{"symbol":"GNR","url":"https://intraalpha.com/companies/GNR","capturedAt":"2026-10-22T11:20:37.245Z","state":"ready","quote":{"symbol":"GNR","last_price":76.16,"prev_close":76.47,"regular_close":76.38,"change":-0.31,"change_pct":-0.4054,"regular_change":-0.09,"regular_change_pct":-0.1177,"extended_change":-0.22,"extended_change_pct":-0.288,"bid":74.5,"ask":77,"bid_size":100,"ask_size":100,"volume":105048,"vwap":76.268918,"open":76.64,"high":76.64,"low":76.11,"close":76.38,"trade_count":925,"last_trade_at":"2026-10-22T11:05:08.395509118Z","last_quote_at":"2026-10-22T11:05:08.395777801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:20:26.524242731-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5100000000,"net_expense_ratio":0.004,"portfolio_turnover":0.15,"dividend_yield":0.0226,"inception_date":"2010-09-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:20:36.010507+00:00"},"optionObservedAt":"2026-10-21T19:59:18.525Z","bars":[{"c":75.745,"h":76.14,"l":75.745,"n":33,"o":76.14,"t":"2026-10-15T13:30:00Z","v":2224,"vw":75.969717},{"c":75.85,"h":75.98,"l":75.76,"n":21,"o":75.76,"t":"2026-10-15T13:35:00Z","v":1956,"vw":75.85255},{"c":75.93,"h":75.93,"l":75.93,"n":4,"o":75.93,"t":"2026-10-15T13:40:00Z","v":123,"vw":75.93},{"c":75.64,"h":75.785,"l":75.58,"n":27,"o":75.76,"t":"2026-10-15T13:45:00Z","v":3494,"vw":75.696262},{"c":75.63,"h":75.63,"l":75.5201,"n":14,"o":75.62,"t":"2026-10-15T13:55:00Z","v":912,"vw":75.571882},{"c":75.67,"h":75.76,"l":75.65,"n":32,"o":75.7,"t":"2026-10-15T14:00:00Z","v":4030,"vw":75.716441},{"c":75.8,"h":75.85,"l":75.645,"n":35,"o":75.645,"t":"2026-10-15T14:05:00Z","v":5939,"vw":75.768333},{"c":75.73,"h":75.8,"l":75.73,"n":11,"o":75.8,"t":"2026-10-15T14:10:00Z","v":549,"vw":75.753333},{"c":75.86,"h":75.86,"l":75.76,"n":17,"o":75.76,"t":"2026-10-15T14:15:00Z","v":1282,"vw":75.796667},{"c":75.89,"h":75.9217,"l":75.85,"n":28,"o":75.85,"t":"2026-10-15T14:20:00Z","v":3264,"vw":75.896558},{"c":75.94,"h":75.94,"l":75.94,"n":2,"o":75.94,"t":"2026-10-15T14:25:00Z","v":200,"vw":75.94},{"c":76,"h":76,"l":75.885,"n":5,"o":75.885,"t":"2026-10-15T14:30:00Z","v":438,"vw":75.95625},{"c":76.11,"h":76.12,"l":76.02,"n":22,"o":76.04,"t":"2026-10-15T14:35:00Z","v":3956,"vw":76.08756},{"c":76.1,"h":76.13,"l":76.09,"n":13,"o":76.1,"t":"2026-10-15T14:40:00Z","v":685,"vw":76.106667},{"c":76.15,"h":76.15,"l":76.08,"n":18,"o":76.115,"t":"2026-10-15T14:45:00Z","v":1209,"vw":76.115},{"c":76.2,"h":76.2,"l":76.14,"n":17,"o":76.14,"t":"2026-10-15T14:50:00Z","v":1639,"vw":76.164241},{"c":76.16,"h":76.16,"l":76.16,"n":1,"o":76.16,"t":"2026-10-15T14:55:00Z","v":1329,"vw":76.16},{"c":76.21,"h":76.23,"l":76.19,"n":14,"o":76.23,"t":"2026-10-15T15:00:00Z","v":891,"vw":76.203333},{"c":76.18,"h":76.18,"l":76.17,"n":2,"o":76.17,"t":"2026-10-15T15:05:00Z","v":200,"vw":76.175},{"c":76.2,"h":76.21,"l":76.2,"n":10,"o":76.21,"t":"2026-10-15T15:10:00Z","v":314,"vw":76.205},{"c":76.29,"h":76.29,"l":76.25,"n":16,"o":76.26,"t":"2026-10-15T15:15:00Z","v":1240,"vw":76.264545},{"c":76.33,"h":76.35,"l":76.33,"n":25,"o":76.35,"t":"2026-10-15T15:20:00Z","v":1737,"vw":76.338182},{"c":76.31,"h":76.31,"l":76.31,"n":3,"o":76.31,"t":"2026-10-15T15:25:00Z","v":207,"vw":76.31},{"c":76.23,"h":76.29,"l":76.225,"n":10,"o":76.29,"t":"2026-10-15T15:30:00Z","v":1257,"vw":76.255548},{"c":76.19,"h":76.23,"l":76.19,"n":5,"o":76.21,"t":"2026-10-15T15:35:00Z","v":533,"vw":76.209569},{"c":76.22,"h":76.3,"l":76.22,"n":16,"o":76.22,"t":"2026-10-15T15:40:00Z","v":858,"vw":76.244573},{"c":76.205,"h":76.2597,"l":76.205,"n":11,"o":76.2597,"t":"2026-10-15T15:45:00Z","v":1144,"vw":76.253966},{"c":76.24,"h":76.24,"l":76.18,"n":17,"o":76.21,"t":"2026-10-15T15:50:00Z","v":1490,"vw":76.215508},{"c":76.18,"h":76.2,"l":76.18,"n":9,"o":76.19,"t":"2026-10-15T15:55:00Z","v":675,"vw":76.188},{"c":76.14,"h":76.15,"l":76.11,"n":9,"o":76.15,"t":"2026-10-15T16:00:00Z","v":1559,"vw":76.127416},{"c":76.13,"h":76.15,"l":76.13,"n":23,"o":76.14,"t":"2026-10-15T16:05:00Z","v":2073,"vw":76.136499},{"c":76.15,"h":76.18,"l":76.135,"n":29,"o":76.135,"t":"2026-10-15T16:10:00Z","v":3980,"vw":76.145186},{"c":76.0801,"h":76.17,"l":76.0801,"n":6,"o":76.12,"t":"2026-10-15T16:15:00Z","v":1509,"vw":76.107797},{"c":76.14,"h":76.14,"l":76.14,"n":5,"o":76.14,"t":"2026-10-15T16:20:00Z","v":312,"vw":76.14},{"c":76.13,"h":76.16,"l":76.13,"n":11,"o":76.16,"t":"2026-10-15T16:25:00Z","v":605,"vw":76.15},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-15T16:30:00Z","v":100,"vw":76.2},{"c":76.09,"h":76.145,"l":76.09,"n":4,"o":76.145,"t":"2026-10-15T16:35:00Z","v":270,"vw":76.110833},{"c":76.165,"h":76.175,"l":76.165,"n":5,"o":76.175,"t":"2026-10-15T16:40:00Z","v":426,"vw":76.168163},{"c":76.115,"h":76.17,"l":76.115,"n":7,"o":76.17,"t":"2026-10-15T16:45:00Z","v":526,"vw":76.153824},{"c":76.11,"h":76.11,"l":76.1,"n":3,"o":76.1,"t":"2026-10-15T16:50:00Z","v":617,"vw":76.1018},{"c":76.09,"h":76.1,"l":76.09,"n":4,"o":76.1,"t":"2026-10-15T16:55:00Z","v":980,"vw":76.094145},{"c":76.13,"h":76.13,"l":76.095,"n":10,"o":76.1,"t":"2026-10-15T17:05:00Z","v":1631,"vw":76.102498},{"c":76.12,"h":76.12,"l":76.075,"n":6,"o":76.075,"t":"2026-10-15T17:10:00Z","v":500,"vw":76.10875},{"c":76.08,"h":76.08,"l":76.08,"n":8,"o":76.08,"t":"2026-10-15T17:25:00Z","v":437,"vw":76.08},{"c":76.1,"h":76.1,"l":76.07,"n":12,"o":76.07,"t":"2026-10-15T17:30:00Z","v":825,"vw":76.08375},{"c":76.1,"h":76.1,"l":76.08,"n":7,"o":76.09,"t":"2026-10-15T17:35:00Z","v":475,"vw":76.09125},{"c":76.12,"h":76.12,"l":76.095,"n":4,"o":76.095,"t":"2026-10-15T17:40:00Z","v":218,"vw":76.1075},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-15T17:45:00Z","v":100,"vw":76.1},{"c":76.13,"h":76.14,"l":76.085,"n":10,"o":76.085,"t":"2026-10-15T17:50:00Z","v":731,"vw":76.120953},{"c":76.19,"h":76.19,"l":76.15,"n":6,"o":76.15,"t":"2026-10-15T17:55:00Z","v":425,"vw":76.165},{"c":76.25,"h":76.26,"l":76.21,"n":32,"o":76.21,"t":"2026-10-15T18:00:00Z","v":2557,"vw":76.233158},{"c":76.2925,"h":76.2932,"l":76.27,"n":5,"o":76.27,"t":"2026-10-15T18:05:00Z","v":754,"vw":76.28972},{"c":76.215,"h":76.26,"l":76.215,"n":14,"o":76.24,"t":"2026-10-15T18:10:00Z","v":1216,"vw":76.233661},{"c":76.22,"h":76.22,"l":76.18,"n":14,"o":76.22,"t":"2026-10-15T18:15:00Z","v":908,"vw":76.211429},{"c":76.15,"h":76.19,"l":76.1429,"n":19,"o":76.1429,"t":"2026-10-15T18:20:00Z","v":865,"vw":76.167812},{"c":76.18,"h":76.18,"l":76.15,"n":9,"o":76.15,"t":"2026-10-15T18:30:00Z","v":452,"vw":76.17},{"c":76.14,"h":76.16,"l":76.14,"n":6,"o":76.16,"t":"2026-10-15T18:35:00Z","v":343,"vw":76.152188},{"c":76.16,"h":76.16,"l":76.15,"n":18,"o":76.15,"t":"2026-10-15T18:40:00Z","v":809,"vw":76.155192},{"c":76.14,"h":76.15,"l":76.14,"n":3,"o":76.15,"t":"2026-10-15T18:45:00Z","v":249,"vw":76.144184},{"c":76.14,"h":76.17,"l":76.14,"n":20,"o":76.16,"t":"2026-10-15T18:50:00Z","v":1623,"vw":76.146879},{"c":76.14,"h":76.14,"l":76.13,"n":11,"o":76.13,"t":"2026-10-15T18:55:00Z","v":861,"vw":76.134286},{"c":76.165,"h":76.2,"l":76.11,"n":23,"o":76.11,"t":"2026-10-15T19:00:00Z","v":2751,"vw":76.16854},{"c":76.17,"h":76.17,"l":76.15,"n":43,"o":76.15,"t":"2026-10-15T19:05:00Z","v":6336,"vw":76.151617},{"c":76.18,"h":76.2,"l":76.15,"n":40,"o":76.19,"t":"2026-10-15T19:10:00Z","v":3873,"vw":76.174491},{"c":76.19,"h":76.19,"l":76.19,"n":2,"o":76.19,"t":"2026-10-15T19:15:00Z","v":314,"vw":76.19},{"c":76.22,"h":76.23,"l":76.1401,"n":29,"o":76.1401,"t":"2026-10-15T19:20:00Z","v":2310,"vw":76.194774},{"c":76.12,"h":76.2,"l":76.12,"n":38,"o":76.2,"t":"2026-10-15T19:25:00Z","v":3345,"vw":76.184503},{"c":76.06,"h":76.1,"l":76.05,"n":102,"o":76.08,"t":"2026-10-15T19:30:00Z","v":48512,"vw":76.096075},{"c":76.0875,"h":76.115,"l":76.085,"n":30,"o":76.085,"t":"2026-10-15T19:35:00Z","v":4190,"vw":76.096094},{"c":76.12,"h":76.16,"l":76.12,"n":44,"o":76.14,"t":"2026-10-15T19:40:00Z","v":4616,"vw":76.145141},{"c":76.19,"h":76.2,"l":76.16,"n":11,"o":76.16,"t":"2026-10-15T19:45:00Z","v":551,"vw":76.181},{"c":76.26,"h":76.28,"l":76.21,"n":67,"o":76.23,"t":"2026-10-15T19:50:00Z","v":24986,"vw":76.262251},{"c":76.29,"h":76.3,"l":76.195,"n":62,"o":76.24,"t":"2026-10-15T19:55:00Z","v":3342,"vw":76.253991},{"c":76.29,"h":76.29,"l":76.29,"n":8,"o":76.29,"t":"2026-10-15T20:00:00Z","v":358,"vw":76.29},{"c":76.6,"h":76.95,"l":76.59,"n":80,"o":76.95,"t":"2026-10-16T08:50:00Z","v":4005,"vw":76.6825},{"c":76.45,"h":76.45,"l":76.45,"n":28,"o":76.45,"t":"2026-10-16T08:55:00Z","v":1304,"vw":76.45},{"c":76.885,"h":76.885,"l":76.61,"n":45,"o":76.61,"t":"2026-10-16T13:30:00Z","v":7985,"vw":76.725413},{"c":77.01,"h":77.01,"l":76.82,"n":58,"o":76.82,"t":"2026-10-16T13:35:00Z","v":7344,"vw":76.948673},{"c":76.955,"h":77.105,"l":76.955,"n":36,"o":77.015,"t":"2026-10-16T13:40:00Z","v":4254,"vw":77.026291},{"c":77.06,"h":77.07,"l":76.96,"n":78,"o":76.995,"t":"2026-10-16T13:45:00Z","v":18281,"vw":77.050913},{"c":77.12,"h":77.12,"l":77.01,"n":65,"o":77.04,"t":"2026-10-16T13:50:00Z","v":8581,"vw":77.061358},{"c":77.01,"h":77.06,"l":77.01,"n":11,"o":77.06,"t":"2026-10-16T13:55:00Z","v":527,"vw":77.027483},{"c":77,"h":77.04,"l":77,"n":14,"o":77.04,"t":"2026-10-16T14:00:00Z","v":499,"vw":77.027097},{"c":77.06,"h":77.07,"l":77.05,"n":9,"o":77.06,"t":"2026-10-16T14:05:00Z","v":837,"vw":77.06},{"c":77.125,"h":77.13,"l":77.095,"n":11,"o":77.095,"t":"2026-10-16T14:10:00Z","v":2688,"vw":77.125433},{"c":77.105,"h":77.14,"l":77.105,"n":35,"o":77.11,"t":"2026-10-16T14:15:00Z","v":3448,"vw":77.113224},{"c":77.135,"h":77.135,"l":77.135,"n":2,"o":77.135,"t":"2026-10-16T14:20:00Z","v":101,"vw":77.135},{"c":77.245,"h":77.26,"l":77.105,"n":61,"o":77.105,"t":"2026-10-16T14:25:00Z","v":8095,"vw":77.161917},{"c":77.25,"h":77.26,"l":77.215,"n":17,"o":77.22,"t":"2026-10-16T14:30:00Z","v":1477,"vw":77.245727},{"c":77.1799,"h":77.1799,"l":77.11,"n":4,"o":77.11,"t":"2026-10-16T14:35:00Z","v":329,"vw":77.155301},{"c":77.18,"h":77.18,"l":77.145,"n":4,"o":77.145,"t":"2026-10-16T14:40:00Z","v":307,"vw":77.157727},{"c":77.12,"h":77.2,"l":77.12,"n":19,"o":77.14,"t":"2026-10-16T14:45:00Z","v":3370,"vw":77.16848},{"c":77.23,"h":77.25,"l":77.175,"n":57,"o":77.18,"t":"2026-10-16T14:50:00Z","v":5600,"vw":77.210532},{"c":77.27,"h":77.27,"l":77.26,"n":6,"o":77.26,"t":"2026-10-16T14:55:00Z","v":521,"vw":77.264},{"c":77.235,"h":77.235,"l":77.235,"n":1,"o":77.235,"t":"2026-10-16T15:00:00Z","v":488,"vw":77.235},{"c":77.165,"h":77.25,"l":77.165,"n":30,"o":77.225,"t":"2026-10-16T15:05:00Z","v":3305,"vw":77.220657},{"c":77.12,"h":77.12,"l":77.12,"n":2,"o":77.12,"t":"2026-10-16T15:10:00Z","v":102,"vw":77.12},{"c":77.08,"h":77.08,"l":77.01,"n":14,"o":77.04,"t":"2026-10-16T15:15:00Z","v":1131,"vw":77.035},{"c":77,"h":77.01,"l":76.93,"n":14,"o":77.01,"t":"2026-10-16T15:20:00Z","v":2239,"vw":76.953686},{"c":77,"h":77,"l":76.95,"n":12,"o":76.97,"t":"2026-10-16T15:25:00Z","v":1516,"vw":76.962253},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-16T15:30:00Z","v":404,"vw":77},{"c":77,"h":77.02,"l":77,"n":12,"o":77.015,"t":"2026-10-16T15:35:00Z","v":2770,"vw":77.011915},{"c":76.96,"h":77,"l":76.94,"n":19,"o":77,"t":"2026-10-16T15:40:00Z","v":2444,"vw":76.961544},{"c":76.94,"h":77.02,"l":76.94,"n":23,"o":76.965,"t":"2026-10-16T15:45:00Z","v":15288,"vw":76.979405},{"c":76.97,"h":77,"l":76.955,"n":34,"o":76.97,"t":"2026-10-16T15:50:00Z","v":3602,"vw":76.967097},{"c":76.89,"h":76.96,"l":76.88,"n":10,"o":76.96,"t":"2026-10-16T15:55:00Z","v":1979,"vw":76.904641},{"c":76.81,"h":76.89,"l":76.78,"n":31,"o":76.89,"t":"2026-10-16T16:00:00Z","v":2691,"vw":76.8204},{"c":76.82,"h":76.87,"l":76.82,"n":40,"o":76.8699,"t":"2026-10-16T16:05:00Z","v":3266,"vw":76.852539},{"c":76.91,"h":76.91,"l":76.8,"n":25,"o":76.8184,"t":"2026-10-16T16:10:00Z","v":3128,"vw":76.849162},{"c":76.9799,"h":77,"l":76.91,"n":10,"o":76.91,"t":"2026-10-16T16:15:00Z","v":774,"vw":76.95496},{"c":76.94,"h":76.95,"l":76.895,"n":21,"o":76.9,"t":"2026-10-16T16:20:00Z","v":5153,"vw":76.903053},{"c":76.93,"h":76.98,"l":76.93,"n":38,"o":76.95,"t":"2026-10-16T16:25:00Z","v":4226,"vw":76.957329},{"c":76.92,"h":76.9499,"l":76.86,"n":20,"o":76.86,"t":"2026-10-16T16:30:00Z","v":2241,"vw":76.89524},{"c":76.905,"h":76.9149,"l":76.905,"n":6,"o":76.9149,"t":"2026-10-16T16:35:00Z","v":503,"vw":76.90698},{"c":76.94,"h":76.9499,"l":76.88,"n":38,"o":76.9,"t":"2026-10-16T16:40:00Z","v":3386,"vw":76.915133},{"c":76.85,"h":76.95,"l":76.85,"n":18,"o":76.95,"t":"2026-10-16T16:45:00Z","v":2777,"vw":76.928518},{"c":76.9,"h":76.97,"l":76.9,"n":12,"o":76.96,"t":"2026-10-16T16:50:00Z","v":467,"vw":76.9475},{"c":76.97,"h":76.97,"l":76.9,"n":17,"o":76.97,"t":"2026-10-16T16:55:00Z","v":1211,"vw":76.914},{"c":76.82,"h":76.96,"l":76.82,"n":11,"o":76.9,"t":"2026-10-16T17:00:00Z","v":1236,"vw":76.913956},{"c":76.765,"h":76.8899,"l":76.7491,"n":10,"o":76.8899,"t":"2026-10-16T17:05:00Z","v":617,"vw":76.810767},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-16T17:10:00Z","v":100,"vw":76.82},{"c":76.75,"h":76.75,"l":76.75,"n":3,"o":76.75,"t":"2026-10-16T17:20:00Z","v":220,"vw":76.75},{"c":76.85,"h":76.85,"l":76.85,"n":3,"o":76.85,"t":"2026-10-16T17:25:00Z","v":711,"vw":76.85},{"c":76.95,"h":76.95,"l":76.94,"n":15,"o":76.94,"t":"2026-10-16T17:30:00Z","v":1686,"vw":76.943958},{"c":76.945,"h":76.945,"l":76.9194,"n":3,"o":76.9194,"t":"2026-10-16T17:35:00Z","v":367,"vw":76.936303},{"c":76.995,"h":77.005,"l":76.94,"n":22,"o":76.94,"t":"2026-10-16T17:40:00Z","v":41688,"vw":76.979172},{"c":76.9784,"h":76.9784,"l":76.9784,"n":1,"o":76.9784,"t":"2026-10-16T17:45:00Z","v":440,"vw":76.9784},{"c":76.9,"h":76.93,"l":76.875,"n":42,"o":76.93,"t":"2026-10-16T17:50:00Z","v":9055,"vw":76.907656},{"c":76.855,"h":76.9,"l":76.855,"n":22,"o":76.9,"t":"2026-10-16T17:55:00Z","v":733,"vw":76.885},{"c":76.82,"h":76.84,"l":76.82,"n":13,"o":76.84,"t":"2026-10-16T18:00:00Z","v":1601,"vw":76.837333},{"c":76.83,"h":76.83,"l":76.82,"n":13,"o":76.82,"t":"2026-10-16T18:05:00Z","v":1344,"vw":76.821642},{"c":76.8228,"h":76.835,"l":76.8189,"n":8,"o":76.835,"t":"2026-10-16T18:15:00Z","v":2048,"vw":76.82428},{"c":76.78,"h":76.7995,"l":76.75,"n":35,"o":76.75,"t":"2026-10-16T18:20:00Z","v":14662,"vw":76.757884},{"c":76.785,"h":76.785,"l":76.785,"n":5,"o":76.785,"t":"2026-10-16T18:25:00Z","v":302,"vw":76.785},{"c":76.8399,"h":76.8399,"l":76.7117,"n":25,"o":76.75,"t":"2026-10-16T18:30:00Z","v":5593,"vw":76.770514},{"c":76.8,"h":76.8,"l":76.78,"n":18,"o":76.7901,"t":"2026-10-16T18:35:00Z","v":1761,"vw":76.7925},{"c":76.82,"h":76.89,"l":76.82,"n":7,"o":76.89,"t":"2026-10-16T18:40:00Z","v":1382,"vw":76.872954},{"c":76.84,"h":76.845,"l":76.815,"n":40,"o":76.845,"t":"2026-10-16T18:45:00Z","v":2957,"vw":76.828725},{"c":76.85,"h":76.85,"l":76.81,"n":17,"o":76.81,"t":"2026-10-16T18:50:00Z","v":2111,"vw":76.837705},{"c":76.82,"h":76.82,"l":76.7294,"n":34,"o":76.75,"t":"2026-10-16T18:55:00Z","v":3029,"vw":76.763887},{"c":76.81,"h":76.86,"l":76.81,"n":10,"o":76.83,"t":"2026-10-16T19:00:00Z","v":717,"vw":76.825309},{"c":76.89,"h":76.89,"l":76.845,"n":7,"o":76.845,"t":"2026-10-16T19:05:00Z","v":378,"vw":76.867134},{"c":76.905,"h":76.905,"l":76.905,"n":3,"o":76.905,"t":"2026-10-16T19:10:00Z","v":295,"vw":76.905},{"c":76.8601,"h":76.935,"l":76.8601,"n":23,"o":76.935,"t":"2026-10-16T19:15:00Z","v":3950,"vw":76.897202},{"c":76.98,"h":76.98,"l":76.9,"n":51,"o":76.9199,"t":"2026-10-16T19:20:00Z","v":10113,"vw":76.959006},{"c":76.97,"h":76.97,"l":76.905,"n":15,"o":76.93,"t":"2026-10-16T19:25:00Z","v":2238,"vw":76.940714},{"c":77,"h":77,"l":76.96,"n":29,"o":76.97,"t":"2026-10-16T19:30:00Z","v":4369,"vw":76.990724},{"c":77,"h":77,"l":76.97,"n":12,"o":77,"t":"2026-10-16T19:35:00Z","v":3468,"vw":76.996403},{"c":77,"h":77.015,"l":76.97,"n":32,"o":77,"t":"2026-10-16T19:40:00Z","v":3913,"vw":76.996921},{"c":77,"h":77.02,"l":76.97,"n":33,"o":77,"t":"2026-10-16T19:45:00Z","v":3137,"vw":76.998968},{"c":77.08,"h":77.1,"l":77.03,"n":36,"o":77.03,"t":"2026-10-16T19:50:00Z","v":2664,"vw":77.057193},{"c":77.06,"h":77.1,"l":77.03,"n":145,"o":77.075,"t":"2026-10-16T19:55:00Z","v":22766,"vw":77.080767},{"c":77.09,"h":77.09,"l":77.09,"n":8,"o":77.09,"t":"2026-10-16T20:00:00Z","v":10090,"vw":77.09},{"c":77.46,"h":77.51,"l":76.6,"n":24,"o":76.6,"t":"2026-10-19T08:15:00Z","v":3459,"vw":76.836377},{"c":77.08,"h":77.14,"l":77.08,"n":4,"o":77.14,"t":"2026-10-19T08:20:00Z","v":700,"vw":77.112143},{"c":77.25,"h":77.3,"l":77.25,"n":5,"o":77.3,"t":"2026-10-19T08:30:00Z","v":851,"vw":77.294118},{"c":77.09,"h":77.15,"l":77.09,"n":22,"o":77.15,"t":"2026-10-19T08:35:00Z","v":2726,"vw":77.102046},{"c":77.01,"h":77.09,"l":76.9,"n":65,"o":76.9,"t":"2026-10-19T08:50:00Z","v":10771,"vw":76.995762},{"c":77.01,"h":77.01,"l":77.01,"n":2,"o":77.01,"t":"2026-10-19T08:55:00Z","v":103,"vw":77.01},{"c":77,"h":77.08,"l":76.49,"n":57,"o":76.49,"t":"2026-10-19T12:40:00Z","v":6980,"vw":76.617077},{"c":76.81,"h":76.81,"l":76.81,"n":19,"o":76.81,"t":"2026-10-19T13:00:00Z","v":1305,"vw":76.81},{"c":76.81,"h":76.84,"l":76.81,"n":20,"o":76.84,"t":"2026-10-19T13:05:00Z","v":4224,"vw":76.811894},{"c":76.955,"h":76.955,"l":76.77,"n":103,"o":76.86,"t":"2026-10-19T13:30:00Z","v":17020,"vw":76.857447},{"c":76.96,"h":77,"l":76.92,"n":150,"o":76.92,"t":"2026-10-19T13:35:00Z","v":14488,"vw":76.967455},{"c":76.95,"h":76.95,"l":76.8,"n":45,"o":76.905,"t":"2026-10-19T13:40:00Z","v":3577,"vw":76.881215},{"c":76.92,"h":76.92,"l":76.825,"n":40,"o":76.8717,"t":"2026-10-19T13:45:00Z","v":5522,"vw":76.839418},{"c":76.9,"h":76.975,"l":76.7801,"n":20,"o":76.91,"t":"2026-10-19T13:50:00Z","v":1538,"vw":76.884335},{"c":76.93,"h":76.93,"l":76.86,"n":9,"o":76.86,"t":"2026-10-19T13:55:00Z","v":692,"vw":76.909222},{"c":76.77,"h":76.87,"l":76.7251,"n":39,"o":76.845,"t":"2026-10-19T14:00:00Z","v":1563,"vw":76.786121},{"c":76.73,"h":76.78,"l":76.73,"n":31,"o":76.74,"t":"2026-10-19T14:05:00Z","v":2693,"vw":76.748689},{"c":76.66,"h":76.68,"l":76.59,"n":21,"o":76.67,"t":"2026-10-19T14:10:00Z","v":2595,"vw":76.621638},{"c":76.72,"h":76.73,"l":76.67,"n":16,"o":76.6701,"t":"2026-10-19T14:15:00Z","v":2423,"vw":76.722747},{"c":76.65,"h":76.65,"l":76.65,"n":2,"o":76.65,"t":"2026-10-19T14:20:00Z","v":300,"vw":76.65},{"c":76.65,"h":76.65,"l":76.605,"n":39,"o":76.605,"t":"2026-10-19T14:25:00Z","v":3971,"vw":76.642775},{"c":76.58,"h":76.7,"l":76.58,"n":33,"o":76.7,"t":"2026-10-19T14:30:00Z","v":3537,"vw":76.645248},{"c":76.55,"h":76.59,"l":76.55,"n":3,"o":76.59,"t":"2026-10-19T14:35:00Z","v":526,"vw":76.567186},{"c":76.53,"h":76.54,"l":76.49,"n":17,"o":76.51,"t":"2026-10-19T14:40:00Z","v":2314,"vw":76.522293},{"c":76.42,"h":76.445,"l":76.37,"n":11,"o":76.445,"t":"2026-10-19T14:45:00Z","v":1696,"vw":76.426614},{"c":76.455,"h":76.455,"l":76.39,"n":24,"o":76.42,"t":"2026-10-19T14:55:00Z","v":2328,"vw":76.429388},{"c":76.425,"h":76.5,"l":76.425,"n":13,"o":76.47,"t":"2026-10-19T15:00:00Z","v":741,"vw":76.461954},{"c":76.43,"h":76.43,"l":76.4,"n":10,"o":76.42,"t":"2026-10-19T15:05:00Z","v":1234,"vw":76.422307},{"c":76.36,"h":76.36,"l":76.34,"n":10,"o":76.34,"t":"2026-10-19T15:10:00Z","v":682,"vw":76.345},{"c":76.3896,"h":76.41,"l":76.385,"n":7,"o":76.385,"t":"2026-10-19T15:15:00Z","v":936,"vw":76.390115},{"c":76.525,"h":76.54,"l":76.495,"n":15,"o":76.495,"t":"2026-10-19T15:20:00Z","v":1503,"vw":76.528401},{"c":76.67,"h":76.67,"l":76.57,"n":15,"o":76.57,"t":"2026-10-19T15:25:00Z","v":1769,"vw":76.620815},{"c":76.63,"h":76.63,"l":76.6,"n":7,"o":76.6,"t":"2026-10-19T15:30:00Z","v":353,"vw":76.619286},{"c":76.66,"h":76.66,"l":76.65,"n":8,"o":76.65,"t":"2026-10-19T15:35:00Z","v":762,"vw":76.651883},{"c":76.575,"h":76.62,"l":76.575,"n":4,"o":76.62,"t":"2026-10-19T15:40:00Z","v":305,"vw":76.605},{"c":76.535,"h":76.5875,"l":76.535,"n":20,"o":76.565,"t":"2026-10-19T15:45:00Z","v":1568,"vw":76.566827},{"c":76.5,"h":76.5,"l":76.5,"n":5,"o":76.5,"t":"2026-10-19T15:55:00Z","v":225,"vw":76.5},{"c":76.48,"h":76.55,"l":76.48,"n":11,"o":76.55,"t":"2026-10-19T16:00:00Z","v":1452,"vw":76.508484},{"c":76.45,"h":76.49,"l":76.45,"n":8,"o":76.49,"t":"2026-10-19T16:05:00Z","v":583,"vw":76.468916},{"c":76.48,"h":76.505,"l":76.48,"n":3,"o":76.495,"t":"2026-10-19T16:10:00Z","v":700,"vw":76.5},{"c":76.45,"h":76.5,"l":76.45,"n":11,"o":76.48,"t":"2026-10-19T16:15:00Z","v":1246,"vw":76.477715},{"c":76.465,"h":76.505,"l":76.465,"n":24,"o":76.48,"t":"2026-10-19T16:20:00Z","v":2530,"vw":76.477817},{"c":76.53,"h":76.53,"l":76.44,"n":18,"o":76.48,"t":"2026-10-19T16:25:00Z","v":3939,"vw":76.455741},{"c":76.52,"h":76.52,"l":76.48,"n":28,"o":76.52,"t":"2026-10-19T16:30:00Z","v":4098,"vw":76.501501},{"c":76.51,"h":76.54,"l":76.49,"n":32,"o":76.54,"t":"2026-10-19T16:35:00Z","v":3059,"vw":76.51261},{"c":76.51,"h":76.56,"l":76.5,"n":16,"o":76.555,"t":"2026-10-19T16:45:00Z","v":1972,"vw":76.528181},{"c":76.45,"h":76.495,"l":76.45,"n":10,"o":76.485,"t":"2026-10-19T16:50:00Z","v":1184,"vw":76.483711},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-19T17:00:00Z","v":196,"vw":76.5},{"c":76.495,"h":76.495,"l":76.49,"n":3,"o":76.49,"t":"2026-10-19T17:05:00Z","v":586,"vw":76.494091},{"c":76.48,"h":76.52,"l":76.48,"n":9,"o":76.52,"t":"2026-10-19T17:10:00Z","v":1175,"vw":76.492197},{"c":76.46,"h":76.46,"l":76.46,"n":1,"o":76.46,"t":"2026-10-19T17:15:00Z","v":228,"vw":76.46},{"c":76.51,"h":76.52,"l":76.51,"n":4,"o":76.52,"t":"2026-10-19T17:20:00Z","v":311,"vw":76.514082},{"c":76.53,"h":76.55,"l":76.53,"n":24,"o":76.545,"t":"2026-10-19T17:25:00Z","v":2276,"vw":76.544509},{"c":76.565,"h":76.565,"l":76.56,"n":7,"o":76.56,"t":"2026-10-19T17:30:00Z","v":1030,"vw":76.563936},{"c":76.56,"h":76.56,"l":76.54,"n":3,"o":76.55,"t":"2026-10-19T17:35:00Z","v":503,"vw":76.554036},{"c":76.51,"h":76.51,"l":76.51,"n":3,"o":76.51,"t":"2026-10-19T17:40:00Z","v":300,"vw":76.51},{"c":76.55,"h":76.56,"l":76.55,"n":28,"o":76.56,"t":"2026-10-19T17:45:00Z","v":607,"vw":76.553333},{"c":76.565,"h":76.61,"l":76.54,"n":13,"o":76.54,"t":"2026-10-19T17:50:00Z","v":1739,"vw":76.593373},{"c":76.615,"h":76.615,"l":76.55,"n":11,"o":76.55,"t":"2026-10-19T17:55:00Z","v":1100,"vw":76.574283},{"c":76.6,"h":76.62,"l":76.6,"n":14,"o":76.61,"t":"2026-10-19T18:00:00Z","v":1275,"vw":76.609123},{"c":76.6451,"h":76.6451,"l":76.6451,"n":1,"o":76.6451,"t":"2026-10-19T18:05:00Z","v":200,"vw":76.6451},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-10-19T18:10:00Z","v":100,"vw":76.62},{"c":76.57,"h":76.63,"l":76.57,"n":7,"o":76.63,"t":"2026-10-19T18:20:00Z","v":937,"vw":76.606077},{"c":76.57,"h":76.63,"l":76.57,"n":5,"o":76.63,"t":"2026-10-19T18:25:00Z","v":448,"vw":76.61209},{"c":76.57,"h":76.57,"l":76.535,"n":11,"o":76.56,"t":"2026-10-19T18:30:00Z","v":808,"vw":76.5625},{"c":76.57,"h":76.57,"l":76.51,"n":9,"o":76.51,"t":"2026-10-19T18:35:00Z","v":542,"vw":76.5325},{"c":76.56,"h":76.56,"l":76.56,"n":5,"o":76.56,"t":"2026-10-19T18:40:00Z","v":405,"vw":76.56},{"c":76.64,"h":76.64,"l":76.61,"n":9,"o":76.61,"t":"2026-10-19T18:50:00Z","v":824,"vw":76.619881},{"c":76.6,"h":76.64,"l":76.595,"n":17,"o":76.63,"t":"2026-10-19T18:55:00Z","v":2300,"vw":76.625801},{"c":76.59,"h":76.59,"l":76.59,"n":15,"o":76.59,"t":"2026-10-19T19:00:00Z","v":331,"vw":76.59},{"c":76.5599,"h":76.59,"l":76.55,"n":30,"o":76.58,"t":"2026-10-19T19:10:00Z","v":2429,"vw":76.568897},{"c":76.58,"h":76.58,"l":76.54,"n":20,"o":76.56,"t":"2026-10-19T19:15:00Z","v":3474,"vw":76.563329},{"c":76.55,"h":76.575,"l":76.55,"n":4,"o":76.575,"t":"2026-10-19T19:20:00Z","v":401,"vw":76.561301},{"c":76.58,"h":76.58,"l":76.58,"n":4,"o":76.58,"t":"2026-10-19T19:25:00Z","v":305,"vw":76.58},{"c":76.5838,"h":76.6,"l":76.57,"n":25,"o":76.6,"t":"2026-10-19T19:30:00Z","v":1773,"vw":76.578457},{"c":76.61,"h":76.62,"l":76.61,"n":10,"o":76.62,"t":"2026-10-19T19:35:00Z","v":281,"vw":76.615},{"c":76.62,"h":76.65,"l":76.6027,"n":42,"o":76.6027,"t":"2026-10-19T19:40:00Z","v":6927,"vw":76.632606},{"c":76.6,"h":76.64,"l":76.6,"n":24,"o":76.63,"t":"2026-10-19T19:45:00Z","v":980,"vw":76.633188},{"c":76.56,"h":76.61,"l":76.56,"n":40,"o":76.6,"t":"2026-10-19T19:50:00Z","v":2110,"vw":76.589493},{"c":76.49,"h":76.5891,"l":76.42,"n":97,"o":76.5891,"t":"2026-10-19T19:55:00Z","v":11939,"vw":76.527877},{"c":76.45,"h":76.45,"l":76.45,"n":7,"o":76.45,"t":"2026-10-19T20:00:00Z","v":1480,"vw":76.45},{"c":76.4,"h":76.59,"l":76.34,"n":24,"o":76.59,"t":"2026-10-20T13:30:00Z","v":5800,"vw":76.573058},{"c":76.24,"h":76.29,"l":76.24,"n":6,"o":76.29,"t":"2026-10-20T13:35:00Z","v":431,"vw":76.262809},{"c":76.33,"h":76.41,"l":76.24,"n":25,"o":76.41,"t":"2026-10-20T13:40:00Z","v":2373,"vw":76.331889},{"c":76.2,"h":76.37,"l":76.2,"n":7,"o":76.3325,"t":"2026-10-20T13:45:00Z","v":480,"vw":76.316323},{"c":76.2,"h":76.2,"l":76.2,"n":4,"o":76.2,"t":"2026-10-20T14:00:00Z","v":249,"vw":76.2},{"c":76.22,"h":76.3599,"l":76.18,"n":19,"o":76.215,"t":"2026-10-20T14:05:00Z","v":30922,"vw":76.195225},{"c":76.32,"h":76.32,"l":76.215,"n":6,"o":76.215,"t":"2026-10-20T14:10:00Z","v":327,"vw":76.266667},{"c":76.25,"h":76.25,"l":76.25,"n":3,"o":76.25,"t":"2026-10-20T14:15:00Z","v":111,"vw":76.25},{"c":76.43,"h":76.43,"l":76.43,"n":5,"o":76.43,"t":"2026-10-20T14:25:00Z","v":268,"vw":76.43},{"c":76.37,"h":76.47,"l":76.37,"n":9,"o":76.47,"t":"2026-10-20T14:30:00Z","v":333,"vw":76.423401},{"c":76.35,"h":76.35,"l":76.35,"n":2,"o":76.35,"t":"2026-10-20T14:35:00Z","v":128,"vw":76.35},{"c":76.315,"h":76.4,"l":76.26,"n":37,"o":76.3199,"t":"2026-10-20T14:40:00Z","v":3649,"vw":76.347645},{"c":76.38,"h":76.38,"l":76.25,"n":9,"o":76.25,"t":"2026-10-20T14:45:00Z","v":491,"vw":76.314607},{"c":76.28,"h":76.28,"l":76.28,"n":2,"o":76.28,"t":"2026-10-20T14:50:00Z","v":140,"vw":76.28},{"c":76.285,"h":76.285,"l":76.285,"n":5,"o":76.285,"t":"2026-10-20T14:55:00Z","v":249,"vw":76.285},{"c":76.29,"h":76.32,"l":76.27,"n":15,"o":76.285,"t":"2026-10-20T15:00:00Z","v":1244,"vw":76.287791},{"c":76.27,"h":76.27,"l":76.27,"n":9,"o":76.27,"t":"2026-10-20T15:05:00Z","v":431,"vw":76.27},{"c":76.29,"h":76.29,"l":76.29,"n":3,"o":76.29,"t":"2026-10-20T15:10:00Z","v":205,"vw":76.29},{"c":76.29,"h":76.29,"l":76.21,"n":18,"o":76.21,"t":"2026-10-20T15:15:00Z","v":1070,"vw":76.232162},{"c":76.3,"h":76.375,"l":76.3,"n":10,"o":76.345,"t":"2026-10-20T15:20:00Z","v":1140,"vw":76.345909},{"c":76.185,"h":76.185,"l":76.18,"n":10,"o":76.18,"t":"2026-10-20T15:25:00Z","v":2101,"vw":76.180732},{"c":76.16,"h":76.16,"l":76.11,"n":25,"o":76.12,"t":"2026-10-20T15:30:00Z","v":3064,"vw":76.126625},{"c":76.15,"h":76.15,"l":76.115,"n":17,"o":76.12,"t":"2026-10-20T15:35:00Z","v":527,"vw":76.128333},{"c":76.21,"h":76.21,"l":76.165,"n":4,"o":76.165,"t":"2026-10-20T15:40:00Z","v":435,"vw":76.198491},{"c":76.15,"h":76.15,"l":76.15,"n":5,"o":76.15,"t":"2026-10-20T15:45:00Z","v":852,"vw":76.15},{"c":76.19,"h":76.19,"l":76.19,"n":3,"o":76.19,"t":"2026-10-20T15:55:00Z","v":330,"vw":76.19},{"c":76.22,"h":76.25,"l":76.22,"n":8,"o":76.25,"t":"2026-10-20T16:00:00Z","v":444,"vw":76.23203},{"c":76.195,"h":76.205,"l":76.14,"n":15,"o":76.2,"t":"2026-10-20T16:05:00Z","v":1410,"vw":76.18868},{"c":76.22,"h":76.22,"l":76.22,"n":3,"o":76.22,"t":"2026-10-20T16:10:00Z","v":246,"vw":76.22},{"c":76.165,"h":76.285,"l":76.165,"n":11,"o":76.26,"t":"2026-10-20T16:15:00Z","v":986,"vw":76.206689},{"c":76.19,"h":76.19,"l":76.15,"n":7,"o":76.18,"t":"2026-10-20T16:20:00Z","v":583,"vw":76.169231},{"c":76.285,"h":76.285,"l":76.285,"n":2,"o":76.285,"t":"2026-10-20T16:30:00Z","v":169,"vw":76.285},{"c":76.2878,"h":76.31,"l":76.2878,"n":5,"o":76.31,"t":"2026-10-20T16:35:00Z","v":438,"vw":76.294652},{"c":76.31,"h":76.3328,"l":76.28,"n":9,"o":76.3328,"t":"2026-10-20T16:40:00Z","v":1758,"vw":76.316906},{"c":76.31,"h":76.31,"l":76.31,"n":10,"o":76.31,"t":"2026-10-20T16:50:00Z","v":337,"vw":76.31},{"c":76.28,"h":76.31,"l":76.28,"n":5,"o":76.31,"t":"2026-10-20T16:55:00Z","v":267,"vw":76.295},{"c":76.25,"h":76.3,"l":76.25,"n":7,"o":76.3,"t":"2026-10-20T17:00:00Z","v":449,"vw":76.273333},{"c":76.27,"h":76.27,"l":76.27,"n":3,"o":76.27,"t":"2026-10-20T17:15:00Z","v":185,"vw":76.27},{"c":76.27,"h":76.27,"l":76.27,"n":2,"o":76.27,"t":"2026-10-20T17:25:00Z","v":140,"vw":76.27},{"c":76.305,"h":76.305,"l":76.305,"n":4,"o":76.305,"t":"2026-10-20T17:30:00Z","v":1176,"vw":76.305},{"c":76.365,"h":76.365,"l":76.35,"n":10,"o":76.35,"t":"2026-10-20T17:35:00Z","v":858,"vw":76.352143},{"c":76.38,"h":76.38,"l":76.33,"n":7,"o":76.33,"t":"2026-10-20T17:40:00Z","v":349,"vw":76.361752},{"c":76.38,"h":76.38,"l":76.38,"n":27,"o":76.38,"t":"2026-10-20T17:45:00Z","v":989,"vw":76.38},{"c":76.46,"h":76.46,"l":76.46,"n":1,"o":76.46,"t":"2026-10-20T17:55:00Z","v":194,"vw":76.46},{"c":76.49,"h":76.53,"l":76.49,"n":6,"o":76.53,"t":"2026-10-20T18:05:00Z","v":428,"vw":76.503333},{"c":76.54,"h":76.54,"l":76.54,"n":2,"o":76.54,"t":"2026-10-20T18:10:00Z","v":110,"vw":76.54},{"c":76.45,"h":76.45,"l":76.45,"n":2,"o":76.45,"t":"2026-10-20T18:20:00Z","v":128,"vw":76.45},{"c":76.44,"h":76.44,"l":76.44,"n":1,"o":76.44,"t":"2026-10-20T18:25:00Z","v":100,"vw":76.44},{"c":76.45,"h":76.45,"l":76.45,"n":4,"o":76.45,"t":"2026-10-20T18:30:00Z","v":109,"vw":76.45},{"c":76.4532,"h":76.4532,"l":76.4006,"n":13,"o":76.4006,"t":"2026-10-20T18:35:00Z","v":807,"vw":76.420554},{"c":76.47,"h":76.47,"l":76.4101,"n":8,"o":76.4101,"t":"2026-10-20T18:40:00Z","v":332,"vw":76.432432},{"c":76.48,"h":76.48,"l":76.48,"n":7,"o":76.48,"t":"2026-10-20T18:45:00Z","v":318,"vw":76.48},{"c":76.44,"h":76.44,"l":76.44,"n":2,"o":76.44,"t":"2026-10-20T18:50:00Z","v":143,"vw":76.44},{"c":76.49,"h":76.49,"l":76.46,"n":8,"o":76.48,"t":"2026-10-20T18:55:00Z","v":899,"vw":76.472857},{"c":76.485,"h":76.485,"l":76.485,"n":11,"o":76.485,"t":"2026-10-20T19:05:00Z","v":880,"vw":76.485},{"c":76.44,"h":76.48,"l":76.44,"n":13,"o":76.46,"t":"2026-10-20T19:10:00Z","v":718,"vw":76.454952},{"c":76.415,"h":76.43,"l":76.39,"n":11,"o":76.42,"t":"2026-10-20T19:15:00Z","v":1001,"vw":76.413293},{"c":76.4399,"h":76.45,"l":76.36,"n":28,"o":76.45,"t":"2026-10-20T19:20:00Z","v":3901,"vw":76.423262},{"c":76.45,"h":76.48,"l":76.42,"n":20,"o":76.46,"t":"2026-10-20T19:25:00Z","v":1807,"vw":76.433996},{"c":76.44,"h":76.5,"l":76.44,"n":26,"o":76.49,"t":"2026-10-20T19:30:00Z","v":2744,"vw":76.483415},{"c":76.42,"h":76.46,"l":76.42,"n":11,"o":76.44,"t":"2026-10-20T19:35:00Z","v":8676,"vw":76.458005},{"c":76.46,"h":76.4791,"l":76.41,"n":20,"o":76.4791,"t":"2026-10-20T19:40:00Z","v":1301,"vw":76.459306},{"c":76.51,"h":76.51,"l":76.5,"n":43,"o":76.5,"t":"2026-10-20T19:45:00Z","v":2520,"vw":76.502207},{"c":76.474,"h":76.5,"l":76.4662,"n":51,"o":76.49,"t":"2026-10-20T19:50:00Z","v":2679,"vw":76.476875},{"c":76.42,"h":76.45,"l":76.395,"n":55,"o":76.44,"t":"2026-10-20T19:55:00Z","v":6033,"vw":76.427999},{"c":76.47,"h":76.47,"l":76.47,"n":4,"o":76.47,"t":"2026-10-20T20:00:00Z","v":1052,"vw":76.47},{"c":76.37,"h":76.64,"l":76.345,"n":20,"o":76.64,"t":"2026-10-21T13:30:00Z","v":4287,"vw":76.462826},{"c":76.19,"h":76.29,"l":76.19,"n":19,"o":76.29,"t":"2026-10-21T13:40:00Z","v":1056,"vw":76.230652},{"c":76.28,"h":76.3,"l":76.18,"n":16,"o":76.18,"t":"2026-10-21T13:45:00Z","v":2240,"vw":76.261736},{"c":76.35,"h":76.35,"l":76.305,"n":5,"o":76.305,"t":"2026-10-21T13:50:00Z","v":500,"vw":76.314},{"c":76.345,"h":76.345,"l":76.345,"n":3,"o":76.345,"t":"2026-10-21T14:00:00Z","v":130,"vw":76.345},{"c":76.41,"h":76.41,"l":76.345,"n":5,"o":76.345,"t":"2026-10-21T14:05:00Z","v":344,"vw":76.385},{"c":76.48,"h":76.48,"l":76.42,"n":21,"o":76.4499,"t":"2026-10-21T14:10:00Z","v":1537,"vw":76.445377},{"c":76.39,"h":76.39,"l":76.39,"n":1,"o":76.39,"t":"2026-10-21T14:20:00Z","v":100,"vw":76.39},{"c":76.4,"h":76.45,"l":76.4,"n":14,"o":76.45,"t":"2026-10-21T14:30:00Z","v":1172,"vw":76.432255},{"c":76.41,"h":76.41,"l":76.405,"n":5,"o":76.405,"t":"2026-10-21T14:35:00Z","v":447,"vw":76.407637},{"c":76.33,"h":76.39,"l":76.33,"n":5,"o":76.39,"t":"2026-10-21T14:40:00Z","v":624,"vw":76.349608},{"c":76.2315,"h":76.2315,"l":76.2315,"n":1,"o":76.2315,"t":"2026-10-21T14:45:00Z","v":158,"vw":76.2315},{"c":76.325,"h":76.3446,"l":76.3018,"n":18,"o":76.31,"t":"2026-10-21T14:50:00Z","v":2892,"vw":76.330863},{"c":76.35,"h":76.36,"l":76.31,"n":3,"o":76.36,"t":"2026-10-21T14:55:00Z","v":1997,"vw":76.337161},{"c":76.2982,"h":76.3,"l":76.22,"n":9,"o":76.3,"t":"2026-10-21T15:00:00Z","v":1194,"vw":76.242829},{"c":76.1819,"h":76.1819,"l":76.1819,"n":2,"o":76.1819,"t":"2026-10-21T15:05:00Z","v":3135,"vw":76.1819},{"c":76.25,"h":76.25,"l":76.25,"n":1,"o":76.25,"t":"2026-10-21T15:10:00Z","v":100,"vw":76.25},{"c":76.195,"h":76.195,"l":76.195,"n":4,"o":76.195,"t":"2026-10-21T15:15:00Z","v":505,"vw":76.195},{"c":76.225,"h":76.225,"l":76.16,"n":16,"o":76.17,"t":"2026-10-21T15:20:00Z","v":1223,"vw":76.183438},{"c":76.175,"h":76.2,"l":76.175,"n":14,"o":76.195,"t":"2026-10-21T15:25:00Z","v":1129,"vw":76.193122},{"c":76.2225,"h":76.2225,"l":76.2225,"n":3,"o":76.2225,"t":"2026-10-21T15:30:00Z","v":302,"vw":76.2225},{"c":76.11,"h":76.11,"l":76.11,"n":2,"o":76.11,"t":"2026-10-21T15:35:00Z","v":1049,"vw":76.11},{"c":76.19,"h":76.19,"l":76.19,"n":1,"o":76.19,"t":"2026-10-21T15:45:00Z","v":103,"vw":76.19},{"c":76.23,"h":76.23,"l":76.1507,"n":9,"o":76.19,"t":"2026-10-21T15:55:00Z","v":1046,"vw":76.166965},{"c":76.1829,"h":76.1829,"l":76.1829,"n":2,"o":76.1829,"t":"2026-10-21T16:00:00Z","v":214,"vw":76.1829},{"c":76.18,"h":76.18,"l":76.18,"n":3,"o":76.18,"t":"2026-10-21T16:05:00Z","v":178,"vw":76.18},{"c":76.175,"h":76.175,"l":76.175,"n":2,"o":76.175,"t":"2026-10-21T16:10:00Z","v":184,"vw":76.175},{"c":76.1447,"h":76.1447,"l":76.1447,"n":2,"o":76.1447,"t":"2026-10-21T16:15:00Z","v":1258,"vw":76.1447},{"c":76.2613,"h":76.28,"l":76.2613,"n":7,"o":76.27,"t":"2026-10-21T16:20:00Z","v":987,"vw":76.265639},{"c":76.245,"h":76.245,"l":76.245,"n":6,"o":76.245,"t":"2026-10-21T16:25:00Z","v":1568,"vw":76.245},{"c":76.23,"h":76.23,"l":76.23,"n":1,"o":76.23,"t":"2026-10-21T16:30:00Z","v":100,"vw":76.23},{"c":76.1392,"h":76.1392,"l":76.1392,"n":2,"o":76.1392,"t":"2026-10-21T16:35:00Z","v":104,"vw":76.1392},{"c":76.15,"h":76.15,"l":76.12,"n":3,"o":76.12,"t":"2026-10-21T16:40:00Z","v":300,"vw":76.14},{"c":76.23,"h":76.23,"l":76.14,"n":6,"o":76.165,"t":"2026-10-21T16:45:00Z","v":2317,"vw":76.149648},{"c":76.215,"h":76.215,"l":76.215,"n":2,"o":76.215,"t":"2026-10-21T16:55:00Z","v":118,"vw":76.215},{"c":76.16,"h":76.16,"l":76.14,"n":3,"o":76.14,"t":"2026-10-21T17:00:00Z","v":300,"vw":76.153333},{"c":76.12,"h":76.12,"l":76.12,"n":1,"o":76.12,"t":"2026-10-21T17:10:00Z","v":482,"vw":76.12},{"c":76.15,"h":76.15,"l":76.15,"n":2,"o":76.15,"t":"2026-10-21T17:15:00Z","v":136,"vw":76.15},{"c":76.19,"h":76.195,"l":76.19,"n":8,"o":76.195,"t":"2026-10-21T17:20:00Z","v":568,"vw":76.191746},{"c":76.255,"h":76.255,"l":76.21,"n":14,"o":76.21,"t":"2026-10-21T17:25:00Z","v":3401,"vw":76.233382},{"c":76.3,"h":76.3,"l":76.2701,"n":14,"o":76.2701,"t":"2026-10-21T17:30:00Z","v":1740,"vw":76.278991},{"c":76.325,"h":76.325,"l":76.32,"n":5,"o":76.32,"t":"2026-10-21T17:35:00Z","v":1325,"vw":76.324238},{"c":76.3,"h":76.3,"l":76.3,"n":2,"o":76.3,"t":"2026-10-21T17:45:00Z","v":200,"vw":76.3},{"c":76.255,"h":76.29,"l":76.245,"n":12,"o":76.245,"t":"2026-10-21T17:50:00Z","v":963,"vw":76.259947},{"c":76.325,"h":76.325,"l":76.29,"n":12,"o":76.29,"t":"2026-10-21T17:55:00Z","v":1827,"vw":76.299013},{"c":76.32,"h":76.32,"l":76.31,"n":2,"o":76.31,"t":"2026-10-21T18:00:00Z","v":400,"vw":76.3125},{"c":76.33,"h":76.37,"l":76.33,"n":16,"o":76.35,"t":"2026-10-21T18:05:00Z","v":1855,"vw":76.35406},{"c":76.31,"h":76.31,"l":76.31,"n":2,"o":76.31,"t":"2026-10-21T18:15:00Z","v":101,"vw":76.31},{"c":76.29,"h":76.29,"l":76.29,"n":2,"o":76.29,"t":"2026-10-21T18:20:00Z","v":150,"vw":76.29},{"c":76.24,"h":76.24,"l":76.24,"n":1,"o":76.24,"t":"2026-10-21T18:25:00Z","v":122,"vw":76.24},{"c":76.29,"h":76.29,"l":76.2,"n":9,"o":76.2,"t":"2026-10-21T18:30:00Z","v":6940,"vw":76.207759},{"c":76.2696,"h":76.28,"l":76.2696,"n":4,"o":76.28,"t":"2026-10-21T18:35:00Z","v":526,"vw":76.2774},{"c":76.28,"h":76.28,"l":76.28,"n":1,"o":76.28,"t":"2026-10-21T18:40:00Z","v":100,"vw":76.28},{"c":76.3,"h":76.3,"l":76.2301,"n":21,"o":76.28,"t":"2026-10-21T18:45:00Z","v":3537,"vw":76.241495},{"c":76.325,"h":76.325,"l":76.325,"n":1,"o":76.325,"t":"2026-10-21T18:50:00Z","v":523,"vw":76.325},{"c":76.262,"h":76.325,"l":76.262,"n":4,"o":76.325,"t":"2026-10-21T18:55:00Z","v":518,"vw":76.285581},{"c":76.23,"h":76.23,"l":76.13,"n":16,"o":76.19,"t":"2026-10-21T19:00:00Z","v":3507,"vw":76.177809},{"c":76.2899,"h":76.2899,"l":76.22,"n":8,"o":76.22,"t":"2026-10-21T19:05:00Z","v":1612,"vw":76.257407},{"c":76.24,"h":76.24,"l":76.11,"n":9,"o":76.23,"t":"2026-10-21T19:10:00Z","v":1494,"vw":76.162415},{"c":76.235,"h":76.32,"l":76.235,"n":22,"o":76.2899,"t":"2026-10-21T19:15:00Z","v":5149,"vw":76.286095},{"c":76.26,"h":76.26,"l":76.24,"n":33,"o":76.255,"t":"2026-10-21T19:20:00Z","v":15248,"vw":76.242719},{"c":76.21,"h":76.24,"l":76.21,"n":6,"o":76.24,"t":"2026-10-21T19:25:00Z","v":628,"vw":76.224514},{"c":76.23,"h":76.23,"l":76.23,"n":5,"o":76.23,"t":"2026-10-21T19:30:00Z","v":157,"vw":76.23},{"c":76.4,"h":76.4,"l":76.28,"n":29,"o":76.28,"t":"2026-10-21T19:35:00Z","v":2918,"vw":76.330886},{"c":76.38,"h":76.38,"l":76.38,"n":16,"o":76.38,"t":"2026-10-21T19:45:00Z","v":430,"vw":76.38},{"c":76.37,"h":76.41,"l":76.35,"n":33,"o":76.35,"t":"2026-10-21T19:50:00Z","v":2503,"vw":76.398722},{"c":76.38,"h":76.4,"l":76.35,"n":48,"o":76.37,"t":"2026-10-21T19:55:00Z","v":3595,"vw":76.371072},{"c":76.38,"h":76.38,"l":76.38,"n":6,"o":76.38,"t":"2026-10-21T20:00:00Z","v":1808,"vw":76.38},{"c":76.16,"h":76.16,"l":76.16,"n":1,"o":76.16,"t":"2026-10-22T11:05:00Z","v":108,"vw":76.16}],"history":[{"c":56.53,"h":57.07,"l":56.35,"n":1252,"o":56.97,"t":"2024-10-21T04:00:00Z","v":106111,"vw":56.576734},{"c":56.61,"h":56.75,"l":56.29,"n":1994,"o":56.47,"t":"2024-10-22T04:00:00Z","v":287484,"vw":56.509083},{"c":56.37,"h":56.5382,"l":55.9,"n":902,"o":56.3,"t":"2024-10-23T04:00:00Z","v":66655,"vw":56.231539},{"c":55.93,"h":56.5,"l":55.53,"n":800,"o":56.5,"t":"2024-10-24T04:00:00Z","v":85753,"vw":55.795174},{"c":56.09,"h":56.535,"l":56.07,"n":806,"o":56.22,"t":"2024-10-25T04:00:00Z","v":551388,"vw":56.247675},{"c":56.23,"h":56.31,"l":55.82,"n":663,"o":55.82,"t":"2024-10-28T04:00:00Z","v":61253,"vw":56.15845},{"c":55.72,"h":56.24,"l":55.6107,"n":1336,"o":56.14,"t":"2024-10-29T04:00:00Z","v":135123,"vw":55.846576},{"c":55.47,"h":55.9408,"l":55.3495,"n":1107,"o":55.53,"t":"2024-10-30T04:00:00Z","v":158626,"vw":55.612129},{"c":55.31,"h":55.65,"l":55.15,"n":844,"o":55.54,"t":"2024-10-31T04:00:00Z","v":124875,"vw":55.367786},{"c":55.38,"h":55.89,"l":55.2901,"n":583,"o":55.89,"t":"2024-11-01T04:00:00Z","v":75082,"vw":55.55139},{"c":55.82,"h":56.2,"l":55.63,"n":583,"o":55.75,"t":"2024-11-04T05:00:00Z","v":131800,"vw":55.860218},{"c":56.35,"h":56.35,"l":56,"n":685,"o":56.08,"t":"2024-11-05T05:00:00Z","v":55108,"vw":56.227721},{"c":56.24,"h":56.4321,"l":55.4072,"n":1132,"o":56,"t":"2024-11-06T05:00:00Z","v":65954,"vw":56.084755},{"c":56.73,"h":56.9687,"l":56.5187,"n":799,"o":56.8,"t":"2024-11-07T05:00:00Z","v":214749,"vw":56.703856},{"c":55.54,"h":56.04,"l":55.24,"n":1719,"o":56.04,"t":"2024-11-08T05:00:00Z","v":3734112,"vw":55.33936},{"c":54.9,"h":55.25,"l":54.77,"n":1121,"o":55.02,"t":"2024-11-11T05:00:00Z","v":768090,"vw":55.155888},{"c":53.82,"h":54.43,"l":53.5783,"n":1081,"o":54.37,"t":"2024-11-12T05:00:00Z","v":214933,"vw":53.75757},{"c":53.72,"h":53.91,"l":53.23,"n":1805,"o":53.83,"t":"2024-11-13T05:00:00Z","v":174861,"vw":53.698499},{"c":53.92,"h":54.08,"l":53.685,"n":989,"o":53.91,"t":"2024-11-14T05:00:00Z","v":214213,"vw":53.891904},{"c":53.85,"h":54.31,"l":53.702,"n":1190,"o":54.04,"t":"2024-11-15T05:00:00Z","v":140947,"vw":53.950335},{"c":54.58,"h":54.6,"l":54.14,"n":899,"o":54.18,"t":"2024-11-18T05:00:00Z","v":255248,"vw":54.479921},{"c":54.43,"h":54.5998,"l":54.2,"n":1118,"o":54.24,"t":"2024-11-19T05:00:00Z","v":209246,"vw":54.400868},{"c":54.63,"h":54.67,"l":54.21,"n":2673,"o":54.38,"t":"2024-11-20T05:00:00Z","v":712256,"vw":54.433758},{"c":54.95,"h":54.995,"l":54.56,"n":736,"o":54.73,"t":"2024-11-21T05:00:00Z","v":96302,"vw":54.858049},{"c":55.14,"h":55.2,"l":54.83,"n":586,"o":54.97,"t":"2024-11-22T05:00:00Z","v":72885,"vw":55.098768},{"c":55.04,"h":55.38,"l":54.89,"n":940,"o":55.33,"t":"2024-11-25T05:00:00Z","v":143287,"vw":55.174962},{"c":54.47,"h":54.87,"l":54.31,"n":707,"o":54.87,"t":"2024-11-26T05:00:00Z","v":615531,"vw":54.53538},{"c":54.63,"h":55.022,"l":54.495,"n":702,"o":54.69,"t":"2024-11-27T05:00:00Z","v":108459,"vw":54.664373},{"c":54.95,"h":55.115,"l":54.64,"n":932,"o":54.67,"t":"2024-11-29T05:00:00Z","v":103199,"vw":54.945336},{"c":54.72,"h":54.9001,"l":54.395,"n":1229,"o":54.76,"t":"2024-12-02T05:00:00Z","v":311736,"vw":54.603131},{"c":55.13,"h":55.3288,"l":54.9324,"n":688,"o":55.1,"t":"2024-12-03T05:00:00Z","v":115537,"vw":55.188152},{"c":54.51,"h":55.23,"l":54.4504,"n":987,"o":55.23,"t":"2024-12-04T05:00:00Z","v":119604,"vw":54.730548},{"c":54.57,"h":54.7741,"l":54.36,"n":1260,"o":54.63,"t":"2024-12-05T05:00:00Z","v":297689,"vw":54.547362},{"c":53.91,"h":54.56,"l":53.83,"n":1328,"o":54.56,"t":"2024-12-06T05:00:00Z","v":251098,"vw":53.964295},{"c":54.71,"h":55.37,"l":54.6563,"n":768,"o":54.77,"t":"2024-12-09T05:00:00Z","v":117596,"vw":54.956564},{"c":54.29,"h":54.77,"l":54.19,"n":1454,"o":54.77,"t":"2024-12-10T05:00:00Z","v":185583,"vw":54.490189},{"c":54.42,"h":54.485,"l":54.19,"n":647,"o":54.41,"t":"2024-12-11T05:00:00Z","v":240290,"vw":54.300586},{"c":53.6,"h":54.13,"l":53.53,"n":1499,"o":54.08,"t":"2024-12-12T05:00:00Z","v":311428,"vw":53.765967},{"c":53.08,"h":53.49,"l":52.95,"n":1410,"o":53.48,"t":"2024-12-13T05:00:00Z","v":206295,"vw":53.120203},{"c":52.38,"h":52.96,"l":52.29,"n":1498,"o":52.96,"t":"2024-12-16T05:00:00Z","v":298157,"vw":52.572859},{"c":52.02,"h":52.19,"l":51.8301,"n":2326,"o":52.09,"t":"2024-12-17T05:00:00Z","v":483701,"vw":52.016017},{"c":49.14,"h":50.7,"l":49.08,"n":2206,"o":50.7,"t":"2024-12-18T05:00:00Z","v":442415,"vw":50.206292},{"c":48.67,"h":49.44,"l":48.63,"n":1591,"o":49.4,"t":"2024-12-19T05:00:00Z","v":513297,"vw":48.862738},{"c":49.11,"h":49.4,"l":48.54,"n":2127,"o":48.54,"t":"2024-12-20T05:00:00Z","v":477207,"vw":49.131548},{"c":49.39,"h":49.445,"l":48.792,"n":3913,"o":48.98,"t":"2024-12-23T05:00:00Z","v":961323,"vw":49.06617},{"c":49.59,"h":49.6199,"l":49.2249,"n":1377,"o":49.48,"t":"2024-12-24T05:00:00Z","v":755998,"vw":49.392934},{"c":49.64,"h":49.7501,"l":49.3718,"n":2019,"o":49.63,"t":"2024-12-26T05:00:00Z","v":569335,"vw":49.620908},{"c":49.62,"h":49.9,"l":49.3801,"n":2188,"o":49.55,"t":"2024-12-27T05:00:00Z","v":503185,"vw":49.595153},{"c":49.37,"h":49.56,"l":49.08,"n":2807,"o":49.42,"t":"2024-12-30T05:00:00Z","v":1108191,"vw":49.378816},{"c":49.76,"h":49.88,"l":49.476,"n":3162,"o":49.63,"t":"2024-12-31T05:00:00Z","v":819139,"vw":49.735236},{"c":50.12,"h":50.43,"l":49.88,"n":907,"o":50,"t":"2025-01-02T05:00:00Z","v":209109,"vw":50.082678},{"c":50.27,"h":50.43,"l":50.1,"n":777,"o":50.43,"t":"2025-01-03T05:00:00Z","v":106788,"vw":50.332032},{"c":50.64,"h":51.13,"l":50.59,"n":1371,"o":50.69,"t":"2025-01-06T05:00:00Z","v":355936,"vw":50.86108},{"c":50.77,"h":51.2059,"l":50.66,"n":650,"o":50.96,"t":"2025-01-07T05:00:00Z","v":159464,"vw":50.948183},{"c":50.72,"h":50.76,"l":50.21,"n":1404,"o":50.45,"t":"2025-01-08T05:00:00Z","v":219732,"vw":50.575784},{"c":50.69,"h":51.27,"l":50.5203,"n":1125,"o":51.06,"t":"2025-01-10T05:00:00Z","v":273269,"vw":50.757403},{"c":51.39,"h":51.4399,"l":50.65,"n":729,"o":50.65,"t":"2025-01-13T05:00:00Z","v":168169,"vw":51.315848},{"c":51.73,"h":51.7444,"l":51.31,"n":633,"o":51.5,"t":"2025-01-14T05:00:00Z","v":179843,"vw":51.526855},{"c":52.26,"h":52.41,"l":51.9181,"n":642,"o":52.33,"t":"2025-01-15T05:00:00Z","v":92637,"vw":52.218485},{"c":52.21,"h":52.3206,"l":52.05,"n":1133,"o":52.24,"t":"2025-01-16T05:00:00Z","v":415806,"vw":52.232667},{"c":52.68,"h":52.8863,"l":52.35,"n":894,"o":52.51,"t":"2025-01-17T05:00:00Z","v":120970,"vw":52.701076},{"c":53.03,"h":53.16,"l":52.8,"n":1024,"o":52.89,"t":"2025-01-21T05:00:00Z","v":180530,"vw":52.967057},{"c":52.51,"h":53.04,"l":52.51,"n":813,"o":53.03,"t":"2025-01-22T05:00:00Z","v":151424,"vw":52.835116},{"c":52.84,"h":52.885,"l":52.42,"n":964,"o":52.53,"t":"2025-01-23T05:00:00Z","v":161352,"vw":52.74281},{"c":52.87,"h":53.33,"l":52.81,"n":819,"o":53.25,"t":"2025-01-24T05:00:00Z","v":142747,"vw":52.930661},{"c":52.67,"h":52.7899,"l":52.4235,"n":933,"o":52.56,"t":"2025-01-27T05:00:00Z","v":328699,"vw":52.559645},{"c":52.33,"h":52.615,"l":52.075,"n":979,"o":52.59,"t":"2025-01-28T05:00:00Z","v":191595,"vw":52.276841},{"c":52.31,"h":52.53,"l":52.15,"n":643,"o":52.15,"t":"2025-01-29T05:00:00Z","v":82010,"vw":52.385343},{"c":52.87,"h":53.12,"l":52.655,"n":1065,"o":52.69,"t":"2025-01-30T05:00:00Z","v":116345,"vw":52.956856},{"c":52.19,"h":52.94,"l":52.1,"n":1895,"o":52.92,"t":"2025-01-31T05:00:00Z","v":136758,"vw":52.624553},{"c":51.9,"h":52.2244,"l":51.352,"n":1211,"o":51.58,"t":"2025-02-03T05:00:00Z","v":127227,"vw":51.825021},{"c":52.7,"h":52.85,"l":52.13,"n":1569,"o":52.2,"t":"2025-02-04T05:00:00Z","v":253410,"vw":52.695552},{"c":52.86,"h":53.02,"l":52.6251,"n":910,"o":52.67,"t":"2025-02-05T05:00:00Z","v":194143,"vw":52.87837},{"c":52.95,"h":53.3,"l":52.68,"n":1440,"o":53.19,"t":"2025-02-06T05:00:00Z","v":138173,"vw":52.86658},{"c":52.57,"h":53.18,"l":52.56,"n":2547,"o":53.08,"t":"2025-02-07T05:00:00Z","v":325056,"vw":52.928691},{"c":53.21,"h":53.294,"l":53.01,"n":740,"o":53.05,"t":"2025-02-10T05:00:00Z","v":132592,"vw":53.221002},{"c":53.12,"h":53.2771,"l":52.88,"n":734,"o":53.01,"t":"2025-02-11T05:00:00Z","v":90739,"vw":53.174289},{"c":52.82,"h":53.17,"l":52.72,"n":866,"o":52.77,"t":"2025-02-12T05:00:00Z","v":259257,"vw":52.953993},{"c":53.61,"h":53.68,"l":52.8934,"n":1096,"o":53.11,"t":"2025-02-13T05:00:00Z","v":111805,"vw":53.438964},{"c":53.64,"h":54.37,"l":53.64,"n":818,"o":54.15,"t":"2025-02-14T05:00:00Z","v":80975,"vw":53.922564},{"c":54.11,"h":54.1484,"l":53.65,"n":1074,"o":53.87,"t":"2025-02-18T05:00:00Z","v":120910,"vw":54.01893},{"c":53.85,"h":53.8699,"l":53.56,"n":1027,"o":53.75,"t":"2025-02-19T05:00:00Z","v":315383,"vw":53.749424},{"c":54.33,"h":54.357,"l":54.025,"n":856,"o":54.05,"t":"2025-02-20T05:00:00Z","v":85105,"vw":54.198682},{"c":53.29,"h":54.23,"l":53.24,"n":695,"o":54.23,"t":"2025-02-21T05:00:00Z","v":74195,"vw":53.658264},{"c":53.16,"h":53.44,"l":53.09,"n":1291,"o":53.44,"t":"2025-02-24T05:00:00Z","v":195030,"vw":53.288022},{"c":52.95,"h":53.2901,"l":52.525,"n":1170,"o":53.22,"t":"2025-02-25T05:00:00Z","v":193020,"vw":52.897248},{"c":52.81,"h":53.127,"l":52.63,"n":1276,"o":52.95,"t":"2025-02-26T05:00:00Z","v":295584,"vw":52.881538},{"c":52.4,"h":52.89,"l":52.3,"n":1128,"o":52.73,"t":"2025-02-27T05:00:00Z","v":170763,"vw":52.674422},{"c":52.31,"h":52.32,"l":51.75,"n":2355,"o":52.01,"t":"2025-02-28T05:00:00Z","v":355883,"vw":52.058071},{"c":51.45,"h":53.24,"l":51.19,"n":2207,"o":52.99,"t":"2025-03-03T05:00:00Z","v":218553,"vw":52.027248},{"c":51.04,"h":51.7248,"l":50.4891,"n":2104,"o":51.09,"t":"2025-03-04T05:00:00Z","v":241160,"vw":51.068244},{"c":52.26,"h":52.285,"l":51.5,"n":1216,"o":51.51,"t":"2025-03-05T05:00:00Z","v":140072,"vw":51.920364},{"c":52.43,"h":52.72,"l":52.06,"n":1169,"o":52.06,"t":"2025-03-06T05:00:00Z","v":194614,"vw":52.470246},{"c":52.95,"h":53.085,"l":52.39,"n":1049,"o":52.46,"t":"2025-03-07T05:00:00Z","v":72448,"vw":52.817612},{"c":52.18,"h":52.69,"l":51.73,"n":1199,"o":52.42,"t":"2025-03-10T04:00:00Z","v":136057,"vw":52.209071},{"c":52.23,"h":52.5799,"l":51.8915,"n":1086,"o":52.53,"t":"2025-03-11T04:00:00Z","v":503893,"vw":52.202007},{"c":52.17,"h":52.4699,"l":51.91,"n":1723,"o":52.3,"t":"2025-03-12T04:00:00Z","v":159426,"vw":52.287378},{"c":52.15,"h":52.57,"l":51.88,"n":1638,"o":52.01,"t":"2025-03-13T04:00:00Z","v":184561,"vw":52.23108},{"c":53.19,"h":53.28,"l":52.586,"n":1453,"o":52.76,"t":"2025-03-14T04:00:00Z","v":263536,"vw":53.082493},{"c":53.99,"h":54.152,"l":53.36,"n":1563,"o":53.36,"t":"2025-03-17T04:00:00Z","v":174777,"vw":53.947169},{"c":54.09,"h":54.39,"l":53.82,"n":1408,"o":54.39,"t":"2025-03-18T04:00:00Z","v":206437,"vw":54.044892},{"c":54.48,"h":54.58,"l":53.9621,"n":929,"o":54.1,"t":"2025-03-19T04:00:00Z","v":103589,"vw":54.246599},{"c":54.3,"h":54.425,"l":53.95,"n":1146,"o":53.98,"t":"2025-03-20T04:00:00Z","v":99100,"vw":54.225801},{"c":53.53,"h":53.72,"l":53.1754,"n":958,"o":53.62,"t":"2025-03-21T04:00:00Z","v":343790,"vw":53.632573},{"c":53.9,"h":54.05,"l":53.63,"n":1854,"o":53.8,"t":"2025-03-24T04:00:00Z","v":270322,"vw":53.834737},{"c":54.04,"h":54.48,"l":53.9595,"n":1038,"o":54.15,"t":"2025-03-25T04:00:00Z","v":105047,"vw":54.174525},{"c":54.1,"h":54.47,"l":53.89,"n":1265,"o":54.26,"t":"2025-03-26T04:00:00Z","v":100908,"vw":54.208165},{"c":53.99,"h":54.25,"l":53.68,"n":1032,"o":53.88,"t":"2025-03-27T04:00:00Z","v":189353,"vw":54.040462},{"c":53.37,"h":54.09,"l":53.2901,"n":704,"o":53.98,"t":"2025-03-28T04:00:00Z","v":154438,"vw":53.632339},{"c":53.25,"h":53.495,"l":52.49,"n":1303,"o":52.76,"t":"2025-03-31T04:00:00Z","v":122608,"vw":53.084735},{"c":53.46,"h":53.6,"l":53.0408,"n":1734,"o":53.29,"t":"2025-04-01T04:00:00Z","v":368306,"vw":53.292392},{"c":53.59,"h":53.59,"l":52.925,"n":516,"o":53.18,"t":"2025-04-02T04:00:00Z","v":67176,"vw":53.345887},{"c":51.34,"h":52.2,"l":51.28,"n":1524,"o":51.99,"t":"2025-04-03T04:00:00Z","v":128836,"vw":51.87316},{"c":47.52,"h":49.5,"l":47.265,"n":2471,"o":49.44,"t":"2025-04-04T04:00:00Z","v":322695,"vw":47.839098},{"c":46.74,"h":48.51,"l":45.53,"n":1713,"o":46.1,"t":"2025-04-07T04:00:00Z","v":467404,"vw":46.746255},{"c":45.66,"h":48.38,"l":45.18,"n":3671,"o":48.27,"t":"2025-04-08T04:00:00Z","v":721947,"vw":46.340531},{"c":49.29,"h":49.47,"l":45.44,"n":1652,"o":45.67,"t":"2025-04-09T04:00:00Z","v":412713,"vw":47.70714},{"c":47.86,"h":48.4,"l":46.96,"n":2005,"o":48.4,"t":"2025-04-10T04:00:00Z","v":372585,"vw":47.378062},{"c":49.63,"h":49.83,"l":48.23,"n":1483,"o":48.23,"t":"2025-04-11T04:00:00Z","v":195062,"vw":49.026542},{"c":50.02,"h":50.29,"l":49.56,"n":1501,"o":50.12,"t":"2025-04-14T04:00:00Z","v":230055,"vw":50.071661},{"c":49.82,"h":50.275,"l":49.77,"n":1046,"o":50.21,"t":"2025-04-15T04:00:00Z","v":149617,"vw":49.967193},{"c":50.12,"h":50.61,"l":49.84,"n":1501,"o":50.03,"t":"2025-04-16T04:00:00Z","v":277038,"vw":50.218015},{"c":50.62,"h":50.99,"l":50.365,"n":800,"o":50.41,"t":"2025-04-17T04:00:00Z","v":93818,"vw":50.701721},{"c":50.37,"h":50.9099,"l":49.8495,"n":908,"o":50.61,"t":"2025-04-21T04:00:00Z","v":123452,"vw":50.208536},{"c":51.16,"h":51.51,"l":50.908,"n":1259,"o":50.93,"t":"2025-04-22T04:00:00Z","v":1546317,"vw":51.040587},{"c":51.17,"h":51.86,"l":50.92,"n":600,"o":51.59,"t":"2025-04-23T04:00:00Z","v":114445,"vw":51.227934},{"c":51.94,"h":52.03,"l":51.3,"n":868,"o":51.41,"t":"2025-04-24T04:00:00Z","v":524480,"vw":51.676169},{"c":51.79,"h":51.85,"l":51.525,"n":556,"o":51.6,"t":"2025-04-25T04:00:00Z","v":55328,"vw":51.709057},{"c":52.14,"h":52.285,"l":51.77,"n":1407,"o":51.77,"t":"2025-04-28T04:00:00Z","v":470778,"vw":51.947493},{"c":51.94,"h":52.19,"l":51.85,"n":2352,"o":51.98,"t":"2025-04-29T04:00:00Z","v":313721,"vw":52.040676},{"c":51.27,"h":51.405,"l":50.71,"n":2748,"o":51.18,"t":"2025-04-30T04:00:00Z","v":502599,"vw":51.101695},{"c":51.13,"h":51.485,"l":50.9001,"n":816,"o":51.14,"t":"2025-05-01T04:00:00Z","v":151712,"vw":51.204413},{"c":51.91,"h":52.08,"l":51.53,"n":1426,"o":52.08,"t":"2025-05-02T04:00:00Z","v":146284,"vw":51.854083},{"c":51.52,"h":51.79,"l":51.49,"n":872,"o":51.75,"t":"2025-05-05T04:00:00Z","v":97881,"vw":51.645067},{"c":51.75,"h":51.895,"l":51.5,"n":920,"o":51.5,"t":"2025-05-06T04:00:00Z","v":163715,"vw":51.734836},{"c":51.53,"h":51.7916,"l":51.295,"n":766,"o":51.77,"t":"2025-05-07T04:00:00Z","v":122889,"vw":51.530371},{"c":51.59,"h":51.92,"l":51.45,"n":2482,"o":51.7,"t":"2025-05-08T04:00:00Z","v":337201,"vw":51.665873},{"c":52.17,"h":52.2,"l":51.79,"n":1510,"o":51.89,"t":"2025-05-09T04:00:00Z","v":213852,"vw":52.02913},{"c":52.96,"h":53.44,"l":52.705,"n":2017,"o":53,"t":"2025-05-12T04:00:00Z","v":551769,"vw":52.999804},{"c":53.53,"h":53.72,"l":53.114,"n":887,"o":53.14,"t":"2025-05-13T04:00:00Z","v":105808,"vw":53.503446},{"c":53.08,"h":53.4,"l":52.98,"n":633,"o":53.4,"t":"2025-05-14T04:00:00Z","v":75675,"vw":53.083296},{"c":53.33,"h":53.33,"l":52.7438,"n":1158,"o":53.02,"t":"2025-05-15T04:00:00Z","v":143849,"vw":53.142792},{"c":53.4,"h":53.4,"l":52.82,"n":900,"o":53.18,"t":"2025-05-16T04:00:00Z","v":113326,"vw":53.148496},{"c":53.33,"h":53.37,"l":52.88,"n":1001,"o":52.93,"t":"2025-05-19T04:00:00Z","v":186694,"vw":53.187134},{"c":53.55,"h":53.58,"l":53.21,"n":741,"o":53.37,"t":"2025-05-20T04:00:00Z","v":78290,"vw":53.450205},{"c":53.2,"h":53.7159,"l":53.2,"n":739,"o":53.4,"t":"2025-05-21T04:00:00Z","v":98101,"vw":53.478966},{"c":52.99,"h":53.17,"l":52.67,"n":648,"o":53.13,"t":"2025-05-22T04:00:00Z","v":149645,"vw":52.958032},{"c":53.27,"h":53.413,"l":52.79,"n":574,"o":52.79,"t":"2025-05-23T04:00:00Z","v":79062,"vw":53.084595},{"c":53.52,"h":53.6399,"l":53.37,"n":789,"o":53.6,"t":"2025-05-27T04:00:00Z","v":123663,"vw":53.532054},{"c":53.15,"h":53.52,"l":53.0701,"n":568,"o":53.52,"t":"2025-05-28T04:00:00Z","v":47729,"vw":53.229261},{"c":53.26,"h":53.496,"l":53.0045,"n":982,"o":53.41,"t":"2025-05-29T04:00:00Z","v":78814,"vw":53.255206},{"c":53.1,"h":53.14,"l":52.64,"n":1628,"o":53.05,"t":"2025-05-30T04:00:00Z","v":242372,"vw":52.888369},{"c":53.19,"h":53.27,"l":52.83,"n":972,"o":53.07,"t":"2025-06-02T04:00:00Z","v":162288,"vw":53.108575},{"c":53.05,"h":53.2,"l":52.5,"n":1434,"o":52.92,"t":"2025-06-03T04:00:00Z","v":228194,"vw":53.042763},{"c":53.07,"h":53.6199,"l":53.07,"n":850,"o":53.37,"t":"2025-06-04T04:00:00Z","v":145262,"vw":53.295399},{"c":53.26,"h":53.65,"l":53.18,"n":962,"o":53.59,"t":"2025-06-05T04:00:00Z","v":105516,"vw":53.460648},{"c":53.26,"h":53.4749,"l":53.18,"n":2697,"o":53.46,"t":"2025-06-06T04:00:00Z","v":342520,"vw":53.308834},{"c":53.63,"h":53.83,"l":53.33,"n":1126,"o":53.33,"t":"2025-06-09T04:00:00Z","v":164432,"vw":53.66162},{"c":54.03,"h":54.13,"l":53.88,"n":1391,"o":53.95,"t":"2025-06-10T04:00:00Z","v":238467,"vw":54.027577},{"c":54.21,"h":54.24,"l":53.87,"n":2766,"o":54.17,"t":"2025-06-11T04:00:00Z","v":808998,"vw":54.108182},{"c":54.49,"h":54.49,"l":53.984,"n":1456,"o":54.06,"t":"2025-06-12T04:00:00Z","v":164383,"vw":54.316699},{"c":54.86,"h":54.92,"l":54.35,"n":1347,"o":54.48,"t":"2025-06-13T04:00:00Z","v":164697,"vw":54.766701},{"c":55.03,"h":55.4499,"l":54.9844,"n":1068,"o":55,"t":"2025-06-16T04:00:00Z","v":219008,"vw":55.145083},{"c":54.91,"h":55.2386,"l":54.78,"n":1006,"o":55.1,"t":"2025-06-17T04:00:00Z","v":107616,"vw":54.950812},{"c":54.6,"h":55.03,"l":54.54,"n":1626,"o":54.97,"t":"2025-06-18T04:00:00Z","v":123173,"vw":54.75621},{"c":54.5,"h":54.99,"l":54.415,"n":792,"o":54.99,"t":"2025-06-20T04:00:00Z","v":58290,"vw":54.561139},{"c":54.16,"h":54.65,"l":54.088,"n":1124,"o":54.49,"t":"2025-06-23T04:00:00Z","v":120151,"vw":54.346799},{"c":53.88,"h":54.2052,"l":53.79,"n":831,"o":54.06,"t":"2025-06-24T04:00:00Z","v":202472,"vw":53.937445},{"c":53.49,"h":53.64,"l":53.44,"n":1683,"o":53.64,"t":"2025-06-25T04:00:00Z","v":220312,"vw":53.538641},{"c":54.6,"h":54.62,"l":54.0801,"n":1457,"o":54.09,"t":"2025-06-26T04:00:00Z","v":333305,"vw":54.515282},{"c":54.23,"h":54.53,"l":54.0066,"n":1255,"o":54.53,"t":"2025-06-27T04:00:00Z","v":164908,"vw":54.303252},{"c":54.24,"h":54.28,"l":53.87,"n":887,"o":54.13,"t":"2025-06-30T04:00:00Z","v":91052,"vw":54.192206},{"c":54.91,"h":55.03,"l":54.33,"n":1422,"o":54.37,"t":"2025-07-01T04:00:00Z","v":175068,"vw":54.857505},{"c":56.24,"h":56.24,"l":55.39,"n":1574,"o":55.46,"t":"2025-07-02T04:00:00Z","v":148200,"vw":55.891366},{"c":56.12,"h":56.2902,"l":56.01,"n":342,"o":56.25,"t":"2025-07-03T04:00:00Z","v":43000,"vw":56.13426},{"c":55.38,"h":55.66,"l":55.04,"n":945,"o":55.51,"t":"2025-07-07T04:00:00Z","v":104204,"vw":55.369485},{"c":55.85,"h":56.18,"l":55.485,"n":1372,"o":55.53,"t":"2025-07-08T04:00:00Z","v":131030,"vw":56.014699},{"c":55.97,"h":56.0069,"l":55.72,"n":856,"o":56,"t":"2025-07-09T04:00:00Z","v":75724,"vw":55.854313},{"c":56.45,"h":56.54,"l":56.03,"n":1119,"o":56.1,"t":"2025-07-10T04:00:00Z","v":101882,"vw":56.358061},{"c":56.45,"h":56.5668,"l":56.0433,"n":582,"o":56.14,"t":"2025-07-11T04:00:00Z","v":53334,"vw":56.344785},{"c":55.95,"h":56.37,"l":55.8601,"n":736,"o":56.37,"t":"2025-07-14T04:00:00Z","v":77342,"vw":55.984058},{"c":55.12,"h":56.01,"l":55.0268,"n":788,"o":56.01,"t":"2025-07-15T04:00:00Z","v":68285,"vw":55.251375},{"c":55.19,"h":55.27,"l":54.7439,"n":626,"o":55.25,"t":"2025-07-16T04:00:00Z","v":79836,"vw":55.060864},{"c":55.1,"h":55.1799,"l":54.67,"n":1442,"o":54.75,"t":"2025-07-17T04:00:00Z","v":2368732,"vw":55.070335},{"c":54.93,"h":55.46,"l":54.8808,"n":701,"o":55.46,"t":"2025-07-18T04:00:00Z","v":67303,"vw":55.113609},{"c":55.47,"h":55.82,"l":55.36,"n":1192,"o":55.37,"t":"2025-07-21T04:00:00Z","v":197666,"vw":55.637805},{"c":56.45,"h":56.5,"l":55.6675,"n":6025,"o":55.78,"t":"2025-07-22T04:00:00Z","v":5470835,"vw":56.40402},{"c":57.04,"h":57.15,"l":56.69,"n":1609,"o":56.69,"t":"2025-07-23T04:00:00Z","v":176106,"vw":57.011924},{"c":56.49,"h":56.89,"l":56.38,"n":2906,"o":56.66,"t":"2025-07-24T04:00:00Z","v":496952,"vw":56.544218},{"c":56.67,"h":56.7,"l":56.25,"n":1296,"o":56.43,"t":"2025-07-25T04:00:00Z","v":176076,"vw":56.522923},{"c":56.21,"h":56.44,"l":55.98,"n":1272,"o":56.44,"t":"2025-07-28T04:00:00Z","v":144049,"vw":56.181436},{"c":56.24,"h":56.27,"l":55.875,"n":1290,"o":56.19,"t":"2025-07-29T04:00:00Z","v":113483,"vw":56.043025},{"c":55.07,"h":55.82,"l":54.77,"n":2982,"o":55.82,"t":"2025-07-30T04:00:00Z","v":408067,"vw":55.416914},{"c":54.52,"h":54.86,"l":54.2232,"n":4839,"o":54.43,"t":"2025-07-31T04:00:00Z","v":572109,"vw":54.579112},{"c":54.23,"h":54.52,"l":53.915,"n":2455,"o":54.52,"t":"2025-08-01T04:00:00Z","v":121812,"vw":54.148328},{"c":54.7,"h":54.7,"l":54.44,"n":4164,"o":54.51,"t":"2025-08-04T04:00:00Z","v":127384,"vw":54.613261},{"c":55.13,"h":55.2,"l":54.64,"n":1304,"o":54.64,"t":"2025-08-05T04:00:00Z","v":203769,"vw":55.08207},{"c":55.11,"h":55.615,"l":55.04,"n":4731,"o":55.52,"t":"2025-08-06T04:00:00Z","v":157611,"vw":55.209954},{"c":55.43,"h":55.7062,"l":55.15,"n":2846,"o":55.5,"t":"2025-08-07T04:00:00Z","v":120609,"vw":55.377422},{"c":55.73,"h":55.9,"l":55.56,"n":1158,"o":55.72,"t":"2025-08-08T04:00:00Z","v":94195,"vw":55.736981},{"c":55.46,"h":55.685,"l":55.18,"n":4925,"o":55.66,"t":"2025-08-11T04:00:00Z","v":3005563,"vw":55.351034},{"c":55.93,"h":56.07,"l":55.605,"n":2544,"o":55.63,"t":"2025-08-12T04:00:00Z","v":150663,"vw":55.918543},{"c":56.46,"h":56.46,"l":55.9945,"n":4277,"o":56.07,"t":"2025-08-13T04:00:00Z","v":159742,"vw":56.275517},{"c":55.92,"h":55.9352,"l":55.52,"n":1714,"o":55.84,"t":"2025-08-14T04:00:00Z","v":163600,"vw":55.735478},{"c":56.15,"h":56.235,"l":55.99,"n":1803,"o":56.23,"t":"2025-08-15T04:00:00Z","v":118344,"vw":56.131777},{"c":55.73,"h":55.869,"l":55.56,"n":1349,"o":55.85,"t":"2025-08-18T04:00:00Z","v":98961,"vw":55.697784},{"c":55.72,"h":56.01,"l":55.63,"n":2208,"o":55.87,"t":"2025-08-19T04:00:00Z","v":432271,"vw":55.785708},{"c":56.07,"h":56.1,"l":55.81,"n":2097,"o":55.81,"t":"2025-08-20T04:00:00Z","v":124415,"vw":56.005129},{"c":56.51,"h":56.51,"l":55.97,"n":2285,"o":55.97,"t":"2025-08-21T04:00:00Z","v":190770,"vw":56.281535},{"c":57.73,"h":57.7994,"l":56.58,"n":1077,"o":56.58,"t":"2025-08-22T04:00:00Z","v":133326,"vw":57.523064},{"c":57.76,"h":57.87,"l":57.66,"n":2135,"o":57.67,"t":"2025-08-25T04:00:00Z","v":164493,"vw":57.736616},{"c":57.74,"h":57.76,"l":57.4485,"n":2804,"o":57.63,"t":"2025-08-26T04:00:00Z","v":160041,"vw":57.597796},{"c":57.69,"h":57.75,"l":57.3306,"n":1607,"o":57.37,"t":"2025-08-27T04:00:00Z","v":95356,"vw":57.623229},{"c":57.94,"h":57.94,"l":57.5718,"n":1607,"o":57.88,"t":"2025-08-28T04:00:00Z","v":164447,"vw":57.738007},{"c":58.07,"h":58.13,"l":57.87,"n":1246,"o":57.87,"t":"2025-08-29T04:00:00Z","v":120917,"vw":58.04301},{"c":57.99,"h":57.99,"l":57.52,"n":3031,"o":57.63,"t":"2025-09-02T04:00:00Z","v":200207,"vw":57.797785},{"c":57.64,"h":58.13,"l":57.48,"n":2228,"o":58.03,"t":"2025-09-03T04:00:00Z","v":136371,"vw":57.647619},{"c":57.58,"h":57.59,"l":57.23,"n":5233,"o":57.43,"t":"2025-09-04T04:00:00Z","v":207808,"vw":57.518401},{"c":57.86,"h":58.205,"l":57.5613,"n":3465,"o":57.79,"t":"2025-09-05T04:00:00Z","v":113269,"vw":57.830562},{"c":58.07,"h":58.09,"l":57.54,"n":5089,"o":58.03,"t":"2025-09-08T04:00:00Z","v":225077,"vw":57.913807},{"c":57.9,"h":58.52,"l":57.85,"n":1878,"o":58.28,"t":"2025-09-09T04:00:00Z","v":100732,"vw":58.024572},{"c":58.34,"h":58.35,"l":57.92,"n":3205,"o":57.99,"t":"2025-09-10T04:00:00Z","v":161329,"vw":58.235458},{"c":58.75,"h":58.76,"l":58.13,"n":2558,"o":58.13,"t":"2025-09-11T04:00:00Z","v":85644,"vw":58.592307},{"c":58.42,"h":58.86,"l":58.3034,"n":3116,"o":58.73,"t":"2025-09-12T04:00:00Z","v":111276,"vw":58.448111},{"c":58.65,"h":58.65,"l":58.26,"n":922,"o":58.52,"t":"2025-09-15T04:00:00Z","v":80283,"vw":58.559056},{"c":58.95,"h":59.03,"l":58.67,"n":1483,"o":58.79,"t":"2025-09-16T04:00:00Z","v":137013,"vw":58.862711},{"c":58.6,"h":59.22,"l":58.23,"n":1369,"o":58.66,"t":"2025-09-17T04:00:00Z","v":92719,"vw":58.702666},{"c":58.16,"h":58.31,"l":57.82,"n":4281,"o":58.31,"t":"2025-09-18T04:00:00Z","v":390034,"vw":58.116899},{"c":58.34,"h":58.44,"l":58.0257,"n":2119,"o":58.11,"t":"2025-09-19T04:00:00Z","v":110641,"vw":58.232148},{"c":58.66,"h":58.77,"l":58.2,"n":2245,"o":58.45,"t":"2025-09-22T04:00:00Z","v":159714,"vw":58.523409},{"c":58.93,"h":59.4381,"l":58.8746,"n":2573,"o":58.98,"t":"2025-09-23T04:00:00Z","v":167243,"vw":59.125941},{"c":58.89,"h":59.2663,"l":58.86,"n":2543,"o":59.04,"t":"2025-09-24T04:00:00Z","v":145331,"vw":59.006361},{"c":58.85,"h":59.05,"l":58.645,"n":2098,"o":58.85,"t":"2025-09-25T04:00:00Z","v":184311,"vw":58.886237},{"c":59.34,"h":59.35,"l":58.915,"n":1423,"o":58.92,"t":"2025-09-26T04:00:00Z","v":154556,"vw":59.239339},{"c":59.32,"h":59.65,"l":59.178,"n":2273,"o":59.65,"t":"2025-09-29T04:00:00Z","v":115607,"vw":59.356209},{"c":59.21,"h":59.22,"l":58.8,"n":1655,"o":58.93,"t":"2025-09-30T04:00:00Z","v":167153,"vw":58.933302},{"c":59.23,"h":59.5872,"l":59.17,"n":1453,"o":59.22,"t":"2025-10-01T04:00:00Z","v":133862,"vw":59.34078},{"c":59.25,"h":59.39,"l":58.6633,"n":2413,"o":59.25,"t":"2025-10-02T04:00:00Z","v":177180,"vw":59.140332},{"c":59.59,"h":59.77,"l":59.39,"n":1836,"o":59.39,"t":"2025-10-03T04:00:00Z","v":144010,"vw":59.588517},{"c":59.7,"h":59.88,"l":59.51,"n":1135,"o":59.55,"t":"2025-10-06T04:00:00Z","v":133125,"vw":59.717198},{"c":59.38,"h":59.86,"l":59.21,"n":2495,"o":59.71,"t":"2025-10-07T04:00:00Z","v":176413,"vw":59.399514},{"c":59.62,"h":59.74,"l":59.405,"n":834,"o":59.68,"t":"2025-10-08T04:00:00Z","v":77143,"vw":59.561023},{"c":58.97,"h":60.12,"l":58.74,"n":2474,"o":59.99,"t":"2025-10-09T04:00:00Z","v":291589,"vw":59.411956},{"c":57.66,"h":58.74,"l":57.565,"n":1753,"o":58.74,"t":"2025-10-10T04:00:00Z","v":155956,"vw":58.03957},{"c":58.91,"h":59.01,"l":58.455,"n":2176,"o":58.55,"t":"2025-10-13T04:00:00Z","v":146145,"vw":58.818309},{"c":58.73,"h":59.01,"l":57.92,"n":2065,"o":57.94,"t":"2025-10-14T04:00:00Z","v":107291,"vw":58.657403},{"c":59.25,"h":59.45,"l":58.76,"n":2310,"o":59.27,"t":"2025-10-15T04:00:00Z","v":1467335,"vw":59.217294},{"c":59.25,"h":59.75,"l":58.97,"n":2327,"o":59.48,"t":"2025-10-16T04:00:00Z","v":176401,"vw":59.302701},{"c":58.73,"h":59.11,"l":58.345,"n":2676,"o":59.11,"t":"2025-10-17T04:00:00Z","v":363072,"vw":58.649233},{"c":59.34,"h":59.39,"l":58.9507,"n":1654,"o":59.01,"t":"2025-10-20T04:00:00Z","v":181938,"vw":59.258458},{"c":58.06,"h":58.53,"l":57.91,"n":1288,"o":58.53,"t":"2025-10-21T04:00:00Z","v":106752,"vw":58.110158},{"c":58.61,"h":58.67,"l":57.865,"n":2828,"o":57.87,"t":"2025-10-22T04:00:00Z","v":186036,"vw":58.315998},{"c":59.53,"h":59.65,"l":59.2222,"n":1438,"o":59.41,"t":"2025-10-23T04:00:00Z","v":81378,"vw":59.507724},{"c":59.45,"h":59.63,"l":59.39,"n":2871,"o":59.56,"t":"2025-10-24T04:00:00Z","v":326011,"vw":59.465753},{"c":59.17,"h":59.49,"l":58.91,"n":1788,"o":59.49,"t":"2025-10-27T04:00:00Z","v":146243,"vw":59.153418},{"c":59.37,"h":59.57,"l":58.97,"n":1840,"o":59.03,"t":"2025-10-28T04:00:00Z","v":139458,"vw":59.305616},{"c":59.36,"h":59.88,"l":59.1602,"n":1565,"o":59.79,"t":"2025-10-29T04:00:00Z","v":101108,"vw":59.556458},{"c":58.93,"h":59.25,"l":58.65,"n":2220,"o":58.98,"t":"2025-10-30T04:00:00Z","v":167992,"vw":59.027479},{"c":58.78,"h":59,"l":58.59,"n":1257,"o":58.95,"t":"2025-10-31T04:00:00Z","v":3504198,"vw":58.815218},{"c":58.54,"h":58.77,"l":58.13,"n":1041,"o":58.77,"t":"2025-11-03T05:00:00Z","v":3562032,"vw":58.523544},{"c":57.53,"h":57.85,"l":57.24,"n":938,"o":57.52,"t":"2025-11-04T05:00:00Z","v":114985,"vw":57.650982},{"c":58.2,"h":58.375,"l":57.86,"n":932,"o":57.86,"t":"2025-11-05T05:00:00Z","v":51131,"vw":58.214126},{"c":58.21,"h":58.63,"l":58.17,"n":1065,"o":58.25,"t":"2025-11-06T05:00:00Z","v":764162,"vw":58.306516},{"c":58.88,"h":58.88,"l":58.08,"n":852,"o":58.16,"t":"2025-11-07T05:00:00Z","v":88131,"vw":58.420189},{"c":59.89,"h":59.95,"l":59.15,"n":1189,"o":59.63,"t":"2025-11-10T05:00:00Z","v":129054,"vw":59.583469},{"c":60.51,"h":60.57,"l":60.09,"n":1027,"o":60.09,"t":"2025-11-11T05:00:00Z","v":66852,"vw":60.389113},{"c":60.92,"h":61.07,"l":60.37,"n":833,"o":60.48,"t":"2025-11-12T05:00:00Z","v":105208,"vw":60.894662},{"c":60.38,"h":61.19,"l":60.24,"n":1017,"o":60.95,"t":"2025-11-13T05:00:00Z","v":82726,"vw":60.624428},{"c":60.31,"h":60.5051,"l":59.55,"n":989,"o":59.68,"t":"2025-11-14T05:00:00Z","v":106399,"vw":60.164041},{"c":59.5,"h":60.3058,"l":59.29,"n":930,"o":60.22,"t":"2025-11-17T05:00:00Z","v":698453,"vw":60.037656},{"c":59.45,"h":59.715,"l":58.92,"n":1221,"o":59.21,"t":"2025-11-18T05:00:00Z","v":117550,"vw":59.372828},{"c":59.28,"h":59.56,"l":59.01,"n":1028,"o":59.45,"t":"2025-11-19T05:00:00Z","v":89200,"vw":59.282714},{"c":58.18,"h":59.8899,"l":58.08,"n":2642,"o":59.56,"t":"2025-11-20T05:00:00Z","v":1205630,"vw":59.264852},{"c":58.71,"h":58.91,"l":58.04,"n":1042,"o":58.22,"t":"2025-11-21T05:00:00Z","v":106467,"vw":58.559248},{"c":59.22,"h":59.29,"l":58.5693,"n":1054,"o":58.73,"t":"2025-11-24T05:00:00Z","v":151688,"vw":59.045706},{"c":59.65,"h":59.7699,"l":59.26,"n":1465,"o":59.28,"t":"2025-11-25T05:00:00Z","v":128625,"vw":59.60153},{"c":60.62,"h":60.795,"l":59.91,"n":981,"o":59.91,"t":"2025-11-26T05:00:00Z","v":139555,"vw":60.512852},{"c":61.06,"h":61.23,"l":60.82,"n":706,"o":60.91,"t":"2025-11-28T05:00:00Z","v":66394,"vw":61.065738},{"c":61.34,"h":61.58,"l":61.18,"n":1131,"o":61.18,"t":"2025-12-01T05:00:00Z","v":154509,"vw":61.443186},{"c":60.82,"h":61.39,"l":60.43,"n":1599,"o":61.39,"t":"2025-12-02T05:00:00Z","v":102389,"vw":60.71168},{"c":61.66,"h":61.72,"l":61.25,"n":1354,"o":61.25,"t":"2025-12-03T05:00:00Z","v":154229,"vw":61.6473},{"c":61.9,"h":61.955,"l":61.62,"n":702,"o":61.62,"t":"2025-12-04T05:00:00Z","v":73804,"vw":61.810136},{"c":61.46,"h":62.34,"l":61.39,"n":1346,"o":61.95,"t":"2025-12-05T05:00:00Z","v":96747,"vw":61.78948},{"c":60.95,"h":61.59,"l":60.895,"n":1236,"o":61.57,"t":"2025-12-08T05:00:00Z","v":109748,"vw":61.195392},{"c":61.06,"h":61.21,"l":60.76,"n":812,"o":60.76,"t":"2025-12-09T05:00:00Z","v":90343,"vw":61.037421},{"c":61.92,"h":62.04,"l":60.9,"n":1256,"o":61.13,"t":"2025-12-10T05:00:00Z","v":117532,"vw":61.411147},{"c":62.62,"h":62.91,"l":61.96,"n":780,"o":61.96,"t":"2025-12-11T05:00:00Z","v":115025,"vw":62.692882},{"c":62.31,"h":62.9576,"l":61.94,"n":1206,"o":62.79,"t":"2025-12-12T05:00:00Z","v":91852,"vw":62.417595},{"c":62.11,"h":62.64,"l":61.78,"n":7105,"o":62.64,"t":"2025-12-15T05:00:00Z","v":946653,"vw":62.078541},{"c":61.3,"h":61.97,"l":61.19,"n":1740,"o":61.89,"t":"2025-12-16T05:00:00Z","v":222766,"vw":61.501612},{"c":61.92,"h":62.015,"l":61.62,"n":5364,"o":61.72,"t":"2025-12-17T05:00:00Z","v":598293,"vw":61.819124},{"c":60.86,"h":61.315,"l":60.73,"n":2271,"o":61.22,"t":"2025-12-18T05:00:00Z","v":163400,"vw":61.023515},{"c":61.19,"h":61.52,"l":60.99,"n":2855,"o":60.99,"t":"2025-12-19T05:00:00Z","v":609140,"vw":61.303089},{"c":62.04,"h":62.1459,"l":61.76,"n":1595,"o":61.82,"t":"2025-12-22T05:00:00Z","v":252007,"vw":61.970286},{"c":62.42,"h":62.47,"l":62.07,"n":1213,"o":62.31,"t":"2025-12-23T05:00:00Z","v":142389,"vw":62.255622},{"c":62.38,"h":62.51,"l":62.25,"n":509,"o":62.51,"t":"2025-12-24T05:00:00Z","v":75222,"vw":62.403994},{"c":62.69,"h":62.76,"l":62.51,"n":1405,"o":62.7,"t":"2025-12-26T05:00:00Z","v":157547,"vw":62.611457},{"c":62.06,"h":62.41,"l":61.86,"n":1377,"o":62.3,"t":"2025-12-29T05:00:00Z","v":112310,"vw":62.081397},{"c":62.49,"h":62.74,"l":62.47,"n":1456,"o":62.58,"t":"2025-12-30T05:00:00Z","v":157018,"vw":62.582965},{"c":62.14,"h":62.5099,"l":62.07,"n":2057,"o":62.49,"t":"2025-12-31T05:00:00Z","v":404214,"vw":62.196274},{"c":63.25,"h":63.26,"l":62.46,"n":1253,"o":62.6,"t":"2026-01-02T05:00:00Z","v":123340,"vw":62.785992},{"c":63.91,"h":64.17,"l":63.41,"n":1884,"o":63.64,"t":"2026-01-05T05:00:00Z","v":177203,"vw":63.785822},{"c":64.09,"h":64.3173,"l":63.96,"n":2048,"o":64.02,"t":"2026-01-06T05:00:00Z","v":388450,"vw":64.170145},{"c":63.16,"h":63.65,"l":62.965,"n":1687,"o":63.65,"t":"2026-01-07T05:00:00Z","v":175252,"vw":63.204914},{"c":63.76,"h":63.83,"l":62.51,"n":2089,"o":62.55,"t":"2026-01-08T05:00:00Z","v":208869,"vw":63.281081},{"c":64.34,"h":64.4,"l":63.99,"n":1714,"o":64.04,"t":"2026-01-09T05:00:00Z","v":278855,"vw":64.259821},{"c":64.85,"h":65.1,"l":64.675,"n":1823,"o":64.71,"t":"2026-01-12T05:00:00Z","v":214953,"vw":64.911338},{"c":65.65,"h":65.83,"l":65.24,"n":2351,"o":65.28,"t":"2026-01-13T05:00:00Z","v":191979,"vw":65.609462},{"c":66.93,"h":67.17,"l":66.14,"n":1989,"o":66.14,"t":"2026-01-14T05:00:00Z","v":279413,"vw":66.609024},{"c":66.94,"h":68.11,"l":66.09,"n":2215,"o":68.11,"t":"2026-01-15T05:00:00Z","v":321244,"vw":66.908906},{"c":66.54,"h":66.6692,"l":66.1,"n":2644,"o":66.61,"t":"2026-01-16T05:00:00Z","v":198742,"vw":66.450277},{"c":66.67,"h":66.91,"l":66.38,"n":2512,"o":66.68,"t":"2026-01-20T05:00:00Z","v":566528,"vw":66.606141},{"c":67.76,"h":68.2097,"l":67.41,"n":5086,"o":67.7,"t":"2026-01-21T05:00:00Z","v":514651,"vw":67.75136},{"c":67.82,"h":68.14,"l":67.46,"n":2332,"o":67.88,"t":"2026-01-22T05:00:00Z","v":599854,"vw":67.871848},{"c":69.08,"h":69.1413,"l":68.27,"n":2644,"o":68.46,"t":"2026-01-23T05:00:00Z","v":253317,"vw":68.688041},{"c":69.36,"h":70.22,"l":69.315,"n":6187,"o":70.22,"t":"2026-01-26T05:00:00Z","v":798944,"vw":69.826668},{"c":70.32,"h":70.33,"l":69.4,"n":2073,"o":69.58,"t":"2026-01-27T05:00:00Z","v":450734,"vw":69.86846},{"c":70.97,"h":71.09,"l":70.14,"n":2651,"o":70.68,"t":"2026-01-28T05:00:00Z","v":404424,"vw":70.67489},{"c":71.04,"h":72.58,"l":70.1801,"n":3260,"o":72.33,"t":"2026-01-29T05:00:00Z","v":540082,"vw":71.25166},{"c":68.15,"h":69.38,"l":67.41,"n":4524,"o":69.15,"t":"2026-01-30T05:00:00Z","v":548211,"vw":68.540148},{"c":68.18,"h":68.5,"l":67.65,"n":3265,"o":67.78,"t":"2026-02-02T05:00:00Z","v":658977,"vw":68.111286},{"c":70.27,"h":70.27,"l":69.07,"n":3438,"o":69.19,"t":"2026-02-03T05:00:00Z","v":482638,"vw":69.710223},{"c":70.94,"h":71.34,"l":70.13,"n":2591,"o":70.97,"t":"2026-02-04T05:00:00Z","v":899568,"vw":70.581797},{"c":68.72,"h":69.95,"l":68.68,"n":2524,"o":69.71,"t":"2026-02-05T05:00:00Z","v":271128,"vw":69.205718},{"c":70.27,"h":70.3118,"l":69.46,"n":1797,"o":69.46,"t":"2026-02-06T05:00:00Z","v":672924,"vw":70.042697},{"c":71.91,"h":71.98,"l":70.75,"n":2515,"o":70.79,"t":"2026-02-09T05:00:00Z","v":398714,"vw":71.546494},{"c":72.21,"h":72.369,"l":71.81,"n":1681,"o":72.16,"t":"2026-02-10T05:00:00Z","v":212367,"vw":72.110965},{"c":74.21,"h":74.22,"l":73.07,"n":1972,"o":73.48,"t":"2026-02-11T05:00:00Z","v":232700,"vw":73.859698},{"c":72.32,"h":74.2,"l":72.19,"n":3540,"o":74.14,"t":"2026-02-12T05:00:00Z","v":435311,"vw":73.16428},{"c":73.05,"h":73.13,"l":71.741,"n":1993,"o":72.28,"t":"2026-02-13T05:00:00Z","v":180094,"vw":72.727454},{"c":72.09,"h":72.13,"l":70.86,"n":2635,"o":72.09,"t":"2026-02-17T05:00:00Z","v":470390,"vw":71.840706},{"c":72.97,"h":73.29,"l":72.565,"n":1866,"o":72.74,"t":"2026-02-18T05:00:00Z","v":602840,"vw":72.889854},{"c":73.21,"h":73.335,"l":72.62,"n":2624,"o":72.77,"t":"2026-02-19T05:00:00Z","v":341361,"vw":73.095222},{"c":73.26,"h":73.55,"l":72.6,"n":3737,"o":73,"t":"2026-02-20T05:00:00Z","v":2178258,"vw":73.222228},{"c":73.76,"h":74.2,"l":73.16,"n":2495,"o":73.38,"t":"2026-02-23T05:00:00Z","v":713856,"vw":73.629463},{"c":74.31,"h":74.4999,"l":73.6,"n":1570,"o":73.65,"t":"2026-02-24T05:00:00Z","v":242752,"vw":74.176135},{"c":74.67,"h":75.14,"l":74.07,"n":3339,"o":74.86,"t":"2026-02-25T05:00:00Z","v":701903,"vw":74.702277},{"c":74.71,"h":74.795,"l":73.73,"n":2159,"o":74.08,"t":"2026-02-26T05:00:00Z","v":185799,"vw":74.293432},{"c":75.55,"h":75.75,"l":74.7701,"n":5242,"o":75.02,"t":"2026-02-27T05:00:00Z","v":931775,"vw":75.32626},{"c":75.88,"h":76.14,"l":75.01,"n":5960,"o":76.14,"t":"2026-03-02T05:00:00Z","v":623921,"vw":75.545745},{"c":73.39,"h":73.84,"l":72.0325,"n":4528,"o":73.84,"t":"2026-03-03T05:00:00Z","v":546214,"vw":73.126362},{"c":73.35,"h":73.7,"l":72.84,"n":2941,"o":73.67,"t":"2026-03-04T05:00:00Z","v":283663,"vw":73.382893},{"c":72.39,"h":73.16,"l":71.71,"n":4920,"o":73.04,"t":"2026-03-05T05:00:00Z","v":524222,"vw":72.359678},{"c":72.34,"h":72.59,"l":71.4458,"n":3035,"o":72.16,"t":"2026-03-06T05:00:00Z","v":424204,"vw":72.274148},{"c":72.78,"h":72.9,"l":71.0501,"n":2248,"o":71.85,"t":"2026-03-09T04:00:00Z","v":261285,"vw":71.994703},{"c":72.74,"h":73.49,"l":72.66,"n":1797,"o":72.81,"t":"2026-03-10T04:00:00Z","v":159303,"vw":73.052233},{"c":73.62,"h":73.635,"l":72.41,"n":1439,"o":72.59,"t":"2026-03-11T04:00:00Z","v":152069,"vw":73.123153},{"c":73.65,"h":74.3,"l":73.49,"n":2959,"o":73.78,"t":"2026-03-12T04:00:00Z","v":493975,"vw":73.892723},{"c":72.43,"h":73.59,"l":72.3301,"n":1379,"o":73.55,"t":"2026-03-13T04:00:00Z","v":168726,"vw":72.8826},{"c":72.74,"h":73.0729,"l":72.37,"n":2280,"o":72.82,"t":"2026-03-16T04:00:00Z","v":257566,"vw":72.711989},{"c":73.38,"h":73.8883,"l":73.295,"n":1523,"o":73.34,"t":"2026-03-17T04:00:00Z","v":157720,"vw":73.52097},{"c":72.17,"h":73.03,"l":72.12,"n":1240,"o":72.98,"t":"2026-03-18T04:00:00Z","v":173382,"vw":72.639845},{"c":71.39,"h":71.805,"l":70.45,"n":2806,"o":71.01,"t":"2026-03-19T04:00:00Z","v":721255,"vw":71.296361},{"c":69.83,"h":71.33,"l":69.57,"n":12867,"o":71.14,"t":"2026-03-20T04:00:00Z","v":1618922,"vw":70.341193},{"c":71.05,"h":71.39,"l":69.89,"n":2515,"o":69.95,"t":"2026-03-23T04:00:00Z","v":277036,"vw":71.007666},{"c":72.03,"h":72.36,"l":70.71,"n":2627,"o":70.71,"t":"2026-03-24T04:00:00Z","v":201440,"vw":71.941598},{"c":72.88,"h":73.09,"l":72.55,"n":1756,"o":72.71,"t":"2026-03-25T04:00:00Z","v":182484,"vw":72.82466},{"c":72.26,"h":73.07,"l":72.14,"n":1903,"o":72.35,"t":"2026-03-26T04:00:00Z","v":168781,"vw":72.644462},{"c":73.02,"h":73.43,"l":72.075,"n":3005,"o":72.25,"t":"2026-03-27T04:00:00Z","v":508446,"vw":73.024155},{"c":73.07,"h":74.24,"l":72.805,"n":8492,"o":74.01,"t":"2026-03-30T04:00:00Z","v":1645009,"vw":73.316066},{"c":74.67,"h":74.91,"l":73.66,"n":2260,"o":74.3,"t":"2026-03-31T04:00:00Z","v":311798,"vw":74.404303},{"c":74.47,"h":74.99,"l":74.08,"n":2874,"o":74.81,"t":"2026-04-01T04:00:00Z","v":263823,"vw":74.501347},{"c":74.68,"h":74.73,"l":74.11,"n":2222,"o":74.18,"t":"2026-04-02T04:00:00Z","v":247461,"vw":74.512499},{"c":74.82,"h":74.87,"l":74.28,"n":1613,"o":74.68,"t":"2026-04-06T04:00:00Z","v":153406,"vw":74.592056},{"c":74.98,"h":75.16,"l":74.53,"n":1481,"o":74.84,"t":"2026-04-07T04:00:00Z","v":126345,"vw":74.797207},{"c":75.34,"h":75.355,"l":74.21,"n":3161,"o":74.8,"t":"2026-04-08T04:00:00Z","v":728961,"vw":75.189016},{"c":75,"h":76,"l":74.86,"n":2127,"o":75.34,"t":"2026-04-09T04:00:00Z","v":246831,"vw":75.28306},{"c":75.29,"h":75.595,"l":75.12,"n":2683,"o":75.23,"t":"2026-04-10T04:00:00Z","v":660297,"vw":75.277234},{"c":75.72,"h":75.845,"l":75.18,"n":1818,"o":75.47,"t":"2026-04-13T04:00:00Z","v":174690,"vw":75.581624},{"c":75.37,"h":75.87,"l":75.1,"n":1399,"o":75.74,"t":"2026-04-14T04:00:00Z","v":541265,"vw":75.51655},{"c":74.61,"h":75.38,"l":74.6001,"n":1404,"o":75.25,"t":"2026-04-15T04:00:00Z","v":251762,"vw":74.955079},{"c":75.21,"h":75.51,"l":74.94,"n":1829,"o":74.94,"t":"2026-04-16T04:00:00Z","v":189554,"vw":75.203383},{"c":74.54,"h":74.66,"l":73.8,"n":1552,"o":74.43,"t":"2026-04-17T04:00:00Z","v":246699,"vw":74.451296},{"c":74.57,"h":74.7794,"l":74.15,"n":1828,"o":74.53,"t":"2026-04-20T04:00:00Z","v":328424,"vw":74.497165},{"c":73.85,"h":74.66,"l":73.76,"n":1552,"o":74.57,"t":"2026-04-21T04:00:00Z","v":157665,"vw":74.237154},{"c":74.6,"h":74.89,"l":74.39,"n":1074,"o":74.76,"t":"2026-04-22T04:00:00Z","v":109114,"vw":74.563328},{"c":74.19,"h":74.67,"l":73.89,"n":1979,"o":74.38,"t":"2026-04-23T04:00:00Z","v":216064,"vw":74.289353},{"c":73.94,"h":74.3,"l":73.55,"n":1133,"o":74.02,"t":"2026-04-24T04:00:00Z","v":101519,"vw":73.833731},{"c":73.62,"h":74.2,"l":73.54,"n":1736,"o":74.1,"t":"2026-04-27T04:00:00Z","v":266182,"vw":73.727421},{"c":73.46,"h":73.94,"l":73.185,"n":1590,"o":73.94,"t":"2026-04-28T04:00:00Z","v":258275,"vw":73.490708},{"c":73.51,"h":73.74,"l":73.3,"n":1106,"o":73.74,"t":"2026-04-29T04:00:00Z","v":195073,"vw":73.586763},{"c":74.78,"h":74.88,"l":73.71,"n":2189,"o":73.89,"t":"2026-04-30T04:00:00Z","v":267648,"vw":74.529846},{"c":74.16,"h":74.66,"l":74.12,"n":1748,"o":74.6,"t":"2026-05-01T04:00:00Z","v":184907,"vw":74.278224},{"c":73.85,"h":74.295,"l":73.73,"n":2146,"o":74.07,"t":"2026-05-04T04:00:00Z","v":475386,"vw":73.935834},{"c":74.83,"h":75.0136,"l":74.32,"n":2282,"o":74.37,"t":"2026-05-05T04:00:00Z","v":260098,"vw":74.837914},{"c":74.93,"h":75.03,"l":74.59,"n":1959,"o":74.98,"t":"2026-05-06T04:00:00Z","v":584144,"vw":74.881104},{"c":73.48,"h":74.805,"l":73.415,"n":3316,"o":74.69,"t":"2026-05-07T04:00:00Z","v":500921,"vw":73.96615},{"c":74.13,"h":74.3499,"l":73.95,"n":1396,"o":74.02,"t":"2026-05-08T04:00:00Z","v":599120,"vw":74.15274},{"c":75.41,"h":75.56,"l":74.6,"n":1509,"o":74.6,"t":"2026-05-11T04:00:00Z","v":243000,"vw":75.359607},{"c":75.61,"h":75.7899,"l":74.48,"n":2340,"o":75.27,"t":"2026-05-12T04:00:00Z","v":288453,"vw":75.362593},{"c":75.82,"h":76.01,"l":75.46,"n":1003,"o":75.64,"t":"2026-05-13T04:00:00Z","v":76264,"vw":75.801672},{"c":75.35,"h":75.78,"l":75.08,"n":1466,"o":75.73,"t":"2026-05-14T04:00:00Z","v":281586,"vw":75.409818},{"c":73.94,"h":74.11,"l":73.6327,"n":1448,"o":74.11,"t":"2026-05-15T04:00:00Z","v":128283,"vw":73.859705},{"c":74.57,"h":74.66,"l":73.83,"n":2009,"o":74.15,"t":"2026-05-18T04:00:00Z","v":190211,"vw":74.420506},{"c":73.71,"h":74.029,"l":73.16,"n":1281,"o":73.95,"t":"2026-05-19T04:00:00Z","v":138126,"vw":73.675227},{"c":73.74,"h":74.04,"l":73.67,"n":2248,"o":73.89,"t":"2026-05-20T04:00:00Z","v":312409,"vw":73.789906},{"c":73.93,"h":74.08,"l":73.51,"n":1576,"o":73.71,"t":"2026-05-21T04:00:00Z","v":141048,"vw":73.877405},{"c":73.78,"h":73.93,"l":73.3236,"n":2077,"o":73.81,"t":"2026-05-22T04:00:00Z","v":368147,"vw":73.739052},{"c":74.06,"h":74.44,"l":73.9,"n":1870,"o":74,"t":"2026-05-26T04:00:00Z","v":144702,"vw":74.110591},{"c":73.38,"h":73.605,"l":73.09,"n":1338,"o":73.39,"t":"2026-05-27T04:00:00Z","v":108116,"vw":73.454809},{"c":73.77,"h":73.98,"l":73.06,"n":1288,"o":73.38,"t":"2026-05-28T04:00:00Z","v":134825,"vw":73.629618},{"c":73.55,"h":73.87,"l":73.365,"n":2158,"o":73.71,"t":"2026-05-29T04:00:00Z","v":404747,"vw":73.65661},{"c":73.27,"h":73.38,"l":72.5313,"n":1337,"o":72.68,"t":"2026-06-01T04:00:00Z","v":173172,"vw":72.89954},{"c":74.25,"h":74.37,"l":73.41,"n":1723,"o":73.43,"t":"2026-06-02T04:00:00Z","v":146277,"vw":74.026606},{"c":73.86,"h":74.57,"l":73.78,"n":3968,"o":73.94,"t":"2026-06-03T04:00:00Z","v":696132,"vw":74.200194},{"c":73.87,"h":74.06,"l":73.63,"n":1787,"o":73.81,"t":"2026-06-04T04:00:00Z","v":188755,"vw":73.832209},{"c":71.08,"h":73.15,"l":70.975,"n":1715,"o":73.15,"t":"2026-06-05T04:00:00Z","v":445337,"vw":72.499482},{"c":71.21,"h":71.8,"l":71.18,"n":1564,"o":71.62,"t":"2026-06-08T04:00:00Z","v":130434,"vw":71.495123},{"c":70.82,"h":71.67,"l":69.87,"n":2443,"o":71.67,"t":"2026-06-09T04:00:00Z","v":173733,"vw":70.675377},{"c":69.86,"h":70.86,"l":69.83,"n":1576,"o":70.41,"t":"2026-06-10T04:00:00Z","v":164047,"vw":70.386647},{"c":71.2,"h":71.325,"l":70.37,"n":1758,"o":70.59,"t":"2026-06-11T04:00:00Z","v":158816,"vw":70.842778},{"c":72.06,"h":72.24,"l":71.25,"n":1388,"o":71.25,"t":"2026-06-12T04:00:00Z","v":153459,"vw":71.866747},{"c":72.01,"h":72.322,"l":71.89,"n":1357,"o":72.2,"t":"2026-06-15T04:00:00Z","v":161105,"vw":72.106547},{"c":71.98,"h":72.36,"l":71.92,"n":1414,"o":72.01,"t":"2026-06-16T04:00:00Z","v":356175,"vw":72.101739},{"c":70.66,"h":72.29,"l":70.63,"n":1452,"o":71.88,"t":"2026-06-17T04:00:00Z","v":138688,"vw":71.805886},{"c":69.51,"h":70.27,"l":69.32,"n":2109,"o":70.17,"t":"2026-06-18T04:00:00Z","v":193008,"vw":69.6265},{"c":69.4,"h":69.5,"l":68.99,"n":1847,"o":69.26,"t":"2026-06-22T04:00:00Z","v":182977,"vw":69.27188},{"c":68.09,"h":68.5832,"l":68,"n":1519,"o":68.17,"t":"2026-06-23T04:00:00Z","v":199611,"vw":68.237661},{"c":67.12,"h":67.37,"l":66.75,"n":2393,"o":67.21,"t":"2026-06-24T04:00:00Z","v":436902,"vw":67.012865},{"c":67.73,"h":67.8799,"l":67.14,"n":1693,"o":67.44,"t":"2026-06-25T04:00:00Z","v":209024,"vw":67.657169},{"c":67.27,"h":67.8,"l":67.15,"n":1356,"o":67.44,"t":"2026-06-26T04:00:00Z","v":182352,"vw":67.373013},{"c":67.08,"h":67.51,"l":66.765,"n":1661,"o":67.51,"t":"2026-06-29T04:00:00Z","v":264734,"vw":67.011856},{"c":67.31,"h":67.42,"l":66.89,"n":3388,"o":67.25,"t":"2026-06-30T04:00:00Z","v":548601,"vw":67.285735},{"c":66.75,"h":67.4599,"l":66.55,"n":1461,"o":66.69,"t":"2026-07-01T04:00:00Z","v":197896,"vw":66.952076},{"c":67.96,"h":68.405,"l":67.32,"n":2874,"o":67.63,"t":"2026-07-02T04:00:00Z","v":248753,"vw":67.742939},{"c":68.08,"h":68.3,"l":67.72,"n":6410,"o":68.12,"t":"2026-07-06T04:00:00Z","v":1280733,"vw":67.977979},{"c":67.95,"h":68.4,"l":67.61,"n":1796,"o":68.24,"t":"2026-07-07T04:00:00Z","v":186662,"vw":67.865059},{"c":67.64,"h":67.87,"l":67.15,"n":1512,"o":67.87,"t":"2026-07-08T04:00:00Z","v":181403,"vw":67.467826},{"c":67.71,"h":68.02,"l":67.55,"n":1726,"o":67.86,"t":"2026-07-09T04:00:00Z","v":303672,"vw":67.927086},{"c":68.44,"h":68.51,"l":67.975,"n":1524,"o":68.06,"t":"2026-07-10T04:00:00Z","v":125352,"vw":68.330334},{"c":68.88,"h":69.16,"l":68.67,"n":1999,"o":68.67,"t":"2026-07-13T04:00:00Z","v":148143,"vw":68.945247},{"c":69.61,"h":70.24,"l":69.45,"n":1681,"o":70.01,"t":"2026-07-14T04:00:00Z","v":196881,"vw":69.862467},{"c":69.62,"h":69.925,"l":68.93,"n":1027,"o":69.91,"t":"2026-07-15T04:00:00Z","v":113108,"vw":69.520163},{"c":68.98,"h":69.37,"l":68.855,"n":1899,"o":69.15,"t":"2026-07-16T04:00:00Z","v":178349,"vw":69.137482},{"c":69.61,"h":69.67,"l":69.2,"n":1175,"o":69.32,"t":"2026-07-17T04:00:00Z","v":122014,"vw":69.53781},{"c":69.19,"h":69.49,"l":69.13,"n":950,"o":69.49,"t":"2026-07-20T04:00:00Z","v":135856,"vw":69.286305},{"c":70.41,"h":70.45,"l":69.65,"n":1676,"o":69.91,"t":"2026-07-21T04:00:00Z","v":214359,"vw":70.277519},{"c":71.7,"h":71.9,"l":71.195,"n":1415,"o":71.24,"t":"2026-07-22T04:00:00Z","v":195377,"vw":71.657036},{"c":71.35,"h":71.88,"l":71.29,"n":1290,"o":71.42,"t":"2026-07-23T04:00:00Z","v":165652,"vw":71.565413},{"c":71.78,"h":71.84,"l":71.43,"n":1020,"o":71.5,"t":"2026-07-24T04:00:00Z","v":91228,"vw":71.691017},{"c":71.26,"h":71.655,"l":71.0068,"n":947,"o":71.47,"t":"2026-07-27T04:00:00Z","v":126168,"vw":71.185929},{"c":71.34,"h":71.72,"l":71.13,"n":887,"o":71.15,"t":"2026-07-28T04:00:00Z","v":104169,"vw":71.440842},{"c":71.75,"h":72.46,"l":71.29,"n":1334,"o":72.12,"t":"2026-07-29T04:00:00Z","v":239335,"vw":71.673221},{"c":73.16,"h":73.32,"l":72.36,"n":1401,"o":72.56,"t":"2026-07-30T04:00:00Z","v":132460,"vw":72.822045},{"c":72.38,"h":72.85,"l":71.67,"n":2143,"o":72.77,"t":"2026-07-31T04:00:00Z","v":300219,"vw":72.194955},{"c":72.04,"h":72.1099,"l":71.5,"n":1357,"o":72.04,"t":"2026-08-03T04:00:00Z","v":577135,"vw":71.928455},{"c":72.96,"h":73.11,"l":72.0017,"n":1339,"o":72.45,"t":"2026-08-04T04:00:00Z","v":162820,"vw":72.707142},{"c":73.33,"h":73.94,"l":73.25,"n":1486,"o":73.67,"t":"2026-08-05T04:00:00Z","v":133270,"vw":73.507478},{"c":73.42,"h":73.54,"l":73.2104,"n":1128,"o":73.48,"t":"2026-08-06T04:00:00Z","v":90186,"vw":73.387748},{"c":74.04,"h":74.26,"l":73.8601,"n":1461,"o":74.04,"t":"2026-08-07T04:00:00Z","v":502264,"vw":74.02376},{"c":75.22,"h":75.26,"l":74.205,"n":1389,"o":74.21,"t":"2026-08-10T04:00:00Z","v":239283,"vw":74.882829},{"c":75.19,"h":75.41,"l":75.01,"n":1653,"o":75.17,"t":"2026-08-11T04:00:00Z","v":122131,"vw":75.197614},{"c":75.21,"h":75.48,"l":74.9898,"n":1182,"o":75.48,"t":"2026-08-12T04:00:00Z","v":85040,"vw":75.177292},{"c":74.47,"h":74.67,"l":74.25,"n":2361,"o":74.6,"t":"2026-08-13T04:00:00Z","v":215218,"vw":74.440234},{"c":74.9,"h":75.3299,"l":74.71,"n":1955,"o":74.71,"t":"2026-08-14T04:00:00Z","v":154433,"vw":74.977124},{"c":75.33,"h":75.36,"l":74.84,"n":1221,"o":75,"t":"2026-08-17T04:00:00Z","v":115745,"vw":75.193897},{"c":75.24,"h":75.5856,"l":75,"n":1253,"o":75.5,"t":"2026-08-18T04:00:00Z","v":82174,"vw":75.281266},{"c":77.06,"h":77.6,"l":76.44,"n":2608,"o":76.44,"t":"2026-08-19T04:00:00Z","v":449880,"vw":77.010617},{"c":77.89,"h":78.31,"l":76.82,"n":3163,"o":77.08,"t":"2026-08-20T04:00:00Z","v":279885,"vw":77.89668},{"c":79.26,"h":79.34,"l":78.82,"n":2101,"o":78.82,"t":"2026-08-21T04:00:00Z","v":182841,"vw":79.171321},{"c":79.02,"h":79.4929,"l":78.7,"n":1665,"o":79.39,"t":"2026-08-24T04:00:00Z","v":224946,"vw":79.198633},{"c":79.04,"h":79.17,"l":78.2406,"n":2346,"o":78.48,"t":"2026-08-25T04:00:00Z","v":916041,"vw":78.855159},{"c":78.34,"h":78.98,"l":78.34,"n":2387,"o":78.49,"t":"2026-08-26T04:00:00Z","v":123724,"vw":78.643672},{"c":78.25,"h":78.5099,"l":77.79,"n":1820,"o":78.3,"t":"2026-08-27T04:00:00Z","v":159655,"vw":78.230889},{"c":77.8,"h":78.71,"l":77.52,"n":1461,"o":78.67,"t":"2026-08-28T04:00:00Z","v":188677,"vw":77.901285},{"c":78.06,"h":78.53,"l":77.6,"n":2052,"o":78.38,"t":"2026-08-31T04:00:00Z","v":245155,"vw":77.975261},{"c":78.12,"h":78.4572,"l":77.75,"n":1920,"o":77.93,"t":"2026-09-01T04:00:00Z","v":125394,"vw":78.206902},{"c":79.06,"h":79.175,"l":78.33,"n":2709,"o":78.33,"t":"2026-09-02T04:00:00Z","v":344111,"vw":79.03879},{"c":79.29,"h":79.85,"l":79.065,"n":2324,"o":79.85,"t":"2026-09-03T04:00:00Z","v":288665,"vw":79.342207},{"c":78.8,"h":79.14,"l":78.13,"n":2660,"o":78.62,"t":"2026-09-04T04:00:00Z","v":325504,"vw":78.84259},{"c":79.4,"h":80.14,"l":79.3,"n":3220,"o":79.63,"t":"2026-09-08T04:00:00Z","v":458696,"vw":79.76263},{"c":79.84,"h":80.58,"l":79.48,"n":2463,"o":80.21,"t":"2026-09-09T04:00:00Z","v":1149966,"vw":79.868101},{"c":78.56,"h":79.2,"l":78.5,"n":3680,"o":79.2,"t":"2026-09-10T04:00:00Z","v":397202,"vw":78.651432},{"c":78.59,"h":79.28,"l":78.34,"n":2111,"o":78.96,"t":"2026-09-11T04:00:00Z","v":194830,"vw":78.602672},{"c":77.59,"h":78.23,"l":77.54,"n":2799,"o":78.23,"t":"2026-09-14T04:00:00Z","v":254941,"vw":77.863461},{"c":78.58,"h":78.659,"l":77.76,"n":4019,"o":77.77,"t":"2026-09-15T04:00:00Z","v":641605,"vw":78.19803},{"c":77.02,"h":78.6299,"l":76.72,"n":4023,"o":78.57,"t":"2026-09-16T04:00:00Z","v":714947,"vw":78.047306},{"c":78.29,"h":78.465,"l":77.74,"n":4225,"o":77.8,"t":"2026-09-17T04:00:00Z","v":2802998,"vw":78.226658},{"c":77.22,"h":77.99,"l":77.08,"n":4881,"o":77.99,"t":"2026-09-18T04:00:00Z","v":594357,"vw":77.258774},{"c":76.41,"h":77.61,"l":76.37,"n":2519,"o":77.48,"t":"2026-09-21T04:00:00Z","v":277943,"vw":76.609148},{"c":77.22,"h":77.3394,"l":76.18,"n":1796,"o":76.26,"t":"2026-09-22T04:00:00Z","v":138990,"vw":76.867213},{"c":76.51,"h":76.8614,"l":76.31,"n":1389,"o":76.83,"t":"2026-09-23T04:00:00Z","v":126649,"vw":76.56392},{"c":76.02,"h":76.53,"l":75.9,"n":1376,"o":76.53,"t":"2026-09-24T04:00:00Z","v":162320,"vw":76.259949},{"c":75.66,"h":75.82,"l":75.34,"n":2302,"o":75.82,"t":"2026-09-25T04:00:00Z","v":406822,"vw":75.685334},{"c":74.92,"h":75.42,"l":74.74,"n":1513,"o":75.22,"t":"2026-09-28T04:00:00Z","v":146746,"vw":75.081025},{"c":74.33,"h":74.71,"l":74.16,"n":2240,"o":74.53,"t":"2026-09-29T04:00:00Z","v":323206,"vw":74.316788},{"c":73.97,"h":74.92,"l":73.905,"n":3861,"o":74.74,"t":"2026-09-30T04:00:00Z","v":652865,"vw":74.533921},{"c":73.76,"h":73.86,"l":73.23,"n":2596,"o":73.52,"t":"2026-10-01T04:00:00Z","v":217414,"vw":73.561128},{"c":74.43,"h":74.55,"l":73.83,"n":1765,"o":73.865,"t":"2026-10-02T04:00:00Z","v":257343,"vw":74.306469},{"c":74.78,"h":75.02,"l":73.72,"n":1670,"o":74.39,"t":"2026-10-05T04:00:00Z","v":169983,"vw":74.541185},{"c":75.09,"h":75.43,"l":74.38,"n":1226,"o":74.84,"t":"2026-10-06T04:00:00Z","v":245953,"vw":75.260994},{"c":74.13,"h":74.7,"l":73.94,"n":1622,"o":74.5,"t":"2026-10-07T04:00:00Z","v":141009,"vw":74.200383},{"c":75.08,"h":75.2,"l":74.52,"n":1298,"o":74.52,"t":"2026-10-08T04:00:00Z","v":106898,"vw":74.921048},{"c":75.57,"h":76.06,"l":75.44,"n":1265,"o":75.68,"t":"2026-10-09T04:00:00Z","v":122088,"vw":75.667007},{"c":75.84,"h":76,"l":75.66,"n":1392,"o":75.75,"t":"2026-10-12T04:00:00Z","v":104976,"vw":75.839201},{"c":76.57,"h":76.66,"l":76.005,"n":1002,"o":76.39,"t":"2026-10-13T04:00:00Z","v":74883,"vw":76.328158},{"c":76.11,"h":76.46,"l":75.5701,"n":12267,"o":76.46,"t":"2026-10-14T04:00:00Z","v":3949787,"vw":75.976011},{"c":76.29,"h":76.35,"l":75.5201,"n":1649,"o":76.14,"t":"2026-10-15T04:00:00Z","v":184979,"vw":76.107239},{"c":77.09,"h":77.27,"l":76.61,"n":2086,"o":76.61,"t":"2026-10-16T04:00:00Z","v":310072,"vw":76.973319},{"c":76.45,"h":77,"l":76.34,"n":2012,"o":76.86,"t":"2026-10-19T04:00:00Z","v":189409,"vw":76.655698},{"c":76.47,"h":76.59,"l":76.11,"n":1300,"o":76.59,"t":"2026-10-20T04:00:00Z","v":114599,"vw":76.32424},{"c":76.38,"h":76.64,"l":76.11,"n":925,"o":76.64,"t":"2026-10-21T04:00:00Z","v":105048,"vw":76.268918}],"volatilityBars":[{"c":77.11,"h":77.61,"l":77.0011,"n":124,"o":77.48,"t":"2026-09-21T13:30:00Z","v":15755,"vw":77.283901},{"c":76.94,"h":77.12,"l":76.93,"n":132,"o":77.11,"t":"2026-09-21T13:45:00Z","v":13586,"vw":76.993567},{"c":76.6116,"h":76.88,"l":76.6116,"n":114,"o":76.88,"t":"2026-09-21T14:00:00Z","v":9826,"vw":76.675884},{"c":76.81,"h":76.81,"l":76.6501,"n":92,"o":76.6501,"t":"2026-09-21T14:15:00Z","v":10697,"vw":76.721778},{"c":76.73,"h":76.8,"l":76.67,"n":79,"o":76.78,"t":"2026-09-21T14:30:00Z","v":7905,"vw":76.710116},{"c":76.425,"h":76.685,"l":76.37,"n":133,"o":76.6407,"t":"2026-09-21T14:45:00Z","v":10041,"vw":76.469467},{"c":76.56,"h":76.58,"l":76.43,"n":110,"o":76.43,"t":"2026-09-21T15:00:00Z","v":14021,"vw":76.510706},{"c":76.48,"h":76.64,"l":76.48,"n":148,"o":76.58,"t":"2026-09-21T15:15:00Z","v":16506,"vw":76.58196},{"c":76.52,"h":76.52,"l":76.46,"n":167,"o":76.47,"t":"2026-09-21T15:30:00Z","v":15413,"vw":76.485652},{"c":76.63,"h":76.63,"l":76.52,"n":126,"o":76.55,"t":"2026-09-21T15:45:00Z","v":13782,"vw":76.583471},{"c":76.6,"h":76.63,"l":76.57,"n":36,"o":76.61,"t":"2026-09-21T16:00:00Z","v":6975,"vw":76.609544},{"c":76.56,"h":76.62,"l":76.53,"n":37,"o":76.62,"t":"2026-09-21T16:15:00Z","v":3661,"vw":76.556603},{"c":76.51,"h":76.59,"l":76.51,"n":29,"o":76.57,"t":"2026-09-21T16:30:00Z","v":2822,"vw":76.542054},{"c":76.52,"h":76.54,"l":76.505,"n":49,"o":76.54,"t":"2026-09-21T16:45:00Z","v":4408,"vw":76.518159},{"c":76.51,"h":76.5699,"l":76.48,"n":47,"o":76.54,"t":"2026-09-21T17:00:00Z","v":56606,"vw":76.518937},{"c":76.56,"h":76.56,"l":76.505,"n":12,"o":76.505,"t":"2026-09-21T17:15:00Z","v":1423,"vw":76.514778},{"c":76.54,"h":76.6,"l":76.505,"n":36,"o":76.58,"t":"2026-09-21T17:30:00Z","v":3197,"vw":76.531545},{"c":76.5,"h":76.5399,"l":76.5,"n":56,"o":76.5399,"t":"2026-09-21T17:45:00Z","v":2544,"vw":76.515955},{"c":76.635,"h":76.635,"l":76.53,"n":40,"o":76.53,"t":"2026-09-21T18:00:00Z","v":2812,"vw":76.583129},{"c":76.66,"h":76.6844,"l":76.63,"n":57,"o":76.63,"t":"2026-09-21T18:15:00Z","v":5997,"vw":76.655195},{"c":76.665,"h":76.69,"l":76.64,"n":29,"o":76.6546,"t":"2026-09-21T18:30:00Z","v":2449,"vw":76.660272},{"c":76.62,"h":76.71,"l":76.62,"n":47,"o":76.6705,"t":"2026-09-21T18:45:00Z","v":4021,"vw":76.678051},{"c":76.59,"h":76.64,"l":76.56,"n":71,"o":76.6151,"t":"2026-09-21T19:00:00Z","v":6645,"vw":76.58433},{"c":76.4,"h":76.5775,"l":76.4,"n":99,"o":76.5775,"t":"2026-09-21T19:15:00Z","v":10405,"vw":76.484727},{"c":76.47,"h":76.52,"l":76.37,"n":107,"o":76.37,"t":"2026-09-21T19:30:00Z","v":15367,"vw":76.449857},{"c":76.395,"h":76.465,"l":76.37,"n":195,"o":76.465,"t":"2026-09-21T19:45:00Z","v":14641,"vw":76.40542},{"c":76.41,"h":76.41,"l":76.41,"n":10,"o":76.41,"t":"2026-09-21T20:00:00Z","v":694,"vw":76.41},{"c":76.26,"h":76.34,"l":76.26,"n":3,"o":76.34,"t":"2026-09-22T13:15:00Z","v":600,"vw":76.3},{"c":76.56,"h":76.56,"l":76.18,"n":72,"o":76.26,"t":"2026-09-22T13:30:00Z","v":10395,"vw":76.320483},{"c":76.65,"h":76.77,"l":76.58,"n":73,"o":76.58,"t":"2026-09-22T13:45:00Z","v":7770,"vw":76.675564},{"c":76.88,"h":76.88,"l":76.64,"n":62,"o":76.64,"t":"2026-09-22T14:00:00Z","v":5074,"vw":76.737863},{"c":76.678,"h":76.82,"l":76.678,"n":89,"o":76.785,"t":"2026-09-22T14:15:00Z","v":8381,"vw":76.775958},{"c":76.5875,"h":76.7108,"l":76.54,"n":74,"o":76.69,"t":"2026-09-22T14:30:00Z","v":8885,"vw":76.595805},{"c":76.725,"h":76.73,"l":76.585,"n":48,"o":76.585,"t":"2026-09-22T14:45:00Z","v":4063,"vw":76.657488},{"c":76.845,"h":76.85,"l":76.72,"n":126,"o":76.73,"t":"2026-09-22T15:00:00Z","v":9698,"vw":76.778116},{"c":76.83,"h":76.88,"l":76.79,"n":119,"o":76.855,"t":"2026-09-22T15:15:00Z","v":11290,"vw":76.846892},{"c":76.765,"h":76.83,"l":76.7314,"n":60,"o":76.83,"t":"2026-09-22T15:30:00Z","v":4772,"vw":76.775221},{"c":76.93,"h":76.93,"l":76.7995,"n":37,"o":76.7995,"t":"2026-09-22T15:45:00Z","v":5826,"vw":76.878858},{"c":76.94,"h":76.94,"l":76.915,"n":22,"o":76.915,"t":"2026-09-22T16:00:00Z","v":1567,"vw":76.936925},{"c":76.955,"h":76.955,"l":76.955,"n":5,"o":76.955,"t":"2026-09-22T16:15:00Z","v":581,"vw":76.955},{"c":77.0375,"h":77.0375,"l":76.94,"n":32,"o":76.94,"t":"2026-09-22T16:30:00Z","v":3626,"vw":76.98809},{"c":77.05,"h":77.06,"l":76.9895,"n":23,"o":76.9895,"t":"2026-09-22T16:45:00Z","v":7043,"vw":77.029733},{"c":77.035,"h":77.0351,"l":76.9875,"n":44,"o":77.03,"t":"2026-09-22T17:00:00Z","v":2354,"vw":77.013012},{"c":76.95,"h":77.006,"l":76.95,"n":12,"o":77,"t":"2026-09-22T17:15:00Z","v":3475,"vw":76.990701},{"c":77.095,"h":77.117,"l":77.02,"n":30,"o":77.02,"t":"2026-09-22T17:30:00Z","v":3302,"vw":77.066118},{"c":77.11,"h":77.11,"l":76.99,"n":78,"o":77.02,"t":"2026-09-22T17:45:00Z","v":4291,"vw":77.074979},{"c":77.2251,"h":77.26,"l":77.11,"n":33,"o":77.11,"t":"2026-09-22T18:00:00Z","v":3852,"vw":77.159424},{"c":77.3196,"h":77.3196,"l":77.2102,"n":33,"o":77.2102,"t":"2026-09-22T18:15:00Z","v":1516,"vw":77.26474},{"c":77.22,"h":77.3199,"l":77.2,"n":38,"o":77.3199,"t":"2026-09-22T18:30:00Z","v":3982,"vw":77.248671},{"c":77.28,"h":77.28,"l":77.24,"n":14,"o":77.24,"t":"2026-09-22T18:45:00Z","v":1023,"vw":77.264022},{"c":77.22,"h":77.2599,"l":77.19,"n":39,"o":77.2301,"t":"2026-09-22T19:00:00Z","v":3819,"vw":77.226318},{"c":77.15,"h":77.235,"l":77.15,"n":27,"o":77.235,"t":"2026-09-22T19:15:00Z","v":1900,"vw":77.197467},{"c":77.32,"h":77.32,"l":77.21,"n":48,"o":77.21,"t":"2026-09-22T19:30:00Z","v":3136,"vw":77.264479},{"c":77.15,"h":77.3394,"l":77.135,"n":115,"o":77.32,"t":"2026-09-22T19:45:00Z","v":8762,"vw":77.215975},{"c":77.22,"h":77.22,"l":77.22,"n":8,"o":77.22,"t":"2026-09-22T20:00:00Z","v":306,"vw":77.22},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-09-22T21:00:00Z","v":277,"vw":77.22},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-09-23T10:45:00Z","v":973,"vw":77.15},{"c":76.6,"h":76.83,"l":76.5,"n":102,"o":76.83,"t":"2026-09-23T13:30:00Z","v":17257,"vw":76.623031},{"c":76.51,"h":76.6,"l":76.5,"n":41,"o":76.59,"t":"2026-09-23T13:45:00Z","v":8685,"vw":76.535875},{"c":76.69,"h":76.7,"l":76.535,"n":49,"o":76.535,"t":"2026-09-23T14:00:00Z","v":5265,"vw":76.62145},{"c":76.65,"h":76.75,"l":76.64,"n":19,"o":76.74,"t":"2026-09-23T14:15:00Z","v":2773,"vw":76.655556},{"c":76.785,"h":76.82,"l":76.62,"n":21,"o":76.62,"t":"2026-09-23T14:30:00Z","v":7386,"vw":76.794742},{"c":76.6,"h":76.7,"l":76.5475,"n":42,"o":76.645,"t":"2026-09-23T14:45:00Z","v":4429,"vw":76.639323},{"c":76.7,"h":76.7,"l":76.56,"n":24,"o":76.62,"t":"2026-09-23T15:00:00Z","v":1589,"vw":76.622105},{"c":76.76,"h":76.8614,"l":76.7,"n":35,"o":76.7,"t":"2026-09-23T15:15:00Z","v":1965,"vw":76.795388},{"c":76.73,"h":76.7542,"l":76.69,"n":16,"o":76.75,"t":"2026-09-23T15:30:00Z","v":884,"vw":76.737928},{"c":76.7,"h":76.7,"l":76.7,"n":5,"o":76.7,"t":"2026-09-23T15:45:00Z","v":122,"vw":76.7},{"c":76.7,"h":76.7,"l":76.605,"n":32,"o":76.66,"t":"2026-09-23T16:00:00Z","v":2889,"vw":76.635},{"c":76.69,"h":76.7313,"l":76.69,"n":14,"o":76.71,"t":"2026-09-23T16:15:00Z","v":1311,"vw":76.723295},{"c":76.81,"h":76.81,"l":76.69,"n":17,"o":76.69,"t":"2026-09-23T16:30:00Z","v":932,"vw":76.749536},{"c":76.36,"h":76.7175,"l":76.36,"n":41,"o":76.7175,"t":"2026-09-23T16:45:00Z","v":4463,"vw":76.433402},{"c":76.415,"h":76.415,"l":76.31,"n":38,"o":76.35,"t":"2026-09-23T17:00:00Z","v":2673,"vw":76.356068},{"c":76.45,"h":76.45,"l":76.37,"n":26,"o":76.385,"t":"2026-09-23T17:15:00Z","v":2354,"vw":76.416633},{"c":76.5,"h":76.5,"l":76.42,"n":30,"o":76.46,"t":"2026-09-23T17:30:00Z","v":7535,"vw":76.45018},{"c":76.58,"h":76.635,"l":76.58,"n":23,"o":76.6294,"t":"2026-09-23T17:45:00Z","v":859,"vw":76.619009},{"c":76.56,"h":76.625,"l":76.56,"n":6,"o":76.625,"t":"2026-09-23T18:00:00Z","v":462,"vw":76.609742},{"c":76.55,"h":76.55,"l":76.53,"n":4,"o":76.53,"t":"2026-09-23T18:15:00Z","v":831,"vw":76.532695},{"c":76.5,"h":76.5819,"l":76.5,"n":19,"o":76.5819,"t":"2026-09-23T18:30:00Z","v":4286,"vw":76.554183},{"c":76.53,"h":76.53,"l":76.44,"n":25,"o":76.5,"t":"2026-09-23T18:45:00Z","v":2735,"vw":76.500296},{"c":76.54,"h":76.57,"l":76.4582,"n":36,"o":76.555,"t":"2026-09-23T19:00:00Z","v":4711,"vw":76.51044},{"c":76.505,"h":76.5399,"l":76.43,"n":52,"o":76.53,"t":"2026-09-23T19:15:00Z","v":8473,"vw":76.497371},{"c":76.53,"h":76.53,"l":76.47,"n":41,"o":76.5,"t":"2026-09-23T19:30:00Z","v":7123,"vw":76.497114},{"c":76.51,"h":76.56,"l":76.45,"n":181,"o":76.56,"t":"2026-09-23T19:45:00Z","v":13444,"vw":76.498127},{"c":76.51,"h":76.51,"l":76.51,"n":6,"o":76.51,"t":"2026-09-23T20:00:00Z","v":1830,"vw":76.51},{"c":76.5,"h":76.5,"l":76.208,"n":23,"o":76.208,"t":"2026-09-23T22:00:00Z","v":600,"vw":76.354},{"c":76.208,"h":76.2082,"l":76.208,"n":12,"o":76.2082,"t":"2026-09-23T22:15:00Z","v":300,"vw":76.2081},{"c":76.43,"h":76.53,"l":76.39,"n":31,"o":76.53,"t":"2026-09-24T13:30:00Z","v":4967,"vw":76.484442},{"c":76.375,"h":76.46,"l":76.375,"n":24,"o":76.41,"t":"2026-09-24T13:45:00Z","v":56310,"vw":76.431057},{"c":76.37,"h":76.41,"l":76.2239,"n":72,"o":76.35,"t":"2026-09-24T14:00:00Z","v":9113,"vw":76.312001},{"c":76.275,"h":76.395,"l":76.25,"n":46,"o":76.35,"t":"2026-09-24T14:15:00Z","v":3088,"vw":76.32532},{"c":76.31,"h":76.31,"l":76.24,"n":32,"o":76.29,"t":"2026-09-24T14:30:00Z","v":2402,"vw":76.289684},{"c":76.17,"h":76.27,"l":76.17,"n":29,"o":76.24,"t":"2026-09-24T14:45:00Z","v":6617,"vw":76.204449},{"c":76.05,"h":76.17,"l":76.05,"n":40,"o":76.17,"t":"2026-09-24T15:00:00Z","v":4367,"vw":76.120416},{"c":76.1,"h":76.16,"l":76.09,"n":165,"o":76.125,"t":"2026-09-24T15:15:00Z","v":21683,"vw":76.145896},{"c":76.205,"h":76.205,"l":76.06,"n":23,"o":76.1,"t":"2026-09-24T15:30:00Z","v":2819,"vw":76.119106},{"c":76.135,"h":76.22,"l":76.135,"n":26,"o":76.22,"t":"2026-09-24T15:45:00Z","v":1145,"vw":76.173783},{"c":76.14,"h":76.165,"l":76.1,"n":24,"o":76.125,"t":"2026-09-24T16:00:00Z","v":1805,"vw":76.121254},{"c":76.18,"h":76.26,"l":76.12,"n":43,"o":76.14,"t":"2026-09-24T16:15:00Z","v":3265,"vw":76.195419},{"c":76.16,"h":76.215,"l":76.112,"n":30,"o":76.185,"t":"2026-09-24T16:30:00Z","v":1872,"vw":76.17138},{"c":76.19,"h":76.22,"l":76.099,"n":20,"o":76.099,"t":"2026-09-24T16:45:00Z","v":2721,"vw":76.152984},{"c":76.15,"h":76.2061,"l":76.15,"n":12,"o":76.1637,"t":"2026-09-24T17:00:00Z","v":1777,"vw":76.193188},{"c":76.085,"h":76.1999,"l":76.05,"n":15,"o":76.1999,"t":"2026-09-24T17:15:00Z","v":2153,"vw":76.113167},{"c":76.075,"h":76.1,"l":76.075,"n":25,"o":76.08,"t":"2026-09-24T17:30:00Z","v":1949,"vw":76.083571},{"c":76.055,"h":76.085,"l":76.03,"n":8,"o":76.075,"t":"2026-09-24T17:45:00Z","v":865,"vw":76.06027},{"c":76.03,"h":76.035,"l":75.98,"n":22,"o":76.03,"t":"2026-09-24T18:00:00Z","v":1156,"vw":76.018912},{"c":76.03,"h":76.05,"l":76,"n":12,"o":76,"t":"2026-09-24T18:15:00Z","v":609,"vw":76.03063},{"c":75.95,"h":76.06,"l":75.95,"n":26,"o":76.05,"t":"2026-09-24T18:30:00Z","v":6640,"vw":75.977401},{"c":75.94,"h":75.94,"l":75.92,"n":10,"o":75.92,"t":"2026-09-24T18:45:00Z","v":521,"vw":75.933333},{"c":76.005,"h":76.005,"l":75.9,"n":64,"o":75.95,"t":"2026-09-24T19:00:00Z","v":4935,"vw":75.935057},{"c":75.97,"h":75.97,"l":75.92,"n":26,"o":75.935,"t":"2026-09-24T19:15:00Z","v":2379,"vw":75.952795},{"c":75.95,"h":75.99,"l":75.91,"n":35,"o":75.99,"t":"2026-09-24T19:30:00Z","v":2978,"vw":75.968345},{"c":76.02,"h":76.04,"l":75.95,"n":126,"o":76,"t":"2026-09-24T19:45:00Z","v":7643,"vw":76.002183},{"c":76.02,"h":76.02,"l":76.02,"n":6,"o":76.02,"t":"2026-09-24T20:00:00Z","v":636,"vw":76.02},{"c":75.635,"h":75.82,"l":75.6,"n":83,"o":75.82,"t":"2026-09-25T13:30:00Z","v":7623,"vw":75.721776},{"c":75.58,"h":75.58,"l":75.47,"n":20,"o":75.47,"t":"2026-09-25T13:45:00Z","v":998,"vw":75.521947},{"c":75.43,"h":75.6199,"l":75.34,"n":103,"o":75.6199,"t":"2026-09-25T14:00:00Z","v":18891,"vw":75.431062},{"c":75.44,"h":75.505,"l":75.42,"n":37,"o":75.47,"t":"2026-09-25T14:15:00Z","v":3078,"vw":75.462112},{"c":75.391,"h":75.46,"l":75.391,"n":27,"o":75.46,"t":"2026-09-25T14:30:00Z","v":1457,"vw":75.433421},{"c":75.52,"h":75.5899,"l":75.49,"n":14,"o":75.55,"t":"2026-09-25T14:45:00Z","v":2997,"vw":75.538469},{"c":75.71,"h":75.71,"l":75.61,"n":3,"o":75.61,"t":"2026-09-25T15:00:00Z","v":218,"vw":75.659261},{"c":75.64,"h":75.71,"l":75.64,"n":32,"o":75.66,"t":"2026-09-25T15:15:00Z","v":4437,"vw":75.67167},{"c":75.64,"h":75.77,"l":75.64,"n":33,"o":75.77,"t":"2026-09-25T15:30:00Z","v":5244,"vw":75.711248},{"c":75.6099,"h":75.65,"l":75.59,"n":21,"o":75.65,"t":"2026-09-25T15:45:00Z","v":1714,"vw":75.623269},{"c":75.725,"h":75.765,"l":75.725,"n":17,"o":75.74,"t":"2026-09-25T16:00:00Z","v":1275,"vw":75.734594},{"c":75.68,"h":75.74,"l":75.61,"n":24,"o":75.7,"t":"2026-09-25T16:15:00Z","v":7001,"vw":75.643528},{"c":75.59,"h":75.66,"l":75.59,"n":11,"o":75.65,"t":"2026-09-25T16:30:00Z","v":1542,"vw":75.627936},{"c":75.6,"h":75.6,"l":75.5315,"n":15,"o":75.57,"t":"2026-09-25T16:45:00Z","v":2552,"vw":75.569698},{"c":75.61,"h":75.61,"l":75.565,"n":31,"o":75.57,"t":"2026-09-25T17:00:00Z","v":1896,"vw":75.585059},{"c":75.54,"h":75.57,"l":75.5275,"n":27,"o":75.57,"t":"2026-09-25T17:15:00Z","v":1837,"vw":75.537},{"c":75.52,"h":75.54,"l":75.51,"n":25,"o":75.53,"t":"2026-09-25T17:30:00Z","v":3489,"vw":75.527518},{"c":75.505,"h":75.5397,"l":75.485,"n":28,"o":75.485,"t":"2026-09-25T17:45:00Z","v":2154,"vw":75.495907},{"c":75.6,"h":75.6,"l":75.55,"n":11,"o":75.5685,"t":"2026-09-25T18:00:00Z","v":1859,"vw":75.557153},{"c":75.6,"h":75.625,"l":75.59,"n":24,"o":75.59,"t":"2026-09-25T18:15:00Z","v":1742,"vw":75.598997},{"c":75.63,"h":75.65,"l":75.6,"n":44,"o":75.64,"t":"2026-09-25T18:30:00Z","v":10344,"vw":75.605242},{"c":75.69,"h":75.69,"l":75.62,"n":19,"o":75.62,"t":"2026-09-25T18:45:00Z","v":2902,"vw":75.670615},{"c":75.805,"h":75.805,"l":75.71,"n":84,"o":75.7381,"t":"2026-09-25T19:00:00Z","v":5764,"vw":75.741063},{"c":75.68,"h":75.81,"l":75.68,"n":67,"o":75.77,"t":"2026-09-25T19:15:00Z","v":17355,"vw":75.725265},{"c":75.75,"h":75.79,"l":75.685,"n":320,"o":75.685,"t":"2026-09-25T19:30:00Z","v":51826,"vw":75.73059},{"c":75.63,"h":75.82,"l":75.63,"n":830,"o":75.8154,"t":"2026-09-25T19:45:00Z","v":237237,"vw":75.708585},{"c":75.66,"h":75.66,"l":75.66,"n":9,"o":75.66,"t":"2026-09-25T20:00:00Z","v":3490,"vw":75.66},{"c":74.94,"h":75.22,"l":74.74,"n":103,"o":75.22,"t":"2026-09-28T13:30:00Z","v":12068,"vw":75.028925},{"c":75.28,"h":75.28,"l":75.135,"n":41,"o":75.17,"t":"2026-09-28T13:45:00Z","v":3456,"vw":75.21184},{"c":75.26,"h":75.275,"l":75.23,"n":19,"o":75.24,"t":"2026-09-28T14:00:00Z","v":1083,"vw":75.25924},{"c":75.32,"h":75.32,"l":75.1777,"n":30,"o":75.24,"t":"2026-09-28T14:15:00Z","v":4941,"vw":75.222405},{"c":75.22,"h":75.42,"l":75.22,"n":31,"o":75.29,"t":"2026-09-28T14:30:00Z","v":4052,"vw":75.312887},{"c":75.17,"h":75.17,"l":75.12,"n":19,"o":75.14,"t":"2026-09-28T14:45:00Z","v":1080,"vw":75.145},{"c":75.16,"h":75.16,"l":75.06,"n":21,"o":75.0893,"t":"2026-09-28T15:00:00Z","v":1715,"vw":75.122664},{"c":75.05,"h":75.15,"l":75.05,"n":50,"o":75.09,"t":"2026-09-28T15:15:00Z","v":3664,"vw":75.101738},{"c":75.05,"h":75.065,"l":75.01,"n":27,"o":75.01,"t":"2026-09-28T15:30:00Z","v":15950,"vw":75.050955},{"c":75.06,"h":75.07,"l":75.03,"n":54,"o":75.04,"t":"2026-09-28T15:45:00Z","v":4487,"vw":75.056831},{"c":75.045,"h":75.08,"l":75.04,"n":61,"o":75.08,"t":"2026-09-28T16:00:00Z","v":15472,"vw":75.05668},{"c":75.09,"h":75.09,"l":75.03,"n":41,"o":75.06,"t":"2026-09-28T16:15:00Z","v":2992,"vw":75.062885},{"c":75.125,"h":75.19,"l":75.125,"n":5,"o":75.19,"t":"2026-09-28T16:30:00Z","v":948,"vw":75.151501},{"c":75.1899,"h":75.1899,"l":75.124,"n":20,"o":75.14,"t":"2026-09-28T16:45:00Z","v":1718,"vw":75.154866},{"c":75.22,"h":75.25,"l":75.0801,"n":14,"o":75.13,"t":"2026-09-28T17:00:00Z","v":1787,"vw":75.17116},{"c":75.14,"h":75.14,"l":75.11,"n":23,"o":75.11,"t":"2026-09-28T17:15:00Z","v":2531,"vw":75.129193},{"c":75.09,"h":75.17,"l":75.09,"n":80,"o":75.17,"t":"2026-09-28T17:30:00Z","v":7597,"vw":75.107083},{"c":75.14,"h":75.185,"l":75.08,"n":73,"o":75.08,"t":"2026-09-28T17:45:00Z","v":7371,"vw":75.118965},{"c":75.16,"h":75.18,"l":75.11,"n":48,"o":75.14,"t":"2026-09-28T18:00:00Z","v":13213,"vw":75.12931},{"c":75.1,"h":75.1602,"l":75.1,"n":15,"o":75.1,"t":"2026-09-28T18:15:00Z","v":1578,"vw":75.116965},{"c":75.06,"h":75.08,"l":75,"n":17,"o":75.08,"t":"2026-09-28T18:30:00Z","v":3117,"vw":75.024065},{"c":75.1,"h":75.11,"l":75.05,"n":20,"o":75.11,"t":"2026-09-28T18:45:00Z","v":1734,"vw":75.070435},{"c":75.01,"h":75.1,"l":75.0069,"n":44,"o":75.1,"t":"2026-09-28T19:00:00Z","v":5100,"vw":75.050429},{"c":75.04,"h":75.06,"l":75,"n":41,"o":75,"t":"2026-09-28T19:15:00Z","v":5738,"vw":75.025465},{"c":75.03,"h":75.1,"l":75.01,"n":46,"o":75.065,"t":"2026-09-28T19:30:00Z","v":5661,"vw":75.042066},{"c":74.925,"h":75.02,"l":74.86,"n":142,"o":75.02,"t":"2026-09-28T19:45:00Z","v":8816,"vw":74.91394},{"c":74.92,"h":74.92,"l":74.92,"n":9,"o":74.92,"t":"2026-09-28T20:00:00Z","v":2006,"vw":74.92},{"c":74.5,"h":74.75,"l":74.5,"n":2,"o":74.75,"t":"2026-09-29T12:45:00Z","v":1497,"vw":74.732465},{"c":74.43,"h":74.53,"l":74.2,"n":99,"o":74.53,"t":"2026-09-29T13:30:00Z","v":13916,"vw":74.371763},{"c":74.59,"h":74.59,"l":74.44,"n":38,"o":74.44,"t":"2026-09-29T13:45:00Z","v":3580,"vw":74.522489},{"c":74.65,"h":74.71,"l":74.59,"n":44,"o":74.59,"t":"2026-09-29T14:00:00Z","v":3391,"vw":74.658627},{"c":74.64,"h":74.7,"l":74.6,"n":35,"o":74.61,"t":"2026-09-29T14:15:00Z","v":3213,"vw":74.642254},{"c":74.54,"h":74.6325,"l":74.51,"n":22,"o":74.6325,"t":"2026-09-29T14:30:00Z","v":2573,"vw":74.565115},{"c":74.47,"h":74.52,"l":74.45,"n":45,"o":74.47,"t":"2026-09-29T14:45:00Z","v":4744,"vw":74.496535},{"c":74.34,"h":74.4364,"l":74.34,"n":22,"o":74.4364,"t":"2026-09-29T15:00:00Z","v":1480,"vw":74.394826},{"c":74.28,"h":74.38,"l":74.28,"n":5,"o":74.38,"t":"2026-09-29T15:15:00Z","v":676,"vw":74.295873},{"c":74.27,"h":74.31,"l":74.27,"n":35,"o":74.27,"t":"2026-09-29T15:30:00Z","v":1874,"vw":74.287995},{"c":74.305,"h":74.325,"l":74.26,"n":119,"o":74.32,"t":"2026-09-29T15:45:00Z","v":12180,"vw":74.290254},{"c":74.33,"h":74.34,"l":74.3,"n":46,"o":74.32,"t":"2026-09-29T16:00:00Z","v":3376,"vw":74.31873},{"c":74.355,"h":74.375,"l":74.29,"n":74,"o":74.32,"t":"2026-09-29T16:15:00Z","v":127675,"vw":74.292411},{"c":74.32,"h":74.37,"l":74.32,"n":112,"o":74.355,"t":"2026-09-29T16:30:00Z","v":10148,"vw":74.341378},{"c":74.245,"h":74.335,"l":74.23,"n":55,"o":74.335,"t":"2026-09-29T16:45:00Z","v":5804,"vw":74.265926},{"c":74.2701,"h":74.3,"l":74.22,"n":81,"o":74.25,"t":"2026-09-29T17:00:00Z","v":7298,"vw":74.252175},{"c":74.245,"h":74.27,"l":74.235,"n":39,"o":74.27,"t":"2026-09-29T17:15:00Z","v":2931,"vw":74.250934},{"c":74.26,"h":74.28,"l":74.21,"n":56,"o":74.27,"t":"2026-09-29T17:30:00Z","v":5328,"vw":74.244827},{"c":74.2,"h":74.255,"l":74.16,"n":51,"o":74.255,"t":"2026-09-29T17:45:00Z","v":5377,"vw":74.204069},{"c":74.325,"h":74.366,"l":74.235,"n":118,"o":74.235,"t":"2026-09-29T18:00:00Z","v":16398,"vw":74.310663},{"c":74.275,"h":74.4,"l":74.275,"n":44,"o":74.355,"t":"2026-09-29T18:15:00Z","v":5222,"vw":74.358466},{"c":74.32,"h":74.3825,"l":74.2354,"n":29,"o":74.3,"t":"2026-09-29T18:30:00Z","v":2710,"vw":74.304212},{"c":74.315,"h":74.35,"l":74.25,"n":33,"o":74.35,"t":"2026-09-29T18:45:00Z","v":5774,"vw":74.303142},{"c":74.285,"h":74.35,"l":74.26,"n":153,"o":74.32,"t":"2026-09-29T19:00:00Z","v":13406,"vw":74.30559},{"c":74.325,"h":74.36,"l":74.25,"n":102,"o":74.3,"t":"2026-09-29T19:15:00Z","v":8601,"vw":74.328552},{"c":74.28,"h":74.349,"l":74.28,"n":82,"o":74.34,"t":"2026-09-29T19:30:00Z","v":10630,"vw":74.327529},{"c":74.3,"h":74.36,"l":74.25,"n":212,"o":74.29,"t":"2026-09-29T19:45:00Z","v":19719,"vw":74.31593},{"c":74.33,"h":74.33,"l":74.33,"n":8,"o":74.33,"t":"2026-09-29T20:00:00Z","v":1220,"vw":74.33},{"c":75,"h":75,"l":74.33,"n":12,"o":74.33,"t":"2026-09-29T20:30:00Z","v":2996,"vw":74.54758},{"c":74.32,"h":75,"l":74.32,"n":41,"o":74.33,"t":"2026-09-29T22:45:00Z","v":9009,"vw":74.449483},{"c":74.57,"h":74.57,"l":74.57,"n":2,"o":74.57,"t":"2026-09-29T23:15:00Z","v":3983,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":3,"o":74.57,"t":"2026-09-30T12:30:00Z","v":2000,"vw":74.57},{"c":74.78,"h":74.78,"l":74.78,"n":1,"o":74.78,"t":"2026-09-30T13:15:00Z","v":130,"vw":74.78},{"c":74.63,"h":74.77,"l":74.605,"n":190,"o":74.74,"t":"2026-09-30T13:30:00Z","v":36966,"vw":74.670021},{"c":74.45,"h":74.6,"l":74.42,"n":83,"o":74.6,"t":"2026-09-30T13:45:00Z","v":10626,"vw":74.540383},{"c":74.83,"h":74.89,"l":74.42,"n":1163,"o":74.42,"t":"2026-09-30T14:00:00Z","v":180291,"vw":74.702469},{"c":74.71,"h":74.92,"l":74.6,"n":98,"o":74.82,"t":"2026-09-30T14:15:00Z","v":13624,"vw":74.789094},{"c":74.6,"h":74.72,"l":74.57,"n":16,"o":74.72,"t":"2026-09-30T14:30:00Z","v":950,"vw":74.611146},{"c":74.52,"h":74.68,"l":74.505,"n":44,"o":74.505,"t":"2026-09-30T14:45:00Z","v":9563,"vw":74.574285},{"c":74.54,"h":74.56,"l":74.49,"n":75,"o":74.51,"t":"2026-09-30T15:00:00Z","v":10762,"vw":74.513833},{"c":74.46,"h":74.58,"l":74.39,"n":59,"o":74.58,"t":"2026-09-30T15:15:00Z","v":16045,"vw":74.424805},{"c":74.37,"h":74.5,"l":74.37,"n":116,"o":74.46,"t":"2026-09-30T15:30:00Z","v":16037,"vw":74.432209},{"c":74.45,"h":74.5025,"l":74.35,"n":114,"o":74.39,"t":"2026-09-30T15:45:00Z","v":16481,"vw":74.428884},{"c":74.505,"h":74.515,"l":74.43,"n":53,"o":74.43,"t":"2026-09-30T16:00:00Z","v":6685,"vw":74.46392},{"c":74.5,"h":74.53,"l":74.48,"n":77,"o":74.51,"t":"2026-09-30T16:15:00Z","v":24956,"vw":74.503521},{"c":74.56,"h":74.56,"l":74.47,"n":73,"o":74.51,"t":"2026-09-30T16:30:00Z","v":35903,"vw":74.505433},{"c":74.54,"h":74.575,"l":74.51,"n":32,"o":74.575,"t":"2026-09-30T16:45:00Z","v":2761,"vw":74.532641},{"c":74.51,"h":74.55,"l":74.51,"n":49,"o":74.52,"t":"2026-09-30T17:00:00Z","v":4347,"vw":74.524788},{"c":74.48,"h":74.49,"l":74.44,"n":75,"o":74.49,"t":"2026-09-30T17:15:00Z","v":4586,"vw":74.453562},{"c":74.52,"h":74.53,"l":74.47,"n":31,"o":74.495,"t":"2026-09-30T17:30:00Z","v":3086,"vw":74.489253},{"c":74.52,"h":74.52,"l":74.46,"n":32,"o":74.5,"t":"2026-09-30T17:45:00Z","v":6378,"vw":74.490135},{"c":74.43,"h":74.535,"l":74.42,"n":126,"o":74.52,"t":"2026-09-30T18:00:00Z","v":17937,"vw":74.497456},{"c":74.35,"h":74.435,"l":74.35,"n":92,"o":74.435,"t":"2026-09-30T18:15:00Z","v":7691,"vw":74.404857},{"c":74.375,"h":74.39,"l":74.34,"n":58,"o":74.38,"t":"2026-09-30T18:30:00Z","v":5732,"vw":74.368322},{"c":74.325,"h":74.35,"l":74.27,"n":39,"o":74.35,"t":"2026-09-30T18:45:00Z","v":4670,"vw":74.311463},{"c":74.31,"h":74.369,"l":74.24,"n":77,"o":74.31,"t":"2026-09-30T19:00:00Z","v":11819,"vw":74.284808},{"c":74.165,"h":74.27,"l":74.15,"n":103,"o":74.27,"t":"2026-09-30T19:15:00Z","v":30303,"vw":74.230724},{"c":74.07,"h":74.13,"l":74.0189,"n":83,"o":74.13,"t":"2026-09-30T19:30:00Z","v":6900,"vw":74.089573},{"c":73.93,"h":74.065,"l":73.905,"n":223,"o":74.03,"t":"2026-09-30T19:45:00Z","v":22287,"vw":73.938135},{"c":73.97,"h":73.97,"l":73.97,"n":6,"o":73.97,"t":"2026-09-30T20:00:00Z","v":1017,"vw":73.97},{"c":74.6,"h":74.6,"l":73.97,"n":36,"o":73.97,"t":"2026-09-30T22:30:00Z","v":17314,"vw":74.160296},{"c":74.26,"h":74.6,"l":74.03,"n":111,"o":74.03,"t":"2026-09-30T22:45:00Z","v":67120,"vw":74.128272},{"c":74.26,"h":74.49,"l":74.16,"n":39,"o":74.16,"t":"2026-09-30T23:00:00Z","v":16214,"vw":74.250758},{"c":74.25,"h":74.4,"l":74.21,"n":22,"o":74.4,"t":"2026-09-30T23:30:00Z","v":8582,"vw":74.27463},{"c":74.3,"h":74.4,"l":74.1,"n":64,"o":74.4,"t":"2026-09-30T23:45:00Z","v":25673,"vw":74.19184},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-10-01T09:30:00Z","v":136,"vw":73.26},{"c":73.17,"h":73.17,"l":73.17,"n":1,"o":73.17,"t":"2026-10-01T10:45:00Z","v":136,"vw":73.17},{"c":73.39,"h":73.53,"l":73.23,"n":317,"o":73.52,"t":"2026-10-01T13:30:00Z","v":37231,"vw":73.370615},{"c":73.59,"h":73.76,"l":73.56,"n":46,"o":73.56,"t":"2026-10-01T13:45:00Z","v":2553,"vw":73.676197},{"c":73.4,"h":73.67,"l":73.35,"n":88,"o":73.67,"t":"2026-10-01T14:00:00Z","v":8162,"vw":73.408801},{"c":73.51,"h":73.52,"l":73.42,"n":46,"o":73.42,"t":"2026-10-01T14:15:00Z","v":3175,"vw":73.475},{"c":73.63,"h":73.68,"l":73.54,"n":67,"o":73.56,"t":"2026-10-01T14:30:00Z","v":3829,"vw":73.627904},{"c":73.54,"h":73.71,"l":73.52,"n":346,"o":73.66,"t":"2026-10-01T14:45:00Z","v":36781,"vw":73.611527},{"c":73.52,"h":73.5387,"l":73.39,"n":155,"o":73.51,"t":"2026-10-01T15:00:00Z","v":13549,"vw":73.465623},{"c":73.53,"h":73.575,"l":73.46,"n":80,"o":73.495,"t":"2026-10-01T15:15:00Z","v":5743,"vw":73.519354},{"c":73.445,"h":73.525,"l":73.37,"n":28,"o":73.525,"t":"2026-10-01T15:30:00Z","v":1139,"vw":73.43352},{"c":73.51,"h":73.57,"l":73.51,"n":20,"o":73.51,"t":"2026-10-01T15:45:00Z","v":1526,"vw":73.533259},{"c":73.54,"h":73.61,"l":73.54,"n":48,"o":73.57,"t":"2026-10-01T16:00:00Z","v":2470,"vw":73.584272},{"c":73.55,"h":73.6204,"l":73.53,"n":30,"o":73.55,"t":"2026-10-01T16:15:00Z","v":1698,"vw":73.561322},{"c":73.55,"h":73.63,"l":73.52,"n":54,"o":73.63,"t":"2026-10-01T16:30:00Z","v":5001,"vw":73.56012},{"c":73.54,"h":73.61,"l":73.49,"n":19,"o":73.61,"t":"2026-10-01T16:45:00Z","v":2459,"vw":73.560306},{"c":73.55,"h":73.5895,"l":73.49,"n":49,"o":73.51,"t":"2026-10-01T17:00:00Z","v":5145,"vw":73.513084},{"c":73.62,"h":73.7,"l":73.575,"n":49,"o":73.59,"t":"2026-10-01T17:15:00Z","v":4495,"vw":73.641938},{"c":73.6,"h":73.71,"l":73.53,"n":80,"o":73.63,"t":"2026-10-01T17:30:00Z","v":7922,"vw":73.608145},{"c":73.62,"h":73.65,"l":73.59,"n":62,"o":73.65,"t":"2026-10-01T17:45:00Z","v":3124,"vw":73.627614},{"c":73.695,"h":73.73,"l":73.62,"n":107,"o":73.68,"t":"2026-10-01T18:00:00Z","v":21169,"vw":73.638645},{"c":73.77,"h":73.79,"l":73.67,"n":57,"o":73.73,"t":"2026-10-01T18:15:00Z","v":8385,"vw":73.749053},{"c":73.7,"h":73.809,"l":73.68,"n":96,"o":73.75,"t":"2026-10-01T18:30:00Z","v":8572,"vw":73.743744},{"c":73.71,"h":73.75,"l":73.69,"n":19,"o":73.719,"t":"2026-10-01T18:45:00Z","v":1141,"vw":73.72773},{"c":73.77,"h":73.77,"l":73.7101,"n":19,"o":73.76,"t":"2026-10-01T19:00:00Z","v":1768,"vw":73.734996},{"c":73.705,"h":73.799,"l":73.68,"n":105,"o":73.799,"t":"2026-10-01T19:15:00Z","v":9967,"vw":73.722236},{"c":73.81,"h":73.81,"l":73.73,"n":26,"o":73.73,"t":"2026-10-01T19:30:00Z","v":1152,"vw":73.762213},{"c":73.76,"h":73.86,"l":73.74,"n":67,"o":73.79,"t":"2026-10-01T19:45:00Z","v":3869,"vw":73.789638},{"c":73.76,"h":73.76,"l":73.76,"n":7,"o":73.76,"t":"2026-10-01T20:00:00Z","v":355,"vw":73.76},{"c":74.18,"h":74.18,"l":73.76,"n":45,"o":73.76,"t":"2026-10-01T21:45:00Z","v":2016,"vw":73.90084},{"c":73.9,"h":73.9,"l":73.9,"n":1,"o":73.9,"t":"2026-10-01T22:30:00Z","v":100,"vw":73.9},{"c":74,"h":74.08,"l":73.8,"n":34,"o":74,"t":"2026-10-01T23:30:00Z","v":7305,"vw":73.886411},{"c":74.3806,"h":74.3806,"l":73.83,"n":31,"o":73.865,"t":"2026-10-02T13:30:00Z","v":5954,"vw":73.894019},{"c":74.36,"h":74.36,"l":74.26,"n":13,"o":74.26,"t":"2026-10-02T13:45:00Z","v":1080,"vw":74.309837},{"c":74.23,"h":74.5,"l":74.2,"n":50,"o":74.5,"t":"2026-10-02T14:00:00Z","v":7746,"vw":74.354482},{"c":74.28,"h":74.28,"l":74.21,"n":26,"o":74.235,"t":"2026-10-02T14:15:00Z","v":1440,"vw":74.230041},{"c":74.36,"h":74.37,"l":74.22,"n":46,"o":74.22,"t":"2026-10-02T14:30:00Z","v":2317,"vw":74.327099},{"c":74.28,"h":74.4,"l":74.28,"n":74,"o":74.32,"t":"2026-10-02T14:45:00Z","v":36470,"vw":74.32333},{"c":74.1499,"h":74.29,"l":74.0318,"n":37,"o":74.29,"t":"2026-10-02T15:00:00Z","v":3911,"vw":74.190229},{"c":73.97,"h":74.15,"l":73.92,"n":35,"o":74.08,"t":"2026-10-02T15:15:00Z","v":4097,"vw":74.057589},{"c":74.05,"h":74.18,"l":74.04,"n":88,"o":74.1,"t":"2026-10-02T15:30:00Z","v":9176,"vw":74.131472},{"c":74.175,"h":74.25,"l":74.04,"n":44,"o":74.04,"t":"2026-10-02T15:45:00Z","v":5559,"vw":74.17565},{"c":74.19,"h":74.23,"l":74.14,"n":39,"o":74.23,"t":"2026-10-02T16:00:00Z","v":5115,"vw":74.209082},{"c":74.2,"h":74.25,"l":74.13,"n":62,"o":74.13,"t":"2026-10-02T16:15:00Z","v":20279,"vw":74.186142},{"c":74.2408,"h":74.27,"l":74.13,"n":27,"o":74.27,"t":"2026-10-02T16:30:00Z","v":3661,"vw":74.20769},{"c":74.1901,"h":74.28,"l":74.1901,"n":15,"o":74.2,"t":"2026-10-02T16:45:00Z","v":3231,"vw":74.207399},{"c":74.27,"h":74.29,"l":74.24,"n":33,"o":74.24,"t":"2026-10-02T17:00:00Z","v":2306,"vw":74.282149},{"c":74.285,"h":74.285,"l":74.27,"n":54,"o":74.27,"t":"2026-10-02T17:15:00Z","v":9666,"vw":74.27061},{"c":74.275,"h":74.315,"l":74.19,"n":36,"o":74.23,"t":"2026-10-02T17:30:00Z","v":2784,"vw":74.241935},{"c":74.315,"h":74.35,"l":74.17,"n":77,"o":74.26,"t":"2026-10-02T17:45:00Z","v":5007,"vw":74.257887},{"c":74.33,"h":74.4,"l":74.31,"n":11,"o":74.4,"t":"2026-10-02T18:00:00Z","v":2436,"vw":74.358465},{"c":74.35,"h":74.41,"l":74.28,"n":86,"o":74.41,"t":"2026-10-02T18:15:00Z","v":55628,"vw":74.394385},{"c":74.5,"h":74.5,"l":74.32,"n":23,"o":74.32,"t":"2026-10-02T18:30:00Z","v":1902,"vw":74.374853},{"c":74.38,"h":74.43,"l":74.37,"n":8,"o":74.37,"t":"2026-10-02T18:45:00Z","v":2480,"vw":74.420391},{"c":74.4426,"h":74.485,"l":74.36,"n":31,"o":74.43,"t":"2026-10-02T19:00:00Z","v":4910,"vw":74.43177},{"c":74.55,"h":74.55,"l":74.4101,"n":48,"o":74.54,"t":"2026-10-02T19:15:00Z","v":6626,"vw":74.483385},{"c":74.48,"h":74.53,"l":74.45,"n":90,"o":74.5,"t":"2026-10-02T19:30:00Z","v":9252,"vw":74.492293},{"c":74.34,"h":74.485,"l":74.34,"n":187,"o":74.485,"t":"2026-10-02T19:45:00Z","v":11462,"vw":74.423685},{"c":74.43,"h":74.43,"l":74.43,"n":5,"o":74.43,"t":"2026-10-02T20:00:00Z","v":962,"vw":74.43},{"c":74.7,"h":75,"l":74.7,"n":34,"o":75,"t":"2026-10-02T21:30:00Z","v":10277,"vw":74.974234},{"c":74.7,"h":74.7,"l":74.56,"n":13,"o":74.56,"t":"2026-10-02T21:45:00Z","v":9200,"vw":74.696939},{"c":74.6,"h":74.75,"l":74.6,"n":6,"o":74.75,"t":"2026-10-02T22:00:00Z","v":2002,"vw":74.671712},{"c":74.44,"h":74.9,"l":74.44,"n":18,"o":74.9,"t":"2026-10-02T23:45:00Z","v":3266,"vw":74.589702},{"c":73.72,"h":74.39,"l":73.72,"n":127,"o":74.39,"t":"2026-10-05T13:30:00Z","v":15342,"vw":74.112867},{"c":74.01,"h":74.01,"l":73.72,"n":80,"o":73.72,"t":"2026-10-05T13:45:00Z","v":6585,"vw":73.829766},{"c":74.25,"h":74.27,"l":74.06,"n":107,"o":74.06,"t":"2026-10-05T14:00:00Z","v":29072,"vw":74.218558},{"c":74.1,"h":74.305,"l":74.1,"n":40,"o":74.245,"t":"2026-10-05T14:15:00Z","v":3884,"vw":74.164658},{"c":74.23,"h":74.23,"l":74.12,"n":59,"o":74.12,"t":"2026-10-05T14:30:00Z","v":12449,"vw":74.173534},{"c":74.51,"h":74.51,"l":74.22,"n":136,"o":74.22,"t":"2026-10-05T14:45:00Z","v":9460,"vw":74.392357},{"c":74.535,"h":74.58,"l":74.46,"n":81,"o":74.51,"t":"2026-10-05T15:00:00Z","v":4824,"vw":74.508892},{"c":74.58,"h":74.58,"l":74.4,"n":62,"o":74.51,"t":"2026-10-05T15:15:00Z","v":6044,"vw":74.488674},{"c":74.7,"h":74.7,"l":74.53,"n":45,"o":74.555,"t":"2026-10-05T15:30:00Z","v":3095,"vw":74.617126},{"c":74.6,"h":74.67,"l":74.58,"n":27,"o":74.67,"t":"2026-10-05T15:45:00Z","v":4375,"vw":74.61004},{"c":74.6193,"h":74.655,"l":74.61,"n":18,"o":74.61,"t":"2026-10-05T16:00:00Z","v":1369,"vw":74.636476},{"c":74.6,"h":74.735,"l":74.6,"n":64,"o":74.65,"t":"2026-10-05T16:15:00Z","v":7232,"vw":74.656636},{"c":74.69,"h":74.73,"l":74.67,"n":13,"o":74.67,"t":"2026-10-05T16:30:00Z","v":1733,"vw":74.689766},{"c":74.67,"h":74.74,"l":74.67,"n":32,"o":74.7,"t":"2026-10-05T16:45:00Z","v":2542,"vw":74.705277},{"c":74.72,"h":74.74,"l":74.6951,"n":4,"o":74.6951,"t":"2026-10-05T17:00:00Z","v":955,"vw":74.717186},{"c":74.78,"h":74.78,"l":74.7,"n":31,"o":74.72,"t":"2026-10-05T17:15:00Z","v":3919,"vw":74.739843},{"c":74.78,"h":74.78,"l":74.72,"n":32,"o":74.75,"t":"2026-10-05T17:30:00Z","v":3070,"vw":74.731796},{"c":74.97,"h":74.97,"l":74.8,"n":63,"o":74.8,"t":"2026-10-05T17:45:00Z","v":1905,"vw":74.892362},{"c":75,"h":75.02,"l":74.955,"n":29,"o":74.955,"t":"2026-10-05T18:00:00Z","v":2509,"vw":74.978721},{"c":74.92,"h":74.99,"l":74.905,"n":60,"o":74.941,"t":"2026-10-05T18:15:00Z","v":7906,"vw":74.953808},{"c":74.8912,"h":74.945,"l":74.89,"n":22,"o":74.89,"t":"2026-10-05T18:30:00Z","v":2285,"vw":74.909885},{"c":74.86,"h":74.9,"l":74.83,"n":24,"o":74.89,"t":"2026-10-05T18:45:00Z","v":1970,"vw":74.865276},{"c":74.975,"h":74.98,"l":74.92,"n":49,"o":74.96,"t":"2026-10-05T19:00:00Z","v":5785,"vw":74.949287},{"c":74.93,"h":75.01,"l":74.93,"n":35,"o":75.01,"t":"2026-10-05T19:15:00Z","v":7272,"vw":74.975215},{"c":74.93,"h":74.95,"l":74.89,"n":32,"o":74.92,"t":"2026-10-05T19:30:00Z","v":2763,"vw":74.916335},{"c":74.79,"h":74.91,"l":74.74,"n":120,"o":74.91,"t":"2026-10-05T19:45:00Z","v":10419,"vw":74.818429},{"c":74.78,"h":74.78,"l":74.78,"n":7,"o":74.78,"t":"2026-10-05T20:00:00Z","v":2193,"vw":74.78},{"c":74.7534,"h":75.02,"l":74.7,"n":61,"o":74.84,"t":"2026-10-06T13:30:00Z","v":3934,"vw":74.849516},{"c":74.6,"h":74.6146,"l":74.38,"n":75,"o":74.605,"t":"2026-10-06T13:45:00Z","v":4226,"vw":74.519798},{"c":74.849,"h":74.849,"l":74.61,"n":47,"o":74.61,"t":"2026-10-06T14:00:00Z","v":5218,"vw":74.719708},{"c":74.815,"h":74.909,"l":74.8,"n":34,"o":74.81,"t":"2026-10-06T14:15:00Z","v":3149,"vw":74.834299},{"c":74.9,"h":74.95,"l":74.8201,"n":74,"o":74.89,"t":"2026-10-06T14:30:00Z","v":6477,"vw":74.913787},{"c":75.01,"h":75.02,"l":74.905,"n":27,"o":74.97,"t":"2026-10-06T14:45:00Z","v":1873,"vw":74.986802},{"c":75.11,"h":75.15,"l":75.02,"n":35,"o":75.02,"t":"2026-10-06T15:00:00Z","v":4054,"vw":75.071934},{"c":75.23,"h":75.23,"l":75.19,"n":15,"o":75.23,"t":"2026-10-06T15:15:00Z","v":855,"vw":75.215513},{"c":75.3,"h":75.336,"l":75.24,"n":36,"o":75.2714,"t":"2026-10-06T15:30:00Z","v":3693,"vw":75.275158},{"c":75.38,"h":75.38,"l":75.32,"n":10,"o":75.339,"t":"2026-10-06T15:45:00Z","v":1145,"vw":75.341376},{"c":75.3501,"h":75.39,"l":75.22,"n":47,"o":75.3204,"t":"2026-10-06T16:00:00Z","v":7384,"vw":75.334098},{"c":75.32,"h":75.38,"l":75.32,"n":13,"o":75.33,"t":"2026-10-06T16:15:00Z","v":1508,"vw":75.336773},{"c":75.325,"h":75.33,"l":75.28,"n":13,"o":75.285,"t":"2026-10-06T16:30:00Z","v":2418,"vw":75.315409},{"c":75.28,"h":75.29,"l":75.14,"n":33,"o":75.275,"t":"2026-10-06T16:45:00Z","v":3368,"vw":75.266657},{"c":75.28,"h":75.33,"l":75.18,"n":24,"o":75.28,"t":"2026-10-06T17:00:00Z","v":3083,"vw":75.263006},{"c":75.27,"h":75.27,"l":75.255,"n":16,"o":75.27,"t":"2026-10-06T17:15:00Z","v":1025,"vw":75.268333},{"c":75.33,"h":75.37,"l":75.33,"n":7,"o":75.33,"t":"2026-10-06T17:30:00Z","v":1150,"vw":75.340953},{"c":75.31,"h":75.37,"l":75.29,"n":21,"o":75.37,"t":"2026-10-06T17:45:00Z","v":20820,"vw":75.367001},{"c":75.4,"h":75.41,"l":75.33,"n":18,"o":75.37,"t":"2026-10-06T18:00:00Z","v":1715,"vw":75.374268},{"c":75.3,"h":75.43,"l":75.25,"n":26,"o":75.25,"t":"2026-10-06T18:15:00Z","v":2399,"vw":75.325703},{"c":75.32,"h":75.34,"l":75.24,"n":22,"o":75.275,"t":"2026-10-06T18:30:00Z","v":1306,"vw":75.310803},{"c":75.315,"h":75.37,"l":75.256,"n":28,"o":75.31,"t":"2026-10-06T18:45:00Z","v":136258,"vw":75.309969},{"c":75.285,"h":75.4,"l":75.285,"n":68,"o":75.37,"t":"2026-10-06T19:00:00Z","v":9254,"vw":75.353791},{"c":75.175,"h":75.35,"l":75.1201,"n":43,"o":75.31,"t":"2026-10-06T19:15:00Z","v":5423,"vw":75.292186},{"c":75.0517,"h":75.21,"l":75.0517,"n":48,"o":75.165,"t":"2026-10-06T19:30:00Z","v":3754,"vw":75.165932},{"c":75.09,"h":75.14,"l":75.08,"n":49,"o":75.12,"t":"2026-10-06T19:45:00Z","v":4390,"vw":75.127743},{"c":75.09,"h":75.09,"l":75.09,"n":7,"o":75.09,"t":"2026-10-06T20:00:00Z","v":623,"vw":75.09},{"c":74.9,"h":75.15,"l":74.85,"n":150,"o":75.1,"t":"2026-10-07T10:15:00Z","v":5179,"vw":75.08691},{"c":74.87,"h":74.87,"l":74.87,"n":17,"o":74.87,"t":"2026-10-07T10:45:00Z","v":208,"vw":74.87},{"c":74.75,"h":74.75,"l":74.75,"n":22,"o":74.75,"t":"2026-10-07T11:45:00Z","v":570,"vw":74.75},{"c":74.85,"h":74.85,"l":74.85,"n":13,"o":74.85,"t":"2026-10-07T12:00:00Z","v":2001,"vw":74.85},{"c":74.43,"h":74.7,"l":74.32,"n":113,"o":74.5,"t":"2026-10-07T13:30:00Z","v":10096,"vw":74.548332},{"c":74.2,"h":74.37,"l":74.2,"n":13,"o":74.37,"t":"2026-10-07T13:45:00Z","v":1476,"vw":74.29171},{"c":74.25,"h":74.27,"l":74.13,"n":35,"o":74.27,"t":"2026-10-07T14:00:00Z","v":17152,"vw":74.146448},{"c":74.24,"h":74.36,"l":74.1501,"n":33,"o":74.265,"t":"2026-10-07T14:15:00Z","v":6649,"vw":74.26619},{"c":74.15,"h":74.28,"l":74.15,"n":30,"o":74.2,"t":"2026-10-07T14:30:00Z","v":3729,"vw":74.191466},{"c":74.15,"h":74.18,"l":74.05,"n":35,"o":74.15,"t":"2026-10-07T14:45:00Z","v":4784,"vw":74.113979},{"c":74.125,"h":74.125,"l":74.02,"n":38,"o":74.085,"t":"2026-10-07T15:00:00Z","v":2471,"vw":74.082132},{"c":73.94,"h":74.12,"l":73.94,"n":19,"o":74.12,"t":"2026-10-07T15:15:00Z","v":1997,"vw":73.976813},{"c":74,"h":74.09,"l":74,"n":10,"o":74.02,"t":"2026-10-07T15:30:00Z","v":774,"vw":74.037895},{"c":74.04,"h":74.11,"l":74.04,"n":13,"o":74.11,"t":"2026-10-07T15:45:00Z","v":814,"vw":74.079827},{"c":74.07,"h":74.12,"l":74.07,"n":9,"o":74.12,"t":"2026-10-07T16:00:00Z","v":1729,"vw":74.083737},{"c":74.18,"h":74.19,"l":74.14,"n":16,"o":74.14,"t":"2026-10-07T16:15:00Z","v":1115,"vw":74.171085},{"c":74.095,"h":74.19,"l":73.9901,"n":9,"o":74.19,"t":"2026-10-07T16:30:00Z","v":2634,"vw":74.112007},{"c":74.14,"h":74.16,"l":74.0515,"n":24,"o":74.16,"t":"2026-10-07T16:45:00Z","v":3490,"vw":74.104921},{"c":74.24,"h":74.24,"l":74.14,"n":6,"o":74.14,"t":"2026-10-07T17:00:00Z","v":904,"vw":74.185892},{"c":74.25,"h":74.3,"l":74.25,"n":6,"o":74.3,"t":"2026-10-07T17:15:00Z","v":370,"vw":74.277987},{"c":74.1601,"h":74.25,"l":74.16,"n":36,"o":74.195,"t":"2026-10-07T17:30:00Z","v":3388,"vw":74.194255},{"c":74.16,"h":74.24,"l":74.07,"n":17,"o":74.1545,"t":"2026-10-07T17:45:00Z","v":2955,"vw":74.141545},{"c":74.11,"h":74.25,"l":74.11,"n":25,"o":74.22,"t":"2026-10-07T18:00:00Z","v":2478,"vw":74.194054},{"c":74.15,"h":74.22,"l":74.15,"n":10,"o":74.22,"t":"2026-10-07T18:15:00Z","v":1279,"vw":74.167948},{"c":74.16,"h":74.1603,"l":74.07,"n":15,"o":74.145,"t":"2026-10-07T18:30:00Z","v":1673,"vw":74.147043},{"c":74.22,"h":74.22,"l":74.16,"n":26,"o":74.2,"t":"2026-10-07T18:45:00Z","v":3492,"vw":74.192295},{"c":74.225,"h":74.28,"l":74.205,"n":53,"o":74.24,"t":"2026-10-07T19:00:00Z","v":4472,"vw":74.236231},{"c":74.245,"h":74.31,"l":74.17,"n":21,"o":74.225,"t":"2026-10-07T19:15:00Z","v":4087,"vw":74.247607},{"c":74.2,"h":74.2825,"l":74.15,"n":31,"o":74.2825,"t":"2026-10-07T19:30:00Z","v":7592,"vw":74.215538},{"c":74.09,"h":74.178,"l":74.07,"n":80,"o":74.12,"t":"2026-10-07T19:45:00Z","v":6732,"vw":74.104371},{"c":74.13,"h":74.13,"l":74.13,"n":8,"o":74.13,"t":"2026-10-07T20:00:00Z","v":658,"vw":74.13},{"c":74.13,"h":74.13,"l":74.13,"n":30,"o":74.13,"t":"2026-10-07T22:00:00Z","v":2457,"vw":74.13},{"c":74.26,"h":74.26,"l":74.15,"n":22,"o":74.15,"t":"2026-10-07T23:00:00Z","v":2465,"vw":74.170454},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-10-08T13:15:00Z","v":200,"vw":74.52},{"c":74.77,"h":74.84,"l":74.52,"n":31,"o":74.52,"t":"2026-10-08T13:30:00Z","v":4725,"vw":74.604232},{"c":74.8351,"h":74.8351,"l":74.8351,"n":5,"o":74.8351,"t":"2026-10-08T13:45:00Z","v":161,"vw":74.8351},{"c":74.85,"h":74.96,"l":74.84,"n":50,"o":74.84,"t":"2026-10-08T14:00:00Z","v":4566,"vw":74.896942},{"c":75.02,"h":75.02,"l":74.85,"n":25,"o":74.85,"t":"2026-10-08T14:15:00Z","v":1769,"vw":74.968038},{"c":75.02,"h":75.03,"l":74.92,"n":18,"o":75.01,"t":"2026-10-08T14:30:00Z","v":3830,"vw":74.976012},{"c":75.0173,"h":75.06,"l":74.9726,"n":18,"o":75.01,"t":"2026-10-08T14:45:00Z","v":2569,"vw":75.01813},{"c":74.855,"h":75.005,"l":74.85,"n":70,"o":75.0016,"t":"2026-10-08T15:00:00Z","v":27140,"vw":74.9662},{"c":74.73,"h":74.81,"l":74.73,"n":23,"o":74.81,"t":"2026-10-08T15:15:00Z","v":2148,"vw":74.761379},{"c":74.81,"h":74.81,"l":74.8,"n":6,"o":74.8,"t":"2026-10-08T15:30:00Z","v":470,"vw":74.805},{"c":74.76,"h":74.86,"l":74.76,"n":34,"o":74.86,"t":"2026-10-08T15:45:00Z","v":3664,"vw":74.794186},{"c":74.7526,"h":74.78,"l":74.735,"n":12,"o":74.78,"t":"2026-10-08T16:00:00Z","v":1764,"vw":74.757418},{"c":74.71,"h":74.81,"l":74.71,"n":36,"o":74.74,"t":"2026-10-08T16:15:00Z","v":3547,"vw":74.771142},{"c":74.7,"h":74.71,"l":74.6011,"n":67,"o":74.64,"t":"2026-10-08T16:30:00Z","v":7122,"vw":74.636224},{"c":74.87,"h":74.87,"l":74.67,"n":36,"o":74.67,"t":"2026-10-08T16:45:00Z","v":2706,"vw":74.715845},{"c":75.01,"h":75.01,"l":74.84,"n":31,"o":74.8497,"t":"2026-10-08T17:00:00Z","v":3040,"vw":74.88023},{"c":75.15,"h":75.15,"l":75.05,"n":26,"o":75.05,"t":"2026-10-08T17:15:00Z","v":1751,"vw":75.095538},{"c":75.1848,"h":75.1848,"l":75.06,"n":20,"o":75.13,"t":"2026-10-08T17:30:00Z","v":1258,"vw":75.129292},{"c":75.13,"h":75.2,"l":75.08,"n":19,"o":75.2,"t":"2026-10-08T17:45:00Z","v":1577,"vw":75.141229},{"c":75.05,"h":75.14,"l":75.04,"n":23,"o":75.13,"t":"2026-10-08T18:00:00Z","v":1675,"vw":75.08},{"c":75.04,"h":75.08,"l":75.01,"n":18,"o":75.08,"t":"2026-10-08T18:15:00Z","v":1214,"vw":75.034186},{"c":75.07,"h":75.07,"l":74.94,"n":32,"o":75,"t":"2026-10-08T18:30:00Z","v":3097,"vw":75.013044},{"c":75.0525,"h":75.0525,"l":75,"n":11,"o":75,"t":"2026-10-08T18:45:00Z","v":1932,"vw":75.016386},{"c":75.15,"h":75.15,"l":74.9801,"n":62,"o":75.055,"t":"2026-10-08T19:00:00Z","v":7375,"vw":75.073023},{"c":75.06,"h":75.18,"l":75.06,"n":52,"o":75.115,"t":"2026-10-08T19:15:00Z","v":2496,"vw":75.111028},{"c":75.045,"h":75.07,"l":75.03,"n":52,"o":75.065,"t":"2026-10-08T19:30:00Z","v":2562,"vw":75.049645},{"c":75.05,"h":75.1,"l":75,"n":155,"o":75.045,"t":"2026-10-08T19:45:00Z","v":5644,"vw":75.042985},{"c":75.08,"h":75.08,"l":75.08,"n":6,"o":75.08,"t":"2026-10-08T20:00:00Z","v":1193,"vw":75.08},{"c":75.71,"h":75.82,"l":75.44,"n":34,"o":75.68,"t":"2026-10-09T13:30:00Z","v":3345,"vw":75.643614},{"c":75.8951,"h":75.91,"l":75.755,"n":42,"o":75.79,"t":"2026-10-09T13:45:00Z","v":3436,"vw":75.811491},{"c":75.765,"h":75.86,"l":75.7401,"n":38,"o":75.86,"t":"2026-10-09T14:00:00Z","v":4105,"vw":75.777401},{"c":75.71,"h":75.8,"l":75.71,"n":11,"o":75.78,"t":"2026-10-09T14:15:00Z","v":1529,"vw":75.763515},{"c":75.82,"h":75.92,"l":75.71,"n":54,"o":75.71,"t":"2026-10-09T14:30:00Z","v":8131,"vw":75.796695},{"c":75.84,"h":75.84,"l":75.84,"n":1,"o":75.84,"t":"2026-10-09T14:45:00Z","v":169,"vw":75.84},{"c":76.01,"h":76.01,"l":75.86,"n":62,"o":75.875,"t":"2026-10-09T15:00:00Z","v":7260,"vw":75.918236},{"c":76.015,"h":76.06,"l":75.99,"n":18,"o":76.0481,"t":"2026-10-09T15:15:00Z","v":1303,"vw":76.027014},{"c":75.89,"h":76.06,"l":75.89,"n":37,"o":75.955,"t":"2026-10-09T15:30:00Z","v":4065,"vw":75.989598},{"c":75.87,"h":75.92,"l":75.8301,"n":7,"o":75.89,"t":"2026-10-09T15:45:00Z","v":1712,"vw":75.88502},{"c":75.715,"h":75.8,"l":75.69,"n":24,"o":75.8,"t":"2026-10-09T16:00:00Z","v":1940,"vw":75.727945},{"c":75.655,"h":75.75,"l":75.65,"n":27,"o":75.75,"t":"2026-10-09T16:15:00Z","v":1742,"vw":75.720824},{"c":75.635,"h":75.635,"l":75.54,"n":11,"o":75.635,"t":"2026-10-09T16:30:00Z","v":1073,"vw":75.591676},{"c":75.64,"h":75.7,"l":75.58,"n":69,"o":75.67,"t":"2026-10-09T16:45:00Z","v":11474,"vw":75.641697},{"c":75.565,"h":75.64,"l":75.5101,"n":22,"o":75.6,"t":"2026-10-09T17:00:00Z","v":5422,"vw":75.584383},{"c":75.63,"h":75.63,"l":75.61,"n":9,"o":75.61,"t":"2026-10-09T17:15:00Z","v":1235,"vw":75.614336},{"c":75.67,"h":75.67,"l":75.61,"n":39,"o":75.63,"t":"2026-10-09T17:30:00Z","v":2963,"vw":75.642821},{"c":75.72,"h":75.73,"l":75.63,"n":20,"o":75.68,"t":"2026-10-09T17:45:00Z","v":1719,"vw":75.685825},{"c":75.715,"h":75.78,"l":75.71,"n":46,"o":75.78,"t":"2026-10-09T18:00:00Z","v":3756,"vw":75.717073},{"c":75.66,"h":75.77,"l":75.64,"n":35,"o":75.77,"t":"2026-10-09T18:15:00Z","v":3865,"vw":75.694373},{"c":75.5799,"h":75.68,"l":75.4711,"n":62,"o":75.68,"t":"2026-10-09T18:30:00Z","v":11543,"vw":75.572162},{"c":75.53,"h":75.58,"l":75.46,"n":50,"o":75.58,"t":"2026-10-09T18:45:00Z","v":4838,"vw":75.525718},{"c":75.6,"h":75.62,"l":75.525,"n":48,"o":75.57,"t":"2026-10-09T19:00:00Z","v":10118,"vw":75.583158},{"c":75.52,"h":75.56,"l":75.49,"n":52,"o":75.49,"t":"2026-10-09T19:15:00Z","v":5847,"vw":75.535949},{"c":75.64,"h":75.64,"l":75.52,"n":22,"o":75.52,"t":"2026-10-09T19:30:00Z","v":2810,"vw":75.538089},{"c":75.56,"h":75.57,"l":75.46,"n":111,"o":75.55,"t":"2026-10-09T19:45:00Z","v":11404,"vw":75.520152},{"c":75.57,"h":75.57,"l":75.57,"n":8,"o":75.57,"t":"2026-10-09T20:00:00Z","v":466,"vw":75.57},{"c":75.94,"h":75.94,"l":75.735,"n":24,"o":75.75,"t":"2026-10-12T13:30:00Z","v":1603,"vw":75.790983},{"c":75.84,"h":76,"l":75.84,"n":68,"o":75.8609,"t":"2026-10-12T13:45:00Z","v":15227,"vw":75.921087},{"c":75.84,"h":75.93,"l":75.8034,"n":23,"o":75.93,"t":"2026-10-12T14:00:00Z","v":1363,"vw":75.835458},{"c":75.8,"h":75.9299,"l":75.79,"n":26,"o":75.86,"t":"2026-10-12T14:15:00Z","v":2208,"vw":75.854138},{"c":75.72,"h":75.79,"l":75.67,"n":43,"o":75.79,"t":"2026-10-12T14:30:00Z","v":6183,"vw":75.756732},{"c":75.72,"h":75.79,"l":75.66,"n":48,"o":75.68,"t":"2026-10-12T14:45:00Z","v":16244,"vw":75.727244},{"c":75.88,"h":75.88,"l":75.8,"n":19,"o":75.8,"t":"2026-10-12T15:00:00Z","v":1628,"vw":75.810363},{"c":75.85,"h":75.87,"l":75.8,"n":56,"o":75.8,"t":"2026-10-12T15:15:00Z","v":1485,"vw":75.8325},{"c":75.93,"h":75.935,"l":75.9,"n":20,"o":75.905,"t":"2026-10-12T15:30:00Z","v":1164,"vw":75.917149},{"c":75.89,"h":75.89,"l":75.89,"n":4,"o":75.89,"t":"2026-10-12T15:45:00Z","v":200,"vw":75.89},{"c":75.92,"h":75.98,"l":75.92,"n":16,"o":75.9539,"t":"2026-10-12T16:00:00Z","v":7966,"vw":75.932666},{"c":75.915,"h":75.93,"l":75.89,"n":18,"o":75.89,"t":"2026-10-12T16:15:00Z","v":2872,"vw":75.913199},{"c":75.88,"h":75.91,"l":75.88,"n":25,"o":75.91,"t":"2026-10-12T16:30:00Z","v":1930,"vw":75.894766},{"c":75.895,"h":75.94,"l":75.87,"n":13,"o":75.88,"t":"2026-10-12T16:45:00Z","v":793,"vw":75.897534},{"c":75.94,"h":75.94,"l":75.8901,"n":6,"o":75.8901,"t":"2026-10-12T17:00:00Z","v":983,"vw":75.896596},{"c":75.915,"h":75.94,"l":75.91,"n":19,"o":75.93,"t":"2026-10-12T17:15:00Z","v":1537,"vw":75.929587},{"c":75.9,"h":75.92,"l":75.88,"n":28,"o":75.92,"t":"2026-10-12T17:30:00Z","v":2718,"vw":75.900205},{"c":75.87,"h":75.88,"l":75.87,"n":5,"o":75.88,"t":"2026-10-12T17:45:00Z","v":339,"vw":75.875},{"c":75.87,"h":75.9,"l":75.87,"n":16,"o":75.89,"t":"2026-10-12T18:00:00Z","v":3609,"vw":75.894075},{"c":75.81,"h":75.92,"l":75.81,"n":19,"o":75.92,"t":"2026-10-12T18:15:00Z","v":1149,"vw":75.879966},{"c":75.78,"h":75.78,"l":75.78,"n":3,"o":75.78,"t":"2026-10-12T18:30:00Z","v":223,"vw":75.78},{"c":75.7899,"h":75.7899,"l":75.7899,"n":1,"o":75.7899,"t":"2026-10-12T18:45:00Z","v":100,"vw":75.7899},{"c":75.791,"h":75.791,"l":75.79,"n":10,"o":75.79,"t":"2026-10-12T19:00:00Z","v":746,"vw":75.790357},{"c":75.79,"h":75.81,"l":75.73,"n":32,"o":75.75,"t":"2026-10-12T19:15:00Z","v":2456,"vw":75.77139},{"c":75.77,"h":75.83,"l":75.75,"n":36,"o":75.775,"t":"2026-10-12T19:30:00Z","v":4131,"vw":75.787623},{"c":75.84,"h":75.89,"l":75.76,"n":72,"o":75.8,"t":"2026-10-12T19:45:00Z","v":6999,"vw":75.819394},{"c":75.84,"h":75.84,"l":75.84,"n":4,"o":75.84,"t":"2026-10-12T20:00:00Z","v":1636,"vw":75.84},{"c":75.87,"h":75.87,"l":75.87,"n":42,"o":75.87,"t":"2026-10-12T20:30:00Z","v":2129,"vw":75.87},{"c":76.13,"h":76.2,"l":75.84,"n":84,"o":76.2,"t":"2026-10-12T21:45:00Z","v":3461,"vw":75.976059},{"c":76.07,"h":76.07,"l":75.7,"n":53,"o":75.7,"t":"2026-10-12T22:30:00Z","v":1174,"vw":75.884488},{"c":75.31,"h":75.8,"l":75.31,"n":11,"o":75.8,"t":"2026-10-12T23:00:00Z","v":340,"vw":75.45759},{"c":76.02,"h":76.09,"l":75.88,"n":47,"o":75.88,"t":"2026-10-12T23:30:00Z","v":2900,"vw":75.971158},{"c":75.94,"h":75.94,"l":75.94,"n":5,"o":75.94,"t":"2026-10-12T23:45:00Z","v":332,"vw":75.94},{"c":76.37,"h":76.39,"l":76.29,"n":34,"o":76.39,"t":"2026-10-13T13:30:00Z","v":5239,"vw":76.375355},{"c":76.15,"h":76.39,"l":76.15,"n":21,"o":76.34,"t":"2026-10-13T13:45:00Z","v":1544,"vw":76.330064},{"c":76.05,"h":76.1899,"l":76.01,"n":42,"o":76.1899,"t":"2026-10-13T14:00:00Z","v":2364,"vw":76.091358},{"c":76.05,"h":76.11,"l":76.005,"n":12,"o":76.11,"t":"2026-10-13T14:15:00Z","v":650,"vw":76.036872},{"c":76.04,"h":76.1499,"l":76.04,"n":17,"o":76.12,"t":"2026-10-13T14:30:00Z","v":919,"vw":76.103385},{"c":76.2136,"h":76.2411,"l":76.15,"n":58,"o":76.17,"t":"2026-10-13T14:45:00Z","v":2698,"vw":76.219754},{"c":76.2402,"h":76.2651,"l":76.13,"n":29,"o":76.2398,"t":"2026-10-13T15:00:00Z","v":3703,"vw":76.209232},{"c":76.23,"h":76.2399,"l":76.18,"n":8,"o":76.18,"t":"2026-10-13T15:15:00Z","v":1818,"vw":76.225419},{"c":76.19,"h":76.2,"l":76.12,"n":40,"o":76.19,"t":"2026-10-13T15:30:00Z","v":5362,"vw":76.167476},{"c":76.2,"h":76.2,"l":76.165,"n":16,"o":76.18,"t":"2026-10-13T15:45:00Z","v":1342,"vw":76.17699},{"c":76.16,"h":76.19,"l":76.12,"n":14,"o":76.19,"t":"2026-10-13T16:00:00Z","v":1320,"vw":76.139082},{"c":76.09,"h":76.1607,"l":76.09,"n":17,"o":76.1607,"t":"2026-10-13T16:15:00Z","v":2073,"vw":76.132916},{"c":76.18,"h":76.18,"l":76.055,"n":9,"o":76.055,"t":"2026-10-13T16:30:00Z","v":750,"vw":76.123329},{"c":76.18,"h":76.2,"l":76.16,"n":28,"o":76.18,"t":"2026-10-13T16:45:00Z","v":4763,"vw":76.191397},{"c":76.235,"h":76.235,"l":76.16,"n":17,"o":76.2,"t":"2026-10-13T17:00:00Z","v":2039,"vw":76.194551},{"c":76.24,"h":76.24,"l":76.21,"n":6,"o":76.21,"t":"2026-10-13T17:15:00Z","v":435,"vw":76.226667},{"c":76.27,"h":76.2801,"l":76.21,"n":18,"o":76.21,"t":"2026-10-13T17:30:00Z","v":1787,"vw":76.259047},{"c":76.29,"h":76.29,"l":76.25,"n":10,"o":76.26,"t":"2026-10-13T17:45:00Z","v":1111,"vw":76.257996},{"c":76.45,"h":76.45,"l":76.33,"n":24,"o":76.33,"t":"2026-10-13T18:00:00Z","v":6293,"vw":76.368491},{"c":76.45,"h":76.4799,"l":76.33,"n":32,"o":76.4799,"t":"2026-10-13T18:15:00Z","v":3870,"vw":76.408109},{"c":76.53,"h":76.53,"l":76.49,"n":15,"o":76.49,"t":"2026-10-13T18:30:00Z","v":1487,"vw":76.50913},{"c":76.59,"h":76.59,"l":76.525,"n":22,"o":76.535,"t":"2026-10-13T18:45:00Z","v":3693,"vw":76.542113},{"c":76.59,"h":76.605,"l":76.54,"n":42,"o":76.605,"t":"2026-10-13T19:00:00Z","v":3040,"vw":76.57992},{"c":76.57,"h":76.61,"l":76.5101,"n":11,"o":76.61,"t":"2026-10-13T19:15:00Z","v":2579,"vw":76.565715},{"c":76.58,"h":76.6499,"l":76.54,"n":34,"o":76.55,"t":"2026-10-13T19:30:00Z","v":3046,"vw":76.577179},{"c":76.49,"h":76.66,"l":76.49,"n":69,"o":76.625,"t":"2026-10-13T19:45:00Z","v":3903,"vw":76.590781},{"c":76.57,"h":76.57,"l":76.57,"n":8,"o":76.57,"t":"2026-10-13T20:00:00Z","v":605,"vw":76.57},{"c":76.29,"h":76.29,"l":76.29,"n":3,"o":76.29,"t":"2026-10-14T13:15:00Z","v":544,"vw":76.29},{"c":76.09,"h":76.46,"l":76.09,"n":35,"o":76.46,"t":"2026-10-14T13:30:00Z","v":6625,"vw":76.349396},{"c":75.95,"h":76.05,"l":75.95,"n":15,"o":76,"t":"2026-10-14T13:45:00Z","v":1245,"vw":76.032139},{"c":75.78,"h":75.93,"l":75.65,"n":68,"o":75.93,"t":"2026-10-14T14:00:00Z","v":3483,"vw":75.794837},{"c":75.84,"h":75.88,"l":75.76,"n":42,"o":75.78,"t":"2026-10-14T14:15:00Z","v":9929,"vw":75.786035},{"c":75.835,"h":75.86,"l":75.7383,"n":109,"o":75.81,"t":"2026-10-14T14:30:00Z","v":5835,"vw":75.80739},{"c":75.7201,"h":75.89,"l":75.7201,"n":7,"o":75.83,"t":"2026-10-14T14:45:00Z","v":1943,"vw":75.809567},{"c":75.7,"h":75.77,"l":75.6624,"n":48,"o":75.744,"t":"2026-10-14T15:00:00Z","v":20619,"vw":75.708999},{"c":75.765,"h":75.825,"l":75.68,"n":16,"o":75.68,"t":"2026-10-14T15:15:00Z","v":3057,"vw":75.768366},{"c":75.67,"h":75.765,"l":75.5701,"n":21,"o":75.73,"t":"2026-10-14T15:30:00Z","v":2884,"vw":75.693423},{"c":75.7499,"h":75.7499,"l":75.68,"n":36,"o":75.68,"t":"2026-10-14T15:45:00Z","v":3499,"vw":75.713588},{"c":75.6272,"h":75.765,"l":75.6272,"n":20,"o":75.72,"t":"2026-10-14T16:00:00Z","v":3964,"vw":75.684718},{"c":75.85,"h":75.88,"l":75.68,"n":510,"o":75.72,"t":"2026-10-14T16:15:00Z","v":66896,"vw":75.828989},{"c":75.97,"h":75.99,"l":75.805,"n":812,"o":75.82,"t":"2026-10-14T16:30:00Z","v":183217,"vw":75.932213},{"c":76.0196,"h":76.0196,"l":75.8627,"n":814,"o":75.97,"t":"2026-10-14T16:45:00Z","v":209562,"vw":75.961478},{"c":75.97,"h":76.04,"l":75.91,"n":952,"o":75.9751,"t":"2026-10-14T17:00:00Z","v":227457,"vw":75.992457},{"c":75.945,"h":76.03,"l":75.91,"n":783,"o":75.95,"t":"2026-10-14T17:15:00Z","v":253414,"vw":75.971477},{"c":75.97,"h":76.03,"l":75.89,"n":474,"o":75.97,"t":"2026-10-14T17:30:00Z","v":271489,"vw":75.98751},{"c":75.84,"h":75.98,"l":75.7803,"n":636,"o":75.95,"t":"2026-10-14T17:45:00Z","v":304607,"vw":75.886507},{"c":75.967,"h":75.98,"l":75.7101,"n":502,"o":75.84,"t":"2026-10-14T18:00:00Z","v":250320,"vw":75.878673},{"c":75.965,"h":76.02,"l":75.885,"n":714,"o":75.97,"t":"2026-10-14T18:15:00Z","v":331702,"vw":75.974909},{"c":76.01,"h":76.05,"l":75.87,"n":730,"o":75.97,"t":"2026-10-14T18:30:00Z","v":294165,"vw":76.007372},{"c":76,"h":76.02,"l":75.91,"n":618,"o":76.01,"t":"2026-10-14T18:45:00Z","v":270535,"vw":76.000318},{"c":75.97,"h":76.03,"l":75.91,"n":617,"o":76.01,"t":"2026-10-14T19:00:00Z","v":253593,"vw":75.979592},{"c":75.98,"h":76.11,"l":75.96,"n":752,"o":76.01,"t":"2026-10-14T19:15:00Z","v":262433,"vw":76.063425},{"c":76.02,"h":76.08,"l":75.92,"n":1354,"o":75.98,"t":"2026-10-14T19:30:00Z","v":358450,"vw":76.006819},{"c":76.14,"h":76.14,"l":75.995,"n":1394,"o":76.02,"t":"2026-10-14T19:45:00Z","v":318172,"vw":76.060804},{"c":76.11,"h":76.11,"l":76.11,"n":9,"o":76.11,"t":"2026-10-14T20:00:00Z","v":27689,"vw":76.11},{"c":75.93,"h":76.14,"l":75.745,"n":58,"o":76.14,"t":"2026-10-15T13:30:00Z","v":4303,"vw":75.917726},{"c":75.63,"h":75.785,"l":75.5201,"n":41,"o":75.76,"t":"2026-10-15T13:45:00Z","v":4406,"vw":75.671373},{"c":75.73,"h":75.85,"l":75.645,"n":78,"o":75.7,"t":"2026-10-15T14:00:00Z","v":10518,"vw":75.74743},{"c":75.94,"h":75.94,"l":75.76,"n":47,"o":75.76,"t":"2026-10-15T14:15:00Z","v":4746,"vw":75.87018},{"c":76.1,"h":76.13,"l":75.885,"n":40,"o":75.885,"t":"2026-10-15T14:30:00Z","v":5079,"vw":76.078624},{"c":76.16,"h":76.2,"l":76.08,"n":36,"o":76.115,"t":"2026-10-15T14:45:00Z","v":4177,"vw":76.150434},{"c":76.2,"h":76.23,"l":76.17,"n":26,"o":76.23,"t":"2026-10-15T15:00:00Z","v":1405,"vw":76.198},{"c":76.31,"h":76.35,"l":76.25,"n":44,"o":76.26,"t":"2026-10-15T15:15:00Z","v":3184,"vw":76.301739},{"c":76.22,"h":76.3,"l":76.19,"n":31,"o":76.29,"t":"2026-10-15T15:30:00Z","v":2648,"vw":76.241693},{"c":76.18,"h":76.2597,"l":76.18,"n":37,"o":76.2597,"t":"2026-10-15T15:45:00Z","v":3309,"vw":76.224114},{"c":76.15,"h":76.18,"l":76.11,"n":61,"o":76.15,"t":"2026-10-15T16:00:00Z","v":7612,"vw":76.139042},{"c":76.13,"h":76.17,"l":76.0801,"n":22,"o":76.12,"t":"2026-10-15T16:15:00Z","v":2426,"vw":76.121093},{"c":76.165,"h":76.2,"l":76.09,"n":10,"o":76.2,"t":"2026-10-15T16:30:00Z","v":796,"vw":76.152354},{"c":76.09,"h":76.17,"l":76.09,"n":14,"o":76.17,"t":"2026-10-15T16:45:00Z","v":2123,"vw":76.109158},{"c":76.12,"h":76.13,"l":76.075,"n":16,"o":76.1,"t":"2026-10-15T17:00:00Z","v":2131,"vw":76.103829},{"c":76.08,"h":76.08,"l":76.08,"n":8,"o":76.08,"t":"2026-10-15T17:15:00Z","v":437,"vw":76.08},{"c":76.12,"h":76.12,"l":76.07,"n":23,"o":76.07,"t":"2026-10-15T17:30:00Z","v":1518,"vw":76.089286},{"c":76.19,"h":76.19,"l":76.085,"n":17,"o":76.1,"t":"2026-10-15T17:45:00Z","v":1256,"vw":76.136098},{"c":76.215,"h":76.2932,"l":76.21,"n":51,"o":76.21,"t":"2026-10-15T18:00:00Z","v":4527,"vw":76.24514},{"c":76.15,"h":76.22,"l":76.1429,"n":33,"o":76.22,"t":"2026-10-15T18:15:00Z","v":1773,"vw":76.188971},{"c":76.16,"h":76.18,"l":76.14,"n":33,"o":76.15,"t":"2026-10-15T18:30:00Z","v":1604,"vw":76.158971},{"c":76.14,"h":76.17,"l":76.13,"n":34,"o":76.15,"t":"2026-10-15T18:45:00Z","v":2733,"vw":76.142379},{"c":76.18,"h":76.2,"l":76.11,"n":106,"o":76.11,"t":"2026-10-15T19:00:00Z","v":12960,"vw":76.162066},{"c":76.12,"h":76.23,"l":76.12,"n":69,"o":76.19,"t":"2026-10-15T19:15:00Z","v":5969,"vw":76.189047},{"c":76.12,"h":76.16,"l":76.05,"n":176,"o":76.08,"t":"2026-10-15T19:30:00Z","v":57318,"vw":76.099554},{"c":76.29,"h":76.3,"l":76.16,"n":140,"o":76.16,"t":"2026-10-15T19:45:00Z","v":28879,"vw":76.260096},{"c":76.29,"h":76.29,"l":76.29,"n":8,"o":76.29,"t":"2026-10-15T20:00:00Z","v":358,"vw":76.29},{"c":76.45,"h":76.95,"l":76.45,"n":108,"o":76.95,"t":"2026-10-16T08:45:00Z","v":5309,"vw":76.636},{"c":76.955,"h":77.105,"l":76.61,"n":139,"o":76.61,"t":"2026-10-16T13:30:00Z","v":19583,"vw":76.875235},{"c":77.01,"h":77.12,"l":76.96,"n":154,"o":76.995,"t":"2026-10-16T13:45:00Z","v":27389,"vw":77.053597},{"c":77.125,"h":77.13,"l":77,"n":34,"o":77.04,"t":"2026-10-16T14:00:00Z","v":4024,"vw":77.10298},{"c":77.245,"h":77.26,"l":77.105,"n":98,"o":77.11,"t":"2026-10-16T14:15:00Z","v":11644,"vw":77.147178},{"c":77.18,"h":77.26,"l":77.11,"n":25,"o":77.22,"t":"2026-10-16T14:30:00Z","v":2113,"vw":77.218603},{"c":77.27,"h":77.27,"l":77.12,"n":82,"o":77.14,"t":"2026-10-16T14:45:00Z","v":9491,"vw":77.198012},{"c":77.12,"h":77.25,"l":77.12,"n":33,"o":77.235,"t":"2026-10-16T15:00:00Z","v":3895,"vw":77.219735},{"c":77,"h":77.08,"l":76.93,"n":40,"o":77.04,"t":"2026-10-16T15:15:00Z","v":4886,"vw":76.974231},{"c":76.96,"h":77.02,"l":76.94,"n":36,"o":77,"t":"2026-10-16T15:30:00Z","v":5618,"vw":76.988923},{"c":76.89,"h":77.02,"l":76.88,"n":67,"o":76.965,"t":"2026-10-16T15:45:00Z","v":20869,"vw":76.97024},{"c":76.91,"h":76.91,"l":76.78,"n":96,"o":76.89,"t":"2026-10-16T16:00:00Z","v":9085,"vw":76.841819},{"c":76.93,"h":77,"l":76.895,"n":69,"o":76.91,"t":"2026-10-16T16:15:00Z","v":10153,"vw":76.927505},{"c":76.94,"h":76.9499,"l":76.86,"n":64,"o":76.86,"t":"2026-10-16T16:30:00Z","v":6130,"vw":76.90712},{"c":76.97,"h":76.97,"l":76.85,"n":47,"o":76.95,"t":"2026-10-16T16:45:00Z","v":4455,"vw":76.926829},{"c":76.82,"h":76.96,"l":76.7491,"n":22,"o":76.9,"t":"2026-10-16T17:00:00Z","v":1953,"vw":76.880624},{"c":76.85,"h":76.85,"l":76.75,"n":6,"o":76.75,"t":"2026-10-16T17:15:00Z","v":931,"vw":76.833532},{"c":76.995,"h":77.005,"l":76.9194,"n":40,"o":76.94,"t":"2026-10-16T17:30:00Z","v":43741,"vw":76.977601},{"c":76.855,"h":76.9784,"l":76.855,"n":65,"o":76.9784,"t":"2026-10-16T17:45:00Z","v":10228,"vw":76.90921},{"c":76.83,"h":76.84,"l":76.82,"n":26,"o":76.84,"t":"2026-10-16T18:00:00Z","v":2945,"vw":76.830302},{"c":76.785,"h":76.835,"l":76.75,"n":48,"o":76.835,"t":"2026-10-16T18:15:00Z","v":17012,"vw":76.766141},{"c":76.82,"h":76.89,"l":76.7117,"n":50,"o":76.75,"t":"2026-10-16T18:30:00Z","v":8736,"vw":76.791128},{"c":76.82,"h":76.85,"l":76.7294,"n":91,"o":76.845,"t":"2026-10-16T18:45:00Z","v":8097,"vw":76.80895},{"c":76.905,"h":76.905,"l":76.81,"n":20,"o":76.83,"t":"2026-10-16T19:00:00Z","v":1390,"vw":76.850052},{"c":76.97,"h":76.98,"l":76.8601,"n":89,"o":76.935,"t":"2026-10-16T19:15:00Z","v":16301,"vw":76.941333},{"c":77,"h":77.015,"l":76.96,"n":73,"o":76.97,"t":"2026-10-16T19:30:00Z","v":11750,"vw":76.994558},{"c":77.06,"h":77.1,"l":76.97,"n":214,"o":77,"t":"2026-10-16T19:45:00Z","v":28567,"vw":77.069756},{"c":77.09,"h":77.09,"l":77.09,"n":8,"o":77.09,"t":"2026-10-16T20:00:00Z","v":10090,"vw":77.09},{"c":77.08,"h":77.51,"l":76.6,"n":28,"o":76.6,"t":"2026-10-19T08:15:00Z","v":4159,"vw":76.882892},{"c":77.09,"h":77.3,"l":77.09,"n":27,"o":77.3,"t":"2026-10-19T08:30:00Z","v":3577,"vw":77.149163},{"c":77.01,"h":77.09,"l":76.9,"n":67,"o":76.9,"t":"2026-10-19T08:45:00Z","v":10874,"vw":76.995896},{"c":77,"h":77.08,"l":76.49,"n":57,"o":76.49,"t":"2026-10-19T12:30:00Z","v":6980,"vw":76.617077},{"c":76.81,"h":76.84,"l":76.81,"n":39,"o":76.81,"t":"2026-10-19T13:00:00Z","v":5529,"vw":76.811532},{"c":76.95,"h":77,"l":76.77,"n":298,"o":76.86,"t":"2026-10-19T13:30:00Z","v":35085,"vw":76.906302},{"c":76.93,"h":76.975,"l":76.7801,"n":69,"o":76.8717,"t":"2026-10-19T13:45:00Z","v":7752,"vw":76.854232},{"c":76.66,"h":76.87,"l":76.59,"n":91,"o":76.845,"t":"2026-10-19T14:00:00Z","v":6851,"vw":76.706331},{"c":76.65,"h":76.73,"l":76.605,"n":57,"o":76.6701,"t":"2026-10-19T14:15:00Z","v":6694,"vw":76.673368},{"c":76.53,"h":76.7,"l":76.49,"n":53,"o":76.7,"t":"2026-10-19T14:30:00Z","v":6377,"vw":76.593711},{"c":76.455,"h":76.455,"l":76.37,"n":35,"o":76.445,"t":"2026-10-19T14:45:00Z","v":4024,"vw":76.428164},{"c":76.36,"h":76.5,"l":76.34,"n":33,"o":76.47,"t":"2026-10-19T15:00:00Z","v":2657,"vw":76.419579},{"c":76.67,"h":76.67,"l":76.385,"n":37,"o":76.385,"t":"2026-10-19T15:15:00Z","v":4208,"vw":76.536672},{"c":76.575,"h":76.66,"l":76.575,"n":19,"o":76.6,"t":"2026-10-19T15:30:00Z","v":1420,"vw":76.631008},{"c":76.5,"h":76.5875,"l":76.5,"n":25,"o":76.565,"t":"2026-10-19T15:45:00Z","v":1793,"vw":76.55677},{"c":76.48,"h":76.55,"l":76.45,"n":22,"o":76.55,"t":"2026-10-19T16:00:00Z","v":2735,"vw":76.500374},{"c":76.53,"h":76.53,"l":76.44,"n":53,"o":76.48,"t":"2026-10-19T16:15:00Z","v":7715,"vw":76.466019},{"c":76.51,"h":76.54,"l":76.48,"n":60,"o":76.52,"t":"2026-10-19T16:30:00Z","v":7157,"vw":76.505757},{"c":76.45,"h":76.56,"l":76.45,"n":26,"o":76.555,"t":"2026-10-19T16:45:00Z","v":3156,"vw":76.511281},{"c":76.48,"h":76.52,"l":76.48,"n":14,"o":76.5,"t":"2026-10-19T17:00:00Z","v":1957,"vw":76.493409},{"c":76.53,"h":76.55,"l":76.46,"n":29,"o":76.46,"t":"2026-10-19T17:15:00Z","v":2815,"vw":76.533858},{"c":76.51,"h":76.565,"l":76.51,"n":13,"o":76.56,"t":"2026-10-19T17:30:00Z","v":1833,"vw":76.551796},{"c":76.615,"h":76.615,"l":76.54,"n":52,"o":76.56,"t":"2026-10-19T17:45:00Z","v":3446,"vw":76.583147},{"c":76.62,"h":76.6451,"l":76.6,"n":16,"o":76.61,"t":"2026-10-19T18:00:00Z","v":1575,"vw":76.614875},{"c":76.57,"h":76.63,"l":76.57,"n":12,"o":76.63,"t":"2026-10-19T18:15:00Z","v":1385,"vw":76.607725},{"c":76.56,"h":76.57,"l":76.51,"n":25,"o":76.56,"t":"2026-10-19T18:30:00Z","v":1755,"vw":76.552692},{"c":76.6,"h":76.64,"l":76.595,"n":26,"o":76.61,"t":"2026-10-19T18:45:00Z","v":3124,"vw":76.62452},{"c":76.5599,"h":76.59,"l":76.55,"n":45,"o":76.59,"t":"2026-10-19T19:00:00Z","v":2760,"vw":76.570811},{"c":76.58,"h":76.58,"l":76.54,"n":28,"o":76.56,"t":"2026-10-19T19:15:00Z","v":4180,"vw":76.564126},{"c":76.62,"h":76.65,"l":76.57,"n":77,"o":76.6,"t":"2026-10-19T19:30:00Z","v":8981,"vw":76.62408},{"c":76.49,"h":76.64,"l":76.42,"n":161,"o":76.63,"t":"2026-10-19T19:45:00Z","v":15029,"vw":76.542842},{"c":76.45,"h":76.45,"l":76.45,"n":7,"o":76.45,"t":"2026-10-19T20:00:00Z","v":1480,"vw":76.45},{"c":76.33,"h":76.59,"l":76.24,"n":55,"o":76.59,"t":"2026-10-20T13:30:00Z","v":8604,"vw":76.49201},{"c":76.2,"h":76.37,"l":76.2,"n":7,"o":76.3325,"t":"2026-10-20T13:45:00Z","v":480,"vw":76.316323},{"c":76.32,"h":76.3599,"l":76.18,"n":29,"o":76.2,"t":"2026-10-20T14:00:00Z","v":31498,"vw":76.195939},{"c":76.43,"h":76.43,"l":76.25,"n":8,"o":76.25,"t":"2026-10-20T14:15:00Z","v":379,"vw":76.37},{"c":76.315,"h":76.47,"l":76.26,"n":48,"o":76.47,"t":"2026-10-20T14:30:00Z","v":4110,"vw":76.354462},{"c":76.285,"h":76.38,"l":76.25,"n":16,"o":76.25,"t":"2026-10-20T14:45:00Z","v":880,"vw":76.303058},{"c":76.29,"h":76.32,"l":76.27,"n":27,"o":76.285,"t":"2026-10-20T15:00:00Z","v":1880,"vw":76.286773},{"c":76.185,"h":76.375,"l":76.18,"n":38,"o":76.21,"t":"2026-10-20T15:15:00Z","v":4311,"vw":76.237353},{"c":76.21,"h":76.21,"l":76.11,"n":46,"o":76.12,"t":"2026-10-20T15:30:00Z","v":4026,"vw":76.13502},{"c":76.19,"h":76.19,"l":76.15,"n":8,"o":76.15,"t":"2026-10-20T15:45:00Z","v":1182,"vw":76.162037},{"c":76.22,"h":76.25,"l":76.14,"n":26,"o":76.25,"t":"2026-10-20T16:00:00Z","v":2100,"vw":76.200245},{"c":76.19,"h":76.285,"l":76.15,"n":18,"o":76.26,"t":"2026-10-20T16:15:00Z","v":1569,"vw":76.195026},{"c":76.31,"h":76.3328,"l":76.28,"n":16,"o":76.285,"t":"2026-10-20T16:30:00Z","v":2365,"vw":76.311321},{"c":76.28,"h":76.31,"l":76.28,"n":15,"o":76.31,"t":"2026-10-20T16:45:00Z","v":604,"vw":76.3},{"c":76.25,"h":76.3,"l":76.25,"n":7,"o":76.3,"t":"2026-10-20T17:00:00Z","v":449,"vw":76.273333},{"c":76.27,"h":76.27,"l":76.27,"n":5,"o":76.27,"t":"2026-10-20T17:15:00Z","v":325,"vw":76.27},{"c":76.38,"h":76.38,"l":76.305,"n":21,"o":76.305,"t":"2026-10-20T17:30:00Z","v":2383,"vw":76.327804},{"c":76.46,"h":76.46,"l":76.38,"n":28,"o":76.38,"t":"2026-10-20T17:45:00Z","v":1183,"vw":76.413092},{"c":76.54,"h":76.54,"l":76.49,"n":8,"o":76.53,"t":"2026-10-20T18:00:00Z","v":538,"vw":76.5125},{"c":76.44,"h":76.45,"l":76.44,"n":3,"o":76.45,"t":"2026-10-20T18:15:00Z","v":228,"vw":76.445},{"c":76.47,"h":76.47,"l":76.4006,"n":25,"o":76.45,"t":"2026-10-20T18:30:00Z","v":1248,"vw":76.426465},{"c":76.49,"h":76.49,"l":76.44,"n":17,"o":76.48,"t":"2026-10-20T18:45:00Z","v":1360,"vw":76.471177},{"c":76.44,"h":76.485,"l":76.44,"n":24,"o":76.485,"t":"2026-10-20T19:00:00Z","v":1598,"vw":76.471939},{"c":76.45,"h":76.48,"l":76.36,"n":59,"o":76.42,"t":"2026-10-20T19:15:00Z","v":6709,"vw":76.424578},{"c":76.46,"h":76.5,"l":76.41,"n":57,"o":76.49,"t":"2026-10-20T19:30:00Z","v":12721,"vw":76.463241},{"c":76.42,"h":76.51,"l":76.395,"n":149,"o":76.5,"t":"2026-10-20T19:45:00Z","v":11232,"vw":76.453133},{"c":76.47,"h":76.47,"l":76.47,"n":4,"o":76.47,"t":"2026-10-20T20:00:00Z","v":1052,"vw":76.47},{"c":76.19,"h":76.64,"l":76.19,"n":39,"o":76.64,"t":"2026-10-21T13:30:00Z","v":5343,"vw":76.417327},{"c":76.35,"h":76.35,"l":76.18,"n":21,"o":76.18,"t":"2026-10-21T13:45:00Z","v":2740,"vw":76.271616},{"c":76.48,"h":76.48,"l":76.345,"n":29,"o":76.345,"t":"2026-10-21T14:00:00Z","v":2011,"vw":76.428279},{"c":76.39,"h":76.39,"l":76.39,"n":1,"o":76.39,"t":"2026-10-21T14:15:00Z","v":100,"vw":76.39},{"c":76.33,"h":76.45,"l":76.33,"n":24,"o":76.45,"t":"2026-10-21T14:30:00Z","v":2243,"vw":76.402696},{"c":76.35,"h":76.36,"l":76.2315,"n":22,"o":76.2315,"t":"2026-10-21T14:45:00Z","v":5047,"vw":76.330162},{"c":76.25,"h":76.3,"l":76.1819,"n":12,"o":76.3,"t":"2026-10-21T15:00:00Z","v":4429,"vw":76.199301},{"c":76.175,"h":76.225,"l":76.16,"n":34,"o":76.195,"t":"2026-10-21T15:15:00Z","v":2857,"vw":76.188742},{"c":76.11,"h":76.2225,"l":76.11,"n":5,"o":76.2225,"t":"2026-10-21T15:30:00Z","v":1351,"vw":76.135962},{"c":76.23,"h":76.23,"l":76.1507,"n":10,"o":76.19,"t":"2026-10-21T15:45:00Z","v":1149,"vw":76.169455},{"c":76.175,"h":76.1829,"l":76.175,"n":7,"o":76.1829,"t":"2026-10-21T16:00:00Z","v":576,"vw":76.179351},{"c":76.245,"h":76.28,"l":76.1447,"n":15,"o":76.1447,"t":"2026-10-21T16:15:00Z","v":3813,"vw":76.214602},{"c":76.15,"h":76.23,"l":76.12,"n":6,"o":76.23,"t":"2026-10-21T16:30:00Z","v":504,"vw":76.157729},{"c":76.215,"h":76.23,"l":76.14,"n":8,"o":76.165,"t":"2026-10-21T16:45:00Z","v":2435,"vw":76.152388},{"c":76.12,"h":76.16,"l":76.12,"n":4,"o":76.14,"t":"2026-10-21T17:00:00Z","v":782,"vw":76.132788},{"c":76.255,"h":76.255,"l":76.15,"n":24,"o":76.15,"t":"2026-10-21T17:15:00Z","v":4105,"vw":76.226231},{"c":76.325,"h":76.325,"l":76.2701,"n":19,"o":76.2701,"t":"2026-10-21T17:30:00Z","v":3065,"vw":76.299903},{"c":76.325,"h":76.325,"l":76.245,"n":26,"o":76.3,"t":"2026-10-21T17:45:00Z","v":2990,"vw":76.287306},{"c":76.33,"h":76.37,"l":76.31,"n":18,"o":76.31,"t":"2026-10-21T18:00:00Z","v":2255,"vw":76.345998},{"c":76.24,"h":76.31,"l":76.24,"n":5,"o":76.31,"t":"2026-10-21T18:15:00Z","v":373,"vw":76.277267},{"c":76.28,"h":76.29,"l":76.2,"n":14,"o":76.2,"t":"2026-10-21T18:30:00Z","v":7566,"vw":76.213641},{"c":76.262,"h":76.325,"l":76.2301,"n":26,"o":76.28,"t":"2026-10-21T18:45:00Z","v":4578,"vw":76.257297},{"c":76.24,"h":76.2899,"l":76.11,"n":33,"o":76.19,"t":"2026-10-21T19:00:00Z","v":6613,"vw":76.194048},{"c":76.21,"h":76.32,"l":76.21,"n":61,"o":76.2899,"t":"2026-10-21T19:15:00Z","v":21025,"vw":76.25296},{"c":76.4,"h":76.4,"l":76.23,"n":34,"o":76.23,"t":"2026-10-21T19:30:00Z","v":3075,"vw":76.325562},{"c":76.38,"h":76.41,"l":76.35,"n":97,"o":76.38,"t":"2026-10-21T19:45:00Z","v":6528,"vw":76.383367},{"c":76.38,"h":76.38,"l":76.38,"n":6,"o":76.38,"t":"2026-10-21T20:00:00Z","v":1808,"vw":76.38},{"c":76.16,"h":76.16,"l":76.16,"n":1,"o":76.16,"t":"2026-10-22T11:00:00Z","v":108,"vw":76.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.55,"strike":85.30233091904852,"iv":0.516631838181076,"gamma":0.02847926890623491,"theta":-0.06248207409977323,"vega":0.06868269372783951,"rho":0.013647085558946464,"breakevenPct":14.03930005127169},{"delta":0.3,"premium":1.647889870984023,"strike":82.04220258031954,"iv":0.42618253926780997,"gamma":0.037748419484939316,"theta":-0.057075234242524656,"vega":0.07515189436190461,"rho":0.016489023718067496,"breakevenPct":9.887201222825063},{"delta":0.35,"premium":1.6726011103521514,"strike":79.84932593098566,"iv":0.3475651274842404,"gamma":0.04933009272218779,"theta":-0.050083338015080595,"vega":0.07969639796995412,"rho":0.019350852713401263,"breakevenPct":7.040345379907841},{"delta":0.4,"premium":1.8666762506358643,"strike":78.55549166242757,"iv":0.31939746878393777,"gamma":0.0559925201298645,"theta":-0.04878669162668599,"vega":0.0833775861482888,"rho":0.02215752321873104,"breakevenPct":5.596333919463549},{"delta":0.45,"premium":2.0649999808389192,"strike":77.54000007664432,"iv":0.29606268713570366,"gamma":0.06178081405555587,"theta":-0.04692819547588611,"vega":0.08534685783049559,"rho":0.024974739572184594,"breakevenPct":4.523371924216451},{"delta":0.5,"premium":2.2605320674373726,"strike":76.69733966281314,"iv":0.27569608449391203,"gamma":0.06694567713535664,"theta":-0.04473424726877143,"vega":0.08598517554651129,"rho":0.027803863544352842,"breakevenPct":3.673676116400364},{"delta":0.55,"premium":2.4357529726268243,"strike":75.94041171228862,"iv":0.25368009378194123,"gamma":0.072161378947252,"theta":-0.04171278803309281,"vega":0.08545357531732141,"rho":0.030654139406042342,"breakevenPct":2.9098801009919373},{"delta":0.6,"premium":2.887150594525364,"strike":75.18808234245773,"iv":0.26145601875638824,"gamma":0.0685922757894504,"theta":-0.041942557606618566,"vega":0.08285071506346428,"rho":0.033502854880982695,"breakevenPct":2.514749129442089},{"delta":0.65,"premium":3.2868567454798328,"strike":74.47844228094576,"iv":0.25886244784422807,"gamma":0.06629179415855355,"theta":-0.040278859527121,"vega":0.07912280945757998,"rho":0.036295298104585254,"breakevenPct":2.1077980914201593},{"delta":0.7,"premium":3.8256756756756745,"strike":73.67567567567568,"iv":0.2621594594594594,"gamma":0.061821621621621636,"theta":-0.03889459459459459,"vega":0.0744837837837838,"rho":0.038981290650299406,"breakevenPct":1.7612281399046152},{"delta":0.75,"premium":4.758433734939759,"strike":72.57831325301206,"iv":0.2854590361445783,"gamma":0.051868674698795185,"theta":-0.03904698795180723,"vega":0.0680855421686747,"rho":0.04143315361010348,"breakevenPct":1.5450984610711844},{"delta":0.8,"premium":5.7292626728110605,"strike":71.40092165898618,"iv":0.2991552995391705,"gamma":0.04346589861751152,"theta":-0.03684285714285714,"vega":0.05988709677419354,"rho":0.04383700039876789,"breakevenPct":1.2738764860783045},{"delta":0.85,"premium":7.377647058823528,"strike":69.58039215686274,"iv":0.3343682352941176,"gamma":0.03246000000000001,"theta":-0.03490274509803922,"vega":0.05000823529411766,"rho":0.0457387131075956,"breakevenPct":1.047845608831776}],"put":[{"delta":0.25,"premium":1.65,"strike":70.38531323235689,"iv":0.4780963148064798,"gamma":0.030822738891540295,"theta":-0.05322841515568,"vega":0.06866316090903418,"rho":-0.017238796844635897,"breakevenPct":9.748800902892732},{"delta":0.3,"premium":1.7428769136933528,"strike":72.42876913693352,"iv":0.4007531245400956,"gamma":0.04033070462981548,"theta":-0.047896289234496764,"vega":0.07492135503576905,"rho":-0.020553244962384098,"breakevenPct":7.187641513602708},{"delta":0.35,"premium":1.8907746330617745,"strike":73.90774633061774,"iv":0.35164958245187183,"gamma":0.04878747897451765,"theta":-0.04428878455555379,"vega":0.08000461431078446,"rho":-0.0238936295581768,"breakevenPct":5.439900607200671},{"delta":0.4,"premium":2.052664660813569,"strike":75.01776440542379,"iv":0.31620155323356736,"gamma":0.056532172860285015,"theta":-0.04088550850065471,"vega":0.08349564984748878,"rho":-0.027232333677283782,"breakevenPct":4.1949845790306854},{"delta":0.45,"premium":2.1853790099590595,"strike":75.9025267330604,"iv":0.28403520444165475,"gamma":0.06451036486177875,"theta":-0.036780766184546614,"vega":0.0854792564158771,"rho":-0.03055047816769781,"breakevenPct":3.207526624079125},{"delta":0.5,"premium":2.297841939031775,"strike":76.48920969515888,"iv":0.25943308220272565,"gamma":0.07138474606091336,"theta":-0.03270141581242513,"vega":0.08442638394347228,"rho":-0.03375752244878039,"breakevenPct":2.584863765589414},{"delta":0.55,"premium":2.4077975652938655,"strike":77.03898782646932,"iv":0.2357674773254601,"gamma":0.07812246583496237,"theta":-0.028625209184905066,"vega":0.08299756882576038,"rho":-0.0369508115528869,"breakevenPct":2.0073657284985984},{"delta":0.6,"premium":2.517753191555956,"strike":77.58876595777978,"iv":0.2121018724481946,"gamma":0.08486018560901135,"theta":-0.024549002557385007,"vega":0.0815687537080485,"rho":-0.04014410065699342,"breakevenPct":1.4298676914077835},{"delta":0.65,"premium":2.6534351145038166,"strike":78.10687022900764,"iv":0.19139694656488548,"gamma":0.08969694656488549,"theta":-0.020570229007633584,"vega":0.07909999999999999,"rho":-0.04334280887486999,"breakevenPct":0.927737507216615},{"delta":0.7,"premium":2.8654792196776926,"strike":78.53095843935539,"iv":0.17948006785411366,"gamma":0.08889117896522476,"theta":-0.016880661577608144,"vega":0.07354444444444445,"rho":-0.046557602398698966,"breakevenPct":0.6493182514736056},{"delta":0.75,"premium":3.077523324851569,"strike":78.95504664970314,"iv":0.1675631891433418,"gamma":0.08808541136556403,"theta":-0.013191094147582696,"vega":0.06798888888888889,"rho":-0.04977239592252795,"breakevenPct":0.3708989957305957},{"delta":0.8,"premium":3.324189814814815,"strike":79.3449074074074,"iv":0.15519398148148147,"gamma":0.08092939814814813,"theta":-0.009074999999999996,"vega":0.05853587962962962,"rho":-0.052935464045443414,"breakevenPct":0.2643982940398318},{"delta":0.85,"premium":3.574961419753086,"strike":79.73070987654322,"iv":0.14277114197530866,"gamma":0.0730204475308642,"theta":-0.004908333333333336,"vega":0.048620756172839515,"rho":-0.05609239917898881,"breakevenPct":0.17828167146488236},{"delta":0.9,"premium":4.161031518624643,"strike":80.432664756447,"iv":0.13911891117478511,"gamma":0.05888997134670486,"theta":-0.0011346704871060154,"vega":0.037503151862464175,"rho":-0.0594406029693265,"breakevenPct":0.14657725554405437}]},"raw":{"call":[{"delta":0.25,"premium":1.55,"strike":85.30233091904852,"iv":0.516631838181076,"gamma":0.02847926890623491,"theta":-0.06248207409977323,"vega":0.06868269372783951,"rho":0.013647085558946464,"breakevenPct":14.03930005127169},{"delta":0.3,"premium":1.647889870984023,"strike":82.04220258031954,"iv":0.42618253926780997,"gamma":0.037748419484939316,"theta":-0.057075234242524656,"vega":0.07515189436190461,"rho":0.016489023718067496,"breakevenPct":9.887201222825063},{"delta":0.35,"premium":1.6726011103521514,"strike":79.84932593098566,"iv":0.3475651274842404,"gamma":0.04933009272218779,"theta":-0.050083338015080595,"vega":0.07969639796995412,"rho":0.019350852713401263,"breakevenPct":7.040345379907841},{"delta":0.4,"premium":1.8666762506358643,"strike":78.55549166242757,"iv":0.31939746878393777,"gamma":0.0559925201298645,"theta":-0.04878669162668599,"vega":0.0833775861482888,"rho":0.02215752321873104,"breakevenPct":5.596333919463549},{"delta":0.45,"premium":2.0649999808389192,"strike":77.54000007664432,"iv":0.29606268713570366,"gamma":0.06178081405555587,"theta":-0.04692819547588611,"vega":0.08534685783049559,"rho":0.024974739572184594,"breakevenPct":4.523371924216451},{"delta":0.5,"premium":2.2605320674373726,"strike":76.69733966281314,"iv":0.27569608449391203,"gamma":0.06694567713535664,"theta":-0.04473424726877143,"vega":0.08598517554651129,"rho":0.027803863544352842,"breakevenPct":3.673676116400364},{"delta":0.55,"premium":2.4357529726268243,"strike":75.94041171228862,"iv":0.25368009378194123,"gamma":0.072161378947252,"theta":-0.04171278803309281,"vega":0.08545357531732141,"rho":0.030654139406042342,"breakevenPct":2.9098801009919373},{"delta":0.6,"premium":2.887150594525364,"strike":75.18808234245773,"iv":0.26145601875638824,"gamma":0.0685922757894504,"theta":-0.041942557606618566,"vega":0.08285071506346428,"rho":0.033502854880982695,"breakevenPct":2.514749129442089},{"delta":0.65,"premium":3.2868567454798328,"strike":74.47844228094576,"iv":0.25886244784422807,"gamma":0.06629179415855355,"theta":-0.040278859527121,"vega":0.07912280945757998,"rho":0.036295298104585254,"breakevenPct":2.1077980914201593},{"delta":0.7,"premium":3.8256756756756745,"strike":73.67567567567568,"iv":0.2621594594594594,"gamma":0.061821621621621636,"theta":-0.03889459459459459,"vega":0.0744837837837838,"rho":0.038981290650299406,"breakevenPct":1.7612281399046152},{"delta":0.75,"premium":4.758433734939759,"strike":72.57831325301206,"iv":0.2854590361445783,"gamma":0.051868674698795185,"theta":-0.03904698795180723,"vega":0.0680855421686747,"rho":0.04143315361010348,"breakevenPct":1.5450984610711844},{"delta":0.8,"premium":5.7292626728110605,"strike":71.40092165898618,"iv":0.2991552995391705,"gamma":0.04346589861751152,"theta":-0.03684285714285714,"vega":0.05988709677419354,"rho":0.04383700039876789,"breakevenPct":1.2738764860783045},{"delta":0.85,"premium":7.377647058823528,"strike":69.58039215686274,"iv":0.3343682352941176,"gamma":0.03246000000000001,"theta":-0.03490274509803922,"vega":0.05000823529411766,"rho":0.0457387131075956,"breakevenPct":1.047845608831776}],"put":[{"delta":0.25,"premium":1.65,"strike":70.38531323235689,"iv":0.4780963148064798,"gamma":0.030822738891540295,"theta":-0.05322841515568,"vega":0.06866316090903418,"rho":-0.017238796844635897,"breakevenPct":9.748800902892732},{"delta":0.3,"premium":1.7428769136933528,"strike":72.42876913693352,"iv":0.4007531245400956,"gamma":0.04033070462981548,"theta":-0.047896289234496764,"vega":0.07492135503576905,"rho":-0.020553244962384098,"breakevenPct":7.187641513602708},{"delta":0.35,"premium":1.8907746330617745,"strike":73.90774633061774,"iv":0.35164958245187183,"gamma":0.04878747897451765,"theta":-0.04428878455555379,"vega":0.08000461431078446,"rho":-0.0238936295581768,"breakevenPct":5.439900607200671},{"delta":0.4,"premium":2.052664660813569,"strike":75.01776440542379,"iv":0.31620155323356736,"gamma":0.056532172860285015,"theta":-0.04088550850065471,"vega":0.08349564984748878,"rho":-0.027232333677283782,"breakevenPct":4.1949845790306854},{"delta":0.45,"premium":2.1853790099590595,"strike":75.9025267330604,"iv":0.28403520444165475,"gamma":0.06451036486177875,"theta":-0.036780766184546614,"vega":0.0854792564158771,"rho":-0.03055047816769781,"breakevenPct":3.207526624079125},{"delta":0.5,"premium":2.297841939031775,"strike":76.48920969515888,"iv":0.25943308220272565,"gamma":0.07138474606091336,"theta":-0.03270141581242513,"vega":0.08442638394347228,"rho":-0.03375752244878039,"breakevenPct":2.584863765589414},{"delta":0.55,"premium":2.4077975652938655,"strike":77.03898782646932,"iv":0.2357674773254601,"gamma":0.07812246583496237,"theta":-0.028625209184905066,"vega":0.08299756882576038,"rho":-0.0369508115528869,"breakevenPct":2.0073657284985984},{"delta":0.6,"premium":2.517753191555956,"strike":77.58876595777978,"iv":0.2121018724481946,"gamma":0.08486018560901135,"theta":-0.024549002557385007,"vega":0.0815687537080485,"rho":-0.04014410065699342,"breakevenPct":1.4298676914077835},{"delta":0.65,"premium":2.6534351145038166,"strike":78.10687022900764,"iv":0.19139694656488548,"gamma":0.08969694656488549,"theta":-0.020570229007633584,"vega":0.07909999999999999,"rho":-0.04334280887486999,"breakevenPct":0.927737507216615},{"delta":0.7,"premium":2.8654792196776926,"strike":78.53095843935539,"iv":0.17948006785411366,"gamma":0.08889117896522476,"theta":-0.016880661577608144,"vega":0.07354444444444445,"rho":-0.046557602398698966,"breakevenPct":0.6493182514736056},{"delta":0.75,"premium":3.077523324851569,"strike":78.95504664970314,"iv":0.1675631891433418,"gamma":0.08808541136556403,"theta":-0.013191094147582696,"vega":0.06798888888888889,"rho":-0.04977239592252795,"breakevenPct":0.3708989957305957},{"delta":0.8,"premium":3.324189814814815,"strike":79.3449074074074,"iv":0.15519398148148147,"gamma":0.08092939814814813,"theta":-0.009074999999999996,"vega":0.05853587962962962,"rho":-0.052935464045443414,"breakevenPct":0.2643982940398318},{"delta":0.85,"premium":3.574961419753086,"strike":79.73070987654322,"iv":0.14277114197530866,"gamma":0.0730204475308642,"theta":-0.004908333333333336,"vega":0.048620756172839515,"rho":-0.05609239917898881,"breakevenPct":0.17828167146488236},{"delta":0.9,"premium":4.161031518624643,"strike":80.432664756447,"iv":0.13911891117478511,"gamma":0.05888997134670486,"theta":-0.0011346704871060154,"vega":0.037503151862464175,"rho":-0.0594406029693265,"breakevenPct":0.14657725554405437}]}},"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"}}