15T17:15:00Z","v":414,"vw":71.8465},{"c":71.83,"h":71.83,"l":71.83,"n":7,"o":71.83,"t":"2026-10-15T17:30:00Z","v":496,"vw":71.83},{"c":71.86,"h":71.89,"l":71.8349,"n":8,"o":71.89,"t":"2026-10-15T17:45:00Z","v":915,"vw":71.855798},{"c":71.8,"h":71.86,"l":71.789,"n":11,"o":71.86,"t":"2026-10-15T18:00:00Z","v":1528,"vw":71.801856},{"c":71.77,"h":71.825,"l":71.77,"n":8,"o":71.825,"t":"2026-10-15T18:15:00Z","v":506,"vw":71.811047},{"c":71.84,"h":71.84,"l":71.8146,"n":6,"o":71.84,"t":"2026-10-15T18:30:00Z","v":593,"vw":71.830258},{"c":71.8,"h":71.8,"l":71.8,"n":9,"o":71.8,"t":"2026-10-15T19:15:00Z","v":805,"vw":71.8},{"c":71.827294,"h":71.85,"l":71.78,"n":23,"o":71.84,"t":"2026-10-15T19:30:00Z","v":3397,"vw":71.826221},{"c":71.85,"h":71.85,"l":71.83,"n":9,"o":71.83,"t":"2026-10-15T19:45:00Z","v":458,"vw":71.835435},{"c":72.16,"h":72.16,"l":72.16,"n":6,"o":72.16,"t":"2026-10-16T13:30:00Z","v":251,"vw":72.16},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-10-16T13:45:00Z","v":196,"vw":72.37},{"c":72.5,"h":72.5,"l":72.5,"n":15,"o":72.5,"t":"2026-10-16T14:00:00Z","v":3600,"vw":72.5},{"c":72.48,"h":72.48,"l":72.47,"n":5,"o":72.47,"t":"2026-10-16T14:15:00Z","v":400,"vw":72.474975},{"c":72.47,"h":72.47,"l":72.47,"n":2,"o":72.47,"t":"2026-10-16T15:00:00Z","v":101,"vw":72.47},{"c":72.42,"h":72.5499,"l":72.42,"n":3,"o":72.5499,"t":"2026-10-16T15:15:00Z","v":1102,"vw":72.484832},{"c":72.42,"h":72.49,"l":72.42,"n":26,"o":72.44,"t":"2026-10-16T15:45:00Z","v":12380,"vw":72.43672},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-10-16T16:00:00Z","v":130,"vw":72.35},{"c":72.32,"h":72.32,"l":72.32,"n":1,"o":72.32,"t":"2026-10-16T16:15:00Z","v":100,"vw":72.32},{"c":72.31,"h":72.31,"l":72.265,"n":5,"o":72.265,"t":"2026-10-16T16:45:00Z","v":776,"vw":72.277414},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-10-16T17:00:00Z","v":250,"vw":72.18},{"c":72.28,"h":72.28,"l":72.205,"n":12,"o":72.205,"t":"2026-10-16T17:15:00Z","v":2190,"vw":72.21172},{"c":72.38,"h":72.4399,"l":72.35,"n":29,"o":72.35,"t":"2026-10-16T17:30:00Z","v":2285,"vw":72.379611},{"c":72.38,"h":72.405,"l":72.38,"n":2,"o":72.405,"t":"2026-10-16T17:45:00Z","v":200,"vw":72.3925},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-10-16T18:00:00Z","v":100,"vw":72.36},{"c":72.3364,"h":72.3799,"l":72.3364,"n":2,"o":72.3799,"t":"2026-10-16T18:15:00Z","v":596,"vw":72.352457},{"c":72.3,"h":72.34,"l":72.3,"n":8,"o":72.34,"t":"2026-10-16T18:30:00Z","v":1487,"vw":72.30614},{"c":72.46,"h":72.46,"l":72.4083,"n":10,"o":72.4083,"t":"2026-10-16T19:00:00Z","v":510,"vw":72.441981},{"c":72.41,"h":72.5,"l":72.41,"n":14,"o":72.5,"t":"2026-10-16T19:30:00Z","v":1860,"vw":72.418466},{"c":72.5501,"h":72.5501,"l":72.55,"n":2,"o":72.55,"t":"2026-10-16T19:45:00Z","v":200,"vw":72.55005},{"c":72.13,"h":72.42,"l":72.13,"n":56,"o":72.39,"t":"2026-10-19T13:30:00Z","v":3673,"vw":72.313313},{"c":72.14,"h":72.14,"l":72.14,"n":2,"o":72.14,"t":"2026-10-19T13:45:00Z","v":169,"vw":72.14},{"c":71.9719,"h":72.01,"l":71.9719,"n":5,"o":72.01,"t":"2026-10-19T14:15:00Z","v":328,"vw":71.996966},{"c":71.8865,"h":71.8865,"l":71.8865,"n":2,"o":71.8865,"t":"2026-10-19T14:30:00Z","v":325,"vw":71.8865},{"c":71.745,"h":71.84,"l":71.745,"n":4,"o":71.84,"t":"2026-10-19T14:45:00Z","v":229,"vw":71.789186},{"c":71.8,"h":71.8,"l":71.79,"n":2,"o":71.79,"t":"2026-10-19T15:00:00Z","v":200,"vw":71.795},{"c":71.92,"h":71.92,"l":71.92,"n":1,"o":71.92,"t":"2026-10-19T15:15:00Z","v":100,"vw":71.92},{"c":71.925,"h":71.94,"l":71.925,"n":9,"o":71.94,"t":"2026-10-19T15:30:00Z","v":416,"vw":71.935714},{"c":71.9,"h":71.9,"l":71.9,"n":3,"o":71.9,"t":"2026-10-19T15:45:00Z","v":202,"vw":71.9},{"c":71.81,"h":71.81,"l":71.785,"n":8,"o":71.785,"t":"2026-10-19T16:00:00Z","v":598,"vw":71.791614},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-19T16:30:00Z","v":514,"vw":71.8},{"c":71.75,"h":71.75,"l":71.6625,"n":5,"o":71.6625,"t":"2026-10-19T16:45:00Z","v":616,"vw":71.691048},{"c":71.7,"h":71.7,"l":71.635,"n":10,"o":71.635,"t":"2026-10-19T17:15:00Z","v":665,"vw":71.647671},{"c":71.67,"h":71.69,"l":71.67,"n":3,"o":71.69,"t":"2026-10-19T17:45:00Z","v":939,"vw":71.673454},{"c":71.7392,"h":71.7392,"l":71.73,"n":8,"o":71.73,"t":"2026-10-19T18:00:00Z","v":416,"vw":71.73562},{"c":71.6273,"h":71.6273,"l":71.61,"n":5,"o":71.61,"t":"2026-10-19T19:00:00Z","v":324,"vw":71.619407},{"c":71.7599,"h":71.7599,"l":71.6101,"n":14,"o":71.7116,"t":"2026-10-19T19:15:00Z","v":967,"vw":71.711263},{"c":71.645,"h":71.69,"l":71.604,"n":9,"o":71.604,"t":"2026-10-19T19:30:00Z","v":1827,"vw":71.665405},{"c":71.7,"h":71.7,"l":71.645,"n":26,"o":71.68,"t":"2026-10-19T19:45:00Z","v":931,"vw":71.682924},{"c":72.33,"h":72.33,"l":72.11,"n":16,"o":72.11,"t":"2026-10-20T13:30:00Z","v":1378,"vw":72.203835},{"c":72.5574,"h":72.5574,"l":72.465,"n":5,"o":72.465,"t":"2026-10-20T14:15:00Z","v":488,"vw":72.512039},{"c":72.67,"h":72.67,"l":72.4829,"n":4,"o":72.4829,"t":"2026-10-20T15:15:00Z","v":390,"vw":72.588407},{"c":72.64,"h":72.64,"l":72.6108,"n":4,"o":72.6108,"t":"2026-10-20T15:45:00Z","v":387,"vw":72.618844},{"c":72.7673,"h":72.7673,"l":72.7673,"n":1,"o":72.7673,"t":"2026-10-20T16:30:00Z","v":208,"vw":72.7673},{"c":72.87,"h":72.87,"l":72.87,"n":3,"o":72.87,"t":"2026-10-20T16:45:00Z","v":1110,"vw":72.87},{"c":72.78,"h":72.78,"l":72.78,"n":1,"o":72.78,"t":"2026-10-20T17:00:00Z","v":100,"vw":72.78},{"c":72.745,"h":72.745,"l":72.6546,"n":2,"o":72.6546,"t":"2026-10-20T17:15:00Z","v":212,"vw":72.697242},{"c":72.81,"h":72.81,"l":72.81,"n":1,"o":72.81,"t":"2026-10-20T18:30:00Z","v":790,"vw":72.81},{"c":72.81,"h":72.87,"l":72.81,"n":8,"o":72.82,"t":"2026-10-20T18:45:00Z","v":522,"vw":72.830772},{"c":72.755,"h":72.79,"l":72.755,"n":3,"o":72.79,"t":"2026-10-20T19:15:00Z","v":449,"vw":72.775312},{"c":72.785,"h":72.83,"l":72.7,"n":45,"o":72.805,"t":"2026-10-20T19:30:00Z","v":4232,"vw":72.758811},{"c":72.84,"h":72.84,"l":72.84,"n":5,"o":72.84,"t":"2026-10-20T19:45:00Z","v":171,"vw":72.84},{"c":73.14,"h":73.17,"l":73.14,"n":13,"o":73.17,"t":"2026-10-21T13:30:00Z","v":1152,"vw":73.166945},{"c":73.1509,"h":73.1509,"l":73.1509,"n":1,"o":73.1509,"t":"2026-10-21T14:00:00Z","v":108,"vw":73.1509},{"c":73.15,"h":73.15,"l":73.15,"n":4,"o":73.15,"t":"2026-10-21T14:15:00Z","v":228,"vw":73.15},{"c":73.2175,"h":73.2315,"l":73.2175,"n":3,"o":73.2315,"t":"2026-10-21T14:45:00Z","v":361,"vw":73.224359},{"c":73.275,"h":73.275,"l":73.275,"n":2,"o":73.275,"t":"2026-10-21T16:15:00Z","v":289,"vw":73.275},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-21T16:30:00Z","v":1126,"vw":73.38},{"c":73.3725,"h":73.3725,"l":73.2875,"n":3,"o":73.2875,"t":"2026-10-21T16:45:00Z","v":320,"vw":73.320103},{"c":73.3784,"h":73.3784,"l":73.37,"n":2,"o":73.37,"t":"2026-10-21T17:15:00Z","v":240,"vw":73.3749},{"c":73.428,"h":73.428,"l":73.39,"n":3,"o":73.39,"t":"2026-10-21T17:30:00Z","v":595,"vw":73.404316},{"c":73.47,"h":73.47,"l":73.47,"n":5,"o":73.47,"t":"2026-10-21T17:45:00Z","v":410,"vw":73.47},{"c":73.395,"h":73.395,"l":73.395,"n":1,"o":73.395,"t":"2026-10-21T18:00:00Z","v":126,"vw":73.395},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-21T18:15:00Z","v":116,"vw":73.4},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-10-21T18:30:00Z","v":207,"vw":73.46},{"c":73.3908,"h":73.405,"l":73.3644,"n":3,"o":73.405,"t":"2026-10-21T18:45:00Z","v":1069,"vw":73.388262},{"c":73.325,"h":73.325,"l":73.2407,"n":2,"o":73.2407,"t":"2026-10-21T19:00:00Z","v":579,"vw":73.278992},{"c":73.295,"h":73.295,"l":73.2761,"n":3,"o":73.2761,"t":"2026-10-21T19:15:00Z","v":1020,"vw":73.278056},{"c":73.28,"h":73.28,"l":73.28,"n":2,"o":73.28,"t":"2026-10-21T19:30:00Z","v":185,"vw":73.28},{"c":73.39,"h":73.39,"l":73.24,"n":5,"o":73.24,"t":"2026-10-21T19:45:00Z","v":467,"vw":73.339236},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-21T20:00:00Z","v":123,"vw":73.22},{"c":73.1,"h":73.1,"l":73.1,"n":2,"o":73.1,"t":"2026-10-22T13:30:00Z","v":654,"vw":73.1},{"c":73.17,"h":73.29,"l":73.17,"n":2,"o":73.29,"t":"2026-10-22T13:45:00Z","v":885,"vw":73.276441},{"c":73.105,"h":73.105,"l":73.105,"n":2,"o":73.105,"t":"2026-10-22T14:00:00Z","v":471,"vw":73.105},{"c":72.91,"h":73,"l":72.91,"n":2,"o":73,"t":"2026-10-22T14:30:00Z","v":453,"vw":72.958874}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":78.74316757786359,"iv":0.2415300451119144,"gamma":0.04694311444967101,"theta":-0.02113137592053181,"vega":0.048116184926125384,"rho":0.007784621030184816,"breakevenPct":8.514836891871608},{"delta":0.2,"premium":0.375,"strike":76.2512910217959,"iv":0.16724307685097728,"gamma":0.08173790009317441,"theta":-0.0182039823831175,"vega":0.057744858793347134,"rho":0.01020137609805651,"breakevenPct":5.097093707030443},{"delta":0.25,"premium":0.38068002716737814,"strike":74.9909119565322,"iv":0.12530929099967336,"gamma":0.12272819179339368,"theta":-0.01624014851676539,"vega":0.06552835898014325,"rho":0.012522989015750668,"breakevenPct":3.376206259360275},{"delta":0.3,"premium":0.5688674775771088,"strike":74.68981203587663,"iv":0.13759649525222425,"gamma":0.12004786040633224,"theta":-0.01932435457451946,"vega":0.0700660177853196,"rho":0.015329539580328217,"breakevenPct":3.221340712458837},{"delta":0.35,"premium":0.7570549279868395,"strike":74.38871211522105,"iv":0.14988369950477518,"gamma":0.1173675290192708,"theta":-0.02240856063227353,"vega":0.07460367659049594,"rho":0.01813609014490577,"breakevenPct":3.0664751655573994},{"delta":0.4,"premium":0.9452423783965704,"strike":74.08761219456548,"iv":0.1621709037573261,"gamma":0.11468719763220936,"theta":-0.025492766690027605,"vega":0.0791413353956723,"rho":0.020942640709483318,"breakevenPct":2.911609618655961},{"delta":0.45,"premium":1.1546643608064682,"strike":73.69067127838706,"iv":0.16757267212779148,"gamma":0.11340413104977239,"theta":-0.02709300536148695,"vega":0.08098027486286649,"rho":0.023715694934232666,"breakevenPct":2.6544172804739206},{"delta":0.5,"premium":1.3728006800224115,"strike":73.25439863995518,"iv":0.17014875979418242,"gamma":0.11269448120732455,"theta":-0.028084245840132013,"vega":0.08171169996355718,"rho":0.026475002758212247,"breakevenPct":2.3552315457105912},{"delta":0.55,"premium":1.820072982157357,"strike":72.65706466197426,"iv":0.186551358929471,"gamma":0.10573281581198452,"theta":-0.030141192968000847,"vega":0.08077352972321773,"rho":0.029154596394728758,"breakevenPct":2.1494138583618443},{"delta":0.6,"premium":2.587852244647338,"strike":71.83444402359214,"iv":0.22229397226400005,"gamma":0.0900260616906271,"theta":-0.03368881124416157,"vega":0.07749999110921844,"rho":0.031722688766382845,"breakevenPct":2.074195951501136},{"delta":0.65,"premium":3.3556315071373213,"strike":71.01182338521001,"iv":0.2580365855985292,"gamma":0.07431930756926965,"theta":-0.0372364295203223,"vega":0.07422645249521914,"rho":0.03429078113803694,"breakevenPct":1.9989780446404277},{"delta":0.7,"premium":4.123410769627303,"strike":70.18920274682789,"iv":0.29377919893305826,"gamma":0.05861255344791223,"theta":-0.04078404779648302,"vega":0.07095291388121984,"rho":0.036858873509691026,"breakevenPct":1.9237601377797198},{"delta":0.75,"premium":2.307016905350702,"strike":71.266348267863,"iv":0.13965553996551022,"gamma":0.11639717032808379,"theta":-0.021465781631734474,"vega":0.06536736176538725,"rho":0.040369042571957,"breakevenPct":0.909841137311342},{"delta":0.8,"premium":3.5658711217183794,"strike":69.98329355608591,"iv":0.1848794749403342,"gamma":0.07614582338902143,"theta":-0.023662529832935562,"vega":0.05687804295942719,"rho":0.042918585796531544,"breakevenPct":0.8766488517409086},{"delta":0.85,"premium":4.991620111731844,"strike":68.50837988826815,"iv":0.23035586592178775,"gamma":0.04964636871508379,"theta":-0.025088268156424582,"vega":0.047831843575418996,"rho":0.04505887321859811,"breakevenPct":0.8092168426827643},{"delta":0.9,"premium":8.33095238095238,"strike":65.11904761904762,"iv":0.33362380952380954,"gamma":0.025635714285714283,"theta":-0.026892857142857142,"vega":0.03606190476190476,"rho":0.04563548966126688,"breakevenPct":0.7406391441503309}],"put":[{"delta":0.1,"premium":0.375,"strike":64.37342774958404,"iv":0.3678105777060045,"gamma":0.023179950819992724,"theta":-0.021791703982370993,"vega":0.03622166016348652,"rho":-0.006524253254174692,"breakevenPct":12.222702304781178},{"delta":0.15,"premium":0.375,"strike":68.56345069599101,"iv":0.22817240503728545,"gamma":0.04987750162613707,"theta":-0.017300672272470154,"vega":0.048097201140570575,"rho":-0.009880565700018948,"breakevenPct":6.475859695527337},{"delta":0.2,"premium":0.375,"strike":70.46518447387535,"iv":0.1610186325964572,"gamma":0.08570154929098135,"theta":-0.013923642334688893,"vega":0.05767157850383595,"rho":-0.013385057416721339,"breakevenPct":3.867529181353232},{"delta":0.25,"premium":0.5392335187840377,"strike":71.18248168753782,"iv":0.15578987510329353,"gamma":0.09821049096955246,"theta":-0.01517292683124576,"vega":0.064340323636284,"rho":-0.016643136094956285,"breakevenPct":3.108972474621061},{"delta":0.3,"premium":0.8102018103883435,"strike":71.48355756709816,"iv":0.17954977623184454,"gamma":0.09301262523479749,"theta":-0.01919619902685671,"vega":0.06972386678923143,"rho":-0.019699975444616834,"breakevenPct":3.0676782928133086},{"delta":0.35,"premium":1.0811701019926494,"strike":71.7846334466585,"iv":0.20330967736039554,"gamma":0.08781475950004253,"theta":-0.02321947122246766,"vega":0.07510740994217886,"rho":-0.022756814794277384,"breakevenPct":3.0263841110055565},{"delta":0.4,"premium":1.2269419318997745,"strike":72.17475661127355,"iv":0.20484128215314523,"gamma":0.09493384630949767,"theta":-0.024011898779461964,"vega":0.07950390618176452,"rho":-0.025905571394047016,"breakevenPct":2.6912430676535846},{"delta":0.45,"premium":1.0581257042899295,"strike":72.78863380258207,"iv":0.15051862020866835,"gamma":0.1330024194134125,"theta":-0.016686004738359433,"vega":0.0814201951779246,"rho":-0.029285293540063935,"breakevenPct":1.6177368011354445},{"delta":0.5,"premium":1.1089996173660932,"strike":73.21799923473219,"iv":0.1303655742760108,"gamma":0.14644191638862594,"theta":-0.013497146100720782,"vega":0.08135479295954824,"rho":-0.032454822962683656,"breakevenPct":1.0986152552926942},{"delta":0.55,"premium":1.275237012065895,"strike":73.55047402413179,"iv":0.12815564521039674,"gamma":0.1469482158953124,"theta":-0.012480723632741516,"vega":0.08024876690025655,"rho":-0.03551397617858179,"breakevenPct":0.8706116965218785},{"delta":0.6,"premium":1.4414744067656964,"strike":73.8829488135314,"iv":0.1259457161447827,"gamma":0.14745451540199883,"theta":-0.011464301164762254,"vega":0.07914274084096487,"rho":-0.038573129394479926,"breakevenPct":0.6426081377510633},{"delta":0.65,"premium":1.853179126437213,"strike":74.40751437665833,"iv":0.13098594877878275,"gamma":0.13650317037855272,"theta":-0.010467142542011136,"vega":0.07438570174083854,"rho":-0.041632671173530776,"breakevenPct":0.4878133997790236},{"delta":0.7,"premium":2.398259396588301,"strike":75.03645314990958,"iv":0.13996558274802517,"gamma":0.11932627314940361,"theta":-0.009480450998582914,"vega":0.0676448716241868,"rho":-0.044692424079762795,"breakevenPct":0.37279693687932736},{"delta":0.75,"premium":2.94333966673939,"strike":75.66539192316084,"iv":0.1489452167172676,"gamma":0.10214937592025446,"theta":-0.00849375945515469,"vega":0.06090404150753503,"rho":-0.04775217698599482,"breakevenPct":0.2577804739796308},{"delta":0.8,"premium":3.4884199368904794,"strike":76.29433069641209,"iv":0.15792485068651002,"gamma":0.0849724786911053,"theta":-0.007507067911726465,"vega":0.05416321139088326,"rho":-0.05081192989222685,"breakevenPct":0.1427640110799342},{"delta":0.85,"premium":4.033500207041566,"strike":76.92326946966335,"iv":0.16690448465575244,"gamma":0.06779558146195619,"theta":-0.006520376368298244,"vega":0.04742238127423152,"rho":-0.05387168279845886,"breakevenPct":0.027747548180237946},{"delta":0.9,"premium":6.2440425531914885,"strike":79.20425531914894,"iv":0.2082214184397163,"gamma":0.04106170212765958,"theta":-0.004711205673758866,"vega":0.03535262411347518,"rho":-0.05822998184193698,"breakevenPct":0.08528925684146939}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":78.74316757786359,"iv":0.2415300451119144,"gamma":0.04694311444967101,"theta":-0.02113137592053181,"vega":0.048116184926125384,"rho":0.007784621030184816,"breakevenPct":8.514836891871608},{"delta":0.2,"premium":0.375,"strike":76.2512910217959,"iv":0.16724307685097728,"gamma":0.08173790009317441,"theta":-0.0182039823831175,"vega":0.057744858793347134,"rho":0.01020137609805651,"breakevenPct":5.097093707030443},{"delta":0.25,"premium":0.38068002716737814,"strike":74.9909119565322,"iv":0.12530929099967336,"gamma":0.12272819179339368,"theta":-0.01624014851676539,"vega":0.06552835898014325,"rho":0.012522989015750668,"breakevenPct":3.376206259360275},{"delta":0.3,"premium":0.5688674775771088,"strike":74.68981203587663,"iv":0.13759649525222425,"gamma":0.12004786040633224,"theta":-0.01932435457451946,"vega":0.0700660177853196,"rho":0.015329539580328217,"breakevenPct":3.221340712458837},{"delta":0.35,"premium":0.7570549279868395,"strike":74.38871211522105,"iv":0.14988369950477518,"gamma":0.1173675290192708,"theta":-0.02240856063227353,"vega":0.07460367659049594,"rho":0.01813609014490577,"breakevenPct":3.0664751655573994},{"delta":0.4,"premium":0.9452423783965704,"strike":74.08761219456548,"iv":0.1621709037573261,"gamma":0.11468719763220936,"theta":-0.025492766690027605,"vega":0.0791413353956723,"rho":0.020942640709483318,"breakevenPct":2.911609618655961},{"delta":0.45,"premium":1.1546643608064682,"strike":73.69067127838706,"iv":0.16757267212779148,"gamma":0.11340413104977239,"theta":-0.02709300536148695,"vega":0.08098027486286649,"rho":0.023715694934232666,"breakevenPct":2.6544172804739206},{"delta":0.5,"premium":1.3728006800224115,"strike":73.25439863995518,"iv":0.17014875979418242,"gamma":0.11269448120732455,"theta":-0.028084245840132013,"vega":0.08171169996355718,"rho":0.026475002758212247,"breakevenPct":2.3552315457105912},{"delta":0.55,"premium":1.820072982157357,"strike":72.65706466197426,"iv":0.186551358929471,"gamma":0.10573281581198452,"theta":-0.030141192968000847,"vega":0.08077352972321773,"rho":0.029154596394728758,"breakevenPct":2.1494138583618443},{"delta":0.6,"premium":2.587852244647338,"strike":71.83444402359214,"iv":0.22229397226400005,"gamma":0.0900260616906271,"theta":-0.03368881124416157,"vega":0.07749999110921844,"rho":0.031722688766382845,"breakevenPct":2.074195951501136},{"delta":0.65,"premium":3.3556315071373213,"strike":71.01182338521001,"iv":0.2580365855985292,"gamma":0.07431930756926965,"theta":-0.0372364295203223,"vega":0.07422645249521914,"rho":0.03429078113803694,"breakevenPct":1.9989780446404277},{"delta":0.7,"premium":4.123410769627303,"strike":70.18920274682789,"iv":0.29377919893305826,"gamma":0.05861255344791223,"theta":-0.04078404779648302,"vega":0.07095291388121984,"rho":0.036858873509691026,"breakevenPct":1.9237601377797198},{"delta":0.75,"premium":2.307016905350702,"strike":71.266348267863,"iv":0.13965553996551022,"gamma":0.11639717032808379,"theta":-0.021465781631734474,"vega":0.06536736176538725,"rho":0.040369042571957,"breakevenPct":0.909841137311342},{"delta":0.8,"premium":3.5658711217183794,"strike":69.98329355608591,"iv":0.1848794749403342,"gamma":0.07614582338902143,"theta":-0.023662529832935562,"vega":0.05687804295942719,"rho":0.042918585796531544,"breakevenPct":0.8766488517409086},{"delta":0.85,"premium":4.991620111731844,"strike":68.50837988826815,"iv":0.23035586592178775,"gamma":0.04964636871508379,"theta":-0.025088268156424582,"vega":0.047831843575418996,"rho":0.04505887321859811,"breakevenPct":0.8092168426827643},{"delta":0.9,"premium":8.33095238095238,"strike":65.11904761904762,"iv":0.33362380952380954,"gamma":0.025635714285714283,"theta":-0.026892857142857142,"vega":0.03606190476190476,"rho":0.04563548966126688,"breakevenPct":0.7406391441503309}],"put":[{"delta":0.1,"premium":0.375,"strike":64.37342774958404,"iv":0.3678105777060045,"gamma":0.023179950819992724,"theta":-0.021791703982370993,"vega":0.03622166016348652,"rho":-0.006524253254174692,"breakevenPct":12.222702304781178},{"delta":0.15,"premium":0.375,"strike":68.56345069599101,"iv":0.22817240503728545,"gamma":0.04987750162613707,"theta":-0.017300672272470154,"vega":0.048097201140570575,"rho":-0.009880565700018948,"breakevenPct":6.475859695527337},{"delta":0.2,"premium":0.375,"strike":70.46518447387535,"iv":0.1610186325964572,"gamma":0.08570154929098135,"theta":-0.013923642334688893,"vega":0.05767157850383595,"rho":-0.013385057416721339,"breakevenPct":3.867529181353232},{"delta":0.25,"premium":0.5392335187840377,"strike":71.18248168753782,"iv":0.15578987510329353,"gamma":0.09821049096955246,"theta":-0.01517292683124576,"vega":0.064340323636284,"rho":-0.016643136094956285,"breakevenPct":3.108972474621061},{"delta":0.3,"premium":0.8102018103883435,"strike":71.48355756709816,"iv":0.17954977623184454,"gamma":0.09301262523479749,"theta":-0.01919619902685671,"vega":0.06972386678923143,"rho":-0.019699975444616834,"breakevenPct":3.0676782928133086},{"delta":0.35,"premium":1.0811701019926494,"strike":71.7846334466585,"iv":0.20330967736039554,"gamma":0.08781475950004253,"theta":-0.02321947122246766,"vega":0.07510740994217886,"rho":-0.022756814794277384,"breakevenPct":3.0263841110055565},{"delta":0.4,"premium":1.2269419318997745,"strike":72.17475661127355,"iv":0.20484128215314523,"gamma":0.09493384630949767,"theta":-0.024011898779461964,"vega":0.07950390618176452,"rho":-0.025905571394047016,"breakevenPct":2.6912430676535846},{"delta":0.45,"premium":1.0581257042899295,"strike":72.78863380258207,"iv":0.15051862020866835,"gamma":0.1330024194134125,"theta":-0.016686004738359433,"vega":0.0814201951779246,"rho":-0.029285293540063935,"breakevenPct":1.6177368011354445},{"delta":0.5,"premium":1.1089996173660932,"strike":73.21799923473219,"iv":0.1303655742760108,"gamma":0.14644191638862594,"theta":-0.013497146100720782,"vega":0.08135479295954824,"rho":-0.032454822962683656,"breakevenPct":1.0986152552926942},{"delta":0.55,"premium":1.275237012065895,"strike":73.55047402413179,"iv":0.12815564521039674,"gamma":0.1469482158953124,"theta":-0.012480723632741516,"vega":0.08024876690025655,"rho":-0.03551397617858179,"breakevenPct":0.8706116965218785},{"delta":0.6,"premium":1.4414744067656964,"strike":73.8829488135314,"iv":0.1259457161447827,"gamma":0.14745451540199883,"theta":-0.011464301164762254,"vega":0.07914274084096487,"rho":-0.038573129394479926,"breakevenPct":0.6426081377510633},{"delta":0.65,"premium":1.853179126437213,"strike":74.40751437665833,"iv":0.13098594877878275,"gamma":0.13650317037855272,"theta":-0.010467142542011136,"vega":0.07438570174083854,"rho":-0.041632671173530776,"breakevenPct":0.4878133997790236},{"delta":0.7,"premium":2.398259396588301,"strike":75.03645314990958,"iv":0.13996558274802517,"gamma":0.11932627314940361,"theta":-0.009480450998582914,"vega":0.0676448716241868,"rho":-0.044692424079762795,"breakevenPct":0.37279693687932736},{"delta":0.75,"premium":2.94333966673939,"strike":75.66539192316084,"iv":0.1489452167172676,"gamma":0.10214937592025446,"theta":-0.00849375945515469,"vega":0.06090404150753503,"rho":-0.04775217698599482,"breakevenPct":0.2577804739796308},{"delta":0.8,"premium":3.4884199368904794,"strike":76.29433069641209,"iv":0.15792485068651002,"gamma":0.0849724786911053,"theta":-0.007507067911726465,"vega":0.05416321139088326,"rho":-0.05081192989222685,"breakevenPct":0.1427640110799342},{"delta":0.85,"premium":4.033500207041566,"strike":76.92326946966335,"iv":0.16690448465575244,"gamma":0.06779558146195619,"theta":-0.006520376368298244,"vega":0.04742238127423152,"rho":-0.05387168279845886,"breakevenPct":0.027747548180237946},{"delta":0.9,"premium":6.2440425531914885,"strike":79.20425531914894,"iv":0.2082214184397163,"gamma":0.04106170212765958,"theta":-0.004711205673758866,"vega":0.03535262411347518,"rho":-0.05822998184193698,"breakevenPct":0.08528925684146939}]}},"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"}}