{"symbol":"GRC","url":"https://intraalpha.com/companies/GRC","capturedAt":"2026-10-22T23:50:35.257Z","state":"ready","quote":{"symbol":"GRC","last_price":70.1,"prev_close":73.87,"regular_close":70.13,"change":-3.77,"change_pct":-5.1036,"regular_change":-3.74,"regular_change_pct":-5.0629,"extended_change":-0.03,"extended_change_pct":-0.0428,"bid":69.61,"ask":71,"bid_size":300,"ask_size":100,"volume":306357,"vwap":69.668068,"open":72.99,"high":73.59,"low":67.89,"close":70.13,"trade_count":7753,"last_trade_at":"2026-10-22T23:47:35.934661032Z","last_quote_at":"2026-10-22T23:46:31.286138326Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GRC","fetched_at":"2026-10-22T23:50:34.774400+00:00","name":"Gorman-Rupp Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Gorman-Rupp Company designs, manufactures and sells pumps and pumping systems worldwide. The company is headquartered in Mansfield, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1950925000,"ebitda":133200000,"pe_ratio":31.17,"peg_ratio":1.845,"book_value":16.71,"dividend_per_share":0.755,"dividend_yield":0.0104,"eps":2.37,"revenue_ttm":702053000,"gross_profit_ttm":223429000,"profit_margin":0.0888,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.0762,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.225,"quarterly_revenue_growth":0.039,"analyst_target_price":80.67,"analyst_number":0,"beta":1.322,"fifty_two_week_high":92.56,"fifty_two_week_low":41.98,"fifty_day_ma":75.27,"two_hundred_day_ma":71.73,"shares_outstanding":26410200,"forward_pe":23.98,"price_to_sales":2.779,"price_to_book":4.463,"ev_to_revenue":3.136,"ev_to_ebitda":16.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:34.774400+00:00"},"optionObservedAt":"2026-10-22T19:49:58.096Z","bars":[{"c":72.73,"h":72.73,"l":72.73,"n":11,"o":72.73,"t":"2026-10-15T13:30:00Z","v":1604,"vw":72.73},{"c":72.43,"h":72.43,"l":72.12,"n":50,"o":72.12,"t":"2026-10-15T13:35:00Z","v":1416,"vw":72.196923},{"c":72.62,"h":72.62,"l":72.62,"n":4,"o":72.62,"t":"2026-10-15T13:40:00Z","v":115,"vw":72.62},{"c":72.035,"h":72.035,"l":72.035,"n":24,"o":72.035,"t":"2026-10-15T13:45:00Z","v":570,"vw":72.035},{"c":71.86,"h":72.38,"l":71.86,"n":15,"o":72.38,"t":"2026-10-15T13:50:00Z","v":1017,"vw":72.03609},{"c":72.36,"h":72.57,"l":71.945,"n":66,"o":71.945,"t":"2026-10-15T14:00:00Z","v":2154,"vw":72.310973},{"c":72.27,"h":72.27,"l":72.03,"n":29,"o":72.19,"t":"2026-10-15T14:05:00Z","v":996,"vw":72.15013},{"c":71.85,"h":72.32,"l":71.85,"n":78,"o":72.32,"t":"2026-10-15T14:10:00Z","v":3408,"vw":71.99249},{"c":72.155,"h":72.155,"l":72.155,"n":5,"o":72.155,"t":"2026-10-15T14:15:00Z","v":104,"vw":72.155},{"c":72.12,"h":72.14,"l":72.12,"n":13,"o":72.14,"t":"2026-10-15T14:20:00Z","v":357,"vw":72.1275},{"c":72.1125,"h":72.32,"l":72,"n":39,"o":72.03,"t":"2026-10-15T14:25:00Z","v":1208,"vw":72.148826},{"c":71.93,"h":71.93,"l":71.755,"n":52,"o":71.755,"t":"2026-10-15T14:30:00Z","v":1043,"vw":71.83},{"c":71.965,"h":72.4,"l":71.965,"n":33,"o":72.22,"t":"2026-10-15T14:40:00Z","v":1118,"vw":72.215833},{"c":72.7699,"h":72.7699,"l":72.3975,"n":6,"o":72.3975,"t":"2026-10-15T14:50:00Z","v":515,"vw":72.69542},{"c":72.36,"h":72.36,"l":72.36,"n":10,"o":72.36,"t":"2026-10-15T15:20:00Z","v":176,"vw":72.36},{"c":72.02,"h":72.25,"l":72.02,"n":37,"o":72.25,"t":"2026-10-15T15:30:00Z","v":697,"vw":72.096667},{"c":71.92,"h":71.92,"l":71.92,"n":11,"o":71.92,"t":"2026-10-15T15:40:00Z","v":309,"vw":71.92},{"c":71.95,"h":71.95,"l":71.95,"n":9,"o":71.95,"t":"2026-10-15T15:50:00Z","v":239,"vw":71.95},{"c":71.91,"h":71.91,"l":71.87,"n":26,"o":71.87,"t":"2026-10-15T15:55:00Z","v":875,"vw":71.896667},{"c":71.705,"h":71.77,"l":71.705,"n":21,"o":71.77,"t":"2026-10-15T16:00:00Z","v":500,"vw":71.745},{"c":71.5442,"h":71.745,"l":71.5442,"n":15,"o":71.745,"t":"2026-10-15T16:05:00Z","v":439,"vw":71.675847},{"c":71.63,"h":71.745,"l":71.63,"n":10,"o":71.745,"t":"2026-10-15T16:15:00Z","v":242,"vw":71.6875},{"c":71.53,"h":71.53,"l":71.52,"n":10,"o":71.52,"t":"2026-10-15T16:20:00Z","v":544,"vw":71.5225},{"c":71.655,"h":71.655,"l":71.51,"n":18,"o":71.51,"t":"2026-10-15T16:25:00Z","v":428,"vw":71.561821},{"c":71.655,"h":71.655,"l":71.655,"n":49,"o":71.655,"t":"2026-10-15T16:35:00Z","v":678,"vw":71.655},{"c":71.48,"h":71.48,"l":71.48,"n":40,"o":71.48,"t":"2026-10-15T16:40:00Z","v":814,"vw":71.48},{"c":71.57,"h":71.57,"l":71.57,"n":6,"o":71.57,"t":"2026-10-15T16:45:00Z","v":265,"vw":71.57},{"c":71.35,"h":71.35,"l":71.35,"n":9,"o":71.35,"t":"2026-10-15T16:50:00Z","v":130,"vw":71.35},{"c":71.455,"h":71.48,"l":71.455,"n":18,"o":71.48,"t":"2026-10-15T16:55:00Z","v":486,"vw":71.46125},{"c":71.38,"h":71.47,"l":71.38,"n":4,"o":71.47,"t":"2026-10-15T17:00:00Z","v":1175,"vw":71.461766},{"c":71.47,"h":71.47,"l":71.47,"n":3,"o":71.47,"t":"2026-10-15T17:10:00Z","v":112,"vw":71.47},{"c":71.34,"h":71.34,"l":71.34,"n":4,"o":71.34,"t":"2026-10-15T17:15:00Z","v":104,"vw":71.34},{"c":71.44,"h":71.44,"l":71.44,"n":2,"o":71.44,"t":"2026-10-15T17:20:00Z","v":102,"vw":71.44},{"c":71.31,"h":71.31,"l":71.31,"n":5,"o":71.31,"t":"2026-10-15T17:25:00Z","v":112,"vw":71.31},{"c":71.2483,"h":71.2483,"l":71.2483,"n":6,"o":71.2483,"t":"2026-10-15T17:30:00Z","v":621,"vw":71.2483},{"c":71.455,"h":71.455,"l":71.455,"n":5,"o":71.455,"t":"2026-10-15T17:35:00Z","v":347,"vw":71.455},{"c":71.475,"h":71.475,"l":71.26,"n":12,"o":71.26,"t":"2026-10-15T17:40:00Z","v":302,"vw":71.3675},{"c":71.31,"h":71.31,"l":71.31,"n":13,"o":71.31,"t":"2026-10-15T17:45:00Z","v":339,"vw":71.31},{"c":71.34,"h":71.37,"l":71.34,"n":25,"o":71.37,"t":"2026-10-15T17:55:00Z","v":541,"vw":71.353333},{"c":71.34,"h":71.34,"l":71.34,"n":7,"o":71.34,"t":"2026-10-15T18:00:00Z","v":174,"vw":71.34},{"c":71.35,"h":71.35,"l":71.35,"n":9,"o":71.35,"t":"2026-10-15T18:05:00Z","v":294,"vw":71.35},{"c":71.52,"h":71.52,"l":71.52,"n":22,"o":71.52,"t":"2026-10-15T18:15:00Z","v":421,"vw":71.52},{"c":71.2606,"h":71.47,"l":71.2606,"n":60,"o":71.47,"t":"2026-10-15T18:20:00Z","v":1298,"vw":71.389435},{"c":71.415,"h":71.415,"l":71.415,"n":5,"o":71.415,"t":"2026-10-15T18:30:00Z","v":273,"vw":71.415},{"c":71.18,"h":71.35,"l":71.18,"n":62,"o":71.26,"t":"2026-10-15T18:40:00Z","v":1097,"vw":71.256574},{"c":71.2,"h":71.2,"l":71.2,"n":3,"o":71.2,"t":"2026-10-15T18:45:00Z","v":103,"vw":71.2},{"c":71.365,"h":71.365,"l":71.365,"n":6,"o":71.365,"t":"2026-10-15T18:50:00Z","v":134,"vw":71.365},{"c":71.53,"h":71.58,"l":71.28,"n":123,"o":71.365,"t":"2026-10-15T18:55:00Z","v":3567,"vw":71.41582},{"c":71.52,"h":71.59,"l":71.52,"n":9,"o":71.59,"t":"2026-10-15T19:00:00Z","v":341,"vw":71.546667},{"c":71.51,"h":71.635,"l":71.46,"n":37,"o":71.5,"t":"2026-10-15T19:10:00Z","v":1360,"vw":71.506821},{"c":71.67,"h":71.67,"l":71.39,"n":91,"o":71.51,"t":"2026-10-15T19:15:00Z","v":4897,"vw":71.4925},{"c":71.87,"h":71.97,"l":71.87,"n":55,"o":71.96,"t":"2026-10-15T19:20:00Z","v":1236,"vw":71.933422},{"c":72.08,"h":72.08,"l":72.08,"n":4,"o":72.08,"t":"2026-10-15T19:35:00Z","v":124,"vw":72.08},{"c":72.06,"h":72.21,"l":71.985,"n":194,"o":71.985,"t":"2026-10-15T19:40:00Z","v":8829,"vw":72.104546},{"c":71.98,"h":72.03,"l":71.98,"n":24,"o":72.03,"t":"2026-10-15T19:45:00Z","v":917,"vw":72.01},{"c":71.945,"h":71.965,"l":71.8,"n":180,"o":71.91,"t":"2026-10-15T19:50:00Z","v":7016,"vw":71.900997},{"c":72.16,"h":72.45,"l":71.945,"n":302,"o":71.945,"t":"2026-10-15T19:55:00Z","v":9505,"vw":72.186098},{"c":72.14,"h":72.14,"l":72.14,"n":15,"o":72.14,"t":"2026-10-15T20:00:00Z","v":18971,"vw":72.14},{"c":73.19,"h":73.19,"l":71.5,"n":12,"o":72.14,"t":"2026-10-16T10:30:00Z","v":513,"vw":72.335827},{"c":72.81,"h":72.81,"l":72.81,"n":12,"o":72.81,"t":"2026-10-16T11:45:00Z","v":315,"vw":72.81},{"c":72.6,"h":72.91,"l":72.6,"n":7,"o":72.91,"t":"2026-10-16T13:00:00Z","v":1075,"vw":72.69328},{"c":72.06,"h":72.06,"l":71.65,"n":17,"o":72.04,"t":"2026-10-16T13:30:00Z","v":3409,"vw":72.028849},{"c":72.92,"h":72.92,"l":72.67,"n":252,"o":72.73,"t":"2026-10-16T13:45:00Z","v":6082,"vw":72.796402},{"c":72.755,"h":73,"l":72.755,"n":224,"o":72.96,"t":"2026-10-16T13:50:00Z","v":4429,"vw":72.886644},{"c":72.88,"h":72.88,"l":72.88,"n":4,"o":72.88,"t":"2026-10-16T13:55:00Z","v":108,"vw":72.88},{"c":72.655,"h":72.655,"l":72.655,"n":18,"o":72.655,"t":"2026-10-16T14:20:00Z","v":299,"vw":72.655},{"c":72.82,"h":72.82,"l":72.82,"n":3,"o":72.82,"t":"2026-10-16T14:30:00Z","v":102,"vw":72.82},{"c":73.2932,"h":73.2932,"l":73.2932,"n":11,"o":73.2932,"t":"2026-10-16T14:35:00Z","v":413,"vw":73.2932},{"c":72.55,"h":72.55,"l":72.42,"n":26,"o":72.42,"t":"2026-10-16T14:40:00Z","v":1311,"vw":72.518615},{"c":72.9485,"h":72.9485,"l":72.9485,"n":5,"o":72.9485,"t":"2026-10-16T14:45:00Z","v":257,"vw":72.9485},{"c":71.95,"h":72.73,"l":71.95,"n":58,"o":72.62,"t":"2026-10-16T14:50:00Z","v":1159,"vw":72.517349},{"c":72.49,"h":72.49,"l":72.49,"n":3,"o":72.49,"t":"2026-10-16T15:05:00Z","v":102,"vw":72.49},{"c":72.26,"h":72.26,"l":72.19,"n":30,"o":72.19,"t":"2026-10-16T15:10:00Z","v":903,"vw":72.213333},{"c":72.19,"h":72.19,"l":72.19,"n":28,"o":72.19,"t":"2026-10-16T15:15:00Z","v":981,"vw":72.19},{"c":72.36,"h":72.56,"l":72.255,"n":28,"o":72.56,"t":"2026-10-16T15:20:00Z","v":1469,"vw":72.440455},{"c":72.25,"h":72.25,"l":72.25,"n":7,"o":72.25,"t":"2026-10-16T15:25:00Z","v":184,"vw":72.25},{"c":72.18,"h":72.335,"l":72.18,"n":66,"o":72.335,"t":"2026-10-16T15:35:00Z","v":2066,"vw":72.218819},{"c":72.03,"h":72.09,"l":72.03,"n":22,"o":72.09,"t":"2026-10-16T15:40:00Z","v":664,"vw":72.059787},{"c":71.95,"h":71.95,"l":71.95,"n":15,"o":71.95,"t":"2026-10-16T15:45:00Z","v":293,"vw":71.95},{"c":71.91,"h":71.91,"l":71.91,"n":13,"o":71.91,"t":"2026-10-16T15:50:00Z","v":301,"vw":71.91},{"c":71.82,"h":71.83,"l":71.82,"n":12,"o":71.83,"t":"2026-10-16T15:55:00Z","v":818,"vw":71.821351},{"c":72.015,"h":72.04,"l":71.905,"n":118,"o":71.915,"t":"2026-10-16T16:00:00Z","v":5983,"vw":71.995617},{"c":71.76,"h":71.81,"l":71.76,"n":45,"o":71.81,"t":"2026-10-16T16:30:00Z","v":763,"vw":71.786667},{"c":71.8001,"h":71.8001,"l":71.75,"n":47,"o":71.77,"t":"2026-10-16T16:35:00Z","v":967,"vw":71.780505},{"c":71.42,"h":71.51,"l":71.42,"n":27,"o":71.51,"t":"2026-10-16T16:45:00Z","v":809,"vw":71.4475},{"c":71.635,"h":71.635,"l":71.635,"n":14,"o":71.635,"t":"2026-10-16T16:55:00Z","v":189,"vw":71.635},{"c":71.565,"h":71.565,"l":71.565,"n":5,"o":71.565,"t":"2026-10-16T17:00:00Z","v":275,"vw":71.565},{"c":71.455,"h":71.552,"l":71.37,"n":38,"o":71.37,"t":"2026-10-16T17:15:00Z","v":1042,"vw":71.482615},{"c":71.54,"h":71.61,"l":71.445,"n":97,"o":71.445,"t":"2026-10-16T17:25:00Z","v":2773,"vw":71.543227},{"c":71.6135,"h":71.6135,"l":71.49,"n":10,"o":71.49,"t":"2026-10-16T17:30:00Z","v":501,"vw":71.54137},{"c":71.74,"h":71.74,"l":71.5975,"n":34,"o":71.5975,"t":"2026-10-16T17:40:00Z","v":866,"vw":71.647166},{"c":71.73,"h":71.73,"l":71.73,"n":16,"o":71.73,"t":"2026-10-16T17:45:00Z","v":257,"vw":71.73},{"c":71.58,"h":71.58,"l":71.58,"n":19,"o":71.58,"t":"2026-10-16T17:50:00Z","v":236,"vw":71.58},{"c":71.31,"h":71.45,"l":71.31,"n":30,"o":71.45,"t":"2026-10-16T18:00:00Z","v":776,"vw":71.406364},{"c":71.39,"h":71.4675,"l":71.39,"n":29,"o":71.41,"t":"2026-10-16T18:05:00Z","v":527,"vw":71.414375},{"c":71.609,"h":71.609,"l":71.609,"n":12,"o":71.609,"t":"2026-10-16T18:25:00Z","v":398,"vw":71.609},{"c":71.455,"h":71.455,"l":71.32,"n":11,"o":71.32,"t":"2026-10-16T18:30:00Z","v":289,"vw":71.402471},{"c":71.58,"h":71.58,"l":71.5,"n":40,"o":71.5,"t":"2026-10-16T18:45:00Z","v":825,"vw":71.553333},{"c":71.5208,"h":71.5208,"l":71.5208,"n":6,"o":71.5208,"t":"2026-10-16T19:00:00Z","v":197,"vw":71.5208},{"c":71.68,"h":71.71,"l":71.63,"n":60,"o":71.65,"t":"2026-10-16T19:20:00Z","v":1291,"vw":71.6675},{"c":71.755,"h":71.755,"l":71.57,"n":71,"o":71.57,"t":"2026-10-16T19:25:00Z","v":1859,"vw":71.637924},{"c":71.43,"h":71.44,"l":71.43,"n":40,"o":71.44,"t":"2026-10-16T19:40:00Z","v":1197,"vw":71.434542},{"c":71.65,"h":71.83,"l":71.63,"n":121,"o":71.76,"t":"2026-10-16T19:50:00Z","v":3425,"vw":71.777224},{"c":71.79,"h":71.975,"l":71.625,"n":366,"o":71.625,"t":"2026-10-16T19:55:00Z","v":10267,"vw":71.830874},{"c":71.89,"h":71.89,"l":71.89,"n":12,"o":71.89,"t":"2026-10-16T20:00:00Z","v":28099,"vw":71.89},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-10-19T08:30:00Z","v":251,"vw":72.1},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-19T08:35:00Z","v":250,"vw":72.1},{"c":72.72,"h":72.72,"l":72.72,"n":15,"o":72.72,"t":"2026-10-19T13:30:00Z","v":2985,"vw":72.72},{"c":72.02,"h":73.3,"l":72.01,"n":42,"o":72.34,"t":"2026-10-19T13:35:00Z","v":2059,"vw":72.319285},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-19T13:40:00Z","v":403,"vw":72.2},{"c":71.97,"h":71.97,"l":71.97,"n":54,"o":71.97,"t":"2026-10-19T13:50:00Z","v":1739,"vw":71.97},{"c":71.87,"h":71.87,"l":71.87,"n":10,"o":71.87,"t":"2026-10-19T13:55:00Z","v":275,"vw":71.87},{"c":72.01,"h":72.36,"l":72.01,"n":327,"o":72.15,"t":"2026-10-19T14:05:00Z","v":3668,"vw":72.139136},{"c":72.03,"h":72.03,"l":72.03,"n":4,"o":72.03,"t":"2026-10-19T14:10:00Z","v":195,"vw":72.03},{"c":72.2,"h":72.2,"l":72.2,"n":21,"o":72.2,"t":"2026-10-19T14:15:00Z","v":776,"vw":72.2},{"c":72.375,"h":72.375,"l":72.19,"n":48,"o":72.19,"t":"2026-10-19T14:20:00Z","v":2074,"vw":72.2825},{"c":71.9,"h":71.9,"l":71.9,"n":10,"o":71.9,"t":"2026-10-19T14:30:00Z","v":457,"vw":71.9},{"c":72.285,"h":72.285,"l":72.285,"n":5,"o":72.285,"t":"2026-10-19T14:50:00Z","v":112,"vw":72.285},{"c":71.925,"h":71.97,"l":71.925,"n":3,"o":71.97,"t":"2026-10-19T14:55:00Z","v":253,"vw":71.942857},{"c":71.85,"h":71.85,"l":71.85,"n":15,"o":71.85,"t":"2026-10-19T15:00:00Z","v":458,"vw":71.85},{"c":72.41,"h":72.45,"l":72.09,"n":9,"o":72.45,"t":"2026-10-19T15:15:00Z","v":513,"vw":72.286593},{"c":72.56,"h":72.56,"l":72.56,"n":162,"o":72.56,"t":"2026-10-19T15:20:00Z","v":1282,"vw":72.56},{"c":72.58,"h":72.58,"l":72.55,"n":29,"o":72.55,"t":"2026-10-19T15:55:00Z","v":1626,"vw":72.56},{"c":72.53,"h":72.53,"l":72.53,"n":18,"o":72.53,"t":"2026-10-19T16:00:00Z","v":208,"vw":72.53},{"c":72.33,"h":72.33,"l":72.33,"n":4,"o":72.33,"t":"2026-10-19T16:05:00Z","v":202,"vw":72.33},{"c":72.2,"h":72.545,"l":72.2,"n":10,"o":72.545,"t":"2026-10-19T16:20:00Z","v":348,"vw":72.43},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-10-19T16:35:00Z","v":101,"vw":72.21},{"c":72.48,"h":72.48,"l":72.48,"n":10,"o":72.48,"t":"2026-10-19T16:40:00Z","v":856,"vw":72.48},{"c":72.23,"h":72.23,"l":72.23,"n":3,"o":72.23,"t":"2026-10-19T16:50:00Z","v":166,"vw":72.23},{"c":72.1401,"h":72.1401,"l":72.1401,"n":4,"o":72.1401,"t":"2026-10-19T16:55:00Z","v":214,"vw":72.1401},{"c":72.12,"h":72.12,"l":72.12,"n":4,"o":72.12,"t":"2026-10-19T17:10:00Z","v":137,"vw":72.12},{"c":72.13,"h":72.13,"l":72.12,"n":17,"o":72.12,"t":"2026-10-19T17:25:00Z","v":499,"vw":72.125},{"c":72.12,"h":72.12,"l":72.12,"n":9,"o":72.12,"t":"2026-10-19T17:40:00Z","v":133,"vw":72.12},{"c":72.12,"h":72.12,"l":72.12,"n":2,"o":72.12,"t":"2026-10-19T17:45:00Z","v":104,"vw":72.12},{"c":72.135,"h":72.135,"l":72.13,"n":10,"o":72.13,"t":"2026-10-19T17:50:00Z","v":272,"vw":72.1325},{"c":72.6,"h":72.6,"l":72.305,"n":143,"o":72.34,"t":"2026-10-19T18:00:00Z","v":4274,"vw":72.387126},{"c":72.7,"h":72.7,"l":72.7,"n":13,"o":72.7,"t":"2026-10-19T18:10:00Z","v":498,"vw":72.7},{"c":72.54,"h":72.54,"l":72.54,"n":6,"o":72.54,"t":"2026-10-19T18:30:00Z","v":229,"vw":72.54},{"c":72.37,"h":72.37,"l":72.37,"n":5,"o":72.37,"t":"2026-10-19T18:35:00Z","v":127,"vw":72.37},{"c":72.525,"h":72.525,"l":72.525,"n":4,"o":72.525,"t":"2026-10-19T18:40:00Z","v":217,"vw":72.525},{"c":72.72,"h":72.84,"l":72.69,"n":85,"o":72.71,"t":"2026-10-19T18:45:00Z","v":2893,"vw":72.754751},{"c":72.54,"h":72.735,"l":72.54,"n":10,"o":72.735,"t":"2026-10-19T18:50:00Z","v":357,"vw":72.637985},{"c":72.735,"h":72.735,"l":72.735,"n":3,"o":72.735,"t":"2026-10-19T18:55:00Z","v":111,"vw":72.735},{"c":72.54,"h":72.735,"l":72.54,"n":14,"o":72.735,"t":"2026-10-19T19:00:00Z","v":489,"vw":72.665},{"c":72.53,"h":72.53,"l":72.53,"n":4,"o":72.53,"t":"2026-10-19T19:05:00Z","v":120,"vw":72.53},{"c":72.54,"h":72.54,"l":72.54,"n":9,"o":72.54,"t":"2026-10-19T19:10:00Z","v":115,"vw":72.54},{"c":72.59,"h":72.595,"l":72.5,"n":47,"o":72.595,"t":"2026-10-19T19:15:00Z","v":1838,"vw":72.582839},{"c":72.78,"h":72.78,"l":72.61,"n":81,"o":72.61,"t":"2026-10-19T19:20:00Z","v":1693,"vw":72.655946},{"c":72.5,"h":72.5,"l":72.5,"n":6,"o":72.5,"t":"2026-10-19T19:25:00Z","v":118,"vw":72.5},{"c":72.52,"h":72.52,"l":72.45,"n":7,"o":72.45,"t":"2026-10-19T19:30:00Z","v":294,"vw":72.485},{"c":72.51,"h":72.69,"l":72.51,"n":18,"o":72.67,"t":"2026-10-19T19:35:00Z","v":645,"vw":72.64},{"c":72.52,"h":72.53,"l":72.52,"n":10,"o":72.53,"t":"2026-10-19T19:40:00Z","v":292,"vw":72.525192},{"c":72.5,"h":72.655,"l":72.5,"n":101,"o":72.52,"t":"2026-10-19T19:45:00Z","v":3230,"vw":72.55663},{"c":72.33,"h":72.41,"l":72.33,"n":101,"o":72.41,"t":"2026-10-19T19:50:00Z","v":2201,"vw":72.364286},{"c":72.4,"h":72.462,"l":72.22,"n":454,"o":72.43,"t":"2026-10-19T19:55:00Z","v":12924,"vw":72.366826},{"c":72.42,"h":72.42,"l":72.42,"n":22,"o":72.42,"t":"2026-10-19T20:00:00Z","v":24433,"vw":72.42},{"c":72.42,"h":72.5,"l":72.42,"n":2,"o":72.5,"t":"2026-10-20T08:35:00Z","v":400,"vw":72.46},{"c":71.51,"h":71.51,"l":71.51,"n":11,"o":71.51,"t":"2026-10-20T13:30:00Z","v":2021,"vw":71.51},{"c":71.04,"h":71.685,"l":71.04,"n":14,"o":71.685,"t":"2026-10-20T13:35:00Z","v":623,"vw":71.465},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-10-20T13:40:00Z","v":100,"vw":71.67},{"c":71.19,"h":71.19,"l":71.19,"n":7,"o":71.19,"t":"2026-10-20T13:45:00Z","v":115,"vw":71.19},{"c":71.27,"h":71.4,"l":71.27,"n":46,"o":71.4,"t":"2026-10-20T13:50:00Z","v":822,"vw":71.335},{"c":71.38,"h":71.955,"l":71.38,"n":14,"o":71.58,"t":"2026-10-20T13:55:00Z","v":755,"vw":71.764089},{"c":71.955,"h":71.955,"l":71.955,"n":10,"o":71.955,"t":"2026-10-20T14:00:00Z","v":550,"vw":71.955},{"c":71.7965,"h":71.9734,"l":70.74,"n":58,"o":71.12,"t":"2026-10-20T14:05:00Z","v":1936,"vw":71.555153},{"c":71.53,"h":71.53,"l":71.34,"n":10,"o":71.34,"t":"2026-10-20T14:10:00Z","v":324,"vw":71.41},{"c":71.79,"h":71.79,"l":71.51,"n":9,"o":71.51,"t":"2026-10-20T14:15:00Z","v":316,"vw":71.65},{"c":72.22,"h":72.22,"l":71.45,"n":31,"o":71.65,"t":"2026-10-20T14:20:00Z","v":621,"vw":71.86},{"c":72.29,"h":72.29,"l":72.16,"n":76,"o":72.16,"t":"2026-10-20T14:25:00Z","v":1756,"vw":72.225162},{"c":73,"h":73,"l":72.79,"n":62,"o":72.79,"t":"2026-10-20T14:30:00Z","v":1965,"vw":72.865},{"c":72.87,"h":72.87,"l":72.87,"n":7,"o":72.87,"t":"2026-10-20T14:45:00Z","v":312,"vw":72.87},{"c":73,"h":73,"l":72.795,"n":69,"o":72.795,"t":"2026-10-20T14:55:00Z","v":1860,"vw":72.912052},{"c":72.58,"h":72.71,"l":72.58,"n":36,"o":72.71,"t":"2026-10-20T15:05:00Z","v":1140,"vw":72.672838},{"c":71.85,"h":72.695,"l":71.78,"n":88,"o":72.48,"t":"2026-10-20T15:10:00Z","v":3521,"vw":72.268892},{"c":72.07,"h":72.16,"l":71.99,"n":46,"o":72.02,"t":"2026-10-20T15:15:00Z","v":1515,"vw":72.052},{"c":71.86,"h":71.86,"l":71.86,"n":17,"o":71.86,"t":"2026-10-20T15:20:00Z","v":535,"vw":71.86},{"c":71.91,"h":71.91,"l":71.91,"n":8,"o":71.91,"t":"2026-10-20T15:30:00Z","v":331,"vw":71.91},{"c":71.91,"h":71.91,"l":71.91,"n":16,"o":71.91,"t":"2026-10-20T15:35:00Z","v":495,"vw":71.91},{"c":72.065,"h":72.07,"l":71.91,"n":44,"o":71.91,"t":"2026-10-20T15:40:00Z","v":1225,"vw":72.0395},{"c":71.87,"h":71.87,"l":71.87,"n":10,"o":71.87,"t":"2026-10-20T15:45:00Z","v":355,"vw":71.87},{"c":72.15,"h":72.15,"l":71.935,"n":24,"o":71.935,"t":"2026-10-20T15:50:00Z","v":750,"vw":72.09625},{"c":72.06,"h":72.095,"l":71.88,"n":29,"o":72.095,"t":"2026-10-20T15:55:00Z","v":707,"vw":72.023717},{"c":71.97,"h":71.97,"l":71.88,"n":74,"o":71.92,"t":"2026-10-20T16:00:00Z","v":1465,"vw":71.918333},{"c":71.92,"h":72.15,"l":71.92,"n":12,"o":72.15,"t":"2026-10-20T16:05:00Z","v":288,"vw":72.041509},{"c":71.87,"h":71.92,"l":71.87,"n":19,"o":71.92,"t":"2026-10-20T16:10:00Z","v":266,"vw":71.895},{"c":71.7,"h":71.9,"l":71.7,"n":69,"o":71.87,"t":"2026-10-20T16:15:00Z","v":1567,"vw":71.810906},{"c":71.63,"h":71.64,"l":71.63,"n":22,"o":71.64,"t":"2026-10-20T16:20:00Z","v":370,"vw":71.633333},{"c":71.68,"h":71.875,"l":71.68,"n":24,"o":71.72,"t":"2026-10-20T16:25:00Z","v":468,"vw":71.793224},{"c":71.87,"h":71.87,"l":71.87,"n":9,"o":71.87,"t":"2026-10-20T16:30:00Z","v":113,"vw":71.87},{"c":72.01,"h":72.08,"l":71.87,"n":59,"o":71.87,"t":"2026-10-20T16:35:00Z","v":1740,"vw":72.018696},{"c":71.845,"h":71.845,"l":71.845,"n":11,"o":71.845,"t":"2026-10-20T16:45:00Z","v":204,"vw":71.845},{"c":71.9,"h":71.9,"l":71.9,"n":10,"o":71.9,"t":"2026-10-20T16:50:00Z","v":158,"vw":71.9},{"c":71.72,"h":71.72,"l":71.72,"n":10,"o":71.72,"t":"2026-10-20T16:55:00Z","v":215,"vw":71.72},{"c":71.915,"h":71.915,"l":71.72,"n":18,"o":71.72,"t":"2026-10-20T17:00:00Z","v":407,"vw":71.85},{"c":71.875,"h":71.875,"l":71.71,"n":11,"o":71.71,"t":"2026-10-20T17:05:00Z","v":327,"vw":71.768333},{"c":71.815,"h":71.83,"l":71.77,"n":26,"o":71.83,"t":"2026-10-20T17:10:00Z","v":410,"vw":71.807204},{"c":71.875,"h":71.875,"l":71.875,"n":6,"o":71.875,"t":"2026-10-20T17:20:00Z","v":348,"vw":71.875},{"c":71.88,"h":72.0899,"l":71.88,"n":33,"o":71.88,"t":"2026-10-20T17:25:00Z","v":2387,"vw":71.981844},{"c":72,"h":72.09,"l":71.88,"n":90,"o":71.88,"t":"2026-10-20T17:30:00Z","v":2256,"vw":71.955833},{"c":71.995,"h":71.995,"l":71.995,"n":5,"o":71.995,"t":"2026-10-20T17:45:00Z","v":124,"vw":71.995},{"c":71.995,"h":71.995,"l":71.9,"n":35,"o":71.9,"t":"2026-10-20T17:50:00Z","v":1333,"vw":71.986667},{"c":72,"h":72.15,"l":72,"n":71,"o":72.12,"t":"2026-10-20T17:55:00Z","v":1347,"vw":72.1025},{"c":71.9801,"h":72.095,"l":71.9801,"n":19,"o":72.095,"t":"2026-10-20T18:00:00Z","v":873,"vw":72.037193},{"c":72.03,"h":72.03,"l":72.03,"n":6,"o":72.03,"t":"2026-10-20T18:05:00Z","v":275,"vw":72.03},{"c":72.1,"h":72.14,"l":72.075,"n":43,"o":72.075,"t":"2026-10-20T18:10:00Z","v":1764,"vw":72.09},{"c":72.23,"h":72.23,"l":72.2,"n":53,"o":72.21,"t":"2026-10-20T18:15:00Z","v":1218,"vw":72.211667},{"c":72.07,"h":72.09,"l":72.07,"n":26,"o":72.09,"t":"2026-10-20T18:25:00Z","v":333,"vw":72.08},{"c":72.06,"h":72.08,"l":72.05,"n":62,"o":72.05,"t":"2026-10-20T18:40:00Z","v":1001,"vw":72.06},{"c":72.18,"h":72.18,"l":72.05,"n":14,"o":72.05,"t":"2026-10-20T18:45:00Z","v":362,"vw":72.136667},{"c":72.05,"h":72.05,"l":72.05,"n":19,"o":72.05,"t":"2026-10-20T18:50:00Z","v":243,"vw":72.05},{"c":72.05,"h":72.06,"l":72.05,"n":67,"o":72.06,"t":"2026-10-20T18:55:00Z","v":869,"vw":72.056667},{"c":72.06,"h":72.07,"l":72.06,"n":16,"o":72.07,"t":"2026-10-20T19:00:00Z","v":524,"vw":72.063333},{"c":72.05,"h":72.1,"l":72.05,"n":56,"o":72.07,"t":"2026-10-20T19:05:00Z","v":1350,"vw":72.068182},{"c":72.1,"h":72.1,"l":72.05,"n":64,"o":72.05,"t":"2026-10-20T19:10:00Z","v":1012,"vw":72.066667},{"c":72.01,"h":72.1,"l":72.01,"n":101,"o":72.1,"t":"2026-10-20T19:15:00Z","v":1839,"vw":72.046054},{"c":71.89,"h":72.01,"l":71.89,"n":87,"o":72,"t":"2026-10-20T19:20:00Z","v":1648,"vw":71.973795},{"c":71.91,"h":72.08,"l":71.88,"n":80,"o":71.88,"t":"2026-10-20T19:25:00Z","v":1075,"vw":71.978571},{"c":72.01,"h":72.05,"l":72.01,"n":33,"o":72.05,"t":"2026-10-20T19:30:00Z","v":599,"vw":72.04},{"c":71.83,"h":71.91,"l":71.83,"n":107,"o":71.91,"t":"2026-10-20T19:35:00Z","v":1990,"vw":71.876878},{"c":71.91,"h":71.91,"l":71.82,"n":69,"o":71.82,"t":"2026-10-20T19:40:00Z","v":1186,"vw":71.845714},{"c":72.4,"h":72.4,"l":71.99,"n":264,"o":71.99,"t":"2026-10-20T19:45:00Z","v":9341,"vw":72.121211},{"c":72.51,"h":72.52,"l":72.34,"n":216,"o":72.345,"t":"2026-10-20T19:50:00Z","v":8487,"vw":72.411455},{"c":72.2,"h":72.52,"l":72.2,"n":517,"o":72.435,"t":"2026-10-20T19:55:00Z","v":21886,"vw":72.314025},{"c":72.33,"h":72.33,"l":72.33,"n":25,"o":72.33,"t":"2026-10-20T20:00:00Z","v":44171,"vw":72.33},{"c":72.33,"h":72.33,"l":72.33,"n":3,"o":72.33,"t":"2026-10-21T08:35:00Z","v":302,"vw":72.33},{"c":72.6,"h":72.6,"l":72.6,"n":7,"o":72.6,"t":"2026-10-21T08:40:00Z","v":353,"vw":72.6},{"c":72.33,"h":72.33,"l":72.33,"n":1,"o":72.33,"t":"2026-10-21T09:05:00Z","v":300,"vw":72.33},{"c":72.9,"h":73.01,"l":72.9,"n":10,"o":73.01,"t":"2026-10-21T11:30:00Z","v":346,"vw":72.963396},{"c":73.11,"h":73.11,"l":73.11,"n":3,"o":73.11,"t":"2026-10-21T12:45:00Z","v":126,"vw":73.11},{"c":72.8,"h":73.43,"l":72.76,"n":23,"o":73.43,"t":"2026-10-21T13:30:00Z","v":2130,"vw":73.360343},{"c":73.15,"h":73.15,"l":73.15,"n":118,"o":73.15,"t":"2026-10-21T13:40:00Z","v":272,"vw":73.15},{"c":73.555,"h":73.555,"l":73.555,"n":19,"o":73.555,"t":"2026-10-21T13:50:00Z","v":261,"vw":73.555},{"c":72.77,"h":72.77,"l":72.77,"n":3,"o":72.77,"t":"2026-10-21T14:00:00Z","v":140,"vw":72.77},{"c":73.19,"h":73.25,"l":72.62,"n":342,"o":73.1,"t":"2026-10-21T14:10:00Z","v":8335,"vw":73.077143},{"c":72.85,"h":73.1,"l":72.75,"n":529,"o":73.05,"t":"2026-10-21T14:15:00Z","v":17034,"vw":72.939146},{"c":72.89,"h":72.9,"l":72.75,"n":210,"o":72.87,"t":"2026-10-21T14:20:00Z","v":3312,"vw":72.855123},{"c":72.725,"h":72.725,"l":72.725,"n":3,"o":72.725,"t":"2026-10-21T14:25:00Z","v":109,"vw":72.725},{"c":73.05,"h":73.05,"l":72.725,"n":28,"o":72.725,"t":"2026-10-21T14:45:00Z","v":672,"vw":72.96875},{"c":72.92,"h":73.185,"l":72.92,"n":22,"o":73.185,"t":"2026-10-21T14:55:00Z","v":656,"vw":73.061667},{"c":72.91,"h":73.26,"l":72.7,"n":186,"o":72.7,"t":"2026-10-21T15:05:00Z","v":17048,"vw":73.016621},{"c":72.895,"h":72.895,"l":72.895,"n":9,"o":72.895,"t":"2026-10-21T15:10:00Z","v":183,"vw":72.895},{"c":72.66,"h":72.84,"l":72.66,"n":43,"o":72.84,"t":"2026-10-21T15:15:00Z","v":1114,"vw":72.802025},{"c":72.615,"h":72.615,"l":72.615,"n":10,"o":72.615,"t":"2026-10-21T15:20:00Z","v":441,"vw":72.615},{"c":72.75,"h":72.75,"l":72.75,"n":13,"o":72.75,"t":"2026-10-21T15:30:00Z","v":520,"vw":72.75},{"c":72.73,"h":72.73,"l":72.73,"n":4,"o":72.73,"t":"2026-10-21T15:35:00Z","v":400,"vw":72.73},{"c":72.775,"h":72.775,"l":72.775,"n":12,"o":72.775,"t":"2026-10-21T15:45:00Z","v":559,"vw":72.775},{"c":72.78,"h":72.875,"l":72.78,"n":29,"o":72.78,"t":"2026-10-21T15:50:00Z","v":1162,"vw":72.795082},{"c":72.94,"h":72.94,"l":72.94,"n":25,"o":72.94,"t":"2026-10-21T15:55:00Z","v":284,"vw":72.94},{"c":73.15,"h":73.15,"l":72.76,"n":131,"o":72.83,"t":"2026-10-21T16:00:00Z","v":13441,"vw":72.953659},{"c":73.06,"h":73.06,"l":73.055,"n":19,"o":73.055,"t":"2026-10-21T16:05:00Z","v":328,"vw":73.0575},{"c":72.91,"h":72.92,"l":72.91,"n":21,"o":72.92,"t":"2026-10-21T16:10:00Z","v":274,"vw":72.915},{"c":72.8,"h":72.8,"l":72.8,"n":10,"o":72.8,"t":"2026-10-21T16:15:00Z","v":333,"vw":72.8},{"c":73.93,"h":73.93,"l":72.795,"n":470,"o":72.94,"t":"2026-10-21T16:20:00Z","v":16963,"vw":73.275032},{"c":73.74,"h":74.01,"l":73.74,"n":109,"o":73.75,"t":"2026-10-21T16:25:00Z","v":11208,"vw":73.916587},{"c":73.74,"h":74.26,"l":73.74,"n":23,"o":74.21,"t":"2026-10-21T16:30:00Z","v":2394,"vw":74.107826},{"c":73.74,"h":73.74,"l":73.74,"n":23,"o":73.74,"t":"2026-10-21T16:35:00Z","v":860,"vw":73.74},{"c":73.735,"h":73.735,"l":73.735,"n":14,"o":73.735,"t":"2026-10-21T16:40:00Z","v":546,"vw":73.735},{"c":73.725,"h":73.735,"l":73.725,"n":12,"o":73.735,"t":"2026-10-21T16:45:00Z","v":309,"vw":73.73},{"c":73.67,"h":73.885,"l":73.33,"n":36,"o":73.625,"t":"2026-10-21T17:00:00Z","v":1286,"vw":73.65919},{"c":73.55,"h":73.55,"l":73.55,"n":6,"o":73.55,"t":"2026-10-21T17:05:00Z","v":492,"vw":73.55},{"c":73.995,"h":74,"l":73.7,"n":44,"o":73.7,"t":"2026-10-21T17:10:00Z","v":1914,"vw":73.947059},{"c":74,"h":74.03,"l":73.74,"n":38,"o":74,"t":"2026-10-21T17:15:00Z","v":2281,"vw":73.837353},{"c":74.06,"h":74.06,"l":74.06,"n":3,"o":74.06,"t":"2026-10-21T17:20:00Z","v":117,"vw":74.06},{"c":73.915,"h":74.03,"l":73.915,"n":30,"o":74.03,"t":"2026-10-21T17:30:00Z","v":1200,"vw":73.978546},{"c":73.915,"h":73.915,"l":73.915,"n":14,"o":73.915,"t":"2026-10-21T17:35:00Z","v":365,"vw":73.915},{"c":73.97,"h":73.97,"l":73.97,"n":12,"o":73.97,"t":"2026-10-21T17:40:00Z","v":243,"vw":73.97},{"c":73.97,"h":73.97,"l":73.97,"n":6,"o":73.97,"t":"2026-10-21T17:45:00Z","v":236,"vw":73.97},{"c":73.97,"h":73.975,"l":73.97,"n":18,"o":73.97,"t":"2026-10-21T17:50:00Z","v":642,"vw":73.970907},{"c":73.985,"h":73.985,"l":73.985,"n":11,"o":73.985,"t":"2026-10-21T17:55:00Z","v":311,"vw":73.985},{"c":73.975,"h":74.165,"l":73.975,"n":24,"o":74.15,"t":"2026-10-21T18:00:00Z","v":605,"vw":74.06625},{"c":73.985,"h":73.985,"l":73.985,"n":12,"o":73.985,"t":"2026-10-21T18:05:00Z","v":127,"vw":73.985},{"c":74.03,"h":74.03,"l":73.905,"n":46,"o":73.905,"t":"2026-10-21T18:10:00Z","v":1285,"vw":74.000389},{"c":73.98,"h":73.98,"l":73.98,"n":7,"o":73.98,"t":"2026-10-21T18:15:00Z","v":116,"vw":73.98},{"c":73.98,"h":74.145,"l":73.98,"n":28,"o":73.98,"t":"2026-10-21T18:20:00Z","v":993,"vw":74.042419},{"c":73.98,"h":73.98,"l":73.98,"n":15,"o":73.98,"t":"2026-10-21T18:25:00Z","v":255,"vw":73.98},{"c":73.985,"h":74.17,"l":73.985,"n":20,"o":73.985,"t":"2026-10-21T18:30:00Z","v":568,"vw":74.026387},{"c":74.175,"h":74.18,"l":73.985,"n":33,"o":73.985,"t":"2026-10-21T18:35:00Z","v":1363,"vw":74.109646},{"c":74.06,"h":74.18,"l":73.985,"n":51,"o":73.985,"t":"2026-10-21T18:40:00Z","v":1397,"vw":74.124367},{"c":74.065,"h":74.065,"l":74.065,"n":12,"o":74.065,"t":"2026-10-21T18:45:00Z","v":440,"vw":74.065},{"c":73.57,"h":73.82,"l":73.57,"n":100,"o":73.82,"t":"2026-10-21T18:50:00Z","v":6396,"vw":73.720433},{"c":73.6,"h":73.65,"l":73.19,"n":265,"o":73.565,"t":"2026-10-21T18:55:00Z","v":5503,"vw":73.521125},{"c":73.6,"h":73.74,"l":73.45,"n":162,"o":73.5,"t":"2026-10-21T19:00:00Z","v":3964,"vw":73.532964},{"c":73.515,"h":73.515,"l":73.34,"n":28,"o":73.34,"t":"2026-10-21T19:10:00Z","v":530,"vw":73.429634},{"c":73.955,"h":73.955,"l":73.23,"n":42,"o":73.37,"t":"2026-10-21T19:15:00Z","v":1617,"vw":73.432133},{"c":73.565,"h":73.57,"l":73.13,"n":36,"o":73.57,"t":"2026-10-21T19:20:00Z","v":1337,"vw":73.48663},{"c":73.57,"h":73.935,"l":73.4,"n":244,"o":73.465,"t":"2026-10-21T19:25:00Z","v":2423,"vw":73.510918},{"c":73.6,"h":73.6,"l":73.57,"n":29,"o":73.57,"t":"2026-10-21T19:30:00Z","v":734,"vw":73.579955},{"c":73.65,"h":73.655,"l":73.575,"n":31,"o":73.575,"t":"2026-10-21T19:35:00Z","v":797,"vw":73.6325},{"c":73.62,"h":73.69,"l":73.62,"n":23,"o":73.69,"t":"2026-10-21T19:40:00Z","v":673,"vw":73.662553},{"c":73.5,"h":73.545,"l":73.205,"n":53,"o":73.545,"t":"2026-10-21T19:45:00Z","v":850,"vw":73.468},{"c":73.835,"h":73.85,"l":73.34,"n":133,"o":73.5,"t":"2026-10-21T19:50:00Z","v":5142,"vw":73.671548},{"c":73.825,"h":73.87,"l":73.65,"n":617,"o":73.69,"t":"2026-10-21T19:55:00Z","v":20018,"vw":73.754327},{"c":73.87,"h":73.87,"l":73.87,"n":23,"o":73.87,"t":"2026-10-21T20:00:00Z","v":45186,"vw":73.87},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-22T08:40:00Z","v":601,"vw":73.5},{"c":72.47,"h":73.59,"l":72.47,"n":30,"o":72.99,"t":"2026-10-22T13:30:00Z","v":4023,"vw":72.91476},{"c":71.5,"h":71.75,"l":71.5,"n":150,"o":71.66,"t":"2026-10-22T13:35:00Z","v":1044,"vw":71.66605},{"c":70.45,"h":71.6,"l":70.35,"n":775,"o":71.5,"t":"2026-10-22T13:40:00Z","v":22357,"vw":71.007261},{"c":71.18,"h":71.18,"l":70.32,"n":14,"o":70.32,"t":"2026-10-22T13:45:00Z","v":712,"vw":70.675912},{"c":70.75,"h":70.75,"l":70.5,"n":9,"o":70.51,"t":"2026-10-22T13:50:00Z","v":409,"vw":70.574286},{"c":70.8,"h":70.8,"l":70.8,"n":5,"o":70.8,"t":"2026-10-22T13:55:00Z","v":134,"vw":70.8},{"c":70.96,"h":70.96,"l":70.96,"n":4,"o":70.96,"t":"2026-10-22T14:00:00Z","v":103,"vw":70.96},{"c":70.85,"h":71.515,"l":70.85,"n":18,"o":71.515,"t":"2026-10-22T14:05:00Z","v":1462,"vw":71.404167},{"c":70.4,"h":70.52,"l":70.4,"n":24,"o":70.52,"t":"2026-10-22T14:20:00Z","v":670,"vw":70.46},{"c":69.98,"h":70.16,"l":69.98,"n":82,"o":70.13,"t":"2026-10-22T14:25:00Z","v":2240,"vw":70.0675},{"c":70.04,"h":70.04,"l":69.96,"n":53,"o":69.96,"t":"2026-10-22T14:30:00Z","v":1367,"vw":70},{"c":69.74,"h":69.76,"l":69.74,"n":16,"o":69.76,"t":"2026-10-22T14:35:00Z","v":525,"vw":69.75},{"c":69.7,"h":70.03,"l":69.7,"n":81,"o":69.915,"t":"2026-10-22T14:40:00Z","v":3260,"vw":69.795082},{"c":69.135,"h":69.62,"l":68.78,"n":39,"o":69.62,"t":"2026-10-22T14:45:00Z","v":1298,"vw":69.107192},{"c":69.4,"h":69.49,"l":69.4,"n":27,"o":69.48,"t":"2026-10-22T14:50:00Z","v":570,"vw":69.455195},{"c":69.685,"h":69.685,"l":69.4,"n":39,"o":69.545,"t":"2026-10-22T14:55:00Z","v":951,"vw":69.566342},{"c":69.7,"h":69.7,"l":69.7,"n":9,"o":69.7,"t":"2026-10-22T15:00:00Z","v":304,"vw":69.7},{"c":69.27,"h":69.27,"l":69.27,"n":22,"o":69.27,"t":"2026-10-22T15:05:00Z","v":6208,"vw":69.27},{"c":69.755,"h":69.755,"l":69.755,"n":22,"o":69.755,"t":"2026-10-22T15:20:00Z","v":452,"vw":69.755},{"c":69.34,"h":69.34,"l":69.34,"n":5,"o":69.34,"t":"2026-10-22T15:35:00Z","v":161,"vw":69.34},{"c":69.405,"h":69.405,"l":69.405,"n":5,"o":69.405,"t":"2026-10-22T15:40:00Z","v":3211,"vw":69.405},{"c":69.28,"h":69.28,"l":69.28,"n":19,"o":69.28,"t":"2026-10-22T15:50:00Z","v":175,"vw":69.28},{"c":69.74,"h":69.75,"l":69.51,"n":87,"o":69.72,"t":"2026-10-22T15:55:00Z","v":3284,"vw":69.686176},{"c":69.4,"h":69.4,"l":69.4,"n":20,"o":69.4,"t":"2026-10-22T16:00:00Z","v":412,"vw":69.4},{"c":69.87,"h":69.87,"l":69.87,"n":4,"o":69.87,"t":"2026-10-22T16:25:00Z","v":112,"vw":69.87},{"c":69.78,"h":69.855,"l":69.78,"n":19,"o":69.855,"t":"2026-10-22T16:35:00Z","v":344,"vw":69.819286},{"c":69.66,"h":69.66,"l":69.66,"n":19,"o":69.66,"t":"2026-10-22T16:40:00Z","v":368,"vw":69.66},{"c":69.05,"h":69.46,"l":69.05,"n":7,"o":69.46,"t":"2026-10-22T16:50:00Z","v":223,"vw":69.255},{"c":69.95,"h":69.96,"l":69.26,"n":56,"o":69.26,"t":"2026-10-22T16:55:00Z","v":1947,"vw":69.715246},{"c":69.52,"h":69.895,"l":69.52,"n":7,"o":69.895,"t":"2026-10-22T17:00:00Z","v":426,"vw":69.805714},{"c":69.4592,"h":69.4592,"l":69.4592,"n":12,"o":69.4592,"t":"2026-10-22T17:10:00Z","v":226,"vw":69.4592},{"c":69.815,"h":69.835,"l":69.54,"n":31,"o":69.835,"t":"2026-10-22T17:15:00Z","v":1099,"vw":69.685},{"c":69.42,"h":69.5,"l":69.42,"n":158,"o":69.495,"t":"2026-10-22T17:20:00Z","v":3699,"vw":69.442789},{"c":69.18,"h":69.18,"l":69.18,"n":12,"o":69.18,"t":"2026-10-22T17:25:00Z","v":421,"vw":69.18},{"c":69.19,"h":69.4,"l":69.19,"n":32,"o":69.4,"t":"2026-10-22T17:30:00Z","v":645,"vw":69.251449},{"c":69.11,"h":69.12,"l":69.11,"n":10,"o":69.12,"t":"2026-10-22T17:40:00Z","v":430,"vw":69.115},{"c":68.93,"h":69.09,"l":68.93,"n":25,"o":69.09,"t":"2026-10-22T17:45:00Z","v":451,"vw":69},{"c":68.93,"h":68.93,"l":68.93,"n":42,"o":68.93,"t":"2026-10-22T17:50:00Z","v":333,"vw":68.93},{"c":69.105,"h":69.105,"l":69.105,"n":13,"o":69.105,"t":"2026-10-22T17:55:00Z","v":410,"vw":69.105},{"c":68.37,"h":68.69,"l":68.37,"n":74,"o":68.69,"t":"2026-10-22T18:00:00Z","v":1186,"vw":68.579548},{"c":68.79,"h":68.79,"l":68.79,"n":8,"o":68.79,"t":"2026-10-22T18:10:00Z","v":134,"vw":68.79},{"c":68.86,"h":68.86,"l":68.47,"n":10,"o":68.5,"t":"2026-10-22T18:20:00Z","v":455,"vw":68.575},{"c":68.46,"h":68.58,"l":68.46,"n":64,"o":68.56,"t":"2026-10-22T18:30:00Z","v":993,"vw":68.532273},{"c":68.4182,"h":68.4182,"l":68.4182,"n":7,"o":68.4182,"t":"2026-10-22T18:35:00Z","v":286,"vw":68.4182},{"c":68.15,"h":68.5247,"l":68.15,"n":58,"o":68.5247,"t":"2026-10-22T18:40:00Z","v":950,"vw":68.291567},{"c":68.285,"h":68.285,"l":68.2775,"n":17,"o":68.2775,"t":"2026-10-22T18:50:00Z","v":519,"vw":68.283125},{"c":68,"h":68.3,"l":68,"n":62,"o":68.3,"t":"2026-10-22T18:55:00Z","v":1364,"vw":68.161428},{"c":68.2299,"h":68.23,"l":67.89,"n":106,"o":68.115,"t":"2026-10-22T19:00:00Z","v":3397,"vw":68.139182},{"c":68.51,"h":68.51,"l":67.91,"n":69,"o":67.99,"t":"2026-10-22T19:05:00Z","v":2886,"vw":68.170401},{"c":68.18,"h":68.18,"l":68.18,"n":13,"o":68.18,"t":"2026-10-22T19:10:00Z","v":292,"vw":68.18},{"c":68.12,"h":68.25,"l":68.11,"n":51,"o":68.11,"t":"2026-10-22T19:15:00Z","v":1682,"vw":68.205376},{"c":68.8,"h":68.92,"l":68.6,"n":82,"o":68.6,"t":"2026-10-22T19:20:00Z","v":2268,"vw":68.738334},{"c":68.595,"h":68.67,"l":68.595,"n":63,"o":68.6,"t":"2026-10-22T19:25:00Z","v":2484,"vw":68.605157},{"c":69.05,"h":69.145,"l":68.65,"n":245,"o":68.66,"t":"2026-10-22T19:30:00Z","v":8064,"vw":68.944789},{"c":68.59,"h":69.02,"l":68.59,"n":199,"o":69.02,"t":"2026-10-22T19:35:00Z","v":4958,"vw":68.841057},{"c":69.24,"h":69.51,"l":68.79,"n":709,"o":68.96,"t":"2026-10-22T19:40:00Z","v":71831,"vw":68.905045},{"c":69.405,"h":69.7,"l":69.085,"n":207,"o":69.205,"t":"2026-10-22T19:45:00Z","v":7818,"vw":69.273865},{"c":69.75,"h":69.99,"l":69.415,"n":254,"o":69.415,"t":"2026-10-22T19:50:00Z","v":7755,"vw":69.840984},{"c":69.91,"h":70.54,"l":69.91,"n":713,"o":69.94,"t":"2026-10-22T19:55:00Z","v":33778,"vw":70.172625},{"c":70.13,"h":70.13,"l":70.13,"n":14,"o":70.13,"t":"2026-10-22T20:00:00Z","v":46748,"vw":70.13},{"c":70.05,"h":70.05,"l":70.05,"n":35,"o":70.05,"t":"2026-10-22T20:25:00Z","v":789,"vw":70.05},{"c":70.18,"h":70.18,"l":70.18,"n":27,"o":70.18,"t":"2026-10-22T20:35:00Z","v":822,"vw":70.18},{"c":70.05,"h":70.05,"l":70.05,"n":13,"o":70.05,"t":"2026-10-22T20:50:00Z","v":2105,"vw":70.05},{"c":70.05,"h":70.05,"l":69.4,"n":55,"o":69.4,"t":"2026-10-22T22:00:00Z","v":2440,"vw":70.013173},{"c":70.05,"h":70.05,"l":70.05,"n":13,"o":70.05,"t":"2026-10-22T22:05:00Z","v":2187,"vw":70.05},{"c":70.07,"h":70.07,"l":70.07,"n":7,"o":70.07,"t":"2026-10-22T22:40:00Z","v":2002,"vw":70.07},{"c":70.1,"h":70.1,"l":70.1,"n":23,"o":70.1,"t":"2026-10-22T23:35:00Z","v":523,"vw":70.1},{"c":70.1,"h":71,"l":70.1,"n":16,"o":70.9,"t":"2026-10-22T23:45:00Z","v":888,"vw":70.368313}],"history":[{"c":38.42,"h":39.2,"l":38.34,"n":1598,"o":39.2,"t":"2024-10-21T04:00:00Z","v":58415,"vw":38.541451},{"c":38.14,"h":38.435,"l":38.02,"n":966,"o":38.43,"t":"2024-10-22T04:00:00Z","v":20862,"vw":38.171403},{"c":37.89,"h":38.015,"l":37.34,"n":1225,"o":37.89,"t":"2024-10-23T04:00:00Z","v":38893,"vw":37.756387},{"c":38.08,"h":38.2,"l":37.69,"n":1443,"o":38.17,"t":"2024-10-24T04:00:00Z","v":51594,"vw":38.022031},{"c":37.36,"h":38.39,"l":37.31,"n":1608,"o":38.38,"t":"2024-10-25T04:00:00Z","v":54915,"vw":37.576201},{"c":37.5,"h":37.88,"l":37.36,"n":2141,"o":37.67,"t":"2024-10-28T04:00:00Z","v":63380,"vw":37.564202},{"c":37.99,"h":37.99,"l":37.14,"n":1899,"o":37.35,"t":"2024-10-29T04:00:00Z","v":64349,"vw":37.736878},{"c":38.84,"h":39.07,"l":38.08,"n":1701,"o":38.08,"t":"2024-10-30T04:00:00Z","v":66736,"vw":38.889073},{"c":36.95,"h":38.84,"l":36.91,"n":2069,"o":38.84,"t":"2024-10-31T04:00:00Z","v":74638,"vw":37.401541},{"c":37.23,"h":37.64,"l":36.98,"n":1817,"o":37.1,"t":"2024-11-01T04:00:00Z","v":57288,"vw":37.25114},{"c":37.88,"h":38.37,"l":37.31,"n":2115,"o":37.31,"t":"2024-11-04T05:00:00Z","v":61352,"vw":37.945536},{"c":38.73,"h":38.82,"l":37.73,"n":1990,"o":37.73,"t":"2024-11-05T05:00:00Z","v":49995,"vw":38.536803},{"c":42.23,"h":42.8904,"l":40.93,"n":4880,"o":40.93,"t":"2024-11-06T05:00:00Z","v":143950,"vw":42.243437},{"c":41.78,"h":42.36,"l":41.08,"n":3225,"o":42.36,"t":"2024-11-07T05:00:00Z","v":180513,"vw":41.709005},{"c":42.16,"h":42.52,"l":41.81,"n":1675,"o":41.94,"t":"2024-11-08T05:00:00Z","v":69209,"vw":42.147045},{"c":42.76,"h":42.89,"l":42.2301,"n":2704,"o":42.53,"t":"2024-11-11T05:00:00Z","v":64708,"vw":42.697876},{"c":41.67,"h":42.64,"l":41.61,"n":2673,"o":42.52,"t":"2024-11-12T05:00:00Z","v":76307,"vw":41.929656},{"c":41.31,"h":42.21,"l":41.28,"n":2726,"o":42.01,"t":"2024-11-13T05:00:00Z","v":54139,"vw":41.535862},{"c":41.01,"h":41.61,"l":40.66,"n":1411,"o":41.61,"t":"2024-11-14T05:00:00Z","v":38447,"vw":41.043536},{"c":40.71,"h":41.2,"l":40.26,"n":1529,"o":41.2,"t":"2024-11-15T05:00:00Z","v":48248,"vw":40.754319},{"c":40.8,"h":41.115,"l":40.61,"n":1542,"o":40.88,"t":"2024-11-18T05:00:00Z","v":40296,"vw":40.804296},{"c":40.48,"h":40.725,"l":39.91,"n":1822,"o":40.48,"t":"2024-11-19T05:00:00Z","v":51580,"vw":40.453995},{"c":40.98,"h":41.05,"l":40.055,"n":1774,"o":40.48,"t":"2024-11-20T05:00:00Z","v":51321,"vw":40.677467},{"c":41.99,"h":42.15,"l":40.995,"n":1819,"o":41.22,"t":"2024-11-21T05:00:00Z","v":57048,"vw":41.863378},{"c":42.58,"h":42.7,"l":42.095,"n":2551,"o":42.27,"t":"2024-11-22T05:00:00Z","v":79896,"vw":42.542921},{"c":43.09,"h":43.79,"l":42.28,"n":2339,"o":42.83,"t":"2024-11-25T05:00:00Z","v":89742,"vw":43.181354},{"c":42.61,"h":42.93,"l":42,"n":1633,"o":42.93,"t":"2024-11-26T05:00:00Z","v":43069,"vw":42.602552},{"c":42.29,"h":42.97,"l":42.18,"n":1804,"o":42.67,"t":"2024-11-27T05:00:00Z","v":47416,"vw":42.361446},{"c":42.6,"h":42.833,"l":42.49,"n":1228,"o":42.68,"t":"2024-11-29T05:00:00Z","v":33538,"vw":42.643668},{"c":42.82,"h":43.17,"l":42.25,"n":2041,"o":42.69,"t":"2024-12-02T05:00:00Z","v":49676,"vw":42.871277},{"c":42.6,"h":42.96,"l":42.14,"n":1892,"o":42.63,"t":"2024-12-03T05:00:00Z","v":49043,"vw":42.517651},{"c":42.41,"h":42.911,"l":42.36,"n":1946,"o":42.85,"t":"2024-12-04T05:00:00Z","v":70746,"vw":42.479476},{"c":41.84,"h":42.45,"l":41.82,"n":1864,"o":42.41,"t":"2024-12-05T05:00:00Z","v":72300,"vw":42.096691},{"c":42,"h":42.26,"l":41.5,"n":1433,"o":42.26,"t":"2024-12-06T05:00:00Z","v":38376,"vw":41.915489},{"c":41.88,"h":42.37,"l":41.75,"n":1712,"o":42.18,"t":"2024-12-09T05:00:00Z","v":63002,"vw":41.983643},{"c":41.68,"h":42.35,"l":41.48,"n":2293,"o":42,"t":"2024-12-10T05:00:00Z","v":79509,"vw":41.912332},{"c":42,"h":42.32,"l":41.3647,"n":2120,"o":42,"t":"2024-12-11T05:00:00Z","v":89485,"vw":42.000837},{"c":41.35,"h":42.225,"l":41.17,"n":1455,"o":41.99,"t":"2024-12-12T05:00:00Z","v":49219,"vw":41.573215},{"c":40.55,"h":41.25,"l":40.33,"n":1728,"o":41.15,"t":"2024-12-13T05:00:00Z","v":40465,"vw":40.597608},{"c":41.24,"h":41.29,"l":39.4678,"n":1812,"o":40.65,"t":"2024-12-16T05:00:00Z","v":55467,"vw":41.006271},{"c":41.15,"h":41.29,"l":40.82,"n":2838,"o":41.01,"t":"2024-12-17T05:00:00Z","v":83485,"vw":41.124252},{"c":39.09,"h":41.5,"l":38.83,"n":3315,"o":41.3,"t":"2024-12-18T05:00:00Z","v":120869,"vw":39.652294},{"c":39.59,"h":40.075,"l":38.97,"n":2747,"o":39.59,"t":"2024-12-19T05:00:00Z","v":89238,"vw":39.648861},{"c":39.13,"h":39.99,"l":37.81,"n":3288,"o":39.34,"t":"2024-12-20T05:00:00Z","v":299307,"vw":39.228199},{"c":38.5,"h":39.19,"l":38.48,"n":2146,"o":39.19,"t":"2024-12-23T05:00:00Z","v":57897,"vw":38.603849},{"c":38.67,"h":38.72,"l":38.23,"n":826,"o":38.51,"t":"2024-12-24T05:00:00Z","v":19475,"vw":38.614868},{"c":38.71,"h":38.77,"l":38.2,"n":1400,"o":38.52,"t":"2024-12-26T05:00:00Z","v":34919,"vw":38.583712},{"c":38.23,"h":38.48,"l":37.81,"n":2328,"o":38.32,"t":"2024-12-27T05:00:00Z","v":48837,"vw":38.140972},{"c":37.86,"h":38.09,"l":37.5113,"n":1584,"o":38.09,"t":"2024-12-30T05:00:00Z","v":35838,"vw":37.879642},{"c":37.92,"h":38.47,"l":37.75,"n":1198,"o":38.27,"t":"2024-12-31T05:00:00Z","v":32071,"vw":37.95327},{"c":37.3,"h":38.67,"l":37.12,"n":1952,"o":38.22,"t":"2025-01-02T05:00:00Z","v":55278,"vw":37.465575},{"c":37.42,"h":37.645,"l":37.15,"n":2274,"o":37.43,"t":"2025-01-03T05:00:00Z","v":40489,"vw":37.420703},{"c":37.47,"h":38.11,"l":37.37,"n":2129,"o":37.47,"t":"2025-01-06T05:00:00Z","v":63516,"vw":37.524312},{"c":36.91,"h":37.78,"l":36.71,"n":2252,"o":37.58,"t":"2025-01-07T05:00:00Z","v":77441,"vw":37.018949},{"c":37.2,"h":37.21,"l":36.51,"n":2081,"o":36.73,"t":"2025-01-08T05:00:00Z","v":52420,"vw":37.039676},{"c":35.84,"h":36.81,"l":35.74,"n":2291,"o":36.53,"t":"2025-01-10T05:00:00Z","v":63140,"vw":36.004385},{"c":36.46,"h":36.56,"l":35.48,"n":1619,"o":35.51,"t":"2025-01-13T05:00:00Z","v":39001,"vw":36.267141},{"c":37.06,"h":37.445,"l":36.7,"n":1565,"o":36.7,"t":"2025-01-14T05:00:00Z","v":37621,"vw":37.056619},{"c":37.66,"h":37.97,"l":37.25,"n":1428,"o":37.97,"t":"2025-01-15T05:00:00Z","v":35312,"vw":37.64977},{"c":37.43,"h":37.76,"l":37.28,"n":1262,"o":37.76,"t":"2025-01-16T05:00:00Z","v":30232,"vw":37.453768},{"c":37.64,"h":38.11,"l":37.37,"n":2064,"o":37.85,"t":"2025-01-17T05:00:00Z","v":65408,"vw":37.62984},{"c":38.57,"h":38.7586,"l":38.01,"n":2138,"o":38.08,"t":"2025-01-21T05:00:00Z","v":72786,"vw":38.476783},{"c":38.29,"h":38.66,"l":38.1,"n":2309,"o":38.54,"t":"2025-01-22T05:00:00Z","v":82929,"vw":38.297111},{"c":38.12,"h":38.33,"l":37.803,"n":1633,"o":38.13,"t":"2025-01-23T05:00:00Z","v":45345,"vw":38.098993},{"c":37.87,"h":38.25,"l":37.5501,"n":1261,"o":38.2,"t":"2025-01-24T05:00:00Z","v":32172,"vw":37.932057},{"c":37.41,"h":38.62,"l":37.34,"n":2735,"o":37.9,"t":"2025-01-27T05:00:00Z","v":68938,"vw":37.644814},{"c":37.91,"h":38.14,"l":37.245,"n":2490,"o":37.46,"t":"2025-01-28T05:00:00Z","v":80636,"vw":37.745995},{"c":38.8,"h":38.95,"l":37.54,"n":2630,"o":37.8,"t":"2025-01-29T05:00:00Z","v":87594,"vw":38.634164},{"c":39.05,"h":39.41,"l":38.9,"n":2171,"o":39,"t":"2025-01-30T05:00:00Z","v":50598,"vw":39.131152},{"c":38.38,"h":39.62,"l":38.33,"n":2905,"o":39.06,"t":"2025-01-31T05:00:00Z","v":159396,"vw":38.480276},{"c":37.6,"h":38,"l":36.59,"n":2799,"o":37.56,"t":"2025-02-03T05:00:00Z","v":90956,"vw":37.417416},{"c":37.8,"h":37.94,"l":37.38,"n":1955,"o":37.38,"t":"2025-02-04T05:00:00Z","v":43082,"vw":37.710333},{"c":37.98,"h":38.32,"l":37.88,"n":1419,"o":37.88,"t":"2025-02-05T05:00:00Z","v":35567,"vw":38.023282},{"c":37.8,"h":38.32,"l":37.69,"n":1827,"o":38.13,"t":"2025-02-06T05:00:00Z","v":31773,"vw":37.910327},{"c":36.85,"h":37.09,"l":36.0178,"n":1823,"o":37.09,"t":"2025-02-07T05:00:00Z","v":81208,"vw":36.627378},{"c":36.94,"h":38,"l":36.56,"n":1506,"o":37.14,"t":"2025-02-10T05:00:00Z","v":52765,"vw":37.088747},{"c":37.71,"h":37.83,"l":36.78,"n":1932,"o":36.78,"t":"2025-02-11T05:00:00Z","v":48016,"vw":37.567901},{"c":37.63,"h":37.94,"l":36.99,"n":1890,"o":37.1,"t":"2025-02-12T05:00:00Z","v":53776,"vw":37.582524},{"c":37.94,"h":38.455,"l":37.31,"n":1830,"o":37.75,"t":"2025-02-13T05:00:00Z","v":41048,"vw":37.898374},{"c":38.11,"h":38.79,"l":37.6,"n":1898,"o":38,"t":"2025-02-14T05:00:00Z","v":74481,"vw":38.10946},{"c":39.05,"h":39.17,"l":37.61,"n":2471,"o":38.18,"t":"2025-02-18T05:00:00Z","v":78062,"vw":38.893594},{"c":39.56,"h":39.73,"l":38.7,"n":2033,"o":38.7,"t":"2025-02-19T05:00:00Z","v":51054,"vw":39.354917},{"c":39.76,"h":39.795,"l":39.165,"n":2672,"o":39.61,"t":"2025-02-20T05:00:00Z","v":93945,"vw":39.641913},{"c":39.14,"h":40.25,"l":38.8,"n":3448,"o":40.25,"t":"2025-02-21T05:00:00Z","v":156550,"vw":39.496187},{"c":38.17,"h":39.27,"l":38.03,"n":2588,"o":39.27,"t":"2025-02-24T05:00:00Z","v":67402,"vw":38.413327},{"c":38.79,"h":39.07,"l":37.8001,"n":2716,"o":38.31,"t":"2025-02-25T05:00:00Z","v":61364,"vw":38.742453},{"c":38.74,"h":39.16,"l":38.155,"n":2360,"o":38.74,"t":"2025-02-26T05:00:00Z","v":58520,"vw":38.672942},{"c":37.81,"h":38.61,"l":37.63,"n":1750,"o":38.61,"t":"2025-02-27T05:00:00Z","v":39873,"vw":37.869133},{"c":38.14,"h":38.2,"l":37.59,"n":1435,"o":37.83,"t":"2025-02-28T05:00:00Z","v":61086,"vw":38.020979},{"c":37.97,"h":38.765,"l":37.72,"n":1999,"o":38.46,"t":"2025-03-03T05:00:00Z","v":65631,"vw":38.036246},{"c":37.48,"h":37.89,"l":37.115,"n":1929,"o":37.65,"t":"2025-03-04T05:00:00Z","v":57851,"vw":37.459946},{"c":37.89,"h":38.14,"l":37.46,"n":1594,"o":37.6,"t":"2025-03-05T05:00:00Z","v":57183,"vw":37.903287},{"c":38.12,"h":38.255,"l":37.34,"n":1390,"o":37.7,"t":"2025-03-06T05:00:00Z","v":47853,"vw":38.008341},{"c":38.3,"h":38.58,"l":37.675,"n":1604,"o":38.12,"t":"2025-03-07T05:00:00Z","v":48635,"vw":38.215382},{"c":37.52,"h":38.6194,"l":37.51,"n":1590,"o":37.96,"t":"2025-03-10T04:00:00Z","v":54235,"vw":37.840806},{"c":37.7,"h":38.115,"l":37.37,"n":2022,"o":37.66,"t":"2025-03-11T04:00:00Z","v":64065,"vw":37.719624},{"c":37.52,"h":38.01,"l":37.296,"n":2602,"o":37.91,"t":"2025-03-12T04:00:00Z","v":87375,"vw":37.571215},{"c":36.77,"h":37.63,"l":36.75,"n":2124,"o":37.63,"t":"2025-03-13T04:00:00Z","v":68338,"vw":36.972875},{"c":37.58,"h":37.61,"l":36.935,"n":1526,"o":37.27,"t":"2025-03-14T04:00:00Z","v":59629,"vw":37.461248},{"c":37.65,"h":37.925,"l":37.12,"n":1909,"o":37.47,"t":"2025-03-17T04:00:00Z","v":55620,"vw":37.610255},{"c":37.04,"h":37.72,"l":36.8985,"n":1545,"o":37.61,"t":"2025-03-18T04:00:00Z","v":51579,"vw":37.077458},{"c":37.53,"h":37.54,"l":37.04,"n":1622,"o":37.04,"t":"2025-03-19T04:00:00Z","v":68480,"vw":37.420433},{"c":37.02,"h":37.8,"l":36.89,"n":1527,"o":37.37,"t":"2025-03-20T04:00:00Z","v":48885,"vw":37.104871},{"c":35.19,"h":36.52,"l":35,"n":2806,"o":36.52,"t":"2025-03-21T04:00:00Z","v":375494,"vw":35.441709},{"c":35.91,"h":36.34,"l":35.45,"n":2671,"o":35.45,"t":"2025-03-24T04:00:00Z","v":95648,"vw":35.883971},{"c":35.89,"h":36.34,"l":35.72,"n":2088,"o":35.84,"t":"2025-03-25T04:00:00Z","v":60580,"vw":35.925299},{"c":36.13,"h":36.52,"l":36,"n":1590,"o":36.16,"t":"2025-03-26T04:00:00Z","v":58287,"vw":36.189821},{"c":36.41,"h":36.47,"l":35.88,"n":1393,"o":36.3,"t":"2025-03-27T04:00:00Z","v":47935,"vw":36.321403},{"c":35.32,"h":36.32,"l":34.98,"n":1422,"o":36.32,"t":"2025-03-28T04:00:00Z","v":51053,"vw":35.366028},{"c":35.1,"h":35.48,"l":34.69,"n":1575,"o":35,"t":"2025-03-31T04:00:00Z","v":119225,"vw":35.131021},{"c":35.93,"h":36.06,"l":34.96,"n":1755,"o":35.04,"t":"2025-04-01T04:00:00Z","v":57145,"vw":35.81646},{"c":36.18,"h":36.32,"l":35.5,"n":1782,"o":35.5,"t":"2025-04-02T04:00:00Z","v":54304,"vw":36.025924},{"c":33.9,"h":35.09,"l":33.51,"n":2147,"o":34.96,"t":"2025-04-03T04:00:00Z","v":79396,"vw":33.973839},{"c":32.58,"h":33.39,"l":31.0576,"n":1968,"o":32.81,"t":"2025-04-04T04:00:00Z","v":80794,"vw":32.458593},{"c":32.01,"h":33.79,"l":30.95,"n":2445,"o":31.42,"t":"2025-04-07T04:00:00Z","v":89683,"vw":31.893654},{"c":31.36,"h":33.3744,"l":30.8709,"n":2848,"o":32.84,"t":"2025-04-08T04:00:00Z","v":93909,"vw":31.582197},{"c":34.16,"h":34.835,"l":31.3,"n":2587,"o":31.32,"t":"2025-04-09T04:00:00Z","v":100439,"vw":33.627204},{"c":33.04,"h":33.7013,"l":32.51,"n":1912,"o":33.38,"t":"2025-04-10T04:00:00Z","v":62139,"vw":33.082346},{"c":33.42,"h":33.5969,"l":32.77,"n":1611,"o":33.14,"t":"2025-04-11T04:00:00Z","v":48120,"vw":33.381098},{"c":33.5,"h":33.99,"l":33.15,"n":1582,"o":33.65,"t":"2025-04-14T04:00:00Z","v":71778,"vw":33.582128},{"c":33.54,"h":34,"l":33.35,"n":1762,"o":33.45,"t":"2025-04-15T04:00:00Z","v":50315,"vw":33.574838},{"c":33.47,"h":33.6446,"l":32.95,"n":1568,"o":33.33,"t":"2025-04-16T04:00:00Z","v":57990,"vw":33.267597},{"c":33.47,"h":33.8042,"l":33.32,"n":1535,"o":33.33,"t":"2025-04-17T04:00:00Z","v":51961,"vw":33.468534},{"c":32.41,"h":33.25,"l":32.17,"n":1597,"o":33.07,"t":"2025-04-21T04:00:00Z","v":59913,"vw":32.534454},{"c":32.98,"h":33.28,"l":32.38,"n":2307,"o":32.73,"t":"2025-04-22T04:00:00Z","v":88129,"vw":32.951634},{"c":33.34,"h":34.48,"l":32.74,"n":2956,"o":33.75,"t":"2025-04-23T04:00:00Z","v":108266,"vw":33.38865},{"c":35.25,"h":35.59,"l":33.37,"n":2173,"o":33.65,"t":"2025-04-24T04:00:00Z","v":72267,"vw":35.027954},{"c":35.42,"h":35.42,"l":34.6,"n":1751,"o":34.9,"t":"2025-04-25T04:00:00Z","v":46040,"vw":35.177349},{"c":35.52,"h":35.69,"l":35.14,"n":2284,"o":35.42,"t":"2025-04-28T04:00:00Z","v":70678,"vw":35.45229},{"c":36.01,"h":36.15,"l":35.33,"n":2707,"o":35.47,"t":"2025-04-29T04:00:00Z","v":80030,"vw":35.901581},{"c":35.86,"h":36.065,"l":35.27,"n":2396,"o":35.65,"t":"2025-04-30T04:00:00Z","v":94195,"vw":35.835216},{"c":35.89,"h":36.5,"l":35.72,"n":2591,"o":36.06,"t":"2025-05-01T04:00:00Z","v":101800,"vw":36.062304},{"c":36.85,"h":37.13,"l":36.295,"n":2145,"o":36.39,"t":"2025-05-02T04:00:00Z","v":96031,"vw":36.781815},{"c":36.48,"h":37.2455,"l":36.3685,"n":1681,"o":36.69,"t":"2025-05-05T04:00:00Z","v":104458,"vw":36.722068},{"c":36.63,"h":36.7974,"l":36.18,"n":1793,"o":36.25,"t":"2025-05-06T04:00:00Z","v":66486,"vw":36.567505},{"c":36.68,"h":37.13,"l":36.36,"n":1868,"o":37,"t":"2025-05-07T04:00:00Z","v":52322,"vw":36.711692},{"c":37.75,"h":37.9,"l":36.9971,"n":1401,"o":37.21,"t":"2025-05-08T04:00:00Z","v":48088,"vw":37.665129},{"c":37.44,"h":38.01,"l":37.17,"n":1456,"o":37.84,"t":"2025-05-09T04:00:00Z","v":47943,"vw":37.448277},{"c":38.7,"h":39.36,"l":38.2101,"n":1721,"o":39.02,"t":"2025-05-12T04:00:00Z","v":67657,"vw":38.704412},{"c":39.03,"h":39.25,"l":38.7152,"n":1620,"o":39.02,"t":"2025-05-13T04:00:00Z","v":51921,"vw":39.019255},{"c":38.6,"h":38.98,"l":38.3501,"n":1839,"o":38.98,"t":"2025-05-14T04:00:00Z","v":64251,"vw":38.595075},{"c":38.77,"h":39.04,"l":38.265,"n":1833,"o":38.47,"t":"2025-05-15T04:00:00Z","v":65371,"vw":38.770694},{"c":38.91,"h":39.12,"l":38.52,"n":1501,"o":38.79,"t":"2025-05-16T04:00:00Z","v":58440,"vw":38.817483},{"c":38.62,"h":38.85,"l":38.174,"n":1589,"o":38.47,"t":"2025-05-19T04:00:00Z","v":49018,"vw":38.593501},{"c":38.17,"h":38.5368,"l":38.05,"n":1443,"o":38.43,"t":"2025-05-20T04:00:00Z","v":39073,"vw":38.208299},{"c":37.33,"h":37.865,"l":37.12,"n":1697,"o":37.77,"t":"2025-05-21T04:00:00Z","v":53307,"vw":37.350685},{"c":36.51,"h":37.2436,"l":36.3701,"n":1647,"o":37.02,"t":"2025-05-22T04:00:00Z","v":52843,"vw":36.675333},{"c":36.18,"h":36.37,"l":35.84,"n":1779,"o":35.84,"t":"2025-05-23T04:00:00Z","v":69550,"vw":36.156914},{"c":37.12,"h":37.3,"l":36.685,"n":1545,"o":36.75,"t":"2025-05-27T04:00:00Z","v":48283,"vw":37.047163},{"c":36.63,"h":37.32,"l":36.52,"n":1231,"o":37.18,"t":"2025-05-28T04:00:00Z","v":40389,"vw":36.684599},{"c":36.67,"h":36.902,"l":36.49,"n":1779,"o":36.76,"t":"2025-05-29T04:00:00Z","v":34571,"vw":36.677658},{"c":36.5,"h":36.83,"l":36.4228,"n":1199,"o":36.67,"t":"2025-05-30T04:00:00Z","v":75962,"vw":36.544014},{"c":36.58,"h":36.62,"l":36.03,"n":1684,"o":36.62,"t":"2025-06-02T04:00:00Z","v":68285,"vw":36.490984},{"c":37.2,"h":37.285,"l":36.31,"n":1514,"o":36.67,"t":"2025-06-03T04:00:00Z","v":58061,"vw":37.029977},{"c":37.13,"h":37.69,"l":36.9155,"n":1307,"o":37.36,"t":"2025-06-04T04:00:00Z","v":48657,"vw":37.138299},{"c":36.89,"h":37.13,"l":36.7121,"n":1410,"o":37.13,"t":"2025-06-05T04:00:00Z","v":44978,"vw":36.907157},{"c":37.21,"h":37.6889,"l":36.9,"n":1244,"o":37.46,"t":"2025-06-06T04:00:00Z","v":33700,"vw":37.22507},{"c":37.16,"h":37.44,"l":37.07,"n":1534,"o":37.44,"t":"2025-06-09T04:00:00Z","v":53323,"vw":37.195398},{"c":37.42,"h":37.605,"l":37.07,"n":1246,"o":37.3,"t":"2025-06-10T04:00:00Z","v":41398,"vw":37.418105},{"c":37.22,"h":37.655,"l":36.915,"n":1602,"o":37.58,"t":"2025-06-11T04:00:00Z","v":53412,"vw":37.215351},{"c":36.74,"h":37.2,"l":36.64,"n":1270,"o":37.1,"t":"2025-06-12T04:00:00Z","v":34584,"vw":36.745441},{"c":35.52,"h":36.5,"l":35.45,"n":1595,"o":35.97,"t":"2025-06-13T04:00:00Z","v":43091,"vw":35.715991},{"c":35.93,"h":36.04,"l":35.64,"n":1209,"o":35.75,"t":"2025-06-16T04:00:00Z","v":49071,"vw":35.889021},{"c":35.29,"h":35.915,"l":35.24,"n":1576,"o":35.72,"t":"2025-06-17T04:00:00Z","v":56175,"vw":35.354335},{"c":35.23,"h":35.64,"l":35.21,"n":1436,"o":35.21,"t":"2025-06-18T04:00:00Z","v":43288,"vw":35.314125},{"c":35,"h":35.91,"l":34.96,"n":1575,"o":35.46,"t":"2025-06-20T04:00:00Z","v":121492,"vw":35.125584},{"c":36.2,"h":36.3,"l":34.97,"n":1929,"o":35,"t":"2025-06-23T04:00:00Z","v":79840,"vw":35.912162},{"c":36.45,"h":36.6721,"l":36.33,"n":1640,"o":36.39,"t":"2025-06-24T04:00:00Z","v":51235,"vw":36.470219},{"c":36.31,"h":36.73,"l":36.1551,"n":1736,"o":36.58,"t":"2025-06-25T04:00:00Z","v":31376,"vw":36.35079},{"c":37.07,"h":37.14,"l":36.54,"n":1823,"o":36.54,"t":"2025-06-26T04:00:00Z","v":43429,"vw":36.981508},{"c":37.08,"h":37.59,"l":37,"n":1893,"o":37.23,"t":"2025-06-27T04:00:00Z","v":105624,"vw":37.106011},{"c":36.72,"h":37.22,"l":36.66,"n":2476,"o":37.22,"t":"2025-06-30T04:00:00Z","v":103055,"vw":36.794042},{"c":37.8,"h":38.44,"l":36.65,"n":1612,"o":36.65,"t":"2025-07-01T04:00:00Z","v":49152,"vw":37.732243},{"c":38.14,"h":38.31,"l":37.525,"n":1549,"o":37.99,"t":"2025-07-02T04:00:00Z","v":43484,"vw":38.123838},{"c":38.75,"h":38.8467,"l":38.175,"n":1234,"o":38.25,"t":"2025-07-03T04:00:00Z","v":30232,"vw":38.684785},{"c":37.88,"h":38.87,"l":37.615,"n":2019,"o":38.37,"t":"2025-07-07T04:00:00Z","v":63604,"vw":37.97788},{"c":37.95,"h":38.56,"l":37.91,"n":1674,"o":37.91,"t":"2025-07-08T04:00:00Z","v":57661,"vw":38.039206},{"c":38.18,"h":38.27,"l":37.75,"n":1357,"o":38.27,"t":"2025-07-09T04:00:00Z","v":49390,"vw":38.044209},{"c":38.19,"h":38.53,"l":38.18,"n":1197,"o":38.25,"t":"2025-07-10T04:00:00Z","v":32294,"vw":38.276397},{"c":37.65,"h":38.15,"l":37.28,"n":1397,"o":37.99,"t":"2025-07-11T04:00:00Z","v":62188,"vw":37.575876},{"c":37.34,"h":37.52,"l":37.06,"n":1598,"o":37.47,"t":"2025-07-14T04:00:00Z","v":45219,"vw":37.333403},{"c":36.65,"h":37.52,"l":36.59,"n":1765,"o":37.52,"t":"2025-07-15T04:00:00Z","v":61550,"vw":36.833901},{"c":37.03,"h":37.155,"l":36.405,"n":1791,"o":36.72,"t":"2025-07-16T04:00:00Z","v":60740,"vw":36.930392},{"c":37.46,"h":37.86,"l":36.93,"n":1604,"o":36.93,"t":"2025-07-17T04:00:00Z","v":48481,"vw":37.441114},{"c":37.22,"h":37.72,"l":36.9337,"n":1830,"o":37.72,"t":"2025-07-18T04:00:00Z","v":56233,"vw":37.300451},{"c":37.09,"h":37.6,"l":37.09,"n":1359,"o":37.6,"t":"2025-07-21T04:00:00Z","v":43045,"vw":37.224025},{"c":37.8,"h":38.08,"l":37.08,"n":1573,"o":37.08,"t":"2025-07-22T04:00:00Z","v":57007,"vw":37.73751},{"c":37.94,"h":38.175,"l":37.63,"n":1898,"o":38.04,"t":"2025-07-23T04:00:00Z","v":51486,"vw":37.913223},{"c":37.88,"h":37.979,"l":37.5,"n":1660,"o":37.67,"t":"2025-07-24T04:00:00Z","v":43483,"vw":37.806114},{"c":41,"h":41.505,"l":39.5201,"n":3094,"o":40,"t":"2025-07-25T04:00:00Z","v":107906,"vw":40.881006},{"c":41.62,"h":41.895,"l":40.86,"n":2789,"o":41.31,"t":"2025-07-28T04:00:00Z","v":93325,"vw":41.62999},{"c":41.33,"h":42.2318,"l":41.19,"n":2132,"o":42.03,"t":"2025-07-29T04:00:00Z","v":67542,"vw":41.445808},{"c":41.13,"h":41.8,"l":40.82,"n":2367,"o":41.45,"t":"2025-07-30T04:00:00Z","v":56566,"vw":41.233489},{"c":41.16,"h":41.16,"l":40.4496,"n":2203,"o":41.01,"t":"2025-07-31T04:00:00Z","v":80715,"vw":40.96794},{"c":40.85,"h":41.94,"l":39.64,"n":2878,"o":40.72,"t":"2025-08-01T04:00:00Z","v":105950,"vw":40.660265},{"c":41.88,"h":41.96,"l":40.79,"n":2342,"o":41.04,"t":"2025-08-04T04:00:00Z","v":77625,"vw":41.713193},{"c":42.94,"h":42.94,"l":41.88,"n":2956,"o":42.05,"t":"2025-08-05T04:00:00Z","v":78981,"vw":42.564566},{"c":41.89,"h":43.11,"l":41.89,"n":2211,"o":43.04,"t":"2025-08-06T04:00:00Z","v":72276,"vw":42.277833},{"c":41.36,"h":42.89,"l":41.08,"n":2090,"o":42.21,"t":"2025-08-07T04:00:00Z","v":53935,"vw":41.458143},{"c":41.17,"h":41.8,"l":41.14,"n":1974,"o":41.56,"t":"2025-08-08T04:00:00Z","v":45364,"vw":41.349138},{"c":41.31,"h":41.5,"l":40.735,"n":1987,"o":41.27,"t":"2025-08-11T04:00:00Z","v":49975,"vw":41.233427},{"c":42.7,"h":42.87,"l":41.6269,"n":2105,"o":41.74,"t":"2025-08-12T04:00:00Z","v":76314,"vw":42.644893},{"c":43.33,"h":43.615,"l":42.64,"n":2137,"o":42.84,"t":"2025-08-13T04:00:00Z","v":68023,"vw":43.269116},{"c":42.18,"h":42.85,"l":41.77,"n":1548,"o":42.72,"t":"2025-08-14T04:00:00Z","v":55332,"vw":42.196243},{"c":41.2,"h":42.145,"l":41.07,"n":2130,"o":42.13,"t":"2025-08-15T04:00:00Z","v":131336,"vw":41.30386},{"c":41.3,"h":41.51,"l":41.1,"n":1731,"o":41.42,"t":"2025-08-18T04:00:00Z","v":47491,"vw":41.316677},{"c":41.8,"h":41.995,"l":41.345,"n":1869,"o":41.49,"t":"2025-08-19T04:00:00Z","v":52790,"vw":41.688497},{"c":41.23,"h":42.0738,"l":41.19,"n":1438,"o":41.88,"t":"2025-08-20T04:00:00Z","v":40991,"vw":41.330161},{"c":41.23,"h":41.4599,"l":41.02,"n":1644,"o":41.25,"t":"2025-08-21T04:00:00Z","v":40225,"vw":41.223011},{"c":42.65,"h":43,"l":41.66,"n":3418,"o":41.66,"t":"2025-08-22T04:00:00Z","v":133233,"vw":42.616869},{"c":42.26,"h":43.1475,"l":42.12,"n":2100,"o":42.81,"t":"2025-08-25T04:00:00Z","v":52907,"vw":42.346086},{"c":43.43,"h":43.62,"l":42.35,"n":3156,"o":42.35,"t":"2025-08-26T04:00:00Z","v":131468,"vw":43.125603},{"c":43.05,"h":43.72,"l":42.65,"n":2150,"o":43.25,"t":"2025-08-27T04:00:00Z","v":66662,"vw":43.169495},{"c":42.75,"h":43.31,"l":42.5,"n":1855,"o":43.31,"t":"2025-08-28T04:00:00Z","v":43387,"vw":42.731488},{"c":42.77,"h":43.115,"l":42.31,"n":1763,"o":42.94,"t":"2025-08-29T04:00:00Z","v":64001,"vw":42.678657},{"c":42.18,"h":42.3954,"l":41.9,"n":2059,"o":42.2,"t":"2025-09-02T04:00:00Z","v":47842,"vw":42.192693},{"c":42.27,"h":42.4799,"l":41.8538,"n":2200,"o":42.18,"t":"2025-09-03T04:00:00Z","v":54805,"vw":42.194558},{"c":43.2,"h":43.31,"l":42.33,"n":1619,"o":42.54,"t":"2025-09-04T04:00:00Z","v":44442,"vw":42.923845},{"c":43.22,"h":43.64,"l":42.48,"n":1912,"o":43.4,"t":"2025-09-05T04:00:00Z","v":56318,"vw":42.988138},{"c":42.97,"h":43.27,"l":42.64,"n":1703,"o":43.27,"t":"2025-09-08T04:00:00Z","v":36047,"vw":42.931761},{"c":42.07,"h":42.87,"l":41.98,"n":1627,"o":42.87,"t":"2025-09-09T04:00:00Z","v":39424,"vw":42.181236},{"c":42.59,"h":42.8199,"l":42.07,"n":2051,"o":42.07,"t":"2025-09-10T04:00:00Z","v":53183,"vw":42.483085},{"c":43.89,"h":43.98,"l":42.63,"n":2147,"o":42.74,"t":"2025-09-11T04:00:00Z","v":64677,"vw":43.691568},{"c":42.96,"h":43.82,"l":42.79,"n":2023,"o":43.82,"t":"2025-09-12T04:00:00Z","v":52112,"vw":43.10228},{"c":43.24,"h":43.6265,"l":42.9,"n":1984,"o":43.07,"t":"2025-09-15T04:00:00Z","v":51754,"vw":43.300868},{"c":43.33,"h":43.38,"l":42.76,"n":2239,"o":43.33,"t":"2025-09-16T04:00:00Z","v":50674,"vw":43.188538},{"c":43.57,"h":44.555,"l":43.295,"n":2531,"o":43.51,"t":"2025-09-17T04:00:00Z","v":99418,"vw":43.676767},{"c":44.55,"h":44.585,"l":43.59,"n":2406,"o":43.62,"t":"2025-09-18T04:00:00Z","v":70406,"vw":44.423923},{"c":44.9,"h":44.99,"l":44.3345,"n":3035,"o":44.99,"t":"2025-09-19T04:00:00Z","v":299586,"vw":44.860543},{"c":45.18,"h":45.3,"l":44.23,"n":2455,"o":44.94,"t":"2025-09-22T04:00:00Z","v":77240,"vw":44.971877},{"c":45.77,"h":46.93,"l":45.36,"n":4727,"o":45.36,"t":"2025-09-23T04:00:00Z","v":212679,"vw":46.15307},{"c":45.21,"h":45.68,"l":45.0701,"n":2788,"o":45.68,"t":"2025-09-24T04:00:00Z","v":75762,"vw":45.273712},{"c":45.38,"h":45.5639,"l":44.5901,"n":2274,"o":45.07,"t":"2025-09-25T04:00:00Z","v":77467,"vw":45.299668},{"c":45.93,"h":46.17,"l":45.4,"n":2596,"o":45.46,"t":"2025-09-26T04:00:00Z","v":78522,"vw":45.915666},{"c":45.46,"h":46.0548,"l":44.95,"n":2824,"o":46.05,"t":"2025-09-29T04:00:00Z","v":97581,"vw":45.398372},{"c":46.41,"h":46.45,"l":45.11,"n":3101,"o":45.46,"t":"2025-09-30T04:00:00Z","v":92973,"vw":46.266307},{"c":46.87,"h":47.2,"l":45.79,"n":2569,"o":46.25,"t":"2025-10-01T04:00:00Z","v":76761,"vw":46.770798},{"c":47.1,"h":47.495,"l":46.465,"n":3325,"o":46.84,"t":"2025-10-02T04:00:00Z","v":101524,"vw":47.160782},{"c":47.49,"h":48.12,"l":47.19,"n":2803,"o":47.34,"t":"2025-10-03T04:00:00Z","v":188812,"vw":47.677143},{"c":46.65,"h":47.96,"l":46.39,"n":3118,"o":47.66,"t":"2025-10-06T04:00:00Z","v":125886,"vw":46.85047},{"c":46.19,"h":46.965,"l":45.69,"n":2874,"o":46.65,"t":"2025-10-07T04:00:00Z","v":235541,"vw":46.165532},{"c":46.07,"h":46.54,"l":45.755,"n":2848,"o":46.54,"t":"2025-10-08T04:00:00Z","v":102918,"vw":46.054114},{"c":45.24,"h":46.12,"l":45.07,"n":2552,"o":46.12,"t":"2025-10-09T04:00:00Z","v":71824,"vw":45.302307},{"c":44.4,"h":45.515,"l":44.13,"n":2833,"o":45.4,"t":"2025-10-10T04:00:00Z","v":103087,"vw":44.488863},{"c":44.98,"h":45.1868,"l":44.46,"n":3035,"o":45.06,"t":"2025-10-13T04:00:00Z","v":73005,"vw":44.89598},{"c":45.41,"h":45.65,"l":44.59,"n":3399,"o":44.59,"t":"2025-10-14T04:00:00Z","v":90124,"vw":45.307404},{"c":46.2,"h":46.22,"l":45.46,"n":2897,"o":45.84,"t":"2025-10-15T04:00:00Z","v":58825,"vw":46.037882},{"c":46.25,"h":47,"l":45.69,"n":2743,"o":46.44,"t":"2025-10-16T04:00:00Z","v":61865,"vw":46.224673},{"c":46.57,"h":46.725,"l":45.34,"n":2918,"o":46.06,"t":"2025-10-17T04:00:00Z","v":68529,"vw":46.441907},{"c":47.44,"h":47.45,"l":46.77,"n":1893,"o":46.8,"t":"2025-10-20T04:00:00Z","v":58459,"vw":47.253737},{"c":48.25,"h":48.38,"l":47.46,"n":1801,"o":47.5,"t":"2025-10-21T04:00:00Z","v":47945,"vw":48.075759},{"c":48.18,"h":48.8,"l":47.89,"n":2543,"o":48.43,"t":"2025-10-22T04:00:00Z","v":71833,"vw":48.321098},{"c":49.12,"h":49.245,"l":48.04,"n":2264,"o":48.18,"t":"2025-10-23T04:00:00Z","v":65126,"vw":48.824884},{"c":46.57,"h":48.6,"l":45.0005,"n":4609,"o":48.6,"t":"2025-10-24T04:00:00Z","v":181874,"vw":46.561568},{"c":46.32,"h":47.11,"l":45.89,"n":4246,"o":46.6,"t":"2025-10-27T04:00:00Z","v":143943,"vw":46.378555},{"c":44.94,"h":46.23,"l":44.87,"n":3940,"o":46.23,"t":"2025-10-28T04:00:00Z","v":108249,"vw":45.242241},{"c":44.63,"h":45.66,"l":44.18,"n":3154,"o":44.75,"t":"2025-10-29T04:00:00Z","v":80550,"vw":44.724336},{"c":44.78,"h":45.41,"l":44.39,"n":2400,"o":44.39,"t":"2025-10-30T04:00:00Z","v":61661,"vw":44.90123},{"c":44.97,"h":45.44,"l":44.25,"n":2280,"o":44.74,"t":"2025-10-31T04:00:00Z","v":85528,"vw":44.97882},{"c":45.57,"h":45.65,"l":44.735,"n":2563,"o":44.97,"t":"2025-11-03T05:00:00Z","v":76068,"vw":45.382315},{"c":44.66,"h":45.61,"l":44.3,"n":2114,"o":45.37,"t":"2025-11-04T05:00:00Z","v":83047,"vw":44.731295},{"c":45.39,"h":45.5,"l":44.53,"n":2189,"o":44.69,"t":"2025-11-05T05:00:00Z","v":56811,"vw":45.267863},{"c":44.86,"h":45.39,"l":44.79,"n":2129,"o":45.39,"t":"2025-11-06T05:00:00Z","v":48887,"vw":44.991936},{"c":44.48,"h":45.1998,"l":44.3,"n":1828,"o":44.89,"t":"2025-11-07T05:00:00Z","v":44807,"vw":44.510541},{"c":44.49,"h":45.01,"l":44.08,"n":1653,"o":44.99,"t":"2025-11-10T05:00:00Z","v":44211,"vw":44.609616},{"c":44.66,"h":44.8265,"l":44.22,"n":1414,"o":44.49,"t":"2025-11-11T05:00:00Z","v":33969,"vw":44.655152},{"c":44.82,"h":45.605,"l":44,"n":1805,"o":44.69,"t":"2025-11-12T05:00:00Z","v":56681,"vw":44.891336},{"c":45.68,"h":46.68,"l":44.825,"n":3001,"o":44.87,"t":"2025-11-13T05:00:00Z","v":106653,"vw":45.840035},{"c":45.04,"h":45.675,"l":44.36,"n":3226,"o":45.38,"t":"2025-11-14T05:00:00Z","v":88291,"vw":45.010816},{"c":43.99,"h":45.78,"l":43.96,"n":2234,"o":44.8,"t":"2025-11-17T05:00:00Z","v":71836,"vw":44.372632},{"c":43.56,"h":44.4023,"l":42.31,"n":3481,"o":43.9,"t":"2025-11-18T05:00:00Z","v":127437,"vw":43.654099},{"c":43.61,"h":44.56,"l":43.42,"n":2116,"o":43.43,"t":"2025-11-19T05:00:00Z","v":121021,"vw":43.693057},{"c":43.65,"h":44.715,"l":43.3,"n":2127,"o":44.27,"t":"2025-11-20T05:00:00Z","v":123698,"vw":43.68462},{"c":45.11,"h":45.315,"l":43.68,"n":2240,"o":43.68,"t":"2025-11-21T05:00:00Z","v":125545,"vw":44.847338},{"c":44.9,"h":45.6,"l":44.5,"n":2187,"o":44.94,"t":"2025-11-24T05:00:00Z","v":145711,"vw":44.954879},{"c":46.43,"h":46.74,"l":45.18,"n":2264,"o":45.18,"t":"2025-11-25T05:00:00Z","v":86321,"vw":46.3008},{"c":46.53,"h":47,"l":46.23,"n":2477,"o":46.72,"t":"2025-11-26T05:00:00Z","v":79638,"vw":46.593003},{"c":46.49,"h":46.8431,"l":46.18,"n":1662,"o":46.74,"t":"2025-11-28T05:00:00Z","v":41285,"vw":46.42926},{"c":45.84,"h":46.6,"l":45.63,"n":2315,"o":46.06,"t":"2025-12-01T05:00:00Z","v":62357,"vw":45.994451},{"c":45.78,"h":46.1599,"l":45.44,"n":2596,"o":46.1,"t":"2025-12-02T05:00:00Z","v":56933,"vw":45.820331},{"c":46.48,"h":46.69,"l":45.09,"n":2056,"o":46.11,"t":"2025-12-03T05:00:00Z","v":58639,"vw":46.419323},{"c":46.01,"h":46.94,"l":45.5744,"n":2490,"o":46.48,"t":"2025-12-04T05:00:00Z","v":83759,"vw":46.07961},{"c":46.25,"h":46.56,"l":45.83,"n":2552,"o":46.18,"t":"2025-12-05T05:00:00Z","v":52845,"vw":46.243933},{"c":46.36,"h":46.75,"l":45.955,"n":2810,"o":46.59,"t":"2025-12-08T05:00:00Z","v":87992,"vw":46.379588},{"c":46.71,"h":47.14,"l":45.8,"n":2820,"o":46.44,"t":"2025-12-09T05:00:00Z","v":74161,"vw":46.804956},{"c":49.02,"h":49.225,"l":46.88,"n":2815,"o":46.94,"t":"2025-12-10T05:00:00Z","v":139724,"vw":48.707027},{"c":49.26,"h":49.67,"l":48.76,"n":2674,"o":49.25,"t":"2025-12-11T05:00:00Z","v":77988,"vw":49.270579},{"c":49.58,"h":49.9,"l":48.72,"n":3002,"o":49.38,"t":"2025-12-12T05:00:00Z","v":125964,"vw":49.522956},{"c":50.43,"h":52.015,"l":50.15,"n":3828,"o":51.37,"t":"2025-12-15T05:00:00Z","v":208084,"vw":50.666601},{"c":49.33,"h":51.07,"l":49.32,"n":3348,"o":50.24,"t":"2025-12-16T05:00:00Z","v":115504,"vw":49.721573},{"c":48.48,"h":49.8,"l":48.21,"n":2990,"o":49.07,"t":"2025-12-17T05:00:00Z","v":82981,"vw":48.547847},{"c":48.79,"h":49.5222,"l":48.69,"n":2121,"o":48.7,"t":"2025-12-18T05:00:00Z","v":71038,"vw":48.875735},{"c":49.1,"h":49.21,"l":48.11,"n":2047,"o":48.44,"t":"2025-12-19T05:00:00Z","v":182384,"vw":48.977373},{"c":49.94,"h":50.51,"l":49.27,"n":3051,"o":49.27,"t":"2025-12-22T05:00:00Z","v":120601,"vw":49.963404},{"c":49.92,"h":50.58,"l":49.56,"n":2033,"o":50.06,"t":"2025-12-23T05:00:00Z","v":61911,"vw":49.933259},{"c":49.8,"h":50.15,"l":49.74,"n":1097,"o":49.92,"t":"2025-12-24T05:00:00Z","v":30509,"vw":49.860876},{"c":49.35,"h":50.13,"l":49.2,"n":1770,"o":50.04,"t":"2025-12-26T05:00:00Z","v":48443,"vw":49.46324},{"c":49.23,"h":49.5,"l":49.0029,"n":1710,"o":49.14,"t":"2025-12-29T05:00:00Z","v":61398,"vw":49.225199},{"c":48.74,"h":49.47,"l":48.65,"n":1983,"o":49.19,"t":"2025-12-30T05:00:00Z","v":50771,"vw":48.827098},{"c":47.75,"h":48.9,"l":47.661,"n":1532,"o":48.9,"t":"2025-12-31T05:00:00Z","v":52518,"vw":47.933188},{"c":48.14,"h":48.22,"l":47.3283,"n":2335,"o":47.85,"t":"2026-01-02T05:00:00Z","v":63932,"vw":47.962619},{"c":49.42,"h":49.87,"l":48.14,"n":3116,"o":48.14,"t":"2026-01-05T05:00:00Z","v":137364,"vw":49.364236},{"c":49.59,"h":49.665,"l":48.21,"n":2412,"o":49.19,"t":"2026-01-06T05:00:00Z","v":70935,"vw":49.16251},{"c":48.9,"h":50.01,"l":48.285,"n":2213,"o":49.92,"t":"2026-01-07T05:00:00Z","v":62430,"vw":48.88303},{"c":50.9,"h":51.03,"l":48.79,"n":2234,"o":48.79,"t":"2026-01-08T05:00:00Z","v":74479,"vw":50.629456},{"c":50.66,"h":51.23,"l":50.2412,"n":2840,"o":50.96,"t":"2026-01-09T05:00:00Z","v":62583,"vw":50.691065},{"c":51.25,"h":51.74,"l":50,"n":2898,"o":50.34,"t":"2026-01-12T05:00:00Z","v":108944,"vw":51.144674},{"c":50.98,"h":51.9,"l":50.875,"n":2857,"o":51.5,"t":"2026-01-13T05:00:00Z","v":68592,"vw":51.152623},{"c":51.78,"h":51.89,"l":50.755,"n":2861,"o":51.24,"t":"2026-01-14T05:00:00Z","v":66450,"vw":51.653439},{"c":52.87,"h":53.185,"l":51.78,"n":2606,"o":52,"t":"2026-01-15T05:00:00Z","v":64917,"vw":52.848935},{"c":52.93,"h":53.14,"l":52.27,"n":2618,"o":52.64,"t":"2026-01-16T05:00:00Z","v":96404,"vw":52.793106},{"c":51.64,"h":52.5,"l":51.551,"n":2351,"o":51.98,"t":"2026-01-20T05:00:00Z","v":59241,"vw":51.791337},{"c":53.65,"h":53.82,"l":51.84,"n":2548,"o":52.12,"t":"2026-01-21T05:00:00Z","v":70982,"vw":53.221363},{"c":53.81,"h":54.26,"l":52.97,"n":2490,"o":53.84,"t":"2026-01-22T05:00:00Z","v":80321,"vw":53.839949},{"c":52.28,"h":53.62,"l":51.96,"n":2216,"o":53.62,"t":"2026-01-23T05:00:00Z","v":64747,"vw":52.401117},{"c":51.93,"h":53.075,"l":51.92,"n":2876,"o":52.35,"t":"2026-01-26T05:00:00Z","v":67901,"vw":52.070788},{"c":52.96,"h":53.18,"l":52.005,"n":2880,"o":52.14,"t":"2026-01-27T05:00:00Z","v":96249,"vw":52.852803},{"c":52.74,"h":53.19,"l":52.39,"n":2830,"o":53.09,"t":"2026-01-28T05:00:00Z","v":111852,"vw":52.824223},{"c":54.65,"h":54.72,"l":52.79,"n":3903,"o":53.24,"t":"2026-01-29T05:00:00Z","v":134917,"vw":54.214485},{"c":54.49,"h":55.025,"l":53.87,"n":5187,"o":54.19,"t":"2026-01-30T05:00:00Z","v":386137,"vw":54.478166},{"c":56.38,"h":56.47,"l":54.34,"n":4294,"o":54.42,"t":"2026-02-02T05:00:00Z","v":154166,"vw":56.146545},{"c":56.92,"h":57.755,"l":56.45,"n":4348,"o":56.61,"t":"2026-02-03T05:00:00Z","v":139705,"vw":57.095341},{"c":58.61,"h":59.14,"l":57.05,"n":4181,"o":57.57,"t":"2026-02-04T05:00:00Z","v":113733,"vw":58.470539},{"c":59.55,"h":60.23,"l":57.6796,"n":5112,"o":58.33,"t":"2026-02-05T05:00:00Z","v":170169,"vw":59.488244},{"c":65.7,"h":66.23,"l":58.01,"n":5616,"o":59.63,"t":"2026-02-06T05:00:00Z","v":230172,"vw":65.119468},{"c":65.93,"h":65.99,"l":63.92,"n":6858,"o":65.51,"t":"2026-02-09T05:00:00Z","v":349779,"vw":65.288364},{"c":66.3,"h":67.0589,"l":65.6796,"n":3879,"o":66.35,"t":"2026-02-10T05:00:00Z","v":141457,"vw":66.403342},{"c":66.28,"h":67.525,"l":66.0145,"n":3394,"o":67.15,"t":"2026-02-11T05:00:00Z","v":115167,"vw":66.642171},{"c":66.82,"h":67.805,"l":65.5,"n":3142,"o":66.99,"t":"2026-02-12T05:00:00Z","v":110201,"vw":66.719889},{"c":67.4,"h":68.02,"l":66.34,"n":3064,"o":67.13,"t":"2026-02-13T05:00:00Z","v":110785,"vw":67.455178},{"c":66.75,"h":67.72,"l":66.37,"n":3536,"o":67.37,"t":"2026-02-17T05:00:00Z","v":122562,"vw":66.981066},{"c":65.13,"h":67.85,"l":64.87,"n":3688,"o":67.14,"t":"2026-02-18T05:00:00Z","v":146426,"vw":65.608892},{"c":64.79,"h":65.44,"l":64.39,"n":3469,"o":64.83,"t":"2026-02-19T05:00:00Z","v":107475,"vw":64.832319},{"c":65.69,"h":66.21,"l":64.285,"n":3438,"o":64.79,"t":"2026-02-20T05:00:00Z","v":102256,"vw":65.408072},{"c":64.52,"h":65.89,"l":63.76,"n":3633,"o":65.67,"t":"2026-02-23T05:00:00Z","v":109828,"vw":64.496478},{"c":65.27,"h":65.28,"l":64.2701,"n":3080,"o":64.96,"t":"2026-02-24T05:00:00Z","v":90719,"vw":64.953488},{"c":64.41,"h":65.855,"l":63.35,"n":3087,"o":65.57,"t":"2026-02-25T05:00:00Z","v":74476,"vw":64.241269},{"c":64.63,"h":65.1091,"l":63.32,"n":3076,"o":64.8,"t":"2026-02-26T05:00:00Z","v":78019,"vw":64.575363},{"c":64.23,"h":64.54,"l":62.9,"n":2461,"o":64.04,"t":"2026-02-27T05:00:00Z","v":117268,"vw":64.002864},{"c":65.32,"h":65.66,"l":63.15,"n":2865,"o":63.39,"t":"2026-03-02T05:00:00Z","v":84221,"vw":65.119542},{"c":63.86,"h":64.44,"l":61.13,"n":3655,"o":63.67,"t":"2026-03-03T05:00:00Z","v":153141,"vw":63.647635},{"c":64.92,"h":67.2,"l":63.95,"n":3147,"o":64.16,"t":"2026-03-04T05:00:00Z","v":92782,"vw":64.812269},{"c":62.64,"h":65.055,"l":61.705,"n":2967,"o":63.97,"t":"2026-03-05T05:00:00Z","v":94030,"vw":62.725583},{"c":60.95,"h":62.49,"l":58.77,"n":5577,"o":61.15,"t":"2026-03-06T05:00:00Z","v":236443,"vw":61.521501},{"c":61.68,"h":61.73,"l":58.44,"n":3227,"o":59.81,"t":"2026-03-09T04:00:00Z","v":100215,"vw":60.524856},{"c":61,"h":63.17,"l":60.88,"n":3388,"o":61.53,"t":"2026-03-10T04:00:00Z","v":127751,"vw":61.455044},{"c":60.81,"h":62.13,"l":60.08,"n":3274,"o":60.5,"t":"2026-03-11T04:00:00Z","v":111929,"vw":60.680666},{"c":59.14,"h":60.74,"l":58.81,"n":4015,"o":59.71,"t":"2026-03-12T04:00:00Z","v":121851,"vw":59.343051},{"c":57.7,"h":59.92,"l":56.98,"n":4470,"o":59.5,"t":"2026-03-13T04:00:00Z","v":149043,"vw":57.661283},{"c":60.94,"h":61.89,"l":58.85,"n":5561,"o":59.06,"t":"2026-03-16T04:00:00Z","v":184825,"vw":60.953858},{"c":61.57,"h":62.4,"l":60.1701,"n":4108,"o":61.29,"t":"2026-03-17T04:00:00Z","v":153412,"vw":61.611401},{"c":60.55,"h":62.44,"l":60.5,"n":4736,"o":61.58,"t":"2026-03-18T04:00:00Z","v":169087,"vw":61.186374},{"c":60.51,"h":61.26,"l":59.22,"n":3763,"o":59.62,"t":"2026-03-19T04:00:00Z","v":149529,"vw":60.373948},{"c":58.73,"h":60.63,"l":58.26,"n":4063,"o":60.6,"t":"2026-03-20T04:00:00Z","v":595900,"vw":58.79094},{"c":62.04,"h":62.77,"l":60.25,"n":5069,"o":60.48,"t":"2026-03-23T04:00:00Z","v":407331,"vw":61.98799},{"c":62.49,"h":62.8,"l":60.14,"n":3858,"o":61.16,"t":"2026-03-24T04:00:00Z","v":156955,"vw":62.299006},{"c":64.12,"h":65,"l":61.9501,"n":4697,"o":63.49,"t":"2026-03-25T04:00:00Z","v":157638,"vw":63.556256},{"c":62.45,"h":64.92,"l":62.45,"n":4117,"o":63.37,"t":"2026-03-26T04:00:00Z","v":140970,"vw":63.39841},{"c":61.42,"h":62.525,"l":61,"n":3420,"o":62.21,"t":"2026-03-27T04:00:00Z","v":120721,"vw":61.590653},{"c":60.39,"h":61.92,"l":60.075,"n":3952,"o":61.92,"t":"2026-03-30T04:00:00Z","v":118415,"vw":60.541259},{"c":62.13,"h":62.69,"l":61.0301,"n":3155,"o":61.58,"t":"2026-03-31T04:00:00Z","v":115398,"vw":62.02568},{"c":64.03,"h":65.01,"l":62.76,"n":3116,"o":62.98,"t":"2026-04-01T04:00:00Z","v":111547,"vw":64.30231},{"c":62.5,"h":64.06,"l":61.96,"n":2620,"o":62.49,"t":"2026-04-02T04:00:00Z","v":67353,"vw":62.790627},{"c":62.83,"h":63.085,"l":61.4,"n":2907,"o":62.4,"t":"2026-04-06T04:00:00Z","v":66334,"vw":62.604718},{"c":63.8,"h":63.98,"l":62.445,"n":3046,"o":62.56,"t":"2026-04-07T04:00:00Z","v":77948,"vw":63.555272},{"c":67.3,"h":67.745,"l":65.85,"n":3416,"o":66,"t":"2026-04-08T04:00:00Z","v":156069,"vw":67.223504},{"c":69.23,"h":69.88,"l":66.46,"n":4364,"o":66.8,"t":"2026-04-09T04:00:00Z","v":117093,"vw":69.113152},{"c":68.83,"h":69.45,"l":68.32,"n":2871,"o":69.45,"t":"2026-04-10T04:00:00Z","v":68000,"vw":68.97608},{"c":72.16,"h":72.55,"l":68.83,"n":8058,"o":68.83,"t":"2026-04-13T04:00:00Z","v":312914,"vw":71.394255},{"c":71.52,"h":73.24,"l":71.48,"n":7235,"o":71.91,"t":"2026-04-14T04:00:00Z","v":237675,"vw":72.109082},{"c":68.12,"h":71.79,"l":67.9101,"n":5293,"o":71.02,"t":"2026-04-15T04:00:00Z","v":172841,"vw":68.6905},{"c":67.66,"h":68.725,"l":66.89,"n":5736,"o":67.78,"t":"2026-04-16T04:00:00Z","v":204955,"vw":67.771611},{"c":68.26,"h":70.19,"l":68.26,"n":7846,"o":68.86,"t":"2026-04-17T04:00:00Z","v":835687,"vw":68.416025},{"c":65.64,"h":68.59,"l":65.57,"n":6172,"o":67.83,"t":"2026-04-20T04:00:00Z","v":189867,"vw":66.089427},{"c":66.97,"h":67.135,"l":65.04,"n":5046,"o":65.57,"t":"2026-04-21T04:00:00Z","v":155508,"vw":66.253639},{"c":66.21,"h":68.325,"l":65.855,"n":5312,"o":67.47,"t":"2026-04-22T04:00:00Z","v":154890,"vw":66.404925},{"c":74.37,"h":75.03,"l":68.95,"n":7164,"o":68.95,"t":"2026-04-23T04:00:00Z","v":232404,"vw":73.674704},{"c":76.78,"h":78.5,"l":71.24,"n":10253,"o":74.72,"t":"2026-04-24T04:00:00Z","v":691833,"vw":76.472105},{"c":75.96,"h":77.6,"l":74.17,"n":5871,"o":77.18,"t":"2026-04-27T04:00:00Z","v":194648,"vw":75.663712},{"c":75.16,"h":76.52,"l":74.538,"n":5839,"o":76.52,"t":"2026-04-28T04:00:00Z","v":171222,"vw":75.246482},{"c":72.98,"h":75.395,"l":72.1,"n":5874,"o":75.36,"t":"2026-04-29T04:00:00Z","v":174124,"vw":73.315354},{"c":75.74,"h":75.9,"l":72.5,"n":3913,"o":73.49,"t":"2026-04-30T04:00:00Z","v":128117,"vw":75.282222},{"c":76.15,"h":76.619,"l":73.5,"n":5113,"o":76.03,"t":"2026-05-01T04:00:00Z","v":136800,"vw":76.155368},{"c":75.68,"h":77.63,"l":74.905,"n":4697,"o":75.85,"t":"2026-05-04T04:00:00Z","v":151917,"vw":76.039124},{"c":77.43,"h":78.2,"l":75.8101,"n":3488,"o":76.67,"t":"2026-05-05T04:00:00Z","v":89234,"vw":77.456625},{"c":77.74,"h":79.54,"l":77.32,"n":4395,"o":78.9,"t":"2026-05-06T04:00:00Z","v":128056,"vw":78.115916},{"c":76.52,"h":78.7247,"l":76.405,"n":5076,"o":77.9,"t":"2026-05-07T04:00:00Z","v":122103,"vw":76.824762},{"c":77.28,"h":77.895,"l":76.3463,"n":3777,"o":77.24,"t":"2026-05-08T04:00:00Z","v":83531,"vw":77.315408},{"c":77.88,"h":78.6299,"l":75.485,"n":3946,"o":77.37,"t":"2026-05-11T04:00:00Z","v":95433,"vw":77.518235},{"c":75.9,"h":77.74,"l":74.74,"n":4308,"o":77.74,"t":"2026-05-12T04:00:00Z","v":126604,"vw":75.881111},{"c":75.44,"h":77.7699,"l":75.2835,"n":3753,"o":76.24,"t":"2026-05-13T04:00:00Z","v":111447,"vw":75.743853},{"c":76.07,"h":77.155,"l":74.97,"n":3133,"o":76.29,"t":"2026-05-14T04:00:00Z","v":83427,"vw":76.255526},{"c":73.3,"h":74.69,"l":72,"n":4547,"o":74.6,"t":"2026-05-15T04:00:00Z","v":126897,"vw":73.512766},{"c":71.8,"h":74.38,"l":71.74,"n":5862,"o":73.3,"t":"2026-05-18T04:00:00Z","v":144838,"vw":72.369221},{"c":70.59,"h":72.01,"l":68.936,"n":5352,"o":70.34,"t":"2026-05-19T04:00:00Z","v":127300,"vw":70.846199},{"c":72.81,"h":72.84,"l":70.4,"n":4448,"o":71.17,"t":"2026-05-20T04:00:00Z","v":123245,"vw":72.254016},{"c":72.45,"h":73.1261,"l":71.19,"n":4650,"o":72.42,"t":"2026-05-21T04:00:00Z","v":110067,"vw":72.401334},{"c":72.66,"h":73.065,"l":71.5,"n":3989,"o":72.75,"t":"2026-05-22T04:00:00Z","v":112565,"vw":72.557269},{"c":75.7,"h":75.74,"l":73.63,"n":4373,"o":73.63,"t":"2026-05-26T04:00:00Z","v":91603,"vw":75.00567},{"c":75.68,"h":76.31,"l":75.3001,"n":3851,"o":76.18,"t":"2026-05-27T04:00:00Z","v":98774,"vw":75.729194},{"c":74.85,"h":75.195,"l":73.8,"n":3881,"o":75.19,"t":"2026-05-28T04:00:00Z","v":88972,"vw":74.810723},{"c":74.95,"h":75.79,"l":73.9984,"n":3916,"o":75.25,"t":"2026-05-29T04:00:00Z","v":123751,"vw":75.000885},{"c":73.71,"h":74.9,"l":72.55,"n":4239,"o":74.11,"t":"2026-06-01T04:00:00Z","v":80144,"vw":73.717661},{"c":75.58,"h":76.23,"l":74.13,"n":4599,"o":74.13,"t":"2026-06-02T04:00:00Z","v":80604,"vw":75.606764},{"c":75.99,"h":77.58,"l":74.98,"n":5919,"o":75.69,"t":"2026-06-03T04:00:00Z","v":138551,"vw":76.18039},{"c":77.98,"h":78.37,"l":76.57,"n":4553,"o":76.58,"t":"2026-06-04T04:00:00Z","v":129372,"vw":77.712112},{"c":77.09,"h":78.765,"l":77.08,"n":4261,"o":77.57,"t":"2026-06-05T04:00:00Z","v":116300,"vw":77.755113},{"c":77.91,"h":79.505,"l":77.35,"n":4140,"o":77.86,"t":"2026-06-08T04:00:00Z","v":103885,"vw":78.238348},{"c":81.11,"h":81.6799,"l":78.54,"n":5311,"o":79.05,"t":"2026-06-09T04:00:00Z","v":129771,"vw":80.368643},{"c":79.45,"h":82.1,"l":79.44,"n":5130,"o":81,"t":"2026-06-10T04:00:00Z","v":141406,"vw":80.39609},{"c":82.82,"h":83.6799,"l":80.2,"n":5396,"o":80.91,"t":"2026-06-11T04:00:00Z","v":215323,"vw":82.218069},{"c":84.59,"h":84.99,"l":83.17,"n":5449,"o":83.77,"t":"2026-06-12T04:00:00Z","v":188772,"vw":84.304588},{"c":85.4,"h":86.58,"l":83.82,"n":7080,"o":85.73,"t":"2026-06-15T04:00:00Z","v":218832,"vw":85.275616},{"c":84.98,"h":87.71,"l":84.81,"n":5002,"o":86.4,"t":"2026-06-16T04:00:00Z","v":182482,"vw":85.915595},{"c":86.74,"h":88.12,"l":85,"n":6404,"o":85.44,"t":"2026-06-17T04:00:00Z","v":222436,"vw":86.732742},{"c":87.77,"h":88.77,"l":86.729,"n":5364,"o":88.06,"t":"2026-06-18T04:00:00Z","v":288550,"vw":87.847154},{"c":87.93,"h":89.6178,"l":87.74,"n":6801,"o":88.37,"t":"2026-06-22T04:00:00Z","v":257620,"vw":88.427911},{"c":86.47,"h":87.89,"l":84.975,"n":7017,"o":86.26,"t":"2026-06-23T04:00:00Z","v":181319,"vw":86.712311},{"c":85.83,"h":87.725,"l":85.3859,"n":8740,"o":86.33,"t":"2026-06-24T04:00:00Z","v":273865,"vw":86.38823},{"c":90.85,"h":91.38,"l":87,"n":6473,"o":87.35,"t":"2026-06-25T04:00:00Z","v":174922,"vw":90.224623},{"c":89.25,"h":90.345,"l":87.945,"n":5577,"o":89.42,"t":"2026-06-26T04:00:00Z","v":471969,"vw":89.205646},{"c":90.2,"h":91.17,"l":87.55,"n":6006,"o":88.32,"t":"2026-06-29T04:00:00Z","v":184095,"vw":90.006673},{"c":91.74,"h":92.5505,"l":90.28,"n":5205,"o":90.96,"t":"2026-06-30T04:00:00Z","v":154952,"vw":91.723928},{"c":88.72,"h":92.78,"l":88.08,"n":8555,"o":90.94,"t":"2026-07-01T04:00:00Z","v":269289,"vw":88.974676},{"c":84.06,"h":88.49,"l":82.76,"n":8506,"o":88.49,"t":"2026-07-02T04:00:00Z","v":260364,"vw":84.726738},{"c":85.31,"h":85.82,"l":83.7401,"n":7006,"o":84.09,"t":"2026-07-06T04:00:00Z","v":194783,"vw":84.985644},{"c":79.82,"h":84.335,"l":78.53,"n":10951,"o":84.03,"t":"2026-07-07T04:00:00Z","v":392098,"vw":80.405153},{"c":78.07,"h":79.3,"l":76.94,"n":6909,"o":79.3,"t":"2026-07-08T04:00:00Z","v":249963,"vw":77.8482},{"c":79.4,"h":80.4099,"l":78.3289,"n":5395,"o":79.66,"t":"2026-07-09T04:00:00Z","v":153809,"vw":79.364014},{"c":79.5,"h":80.92,"l":78.52,"n":5800,"o":78.6,"t":"2026-07-10T04:00:00Z","v":201925,"vw":79.696106},{"c":78.6,"h":80.385,"l":78.05,"n":6067,"o":79.11,"t":"2026-07-13T04:00:00Z","v":128336,"vw":78.812066},{"c":80.03,"h":80.54,"l":78.555,"n":8445,"o":80,"t":"2026-07-14T04:00:00Z","v":188155,"vw":79.663606},{"c":79.19,"h":81.82,"l":78.24,"n":5139,"o":80.63,"t":"2026-07-15T04:00:00Z","v":159367,"vw":79.563366},{"c":80.76,"h":81.1499,"l":77.88,"n":4703,"o":78.43,"t":"2026-07-16T04:00:00Z","v":154854,"vw":80.243205},{"c":79.74,"h":80.315,"l":76.19,"n":6609,"o":78.61,"t":"2026-07-17T04:00:00Z","v":212963,"vw":79.339781},{"c":79.19,"h":81.12,"l":78.66,"n":4025,"o":80.74,"t":"2026-07-20T04:00:00Z","v":125510,"vw":79.601127},{"c":80.3,"h":80.59,"l":78.1,"n":5080,"o":80.53,"t":"2026-07-21T04:00:00Z","v":124882,"vw":80.060895},{"c":80.09,"h":81.43,"l":79.09,"n":5476,"o":79.77,"t":"2026-07-22T04:00:00Z","v":229229,"vw":80.414714},{"c":79.62,"h":80.4441,"l":77.94,"n":5688,"o":78.9,"t":"2026-07-23T04:00:00Z","v":206128,"vw":79.14981},{"c":81.73,"h":83.2399,"l":75,"n":8593,"o":79.98,"t":"2026-07-24T04:00:00Z","v":351370,"vw":80.090314},{"c":80.56,"h":85.26,"l":76.77,"n":6378,"o":82.14,"t":"2026-07-27T04:00:00Z","v":223217,"vw":79.740992},{"c":82.43,"h":84.1699,"l":80.29,"n":7299,"o":80.55,"t":"2026-07-28T04:00:00Z","v":249535,"vw":81.998077},{"c":78.47,"h":83.02,"l":78.17,"n":5413,"o":81.87,"t":"2026-07-29T04:00:00Z","v":203625,"vw":79.184452},{"c":80.69,"h":81.585,"l":79.115,"n":6132,"o":80.8,"t":"2026-07-30T04:00:00Z","v":156186,"vw":80.124413},{"c":81.19,"h":82.08,"l":79.41,"n":5443,"o":81.64,"t":"2026-07-31T04:00:00Z","v":486742,"vw":81.203293},{"c":82.8,"h":84.5999,"l":81.71,"n":5857,"o":81.71,"t":"2026-08-03T04:00:00Z","v":180898,"vw":82.996691},{"c":85.48,"h":86.06,"l":82.1601,"n":6405,"o":84.22,"t":"2026-08-04T04:00:00Z","v":184035,"vw":85.256854},{"c":85.22,"h":87.02,"l":84.37,"n":5507,"o":85.15,"t":"2026-08-05T04:00:00Z","v":168695,"vw":85.912973},{"c":84.58,"h":87.3,"l":81.92,"n":4374,"o":85.98,"t":"2026-08-06T04:00:00Z","v":147737,"vw":85.402924},{"c":83.79,"h":85.8115,"l":83.6,"n":4088,"o":84.67,"t":"2026-08-07T04:00:00Z","v":113520,"vw":84.021242},{"c":81.79,"h":83.75,"l":81.08,"n":7090,"o":83.55,"t":"2026-08-10T04:00:00Z","v":163184,"vw":82.176235},{"c":82.79,"h":85.9999,"l":81.93,"n":5795,"o":82.66,"t":"2026-08-11T04:00:00Z","v":138978,"vw":83.014437},{"c":81.5,"h":84.39,"l":81.4,"n":5854,"o":84.18,"t":"2026-08-12T04:00:00Z","v":212046,"vw":81.92856},{"c":79.92,"h":82.475,"l":79.255,"n":4740,"o":82.08,"t":"2026-08-13T04:00:00Z","v":146328,"vw":80.310506},{"c":80.81,"h":81.43,"l":78.5801,"n":4751,"o":79.56,"t":"2026-08-14T04:00:00Z","v":117143,"vw":80.532622},{"c":80.65,"h":81.49,"l":79.97,"n":4466,"o":80.78,"t":"2026-08-17T04:00:00Z","v":101292,"vw":80.481119},{"c":78.75,"h":79.65,"l":77.87,"n":6177,"o":79.65,"t":"2026-08-18T04:00:00Z","v":163900,"vw":78.704047},{"c":78.52,"h":79.5,"l":77.2,"n":5157,"o":79.22,"t":"2026-08-19T04:00:00Z","v":145671,"vw":78.446752},{"c":77.85,"h":78.45,"l":77.1221,"n":4481,"o":78.07,"t":"2026-08-20T04:00:00Z","v":109422,"vw":77.755849},{"c":78.09,"h":78.64,"l":76.61,"n":4462,"o":78.64,"t":"2026-08-21T04:00:00Z","v":211709,"vw":77.751032},{"c":77.82,"h":78.67,"l":77.35,"n":4726,"o":78.67,"t":"2026-08-24T04:00:00Z","v":90550,"vw":77.90208},{"c":76.76,"h":79.2,"l":76.65,"n":4751,"o":78.99,"t":"2026-08-25T04:00:00Z","v":111056,"vw":77.182345},{"c":77.62,"h":78.6092,"l":76.7067,"n":4762,"o":77.29,"t":"2026-08-26T04:00:00Z","v":108719,"vw":77.574704},{"c":77.58,"h":78.6741,"l":76.53,"n":5071,"o":77.58,"t":"2026-08-27T04:00:00Z","v":117376,"vw":77.686993},{"c":76.22,"h":77.6,"l":75.46,"n":6018,"o":77.3,"t":"2026-08-28T04:00:00Z","v":136840,"vw":76.182709},{"c":75.4,"h":76.465,"l":75,"n":5386,"o":76.25,"t":"2026-08-31T04:00:00Z","v":142281,"vw":75.438521},{"c":73.99,"h":74.84,"l":71.81,"n":6653,"o":74.54,"t":"2026-09-01T04:00:00Z","v":146584,"vw":73.788723},{"c":73.94,"h":75.74,"l":72,"n":7840,"o":74.75,"t":"2026-09-02T04:00:00Z","v":194148,"vw":73.941657},{"c":75.1,"h":75.35,"l":73.72,"n":7483,"o":74.81,"t":"2026-09-03T04:00:00Z","v":193594,"vw":74.679055},{"c":75.34,"h":76.3,"l":74.54,"n":4576,"o":74.83,"t":"2026-09-04T04:00:00Z","v":103468,"vw":75.361503},{"c":75.49,"h":76.29,"l":74.55,"n":4467,"o":75.16,"t":"2026-09-08T04:00:00Z","v":112319,"vw":75.395655},{"c":74.77,"h":75.655,"l":74.46,"n":4280,"o":74.99,"t":"2026-09-09T04:00:00Z","v":119341,"vw":74.744823},{"c":73.23,"h":74.04,"l":72.22,"n":6699,"o":74.04,"t":"2026-09-10T04:00:00Z","v":215416,"vw":72.88359},{"c":74.47,"h":74.85,"l":73.6,"n":3482,"o":74.61,"t":"2026-09-11T04:00:00Z","v":73367,"vw":74.446455},{"c":71.5,"h":73,"l":70,"n":7273,"o":73,"t":"2026-09-14T04:00:00Z","v":205627,"vw":71.348429},{"c":71.23,"h":72.415,"l":70.435,"n":6770,"o":72.15,"t":"2026-09-15T04:00:00Z","v":272880,"vw":71.175756},{"c":72.17,"h":73.166,"l":70.76,"n":7555,"o":72.02,"t":"2026-09-16T04:00:00Z","v":205245,"vw":71.905807},{"c":72.1,"h":73.77,"l":70.93,"n":7836,"o":73.77,"t":"2026-09-17T04:00:00Z","v":242132,"vw":71.797858},{"c":73.25,"h":73.5999,"l":71,"n":7030,"o":72.42,"t":"2026-09-18T04:00:00Z","v":796661,"vw":73.059601},{"c":73.75,"h":74.36,"l":73.11,"n":4302,"o":73.53,"t":"2026-09-21T04:00:00Z","v":148364,"vw":73.841725},{"c":74.59,"h":74.95,"l":73.61,"n":4530,"o":74.33,"t":"2026-09-22T04:00:00Z","v":122645,"vw":74.522868},{"c":75.25,"h":75.82,"l":73.71,"n":5700,"o":74.13,"t":"2026-09-23T04:00:00Z","v":163696,"vw":74.862756},{"c":74.65,"h":75.36,"l":73.581,"n":5859,"o":74.57,"t":"2026-09-24T04:00:00Z","v":154938,"vw":74.55419},{"c":74.21,"h":75.5,"l":74.09,"n":6093,"o":75.04,"t":"2026-09-25T04:00:00Z","v":252375,"vw":74.39432},{"c":76.06,"h":76.31,"l":73.84,"n":5416,"o":74.27,"t":"2026-09-28T04:00:00Z","v":201818,"vw":75.593878},{"c":75.07,"h":77.09,"l":73.81,"n":5323,"o":76.45,"t":"2026-09-29T04:00:00Z","v":175608,"vw":74.618462},{"c":74.48,"h":75.43,"l":74.14,"n":3962,"o":75.43,"t":"2026-09-30T04:00:00Z","v":151178,"vw":74.679334},{"c":75.13,"h":75.24,"l":72.9,"n":6284,"o":74,"t":"2026-10-01T04:00:00Z","v":228066,"vw":74.522047},{"c":77.26,"h":77.89,"l":76,"n":7838,"o":76.24,"t":"2026-10-02T04:00:00Z","v":280662,"vw":77.076913},{"c":77.55,"h":78.2975,"l":76.38,"n":3832,"o":77.23,"t":"2026-10-05T04:00:00Z","v":109363,"vw":77.480924},{"c":77.22,"h":79.24,"l":76.61,"n":5173,"o":78.27,"t":"2026-10-06T04:00:00Z","v":134030,"vw":77.480431},{"c":74.21,"h":76.095,"l":73.21,"n":4460,"o":75.85,"t":"2026-10-07T04:00:00Z","v":183887,"vw":74.370938},{"c":73.04,"h":74.535,"l":72.9401,"n":4375,"o":73.85,"t":"2026-10-08T04:00:00Z","v":137447,"vw":73.424411},{"c":73.99,"h":74.68,"l":72.495,"n":4731,"o":73.16,"t":"2026-10-09T04:00:00Z","v":137493,"vw":73.952937},{"c":73.58,"h":75.1,"l":73.55,"n":5669,"o":73.87,"t":"2026-10-12T04:00:00Z","v":138032,"vw":74.065488},{"c":73.86,"h":73.92,"l":72.24,"n":5471,"o":73.39,"t":"2026-10-13T04:00:00Z","v":139275,"vw":73.347763},{"c":72.94,"h":73.68,"l":72.39,"n":3543,"o":73.43,"t":"2026-10-14T04:00:00Z","v":114326,"vw":72.987646},{"c":72.14,"h":72.7699,"l":71.18,"n":3873,"o":72.73,"t":"2026-10-15T04:00:00Z","v":141678,"vw":71.955553},{"c":71.89,"h":73.2932,"l":71.31,"n":4126,"o":72.04,"t":"2026-10-16T04:00:00Z","v":111239,"vw":72.023464},{"c":72.42,"h":73.3,"l":71.85,"n":3381,"o":72.72,"t":"2026-10-19T04:00:00Z","v":96725,"vw":72.424016},{"c":72.33,"h":73,"l":70.74,"n":5540,"o":71.51,"t":"2026-10-20T04:00:00Z","v":167482,"vw":72.19424},{"c":73.87,"h":74.26,"l":72.615,"n":7907,"o":73.43,"t":"2026-10-21T04:00:00Z","v":235403,"vw":73.511509},{"c":70.13,"h":73.59,"l":67.89,"n":7753,"o":72.99,"t":"2026-10-22T04:00:00Z","v":306357,"vw":69.668068}],"volatilityBars":[{"c":73.25,"h":73.25,"l":73.25,"n":2,"o":73.25,"t":"2026-09-21T08:00:00Z","v":200,"vw":73.25},{"c":73.52,"h":73.52,"l":73.52,"n":4,"o":73.52,"t":"2026-09-21T13:15:00Z","v":150,"vw":73.52},{"c":73.75,"h":73.825,"l":73.5,"n":252,"o":73.53,"t":"2026-09-21T13:30:00Z","v":8533,"vw":73.636287},{"c":73.3,"h":74.08,"l":73.3,"n":181,"o":73.7,"t":"2026-09-21T13:45:00Z","v":16958,"vw":73.849945},{"c":73.39,"h":73.8099,"l":73.11,"n":29,"o":73.11,"t":"2026-09-21T14:00:00Z","v":2893,"vw":73.212767},{"c":73.46,"h":73.46,"l":73.26,"n":11,"o":73.26,"t":"2026-09-21T14:15:00Z","v":356,"vw":73.337301},{"c":73.595,"h":73.83,"l":73.535,"n":169,"o":73.78,"t":"2026-09-21T14:30:00Z","v":6170,"vw":73.691188},{"c":73.79,"h":73.79,"l":73.595,"n":36,"o":73.595,"t":"2026-09-21T14:45:00Z","v":1144,"vw":73.645129},{"c":74.075,"h":74.14,"l":73.51,"n":165,"o":73.54,"t":"2026-09-21T15:00:00Z","v":3657,"vw":73.941364},{"c":73.96,"h":74.3,"l":73.96,"n":161,"o":74.29,"t":"2026-09-21T15:15:00Z","v":5773,"vw":74.146471},{"c":73.89,"h":73.99,"l":73.89,"n":59,"o":73.99,"t":"2026-09-21T15:30:00Z","v":2061,"vw":73.972692},{"c":73.77,"h":73.905,"l":73.77,"n":22,"o":73.78,"t":"2026-09-21T15:45:00Z","v":386,"vw":73.818333},{"c":74.04,"h":74.23,"l":73.862,"n":137,"o":73.862,"t":"2026-09-21T16:00:00Z","v":4631,"vw":74.036477},{"c":74.25,"h":74.25,"l":73.89,"n":22,"o":74.1,"t":"2026-09-21T16:15:00Z","v":3599,"vw":74.208561},{"c":73.9,"h":73.9,"l":73.87,"n":8,"o":73.87,"t":"2026-09-21T16:30:00Z","v":241,"vw":73.885},{"c":74.03,"h":74.03,"l":74.03,"n":5,"o":74.03,"t":"2026-09-21T16:45:00Z","v":784,"vw":74.03},{"c":74.02,"h":74.02,"l":73.88,"n":28,"o":73.94,"t":"2026-09-21T17:00:00Z","v":1197,"vw":73.940609},{"c":73.995,"h":73.995,"l":73.85,"n":41,"o":73.88,"t":"2026-09-21T17:15:00Z","v":1060,"vw":73.944082},{"c":73.74,"h":73.84,"l":73.67,"n":106,"o":73.82,"t":"2026-09-21T17:30:00Z","v":3441,"vw":73.753718},{"c":73.745,"h":73.755,"l":73.66,"n":14,"o":73.755,"t":"2026-09-21T17:45:00Z","v":1292,"vw":73.740572},{"c":73.87,"h":73.91,"l":73.64,"n":134,"o":73.84,"t":"2026-09-21T18:00:00Z","v":4503,"vw":73.826746},{"c":73.97,"h":74.11,"l":73.96,"n":97,"o":74.1,"t":"2026-09-21T18:15:00Z","v":3357,"vw":74.025},{"c":74.25,"h":74.25,"l":74.04,"n":137,"o":74.04,"t":"2026-09-21T18:30:00Z","v":3919,"vw":74.144713},{"c":74.285,"h":74.31,"l":74.235,"n":59,"o":74.235,"t":"2026-09-21T18:45:00Z","v":1354,"vw":74.280682},{"c":74.25,"h":74.36,"l":74.25,"n":56,"o":74.34,"t":"2026-09-21T19:00:00Z","v":1675,"vw":74.321365},{"c":74.14,"h":74.29,"l":74.14,"n":113,"o":74.23,"t":"2026-09-21T19:15:00Z","v":3620,"vw":74.201498},{"c":74.23,"h":74.3,"l":74.1101,"n":182,"o":74.23,"t":"2026-09-21T19:30:00Z","v":4548,"vw":74.255613},{"c":73.69,"h":74.21,"l":73.69,"n":518,"o":74.21,"t":"2026-09-21T19:45:00Z","v":15906,"vw":73.962716},{"c":73.75,"h":73.75,"l":73.75,"n":13,"o":73.75,"t":"2026-09-21T20:00:00Z","v":28495,"vw":73.75},{"c":73.74,"h":73.75,"l":73.74,"n":10,"o":73.75,"t":"2026-09-22T09:00:00Z","v":304,"vw":73.745},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-09-22T13:15:00Z","v":100,"vw":74.31},{"c":74.3,"h":74.33,"l":74.3,"n":26,"o":74.33,"t":"2026-09-22T13:30:00Z","v":2714,"vw":74.326601},{"c":74.5,"h":74.95,"l":74.2396,"n":274,"o":74.2396,"t":"2026-09-22T13:45:00Z","v":8132,"vw":74.771633},{"c":74.84,"h":74.935,"l":74.5,"n":54,"o":74.5,"t":"2026-09-22T14:00:00Z","v":1499,"vw":74.698889},{"c":74.47,"h":74.73,"l":74.47,"n":68,"o":74.63,"t":"2026-09-22T14:15:00Z","v":2393,"vw":74.626106},{"c":74.235,"h":74.56,"l":74.18,"n":34,"o":74.494,"t":"2026-09-22T14:30:00Z","v":1114,"vw":74.335276},{"c":73.97,"h":74,"l":73.77,"n":143,"o":73.86,"t":"2026-09-22T15:00:00Z","v":3760,"vw":73.890264},{"c":73.91,"h":74.0194,"l":73.75,"n":35,"o":73.79,"t":"2026-09-22T15:15:00Z","v":1301,"vw":73.89032},{"c":73.75,"h":73.7975,"l":73.61,"n":49,"o":73.74,"t":"2026-09-22T15:30:00Z","v":1550,"vw":73.718214},{"c":74.02,"h":74.04,"l":73.83,"n":116,"o":73.89,"t":"2026-09-22T15:45:00Z","v":3615,"vw":73.938},{"c":74.07,"h":74.22,"l":74.07,"n":5,"o":74.22,"t":"2026-09-22T16:15:00Z","v":227,"vw":74.150233},{"c":74.13,"h":74.13,"l":74.12,"n":10,"o":74.12,"t":"2026-09-22T16:30:00Z","v":316,"vw":74.126667},{"c":74.33,"h":74.33,"l":74.27,"n":33,"o":74.27,"t":"2026-09-22T16:45:00Z","v":489,"vw":74.3},{"c":74.14,"h":74.345,"l":74.14,"n":17,"o":74.345,"t":"2026-09-22T17:00:00Z","v":614,"vw":74.208333},{"c":74.1001,"h":74.3,"l":74.1001,"n":37,"o":74.26,"t":"2026-09-22T17:15:00Z","v":2384,"vw":74.149444},{"c":74.295,"h":74.295,"l":74.23,"n":42,"o":74.245,"t":"2026-09-22T17:30:00Z","v":1089,"vw":74.247456},{"c":74.47,"h":74.47,"l":74.305,"n":221,"o":74.31,"t":"2026-09-22T17:45:00Z","v":6089,"vw":74.378408},{"c":74.49,"h":74.855,"l":74.49,"n":141,"o":74.7,"t":"2026-09-22T18:00:00Z","v":4252,"vw":74.754616},{"c":74.56,"h":74.81,"l":74.5,"n":112,"o":74.5,"t":"2026-09-22T18:15:00Z","v":3039,"vw":74.671295},{"c":74.33,"h":74.33,"l":74.33,"n":28,"o":74.33,"t":"2026-09-22T18:30:00Z","v":368,"vw":74.33},{"c":74.46,"h":74.52,"l":74.345,"n":72,"o":74.345,"t":"2026-09-22T18:45:00Z","v":2224,"vw":74.46228},{"c":74.57,"h":74.57,"l":74.4,"n":21,"o":74.4,"t":"2026-09-22T19:00:00Z","v":290,"vw":74.49735},{"c":74.5385,"h":74.65,"l":74.5385,"n":14,"o":74.65,"t":"2026-09-22T19:15:00Z","v":735,"vw":74.626918},{"c":74.69,"h":74.745,"l":74.5,"n":151,"o":74.52,"t":"2026-09-22T19:30:00Z","v":4406,"vw":74.638563},{"c":74.61,"h":74.72,"l":74.47,"n":971,"o":74.655,"t":"2026-09-22T19:45:00Z","v":25905,"vw":74.576151},{"c":74.59,"h":74.59,"l":74.59,"n":20,"o":74.59,"t":"2026-09-22T20:00:00Z","v":29777,"vw":74.59},{"c":74.58,"h":74.59,"l":74.58,"n":2,"o":74.59,"t":"2026-09-23T08:15:00Z","v":200,"vw":74.585},{"c":74.2,"h":74.2,"l":74.2,"n":2,"o":74.2,"t":"2026-09-23T11:15:00Z","v":186,"vw":74.2},{"c":73.92,"h":74.13,"l":73.71,"n":28,"o":74.13,"t":"2026-09-23T13:30:00Z","v":2540,"vw":73.976825},{"c":74.56,"h":74.56,"l":73.76,"n":1406,"o":73.76,"t":"2026-09-23T13:45:00Z","v":53469,"vw":74.289238},{"c":75.425,"h":75.425,"l":74.11,"n":149,"o":74.11,"t":"2026-09-23T14:00:00Z","v":3507,"vw":75.051008},{"c":74.92,"h":75.02,"l":74.88,"n":59,"o":74.9,"t":"2026-09-23T14:15:00Z","v":1234,"vw":74.943066},{"c":74.85,"h":74.92,"l":74.85,"n":11,"o":74.92,"t":"2026-09-23T14:30:00Z","v":436,"vw":74.902843},{"c":75.155,"h":75.34,"l":74.78,"n":54,"o":74.78,"t":"2026-09-23T14:45:00Z","v":3422,"vw":75.008547},{"c":75.7,"h":75.7,"l":75.365,"n":51,"o":75.37,"t":"2026-09-23T15:00:00Z","v":1285,"vw":75.47773},{"c":75.665,"h":75.82,"l":75.665,"n":45,"o":75.82,"t":"2026-09-23T15:15:00Z","v":762,"vw":75.696267},{"c":75.575,"h":75.8,"l":75.33,"n":131,"o":75.665,"t":"2026-09-23T15:30:00Z","v":4332,"vw":75.515718},{"c":75.53,"h":75.71,"l":75.34,"n":95,"o":75.61,"t":"2026-09-23T15:45:00Z","v":3053,"vw":75.580579},{"c":75.44,"h":75.585,"l":75.26,"n":81,"o":75.585,"t":"2026-09-23T16:00:00Z","v":2090,"vw":75.513995},{"c":75.295,"h":75.465,"l":75.18,"n":27,"o":75.465,"t":"2026-09-23T16:15:00Z","v":599,"vw":75.31582},{"c":75.355,"h":75.48,"l":75.295,"n":38,"o":75.295,"t":"2026-09-23T16:30:00Z","v":1501,"vw":75.363508},{"c":75.2,"h":75.36,"l":75.2,"n":17,"o":75.36,"t":"2026-09-23T16:45:00Z","v":378,"vw":75.303463},{"c":75.21,"h":75.22,"l":74.99,"n":80,"o":75.2175,"t":"2026-09-23T17:00:00Z","v":2322,"vw":75.188269},{"c":75.31,"h":75.355,"l":75.205,"n":22,"o":75.355,"t":"2026-09-23T17:15:00Z","v":866,"vw":75.28416},{"c":75.29,"h":75.315,"l":75.2,"n":97,"o":75.3,"t":"2026-09-23T17:30:00Z","v":2558,"vw":75.265268},{"c":75.425,"h":75.425,"l":75.425,"n":11,"o":75.425,"t":"2026-09-23T17:45:00Z","v":176,"vw":75.425},{"c":75.41,"h":75.59,"l":75.41,"n":37,"o":75.425,"t":"2026-09-23T18:00:00Z","v":591,"vw":75.462122},{"c":75.56,"h":75.56,"l":75.56,"n":4,"o":75.56,"t":"2026-09-23T18:15:00Z","v":182,"vw":75.56},{"c":75.375,"h":75.375,"l":75.27,"n":24,"o":75.27,"t":"2026-09-23T18:30:00Z","v":548,"vw":75.32582},{"c":75.275,"h":75.355,"l":75.16,"n":66,"o":75.355,"t":"2026-09-23T18:45:00Z","v":1680,"vw":75.231813},{"c":75.405,"h":75.49,"l":75.28,"n":60,"o":75.38,"t":"2026-09-23T19:00:00Z","v":1868,"vw":75.403631},{"c":75.21,"h":75.43,"l":75.21,"n":118,"o":75.415,"t":"2026-09-23T19:15:00Z","v":2551,"vw":75.373551},{"c":75.67,"h":75.68,"l":75.21,"n":181,"o":75.21,"t":"2026-09-23T19:30:00Z","v":5156,"vw":75.50063},{"c":75.28,"h":75.675,"l":75.19,"n":756,"o":75.675,"t":"2026-09-23T19:45:00Z","v":30838,"vw":75.506988},{"c":75.25,"h":75.25,"l":75.25,"n":23,"o":75.25,"t":"2026-09-23T20:00:00Z","v":17292,"vw":75.25},{"c":75.19,"h":75.2,"l":75.19,"n":3,"o":75.2,"t":"2026-09-24T08:15:00Z","v":223,"vw":75.195},{"c":74.5,"h":75.25,"l":73.99,"n":771,"o":74.57,"t":"2026-09-24T13:30:00Z","v":19443,"vw":74.557433},{"c":75.245,"h":75.36,"l":74.94,"n":433,"o":74.95,"t":"2026-09-24T14:00:00Z","v":6557,"vw":75.140575},{"c":74.87,"h":75.26,"l":74.85,"n":130,"o":75.25,"t":"2026-09-24T14:15:00Z","v":2619,"vw":74.988},{"c":74.74,"h":75.145,"l":74.74,"n":123,"o":75.145,"t":"2026-09-24T14:30:00Z","v":2035,"vw":74.933333},{"c":74.96,"h":74.96,"l":74.34,"n":20,"o":74.47,"t":"2026-09-24T14:45:00Z","v":732,"vw":74.511429},{"c":74.74,"h":74.74,"l":74.74,"n":6,"o":74.74,"t":"2026-09-24T15:00:00Z","v":123,"vw":74.74},{"c":74.67,"h":74.67,"l":74.67,"n":7,"o":74.67,"t":"2026-09-24T15:15:00Z","v":114,"vw":74.67},{"c":74.31,"h":74.62,"l":74.31,"n":80,"o":74.62,"t":"2026-09-24T15:30:00Z","v":1261,"vw":74.51449},{"c":74.49,"h":74.49,"l":74.49,"n":18,"o":74.49,"t":"2026-09-24T15:45:00Z","v":420,"vw":74.49},{"c":74.18,"h":74.29,"l":74.17,"n":85,"o":74.28,"t":"2026-09-24T16:00:00Z","v":1772,"vw":74.197476},{"c":74.2,"h":74.71,"l":74.18,"n":285,"o":74.18,"t":"2026-09-24T16:15:00Z","v":5499,"vw":74.48425},{"c":74.58,"h":74.84,"l":74.06,"n":112,"o":74.18,"t":"2026-09-24T16:30:00Z","v":3548,"vw":74.518525},{"c":74.37,"h":74.72,"l":74.36,"n":22,"o":74.72,"t":"2026-09-24T16:45:00Z","v":1028,"vw":74.44545},{"c":74.29,"h":74.57,"l":74.29,"n":34,"o":74.515,"t":"2026-09-24T17:00:00Z","v":1367,"vw":74.499724},{"c":74.15,"h":74.405,"l":74.1,"n":33,"o":74.33,"t":"2026-09-24T17:15:00Z","v":877,"vw":74.278},{"c":74.015,"h":74.09,"l":73.581,"n":77,"o":74.09,"t":"2026-09-24T17:30:00Z","v":3740,"vw":73.677253},{"c":74.16,"h":74.1917,"l":73.91,"n":80,"o":74.015,"t":"2026-09-24T17:45:00Z","v":2255,"vw":74.032378},{"c":74.29,"h":74.295,"l":74.29,"n":29,"o":74.295,"t":"2026-09-24T18:00:00Z","v":744,"vw":74.293546},{"c":74.2862,"h":74.35,"l":74.2862,"n":63,"o":74.35,"t":"2026-09-24T18:15:00Z","v":1516,"vw":74.315449},{"c":74,"h":74.415,"l":74,"n":50,"o":74.415,"t":"2026-09-24T18:30:00Z","v":1139,"vw":74.211739},{"c":74.08,"h":74.24,"l":73.99,"n":18,"o":74.24,"t":"2026-09-24T18:45:00Z","v":659,"vw":74.083636},{"c":74.29,"h":74.29,"l":74.285,"n":15,"o":74.285,"t":"2026-09-24T19:00:00Z","v":362,"vw":74.286667},{"c":74.29,"h":74.315,"l":74.07,"n":116,"o":74.24,"t":"2026-09-24T19:15:00Z","v":2770,"vw":74.20592},{"c":74.29,"h":74.4,"l":74.095,"n":204,"o":74.2,"t":"2026-09-24T19:30:00Z","v":6174,"vw":74.257466},{"c":74.72,"h":74.94,"l":74.045,"n":843,"o":74.22,"t":"2026-09-24T19:45:00Z","v":31405,"vw":74.600672},{"c":74.65,"h":74.65,"l":74.65,"n":21,"o":74.65,"t":"2026-09-24T20:00:00Z","v":39190,"vw":74.65},{"c":74.66,"h":74.66,"l":74.66,"n":7,"o":74.66,"t":"2026-09-25T08:00:00Z","v":155,"vw":74.66},{"c":75.185,"h":75.185,"l":74.29,"n":180,"o":75.04,"t":"2026-09-25T13:30:00Z","v":4920,"vw":75.004096},{"c":75.06,"h":75.06,"l":74.48,"n":28,"o":75.06,"t":"2026-09-25T13:45:00Z","v":719,"vw":74.868333},{"c":74.58,"h":75.03,"l":74.58,"n":1577,"o":75.03,"t":"2026-09-25T14:00:00Z","v":33766,"vw":74.76161},{"c":74.61,"h":74.61,"l":74.61,"n":6,"o":74.61,"t":"2026-09-25T14:15:00Z","v":207,"vw":74.61},{"c":74.56,"h":74.64,"l":74.56,"n":33,"o":74.62,"t":"2026-09-25T14:30:00Z","v":592,"vw":74.606667},{"c":74.46,"h":74.525,"l":74.32,"n":13,"o":74.525,"t":"2026-09-25T14:45:00Z","v":406,"vw":74.435},{"c":74.46,"h":74.75,"l":74.46,"n":99,"o":74.6,"t":"2026-09-25T15:00:00Z","v":2669,"vw":74.559328},{"c":74.71,"h":74.75,"l":74.71,"n":21,"o":74.7499,"t":"2026-09-25T15:15:00Z","v":1112,"vw":74.737969},{"c":74.715,"h":74.715,"l":74.715,"n":6,"o":74.715,"t":"2026-09-25T15:30:00Z","v":197,"vw":74.715},{"c":75.01,"h":75.01,"l":74.4302,"n":136,"o":74.4302,"t":"2026-09-25T15:45:00Z","v":6230,"vw":74.575404},{"c":75.5,"h":75.5,"l":75.17,"n":116,"o":75.17,"t":"2026-09-25T16:00:00Z","v":5072,"vw":75.328056},{"c":75.12,"h":75.29,"l":75.11,"n":34,"o":75.29,"t":"2026-09-25T16:15:00Z","v":718,"vw":75.183939},{"c":75.13,"h":75.25,"l":75.13,"n":53,"o":75.135,"t":"2026-09-25T16:30:00Z","v":1581,"vw":75.194162},{"c":75,"h":75,"l":75,"n":33,"o":75,"t":"2026-09-25T16:45:00Z","v":494,"vw":75},{"c":74.9,"h":74.92,"l":74.875,"n":27,"o":74.92,"t":"2026-09-25T17:00:00Z","v":773,"vw":74.907},{"c":74.89,"h":74.89,"l":74.71,"n":31,"o":74.71,"t":"2026-09-25T17:15:00Z","v":584,"vw":74.785652},{"c":74.915,"h":74.915,"l":74.68,"n":128,"o":74.68,"t":"2026-09-25T17:30:00Z","v":2138,"vw":74.825},{"c":74.61,"h":74.72,"l":74.61,"n":29,"o":74.72,"t":"2026-09-25T17:45:00Z","v":530,"vw":74.683333},{"c":74.67,"h":74.67,"l":74.67,"n":41,"o":74.67,"t":"2026-09-25T18:00:00Z","v":1122,"vw":74.67},{"c":74.62,"h":74.72,"l":74.51,"n":18,"o":74.72,"t":"2026-09-25T18:15:00Z","v":459,"vw":74.616667},{"c":74.66,"h":74.66,"l":74.59,"n":17,"o":74.59,"t":"2026-09-25T18:30:00Z","v":337,"vw":74.625},{"c":74.38,"h":74.57,"l":74.335,"n":124,"o":74.57,"t":"2026-09-25T18:45:00Z","v":3321,"vw":74.386455},{"c":74.53,"h":74.53,"l":74.25,"n":70,"o":74.2547,"t":"2026-09-25T19:00:00Z","v":2605,"vw":74.37226},{"c":74.55,"h":74.55,"l":74.38,"n":33,"o":74.4,"t":"2026-09-25T19:15:00Z","v":1132,"vw":74.429104},{"c":74.83,"h":74.86,"l":74.45,"n":187,"o":74.45,"t":"2026-09-25T19:30:00Z","v":5407,"vw":74.75783},{"c":74.22,"h":74.86,"l":74.09,"n":1360,"o":74.815,"t":"2026-09-25T19:45:00Z","v":52098,"vw":74.345032},{"c":74.21,"h":74.21,"l":74.21,"n":18,"o":74.21,"t":"2026-09-25T20:00:00Z","v":106641,"vw":74.21},{"c":74,"h":74,"l":74,"n":15,"o":74,"t":"2026-09-28T08:30:00Z","v":3010,"vw":74},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-09-28T08:45:00Z","v":2998,"vw":74},{"c":74.4,"h":75.24,"l":73.84,"n":323,"o":74.27,"t":"2026-09-28T13:30:00Z","v":7401,"vw":74.330623},{"c":74.71,"h":75,"l":74.49,"n":199,"o":74.575,"t":"2026-09-28T13:45:00Z","v":4014,"vw":74.601472},{"c":75.03,"h":75.285,"l":74.44,"n":269,"o":74.72,"t":"2026-09-28T14:00:00Z","v":12064,"vw":74.730189},{"c":75.63,"h":76.08,"l":74.8901,"n":118,"o":75.3,"t":"2026-09-28T14:15:00Z","v":8791,"vw":75.356536},{"c":74.92,"h":75.95,"l":74.72,"n":38,"o":75.95,"t":"2026-09-28T14:30:00Z","v":2604,"vw":75.275458},{"c":75.22,"h":75.49,"l":74.92,"n":94,"o":74.92,"t":"2026-09-28T14:45:00Z","v":2834,"vw":75.13125},{"c":74.8,"h":75.5699,"l":74.68,"n":206,"o":75.5699,"t":"2026-09-28T15:00:00Z","v":10208,"vw":75.047025},{"c":74.86,"h":75.16,"l":74.68,"n":122,"o":74.98,"t":"2026-09-28T15:15:00Z","v":6146,"vw":74.885908},{"c":74.73,"h":75.32,"l":74.7001,"n":149,"o":74.89,"t":"2026-09-28T15:30:00Z","v":4802,"vw":74.871687},{"c":74.7,"h":74.91,"l":74.585,"n":63,"o":74.68,"t":"2026-09-28T15:45:00Z","v":2330,"vw":74.686619},{"c":74.9,"h":75.105,"l":74.9,"n":98,"o":74.91,"t":"2026-09-28T16:00:00Z","v":2765,"vw":74.979428},{"c":75.895,"h":76.06,"l":75.1,"n":125,"o":75.1,"t":"2026-09-28T16:15:00Z","v":2661,"vw":75.645034},{"c":75.18,"h":75.895,"l":75.18,"n":58,"o":75.69,"t":"2026-09-28T16:30:00Z","v":2686,"vw":75.485616},{"c":75.22,"h":75.29,"l":75.1,"n":27,"o":75.29,"t":"2026-09-28T16:45:00Z","v":870,"vw":75.181882},{"c":75.76,"h":75.99,"l":75.22,"n":143,"o":75.225,"t":"2026-09-28T17:00:00Z","v":4057,"vw":75.598897},{"c":75.57,"h":75.66,"l":75.41,"n":87,"o":75.59,"t":"2026-09-28T17:15:00Z","v":2985,"vw":75.541191},{"c":75.39,"h":75.68,"l":75.39,"n":28,"o":75.65,"t":"2026-09-28T17:30:00Z","v":688,"vw":75.573333},{"c":75.61,"h":75.61,"l":75.39,"n":58,"o":75.39,"t":"2026-09-28T17:45:00Z","v":1149,"vw":75.527},{"c":75.76,"h":75.79,"l":75.36,"n":129,"o":75.47,"t":"2026-09-28T18:00:00Z","v":3493,"vw":75.520235},{"c":75.92,"h":76.01,"l":75.835,"n":166,"o":75.835,"t":"2026-09-28T18:15:00Z","v":6482,"vw":75.969705},{"c":75.81,"h":75.99,"l":75.81,"n":61,"o":75.99,"t":"2026-09-28T18:30:00Z","v":1740,"vw":75.85125},{"c":75.84,"h":75.84,"l":75.77,"n":39,"o":75.77,"t":"2026-09-28T18:45:00Z","v":1088,"vw":75.797929},{"c":75.69,"h":75.78,"l":75.66,"n":79,"o":75.78,"t":"2026-09-28T19:00:00Z","v":1672,"vw":75.7185},{"c":76.11,"h":76.11,"l":75.7,"n":172,"o":75.7,"t":"2026-09-28T19:15:00Z","v":3930,"vw":75.891333},{"c":76.31,"h":76.31,"l":75.99,"n":204,"o":76.05,"t":"2026-09-28T19:30:00Z","v":7041,"vw":76.122741},{"c":76.11,"h":76.31,"l":76.02,"n":907,"o":76.21,"t":"2026-09-28T19:45:00Z","v":32248,"vw":76.167316},{"c":76.06,"h":76.06,"l":76.06,"n":24,"o":76.06,"t":"2026-09-28T20:00:00Z","v":42591,"vw":76.06},{"c":75.68,"h":75.68,"l":75.68,"n":10,"o":75.68,"t":"2026-09-29T10:45:00Z","v":500,"vw":75.68},{"c":76.39,"h":76.39,"l":76.39,"n":3,"o":76.39,"t":"2026-09-29T11:45:00Z","v":277,"vw":76.39},{"c":76.39,"h":76.39,"l":76.39,"n":5,"o":76.39,"t":"2026-09-29T13:15:00Z","v":201,"vw":76.39},{"c":76.02,"h":77.09,"l":75.54,"n":73,"o":76.45,"t":"2026-09-29T13:30:00Z","v":4045,"vw":76.429269},{"c":76.0907,"h":76.585,"l":76.03,"n":92,"o":76.585,"t":"2026-09-29T13:45:00Z","v":2700,"vw":76.125639},{"c":75.51,"h":75.71,"l":75.51,"n":6,"o":75.71,"t":"2026-09-29T14:00:00Z","v":326,"vw":75.576667},{"c":75.29,"h":75.695,"l":74.99,"n":36,"o":75.695,"t":"2026-09-29T14:15:00Z","v":1251,"vw":75.264655},{"c":74.57,"h":75.1325,"l":74.57,"n":144,"o":74.85,"t":"2026-09-29T14:30:00Z","v":3579,"vw":74.849753},{"c":74.56,"h":75.075,"l":74.56,"n":10,"o":74.81,"t":"2026-09-29T14:45:00Z","v":724,"vw":74.951387},{"c":74.91,"h":75.075,"l":74.65,"n":22,"o":75.075,"t":"2026-09-29T15:00:00Z","v":586,"vw":74.891},{"c":74.41,"h":74.65,"l":74.41,"n":113,"o":74.62,"t":"2026-09-29T15:15:00Z","v":3824,"vw":74.600831},{"c":74.16,"h":74.365,"l":74.16,"n":39,"o":74.25,"t":"2026-09-29T15:30:00Z","v":1771,"vw":74.322845},{"c":74.15,"h":74.29,"l":74.15,"n":30,"o":74.26,"t":"2026-09-29T15:45:00Z","v":1242,"vw":74.207273},{"c":73.99,"h":74.185,"l":73.99,"n":40,"o":74.17,"t":"2026-09-29T16:00:00Z","v":1046,"vw":74.128113},{"c":74.01,"h":74.14,"l":74.01,"n":32,"o":74.01,"t":"2026-09-29T16:15:00Z","v":2146,"vw":74.025489},{"c":73.96,"h":73.96,"l":73.96,"n":20,"o":73.96,"t":"2026-09-29T16:30:00Z","v":473,"vw":73.96},{"c":73.98,"h":74,"l":73.81,"n":34,"o":73.94,"t":"2026-09-29T16:45:00Z","v":653,"vw":73.9325},{"c":74,"h":74.06,"l":73.88,"n":124,"o":74.06,"t":"2026-09-29T17:00:00Z","v":6850,"vw":73.990517},{"c":74.03,"h":74.07,"l":74.03,"n":146,"o":74.03,"t":"2026-09-29T17:15:00Z","v":12973,"vw":74.045732},{"c":74.34,"h":74.37,"l":74.165,"n":130,"o":74.165,"t":"2026-09-29T17:30:00Z","v":5051,"vw":74.219821},{"c":74,"h":74.285,"l":74,"n":105,"o":74.18,"t":"2026-09-29T17:45:00Z","v":2389,"vw":74.113555},{"c":74.52,"h":74.52,"l":74.095,"n":204,"o":74.095,"t":"2026-09-29T18:00:00Z","v":14381,"vw":74.214338},{"c":74.35,"h":74.555,"l":74.35,"n":55,"o":74.555,"t":"2026-09-29T18:15:00Z","v":1196,"vw":74.394167},{"c":74.37,"h":74.67,"l":74.37,"n":422,"o":74.55,"t":"2026-09-29T18:30:00Z","v":32751,"vw":74.53365},{"c":74.33,"h":74.33,"l":74.33,"n":18,"o":74.33,"t":"2026-09-29T18:45:00Z","v":231,"vw":74.33},{"c":74.41,"h":74.47,"l":74.41,"n":15,"o":74.47,"t":"2026-09-29T19:00:00Z","v":876,"vw":74.431427},{"c":74.5,"h":74.5,"l":74.355,"n":24,"o":74.355,"t":"2026-09-29T19:15:00Z","v":367,"vw":74.4175},{"c":74.91,"h":74.92,"l":74.505,"n":348,"o":74.505,"t":"2026-09-29T19:30:00Z","v":11591,"vw":74.677772},{"c":75.16,"h":75.18,"l":74.95,"n":561,"o":75.065,"t":"2026-09-29T19:45:00Z","v":13457,"vw":75.093523},{"c":75.07,"h":75.07,"l":75.07,"n":22,"o":75.07,"t":"2026-09-29T20:00:00Z","v":25985,"vw":75.07},{"c":74.7,"h":75.43,"l":74.6254,"n":78,"o":75.43,"t":"2026-09-30T13:30:00Z","v":4553,"vw":74.88251},{"c":74.81,"h":74.9072,"l":74.6,"n":65,"o":74.6254,"t":"2026-09-30T13:45:00Z","v":3231,"vw":74.823998},{"c":74.995,"h":75.01,"l":74.96,"n":52,"o":74.965,"t":"2026-09-30T14:00:00Z","v":2394,"vw":74.984019},{"c":74.14,"h":75.03,"l":74.14,"n":119,"o":75.015,"t":"2026-09-30T14:15:00Z","v":2894,"vw":74.81},{"c":74.6,"h":74.605,"l":74.6,"n":31,"o":74.605,"t":"2026-09-30T14:30:00Z","v":502,"vw":74.6025},{"c":74.985,"h":75,"l":74.6474,"n":147,"o":74.85,"t":"2026-09-30T14:45:00Z","v":7542,"vw":74.921691},{"c":74.81,"h":75.18,"l":74.8,"n":88,"o":75.16,"t":"2026-09-30T15:00:00Z","v":3438,"vw":74.966862},{"c":75.05,"h":75.09,"l":74.945,"n":29,"o":75.02,"t":"2026-09-30T15:15:00Z","v":1949,"vw":75.062541},{"c":75.11,"h":75.11,"l":75.055,"n":10,"o":75.055,"t":"2026-09-30T15:30:00Z","v":651,"vw":75.075183},{"c":74.965,"h":75.07,"l":74.965,"n":31,"o":75.06,"t":"2026-09-30T16:00:00Z","v":691,"vw":75.04125},{"c":75.08,"h":75.08,"l":74.83,"n":83,"o":74.87,"t":"2026-09-30T16:15:00Z","v":3615,"vw":75.004725},{"c":75.12,"h":75.23,"l":75.12,"n":42,"o":75.17,"t":"2026-09-30T16:30:00Z","v":1310,"vw":75.188333},{"c":75.115,"h":75.24,"l":75.11,"n":6,"o":75.24,"t":"2026-09-30T16:45:00Z","v":1709,"vw":75.210951},{"c":75.26,"h":75.26,"l":75.22,"n":94,"o":75.22,"t":"2026-09-30T17:00:00Z","v":3115,"vw":75.234166},{"c":75.24,"h":75.24,"l":75.1,"n":30,"o":75.19,"t":"2026-09-30T17:15:00Z","v":651,"vw":75.17},{"c":75.365,"h":75.4,"l":75.26,"n":42,"o":75.26,"t":"2026-09-30T17:30:00Z","v":1195,"vw":75.310833},{"c":75.34,"h":75.35,"l":75.325,"n":33,"o":75.35,"t":"2026-09-30T17:45:00Z","v":1045,"vw":75.339375},{"c":75.26,"h":75.27,"l":75.09,"n":96,"o":75.27,"t":"2026-09-30T18:00:00Z","v":3392,"vw":75.207287},{"c":75.13,"h":75.255,"l":75.13,"n":14,"o":75.255,"t":"2026-09-30T18:15:00Z","v":532,"vw":75.22375},{"c":75.22,"h":75.24,"l":75.2,"n":94,"o":75.21,"t":"2026-09-30T18:30:00Z","v":4041,"vw":75.218109},{"c":75.145,"h":75.145,"l":75.14,"n":31,"o":75.14,"t":"2026-09-30T18:45:00Z","v":740,"vw":75.14125},{"c":74.985,"h":75.105,"l":74.985,"n":56,"o":75.105,"t":"2026-09-30T19:00:00Z","v":1441,"vw":75.032687},{"c":74.76,"h":74.98,"l":74.74,"n":129,"o":74.98,"t":"2026-09-30T19:15:00Z","v":4451,"vw":74.852589},{"c":74.74,"h":74.97,"l":74.74,"n":223,"o":74.78,"t":"2026-09-30T19:30:00Z","v":4928,"vw":74.828178},{"c":74.38,"h":74.905,"l":74.37,"n":706,"o":74.73,"t":"2026-09-30T19:45:00Z","v":19406,"vw":74.561366},{"c":74.48,"h":74.48,"l":74.48,"n":24,"o":74.48,"t":"2026-09-30T20:00:00Z","v":54750,"vw":74.48},{"c":74.47,"h":74.48,"l":74.47,"n":5,"o":74.48,"t":"2026-10-01T08:30:00Z","v":203,"vw":74.475},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-10-01T11:15:00Z","v":100,"vw":74.7},{"c":73.7,"h":74,"l":73.06,"n":285,"o":74,"t":"2026-10-01T13:30:00Z","v":4304,"vw":73.855549},{"c":74.31,"h":74.6625,"l":73.7,"n":652,"o":73.7,"t":"2026-10-01T13:45:00Z","v":39104,"vw":74.085959},{"c":73.365,"h":73.86,"l":72.9,"n":247,"o":73.86,"t":"2026-10-01T14:00:00Z","v":9559,"vw":73.253912},{"c":73.625,"h":73.625,"l":73.24,"n":50,"o":73.52,"t":"2026-10-01T14:15:00Z","v":1199,"vw":73.458694},{"c":73.89,"h":73.89,"l":73.39,"n":64,"o":73.39,"t":"2026-10-01T14:30:00Z","v":2860,"vw":73.524619},{"c":73.48,"h":73.89,"l":73.48,"n":13,"o":73.89,"t":"2026-10-01T14:45:00Z","v":758,"vw":73.577143},{"c":73.89,"h":73.94,"l":73.42,"n":179,"o":73.72,"t":"2026-10-01T15:00:00Z","v":5589,"vw":73.631579},{"c":74.02,"h":74.03,"l":73.735,"n":79,"o":73.735,"t":"2026-10-01T15:15:00Z","v":1747,"vw":73.975},{"c":74.3,"h":74.3,"l":74,"n":132,"o":74.03,"t":"2026-10-01T15:30:00Z","v":5379,"vw":74.135913},{"c":74.12,"h":74.44,"l":74.07,"n":24,"o":74.255,"t":"2026-10-01T15:45:00Z","v":1856,"vw":74.242385},{"c":74.6001,"h":74.66,"l":74.1401,"n":56,"o":74.1401,"t":"2026-10-01T16:00:00Z","v":1438,"vw":74.534143},{"c":74.64,"h":74.835,"l":74.6,"n":97,"o":74.6,"t":"2026-10-01T16:15:00Z","v":3861,"vw":74.667795},{"c":74.48,"h":74.895,"l":74.48,"n":102,"o":74.75,"t":"2026-10-01T16:30:00Z","v":3390,"vw":74.647685},{"c":74.54,"h":74.66,"l":74.54,"n":91,"o":74.66,"t":"2026-10-01T16:45:00Z","v":2673,"vw":74.565455},{"c":74.685,"h":74.77,"l":74.63,"n":135,"o":74.63,"t":"2026-10-01T17:00:00Z","v":5648,"vw":74.674828},{"c":74.8,"h":74.89,"l":74.8,"n":207,"o":74.85,"t":"2026-10-01T17:15:00Z","v":4177,"vw":74.841429},{"c":75.125,"h":75.24,"l":74.905,"n":184,"o":74.905,"t":"2026-10-01T17:30:00Z","v":8776,"vw":75.112149},{"c":74.63,"h":75.0851,"l":74.61,"n":114,"o":75.03,"t":"2026-10-01T17:45:00Z","v":4694,"vw":74.764209},{"c":74.76,"h":74.76,"l":74.5,"n":154,"o":74.665,"t":"2026-10-01T18:00:00Z","v":7374,"vw":74.673417},{"c":74.885,"h":74.95,"l":74.69,"n":86,"o":74.88,"t":"2026-10-01T18:15:00Z","v":2407,"vw":74.854726},{"c":75.02,"h":75.02,"l":74.865,"n":37,"o":74.865,"t":"2026-10-01T18:30:00Z","v":1208,"vw":74.990833},{"c":74.82,"h":74.82,"l":74.718,"n":29,"o":74.77,"t":"2026-10-01T18:45:00Z","v":907,"vw":74.7716},{"c":74.7,"h":74.7,"l":74.61,"n":68,"o":74.69,"t":"2026-10-01T19:00:00Z","v":1747,"vw":74.674},{"c":74.67,"h":74.6801,"l":74.54,"n":95,"o":74.62,"t":"2026-10-01T19:15:00Z","v":2338,"vw":74.612972},{"c":74.61,"h":74.845,"l":74.61,"n":106,"o":74.76,"t":"2026-10-01T19:30:00Z","v":2053,"vw":74.739068},{"c":75.16,"h":75.21,"l":74.78,"n":1200,"o":74.81,"t":"2026-10-01T19:45:00Z","v":53426,"vw":75.018446},{"c":75.13,"h":75.13,"l":75.13,"n":30,"o":75.13,"t":"2026-10-01T20:00:00Z","v":27954,"vw":75.13},{"c":76.3,"h":76.3,"l":76.3,"n":2,"o":76.3,"t":"2026-10-02T12:30:00Z","v":138,"vw":76.3},{"c":76.7,"h":77.26,"l":76,"n":205,"o":76.24,"t":"2026-10-02T13:30:00Z","v":11252,"vw":76.556711},{"c":76.87,"h":77.34,"l":76.11,"n":1282,"o":76.36,"t":"2026-10-02T13:45:00Z","v":43307,"vw":76.854487},{"c":76.745,"h":77,"l":76.495,"n":780,"o":76.7,"t":"2026-10-02T14:00:00Z","v":22565,"vw":76.730859},{"c":76.735,"h":76.74,"l":76.45,"n":30,"o":76.74,"t":"2026-10-02T14:15:00Z","v":1098,"vw":76.666187},{"c":77.03,"h":77.41,"l":76.86,"n":189,"o":77.17,"t":"2026-10-02T14:45:00Z","v":10337,"vw":77.128406},{"c":76.855,"h":77.1,"l":76.855,"n":120,"o":77.1,"t":"2026-10-02T15:00:00Z","v":3966,"vw":77.005095},{"c":77.35,"h":77.36,"l":76.82,"n":104,"o":76.82,"t":"2026-10-02T15:15:00Z","v":6055,"vw":77.033351},{"c":77.89,"h":77.89,"l":77.055,"n":105,"o":77.63,"t":"2026-10-02T15:30:00Z","v":3043,"vw":77.546618},{"c":77.235,"h":77.89,"l":77.235,"n":85,"o":77.89,"t":"2026-10-02T15:45:00Z","v":3068,"vw":77.532449},{"c":76.64,"h":77.41,"l":76.64,"n":373,"o":77.25,"t":"2026-10-02T16:00:00Z","v":11417,"vw":77.094723},{"c":76.5,"h":76.855,"l":76.33,"n":127,"o":76.84,"t":"2026-10-02T16:15:00Z","v":4156,"vw":76.665486},{"c":76.605,"h":76.73,"l":76.1676,"n":77,"o":76.5,"t":"2026-10-02T16:30:00Z","v":2564,"vw":76.480061},{"c":76.86,"h":76.86,"l":76.58,"n":99,"o":76.615,"t":"2026-10-02T16:45:00Z","v":4070,"vw":76.664216},{"c":76.925,"h":76.965,"l":76.53,"n":164,"o":76.69,"t":"2026-10-02T17:00:00Z","v":4694,"vw":76.820973},{"c":76.94,"h":76.94,"l":76.75,"n":85,"o":76.94,"t":"2026-10-02T17:15:00Z","v":2193,"vw":76.886336},{"c":77.03,"h":77.08,"l":76.91,"n":169,"o":76.94,"t":"2026-10-02T17:30:00Z","v":4508,"vw":76.980763},{"c":76.93,"h":76.99,"l":76.7,"n":147,"o":76.99,"t":"2026-10-02T17:45:00Z","v":5827,"vw":76.786663},{"c":77.19,"h":77.19,"l":76.83,"n":107,"o":76.93,"t":"2026-10-02T18:00:00Z","v":3193,"vw":76.966579},{"c":77.49,"h":77.5,"l":77.14,"n":232,"o":77.19,"t":"2026-10-02T18:15:00Z","v":7440,"vw":77.327278},{"c":77.22,"h":77.49,"l":77.2,"n":203,"o":77.49,"t":"2026-10-02T18:30:00Z","v":5844,"vw":77.362878},{"c":77.66,"h":77.66,"l":77.33,"n":201,"o":77.45,"t":"2026-10-02T18:45:00Z","v":8171,"vw":77.475165},{"c":77.73,"h":77.8,"l":77.4,"n":284,"o":77.65,"t":"2026-10-02T19:00:00Z","v":6810,"vw":77.620379},{"c":77.49,"h":77.71,"l":77.46,"n":384,"o":77.71,"t":"2026-10-02T19:15:00Z","v":17226,"vw":77.561758},{"c":77.36,"h":77.62,"l":77.36,"n":261,"o":77.36,"t":"2026-10-02T19:30:00Z","v":6693,"vw":77.491927},{"c":77.27,"h":77.5,"l":76.945,"n":854,"o":77.305,"t":"2026-10-02T19:45:00Z","v":29033,"vw":77.329341},{"c":77.26,"h":77.26,"l":77.26,"n":22,"o":77.26,"t":"2026-10-02T20:00:00Z","v":37004,"vw":77.26},{"c":76.62,"h":77.23,"l":76.6,"n":78,"o":77.23,"t":"2026-10-05T13:30:00Z","v":3146,"vw":77.043052},{"c":76.38,"h":76.705,"l":76.38,"n":19,"o":76.705,"t":"2026-10-05T13:45:00Z","v":422,"vw":76.569583},{"c":77.23,"h":77.295,"l":76.62,"n":926,"o":76.87,"t":"2026-10-05T14:00:00Z","v":17229,"vw":76.944899},{"c":77.54,"h":77.54,"l":77.28,"n":28,"o":77.28,"t":"2026-10-05T14:15:00Z","v":612,"vw":77.423333},{"c":77.34,"h":77.64,"l":76.96,"n":57,"o":77.43,"t":"2026-10-05T14:30:00Z","v":4932,"vw":77.281732},{"c":77.14,"h":77.14,"l":77.14,"n":2,"o":77.14,"t":"2026-10-05T14:45:00Z","v":101,"vw":77.14},{"c":77.3954,"h":77.3954,"l":77.3954,"n":3,"o":77.3954,"t":"2026-10-05T15:00:00Z","v":207,"vw":77.3954},{"c":77.52,"h":77.62,"l":77.355,"n":42,"o":77.355,"t":"2026-10-05T15:15:00Z","v":1557,"vw":77.458133},{"c":77.69,"h":77.69,"l":77.33,"n":81,"o":77.335,"t":"2026-10-05T15:30:00Z","v":3390,"vw":77.518796},{"c":77.665,"h":77.665,"l":77.58,"n":10,"o":77.58,"t":"2026-10-05T15:45:00Z","v":414,"vw":77.6225},{"c":77.73,"h":77.73,"l":77.57,"n":44,"o":77.57,"t":"2026-10-05T16:00:00Z","v":819,"vw":77.663333},{"c":77.76,"h":77.76,"l":77.76,"n":6,"o":77.76,"t":"2026-10-05T16:15:00Z","v":128,"vw":77.76},{"c":77.86,"h":77.86,"l":77.775,"n":17,"o":77.775,"t":"2026-10-05T16:30:00Z","v":496,"vw":77.80421},{"c":77.95,"h":77.95,"l":77.81,"n":36,"o":77.85,"t":"2026-10-05T16:45:00Z","v":1489,"vw":77.887359},{"c":78.01,"h":78.01,"l":77.97,"n":15,"o":77.97,"t":"2026-10-05T17:00:00Z","v":578,"vw":77.99},{"c":77.79,"h":77.89,"l":77.79,"n":26,"o":77.89,"t":"2026-10-05T17:30:00Z","v":774,"vw":77.865},{"c":78.01,"h":78.01,"l":77.805,"n":61,"o":77.805,"t":"2026-10-05T17:45:00Z","v":1787,"vw":77.923682},{"c":77.96,"h":78.14,"l":77.96,"n":11,"o":78.14,"t":"2026-10-05T18:00:00Z","v":301,"vw":78.031713},{"c":78.07,"h":78.17,"l":78.07,"n":100,"o":78.17,"t":"2026-10-05T18:15:00Z","v":1646,"vw":78.104348},{"c":78.045,"h":78.06,"l":78.04,"n":12,"o":78.06,"t":"2026-10-05T18:45:00Z","v":457,"vw":78.04625},{"c":78.1503,"h":78.21,"l":78.1503,"n":53,"o":78.21,"t":"2026-10-05T19:00:00Z","v":4838,"vw":78.1555},{"c":78.2,"h":78.2975,"l":78.135,"n":105,"o":78.215,"t":"2026-10-05T19:15:00Z","v":3206,"vw":78.195363},{"c":78.17,"h":78.17,"l":78.01,"n":25,"o":78.01,"t":"2026-10-05T19:30:00Z","v":318,"vw":78.09},{"c":77.7,"h":78.08,"l":77.47,"n":718,"o":77.98,"t":"2026-10-05T19:45:00Z","v":20348,"vw":77.650115},{"c":77.55,"h":77.55,"l":77.55,"n":22,"o":77.55,"t":"2026-10-05T20:00:00Z","v":27040,"vw":77.55},{"c":77.54,"h":77.54,"l":77.54,"n":3,"o":77.54,"t":"2026-10-06T10:30:00Z","v":200,"vw":77.54},{"c":78.3,"h":79.24,"l":77.61,"n":833,"o":78.27,"t":"2026-10-06T13:30:00Z","v":15272,"vw":78.27295},{"c":78.25,"h":78.25,"l":78.2,"n":447,"o":78.25,"t":"2026-10-06T13:45:00Z","v":3633,"vw":78.227145},{"c":78.6555,"h":78.9999,"l":78.02,"n":30,"o":78.02,"t":"2026-10-06T14:00:00Z","v":1231,"vw":78.438485},{"c":77.93,"h":78.54,"l":77.93,"n":93,"o":78.08,"t":"2026-10-06T14:15:00Z","v":4218,"vw":78.147165},{"c":77.935,"h":77.95,"l":77.7,"n":15,"o":77.95,"t":"2026-10-06T14:30:00Z","v":1959,"vw":77.880314},{"c":77.85,"h":77.85,"l":77.85,"n":17,"o":77.85,"t":"2026-10-06T14:45:00Z","v":316,"vw":77.85},{"c":77.435,"h":77.745,"l":77.4,"n":78,"o":77.62,"t":"2026-10-06T15:00:00Z","v":2600,"vw":77.643809},{"c":77.7,"h":77.74,"l":77.47,"n":94,"o":77.47,"t":"2026-10-06T15:15:00Z","v":3393,"vw":77.687153},{"c":77.7,"h":77.72,"l":77.7,"n":25,"o":77.72,"t":"2026-10-06T15:30:00Z","v":520,"vw":77.706667},{"c":77.72,"h":77.73,"l":77.605,"n":52,"o":77.605,"t":"2026-10-06T16:00:00Z","v":1607,"vw":77.703889},{"c":77.54,"h":77.57,"l":77.54,"n":37,"o":77.57,"t":"2026-10-06T16:30:00Z","v":851,"vw":77.55},{"c":77.615,"h":77.615,"l":77.48,"n":24,"o":77.49,"t":"2026-10-06T16:45:00Z","v":626,"vw":77.536},{"c":77.77,"h":77.77,"l":77.56,"n":61,"o":77.56,"t":"2026-10-06T17:00:00Z","v":2203,"vw":77.678084},{"c":77.685,"h":77.685,"l":77.685,"n":3,"o":77.685,"t":"2026-10-06T17:30:00Z","v":192,"vw":77.685},{"c":77.49,"h":77.68,"l":77.285,"n":97,"o":77.68,"t":"2026-10-06T17:45:00Z","v":2743,"vw":77.5288},{"c":77.315,"h":77.315,"l":77.285,"n":26,"o":77.285,"t":"2026-10-06T18:15:00Z","v":946,"vw":77.3},{"c":77.15,"h":77.22,"l":77.12,"n":59,"o":77.22,"t":"2026-10-06T18:30:00Z","v":1203,"vw":77.151667},{"c":76.97,"h":77.1,"l":76.97,"n":84,"o":77.1,"t":"2026-10-06T19:00:00Z","v":1925,"vw":77.053627},{"c":76.66,"h":76.96,"l":76.61,"n":167,"o":76.96,"t":"2026-10-06T19:15:00Z","v":6015,"vw":76.863208},{"c":77.13,"h":77.175,"l":76.86,"n":310,"o":76.86,"t":"2026-10-06T19:30:00Z","v":9419,"vw":76.950278},{"c":77.15,"h":77.29,"l":76.98,"n":786,"o":77.06,"t":"2026-10-06T19:45:00Z","v":29505,"vw":77.1082},{"c":77.22,"h":77.22,"l":77.22,"n":26,"o":77.22,"t":"2026-10-06T20:00:00Z","v":26751,"vw":77.22},{"c":77.2,"h":77.2,"l":77.2,"n":13,"o":77.2,"t":"2026-10-07T08:45:00Z","v":162,"vw":77.2},{"c":77.2,"h":77.2,"l":77.2,"n":1,"o":77.2,"t":"2026-10-07T09:00:00Z","v":149,"vw":77.2},{"c":76.3,"h":76.3,"l":76.3,"n":2,"o":76.3,"t":"2026-10-07T12:45:00Z","v":108,"vw":76.3},{"c":76.095,"h":76.095,"l":74.8,"n":182,"o":75.85,"t":"2026-10-07T13:30:00Z","v":9191,"vw":75.477302},{"c":75.07,"h":75.48,"l":75.07,"n":364,"o":75.45,"t":"2026-10-07T13:45:00Z","v":7491,"vw":75.383249},{"c":74.76,"h":75.26,"l":74.63,"n":211,"o":74.63,"t":"2026-10-07T14:00:00Z","v":6704,"vw":74.907862},{"c":74.59,"h":74.74,"l":74.59,"n":65,"o":74.74,"t":"2026-10-07T14:15:00Z","v":2672,"vw":74.634175},{"c":74.22,"h":74.62,"l":74.22,"n":43,"o":74.46,"t":"2026-10-07T14:30:00Z","v":1347,"vw":74.433483},{"c":73.69,"h":74.46,"l":73.69,"n":20,"o":74.16,"t":"2026-10-07T14:45:00Z","v":1605,"vw":74.008314},{"c":73.465,"h":73.8,"l":73.21,"n":79,"o":73.78,"t":"2026-10-07T15:15:00Z","v":2220,"vw":73.565091},{"c":73.635,"h":73.79,"l":73.43,"n":32,"o":73.4301,"t":"2026-10-07T15:30:00Z","v":1627,"vw":73.601376},{"c":73.71,"h":73.87,"l":73.645,"n":65,"o":73.645,"t":"2026-10-07T15:45:00Z","v":2118,"vw":73.76025},{"c":73.94,"h":73.94,"l":73.84,"n":32,"o":73.8774,"t":"2026-10-07T16:00:00Z","v":1278,"vw":73.908112},{"c":73.88,"h":73.93,"l":73.88,"n":28,"o":73.93,"t":"2026-10-07T16:45:00Z","v":828,"vw":73.905},{"c":73.945,"h":74.05,"l":73.89,"n":51,"o":74.05,"t":"2026-10-07T17:00:00Z","v":2218,"vw":73.968525},{"c":74.095,"h":74.17,"l":74.02,"n":53,"o":74.17,"t":"2026-10-07T17:15:00Z","v":1781,"vw":74.133125},{"c":74.18,"h":74.2299,"l":74.06,"n":44,"o":74.06,"t":"2026-10-07T17:30:00Z","v":1887,"vw":74.098483},{"c":74.15,"h":74.15,"l":74.045,"n":7,"o":74.045,"t":"2026-10-07T17:45:00Z","v":403,"vw":74.115},{"c":73.98,"h":74.22,"l":73.98,"n":94,"o":74.22,"t":"2026-10-07T18:00:00Z","v":2978,"vw":74.110769},{"c":73.84,"h":73.84,"l":73.75,"n":11,"o":73.75,"t":"2026-10-07T18:15:00Z","v":360,"vw":73.805116},{"c":73.58,"h":73.81,"l":73.58,"n":67,"o":73.81,"t":"2026-10-07T18:30:00Z","v":1634,"vw":73.700696},{"c":73.686,"h":73.71,"l":73.57,"n":50,"o":73.61,"t":"2026-10-07T18:45:00Z","v":1724,"vw":73.660328},{"c":73.495,"h":73.853,"l":73.495,"n":104,"o":73.7225,"t":"2026-10-07T19:00:00Z","v":4806,"vw":73.789604},{"c":73.85,"h":73.91,"l":73.66,"n":152,"o":73.66,"t":"2026-10-07T19:15:00Z","v":5022,"vw":73.802053},{"c":73.94,"h":73.94,"l":73.86,"n":86,"o":73.86,"t":"2026-10-07T19:30:00Z","v":1641,"vw":73.888571},{"c":74.22,"h":74.27,"l":74.04,"n":578,"o":74.04,"t":"2026-10-07T19:45:00Z","v":21838,"vw":74.175165},{"c":74.21,"h":74.21,"l":74.21,"n":30,"o":74.21,"t":"2026-10-07T20:00:00Z","v":80492,"vw":74.21},{"c":73.31,"h":73.85,"l":73.12,"n":81,"o":73.85,"t":"2026-10-08T13:30:00Z","v":2866,"vw":73.567667},{"c":73.77,"h":73.77,"l":73.285,"n":81,"o":73.285,"t":"2026-10-08T13:45:00Z","v":1984,"vw":73.47},{"c":73.355,"h":73.69,"l":73.355,"n":24,"o":73.69,"t":"2026-10-08T14:00:00Z","v":877,"vw":73.5225},{"c":73.22,"h":73.415,"l":72.9401,"n":27,"o":73.1,"t":"2026-10-08T14:15:00Z","v":1566,"vw":73.078552},{"c":73.5,"h":73.5,"l":73.49,"n":37,"o":73.49,"t":"2026-10-08T14:30:00Z","v":1292,"vw":73.497037},{"c":73.525,"h":73.525,"l":73.3952,"n":24,"o":73.3952,"t":"2026-10-08T14:45:00Z","v":2741,"vw":73.498753},{"c":73.22,"h":73.43,"l":73.22,"n":105,"o":73.43,"t":"2026-10-08T15:00:00Z","v":2003,"vw":73.281743},{"c":73.76,"h":73.76,"l":73.235,"n":128,"o":73.235,"t":"2026-10-08T15:15:00Z","v":3754,"vw":73.516008},{"c":74.025,"h":74.08,"l":73.875,"n":123,"o":73.88,"t":"2026-10-08T15:45:00Z","v":4862,"vw":73.903417},{"c":74.015,"h":74.015,"l":73.92,"n":29,"o":73.92,"t":"2026-10-08T16:00:00Z","v":721,"vw":73.951667},{"c":74.21,"h":74.535,"l":74.15,"n":202,"o":74.27,"t":"2026-10-08T16:15:00Z","v":5634,"vw":74.296985},{"c":74.2232,"h":74.2232,"l":74.2232,"n":4,"o":74.2232,"t":"2026-10-08T16:30:00Z","v":182,"vw":74.2232},{"c":73.925,"h":73.99,"l":73.925,"n":74,"o":73.95,"t":"2026-10-08T16:45:00Z","v":1611,"vw":73.944},{"c":73.89,"h":74.16,"l":73.57,"n":127,"o":73.78,"t":"2026-10-08T17:00:00Z","v":4372,"vw":74.000195},{"c":73.6,"h":74.08,"l":73.6,"n":84,"o":74,"t":"2026-10-08T17:15:00Z","v":2282,"vw":73.931818},{"c":73.815,"h":73.825,"l":73.815,"n":24,"o":73.825,"t":"2026-10-08T17:30:00Z","v":942,"vw":73.817857},{"c":73.84,"h":74.15,"l":73.84,"n":104,"o":73.945,"t":"2026-10-08T17:45:00Z","v":5028,"vw":74.002486},{"c":74.03,"h":74.045,"l":73.8326,"n":36,"o":73.865,"t":"2026-10-08T18:00:00Z","v":1694,"vw":73.937543},{"c":73.6701,"h":74.07,"l":73.67,"n":73,"o":74.07,"t":"2026-10-08T18:15:00Z","v":4895,"vw":73.870904},{"c":73.47,"h":73.67,"l":73.47,"n":39,"o":73.67,"t":"2026-10-08T18:30:00Z","v":992,"vw":73.556667},{"c":73.435,"h":73.52,"l":73.3,"n":128,"o":73.52,"t":"2026-10-08T18:45:00Z","v":2944,"vw":73.447275},{"c":73.53,"h":73.54,"l":73.23,"n":72,"o":73.23,"t":"2026-10-08T19:00:00Z","v":1439,"vw":73.431193},{"c":73.53,"h":73.69,"l":73.43,"n":194,"o":73.505,"t":"2026-10-08T19:15:00Z","v":5569,"vw":73.625889},{"c":73.44,"h":73.595,"l":73.39,"n":121,"o":73.5,"t":"2026-10-08T19:30:00Z","v":2626,"vw":73.484491},{"c":73.1,"h":73.57,"l":73.1,"n":668,"o":73.51,"t":"2026-10-08T19:45:00Z","v":26336,"vw":73.292829},{"c":73.04,"h":73.04,"l":73.04,"n":15,"o":73.04,"t":"2026-10-08T20:00:00Z","v":26394,"vw":73.04},{"c":73.02,"h":73.02,"l":73.02,"n":13,"o":73.02,"t":"2026-10-09T08:00:00Z","v":243,"vw":73.02},{"c":72.8,"h":73.37,"l":72.8,"n":487,"o":73.16,"t":"2026-10-09T13:30:00Z","v":14753,"vw":73.114272},{"c":72.8256,"h":72.8256,"l":72.495,"n":14,"o":72.785,"t":"2026-10-09T13:45:00Z","v":493,"vw":72.70887},{"c":73.1625,"h":73.38,"l":72.81,"n":90,"o":73.14,"t":"2026-10-09T14:00:00Z","v":2571,"vw":73.182956},{"c":73.215,"h":73.545,"l":73.215,"n":10,"o":73.545,"t":"2026-10-09T14:15:00Z","v":424,"vw":73.344921},{"c":73.49,"h":73.5,"l":73.225,"n":54,"o":73.225,"t":"2026-10-09T14:30:00Z","v":1326,"vw":73.389093},{"c":73.34,"h":73.62,"l":73.0901,"n":117,"o":73.0901,"t":"2026-10-09T14:45:00Z","v":3999,"vw":73.475924},{"c":74.06,"h":74.06,"l":73.88,"n":37,"o":73.88,"t":"2026-10-09T15:00:00Z","v":1316,"vw":73.916},{"c":74.09,"h":74.09,"l":74.09,"n":7,"o":74.09,"t":"2026-10-09T15:15:00Z","v":180,"vw":74.09},{"c":74.155,"h":74.16,"l":74.1,"n":70,"o":74.15,"t":"2026-10-09T15:30:00Z","v":2204,"vw":74.1445},{"c":74.48,"h":74.48,"l":74.31,"n":20,"o":74.31,"t":"2026-10-09T15:45:00Z","v":1623,"vw":74.421667},{"c":74.13,"h":74.275,"l":74.09,"n":39,"o":74.275,"t":"2026-10-09T16:00:00Z","v":1315,"vw":74.17552},{"c":74.06,"h":74.1,"l":74.06,"n":6,"o":74.1,"t":"2026-10-09T16:15:00Z","v":217,"vw":74.08},{"c":74.31,"h":74.31,"l":74.25,"n":15,"o":74.25,"t":"2026-10-09T16:30:00Z","v":1681,"vw":74.297833},{"c":74.21,"h":74.31,"l":74.17,"n":53,"o":74.3,"t":"2026-10-09T16:45:00Z","v":2501,"vw":74.262508},{"c":74.305,"h":74.36,"l":74.305,"n":48,"o":74.34,"t":"2026-10-09T17:00:00Z","v":2291,"vw":74.3365},{"c":74.29,"h":74.29,"l":74.29,"n":5,"o":74.29,"t":"2026-10-09T17:15:00Z","v":147,"vw":74.29},{"c":74.19,"h":74.44,"l":74.17,"n":143,"o":74.43,"t":"2026-10-09T17:30:00Z","v":3926,"vw":74.297435},{"c":74.25,"h":74.32,"l":74.2,"n":28,"o":74.2,"t":"2026-10-09T17:45:00Z","v":1089,"vw":74.255308},{"c":74.47,"h":74.51,"l":74.285,"n":75,"o":74.34,"t":"2026-10-09T18:00:00Z","v":2915,"vw":74.414926},{"c":74.495,"h":74.495,"l":74.355,"n":187,"o":74.47,"t":"2026-10-09T18:30:00Z","v":4046,"vw":74.47754},{"c":74.385,"h":74.395,"l":74.315,"n":99,"o":74.39,"t":"2026-10-09T18:45:00Z","v":2741,"vw":74.374796},{"c":74.55,"h":74.68,"l":74.4,"n":184,"o":74.4,"t":"2026-10-09T19:00:00Z","v":7022,"vw":74.556503},{"c":74.4,"h":74.44,"l":74.39,"n":79,"o":74.4,"t":"2026-10-09T19:15:00Z","v":1820,"vw":74.41375},{"c":74.5201,"h":74.6,"l":74.33,"n":190,"o":74.39,"t":"2026-10-09T19:30:00Z","v":5431,"vw":74.472198},{"c":73.9,"h":74.6,"l":73.9,"n":864,"o":74.6,"t":"2026-10-09T19:45:00Z","v":20827,"vw":74.105985},{"c":73.99,"h":73.99,"l":73.99,"n":9,"o":73.99,"t":"2026-10-09T20:00:00Z","v":28777,"vw":73.99},{"c":73.9,"h":73.9,"l":73.9,"n":5,"o":73.9,"t":"2026-10-12T10:00:00Z","v":1003,"vw":73.9},{"c":73.9,"h":73.9,"l":73.9,"n":11,"o":73.9,"t":"2026-10-12T10:30:00Z","v":551,"vw":73.9},{"c":74.61,"h":74.61,"l":74.45,"n":19,"o":74.51,"t":"2026-10-12T13:15:00Z","v":2253,"vw":74.534805},{"c":74.63,"h":75.07,"l":73.87,"n":746,"o":73.87,"t":"2026-10-12T13:30:00Z","v":24103,"vw":74.37111},{"c":74.97,"h":74.97,"l":74.5,"n":139,"o":74.76,"t":"2026-10-12T13:45:00Z","v":4688,"vw":74.779587},{"c":74.69,"h":74.955,"l":74.375,"n":20,"o":74.955,"t":"2026-10-12T14:00:00Z","v":765,"vw":74.734586},{"c":74.445,"h":74.8799,"l":74.445,"n":49,"o":74.55,"t":"2026-10-12T14:15:00Z","v":1884,"vw":74.594235},{"c":74.95,"h":75.1,"l":74.435,"n":764,"o":74.435,"t":"2026-10-12T14:30:00Z","v":8905,"vw":74.942045},{"c":74.99,"h":75.0399,"l":74.99,"n":5,"o":75.0399,"t":"2026-10-12T14:45:00Z","v":290,"vw":75.01811},{"c":74.76,"h":74.76,"l":74.76,"n":2,"o":74.76,"t":"2026-10-12T15:00:00Z","v":136,"vw":74.76},{"c":74.735,"h":74.735,"l":74.735,"n":16,"o":74.735,"t":"2026-10-12T15:15:00Z","v":297,"vw":74.735},{"c":74.805,"h":74.805,"l":74.805,"n":15,"o":74.805,"t":"2026-10-12T15:30:00Z","v":138,"vw":74.805},{"c":74.78,"h":74.8,"l":74.775,"n":18,"o":74.8,"t":"2026-10-12T15:45:00Z","v":449,"vw":74.785},{"c":74.91,"h":74.97,"l":74.785,"n":143,"o":74.86,"t":"2026-10-12T16:15:00Z","v":4219,"vw":74.8725},{"c":74.75,"h":74.75,"l":74.75,"n":4,"o":74.75,"t":"2026-10-12T16:30:00Z","v":322,"vw":74.75},{"c":74.75,"h":74.75,"l":74.75,"n":23,"o":74.75,"t":"2026-10-12T16:45:00Z","v":198,"vw":74.75},{"c":74.545,"h":74.66,"l":74.545,"n":57,"o":74.66,"t":"2026-10-12T17:00:00Z","v":719,"vw":74.621667},{"c":74.6,"h":74.7382,"l":74.6,"n":47,"o":74.7382,"t":"2026-10-12T17:15:00Z","v":969,"vw":74.697672},{"c":74.4,"h":74.56,"l":74.4,"n":24,"o":74.56,"t":"2026-10-12T17:30:00Z","v":469,"vw":74.473059},{"c":74.41,"h":74.545,"l":74.385,"n":40,"o":74.545,"t":"2026-10-12T17:45:00Z","v":503,"vw":74.446667},{"c":74.43,"h":74.56,"l":74.38,"n":90,"o":74.42,"t":"2026-10-12T18:00:00Z","v":2746,"vw":74.415937},{"c":74.04,"h":74.15,"l":74.01,"n":60,"o":74.15,"t":"2026-10-12T18:30:00Z","v":1260,"vw":74.076},{"c":73.94,"h":74.11,"l":73.94,"n":136,"o":74.01,"t":"2026-10-12T19:00:00Z","v":4006,"vw":74.047402},{"c":73.8,"h":74.005,"l":73.67,"n":162,"o":74.005,"t":"2026-10-12T19:15:00Z","v":5474,"vw":73.781061},{"c":73.805,"h":73.89,"l":73.78,"n":75,"o":73.78,"t":"2026-10-12T19:30:00Z","v":3073,"vw":73.802603},{"c":73.61,"h":73.99,"l":73.55,"n":847,"o":73.83,"t":"2026-10-12T19:45:00Z","v":26201,"vw":73.765902},{"c":73.58,"h":73.58,"l":73.58,"n":14,"o":73.58,"t":"2026-10-12T20:00:00Z","v":23472,"vw":73.58},{"c":73.56,"h":73.58,"l":73.56,"n":33,"o":73.58,"t":"2026-10-13T08:15:00Z","v":414,"vw":73.57},{"c":73.3,"h":73.3,"l":73.3,"n":10,"o":73.3,"t":"2026-10-13T13:00:00Z","v":201,"vw":73.3},{"c":73.5,"h":73.65,"l":72.96,"n":308,"o":73.39,"t":"2026-10-13T13:30:00Z","v":7740,"vw":73.407678},{"c":73.27,"h":73.27,"l":72.94,"n":107,"o":73.175,"t":"2026-10-13T13:45:00Z","v":2817,"vw":73.228235},{"c":72.8942,"h":73.005,"l":72.85,"n":29,"o":73.005,"t":"2026-10-13T14:00:00Z","v":837,"vw":72.9164},{"c":73.22,"h":73.22,"l":73.05,"n":29,"o":73.07,"t":"2026-10-13T14:15:00Z","v":863,"vw":73.166667},{"c":73.03,"h":73.05,"l":72.47,"n":375,"o":72.83,"t":"2026-10-13T14:30:00Z","v":9909,"vw":72.894849},{"c":72.72,"h":73.04,"l":72.49,"n":90,"o":72.935,"t":"2026-10-13T14:45:00Z","v":2184,"vw":72.755769},{"c":72.82,"h":73.02,"l":72.66,"n":23,"o":73.02,"t":"2026-10-13T15:00:00Z","v":840,"vw":72.788367},{"c":72.835,"h":72.875,"l":72.66,"n":44,"o":72.77,"t":"2026-10-13T15:15:00Z","v":1351,"vw":72.798481},{"c":72.39,"h":72.39,"l":72.262,"n":97,"o":72.262,"t":"2026-10-13T15:30:00Z","v":4134,"vw":72.286015},{"c":72.35,"h":72.35,"l":72.26,"n":84,"o":72.32,"t":"2026-10-13T15:45:00Z","v":1688,"vw":72.312312},{"c":72.65,"h":72.66,"l":72.63,"n":127,"o":72.63,"t":"2026-10-13T16:00:00Z","v":1894,"vw":72.6475},{"c":72.525,"h":72.525,"l":72.24,"n":30,"o":72.24,"t":"2026-10-13T16:15:00Z","v":1023,"vw":72.296481},{"c":72.52,"h":72.77,"l":72.5,"n":197,"o":72.53,"t":"2026-10-13T16:30:00Z","v":5680,"vw":72.614528},{"c":72.4,"h":72.45,"l":72.4,"n":57,"o":72.45,"t":"2026-10-13T16:45:00Z","v":795,"vw":72.426667},{"c":72.27,"h":72.4,"l":72.27,"n":74,"o":72.38,"t":"2026-10-13T17:00:00Z","v":1614,"vw":72.342045},{"c":72.625,"h":72.66,"l":72.4344,"n":145,"o":72.55,"t":"2026-10-13T17:15:00Z","v":4592,"vw":72.561592},{"c":72.84,"h":72.865,"l":72.63,"n":156,"o":72.63,"t":"2026-10-13T17:30:00Z","v":6229,"vw":72.779034},{"c":72.74,"h":72.95,"l":72.74,"n":24,"o":72.95,"t":"2026-10-13T17:45:00Z","v":509,"vw":72.853981},{"c":73.3,"h":73.35,"l":73,"n":88,"o":73,"t":"2026-10-13T18:00:00Z","v":2173,"vw":73.136247},{"c":73.37,"h":73.37,"l":73.37,"n":17,"o":73.37,"t":"2026-10-13T18:15:00Z","v":738,"vw":73.37},{"c":73.38,"h":73.475,"l":73.38,"n":11,"o":73.475,"t":"2026-10-13T18:30:00Z","v":518,"vw":73.456},{"c":73.225,"h":73.37,"l":73.135,"n":73,"o":73.37,"t":"2026-10-13T18:45:00Z","v":1438,"vw":73.243125},{"c":73.585,"h":73.585,"l":73.4,"n":60,"o":73.46,"t":"2026-10-13T19:00:00Z","v":1723,"vw":73.48394},{"c":73.54,"h":73.54,"l":73.54,"n":8,"o":73.54,"t":"2026-10-13T19:15:00Z","v":242,"vw":73.54},{"c":73.53,"h":73.6,"l":73.46,"n":22,"o":73.46,"t":"2026-10-13T19:30:00Z","v":654,"vw":73.53},{"c":73.86,"h":73.92,"l":73.44,"n":695,"o":73.49,"t":"2026-10-13T19:45:00Z","v":25935,"vw":73.788178},{"c":73.86,"h":73.86,"l":73.86,"n":14,"o":73.86,"t":"2026-10-13T20:00:00Z","v":27498,"vw":73.86},{"c":73.45,"h":73.5,"l":73.41,"n":37,"o":73.43,"t":"2026-10-14T13:30:00Z","v":2455,"vw":73.445108},{"c":73.61,"h":73.61,"l":73.61,"n":15,"o":73.61,"t":"2026-10-14T13:45:00Z","v":624,"vw":73.61},{"c":73.4,"h":73.52,"l":73.2,"n":102,"o":73.24,"t":"2026-10-14T14:00:00Z","v":2281,"vw":73.327},{"c":73.46,"h":73.645,"l":73.2,"n":70,"o":73.2,"t":"2026-10-14T14:15:00Z","v":2623,"vw":73.489207},{"c":73.68,"h":73.68,"l":73.64,"n":23,"o":73.64,"t":"2026-10-14T14:30:00Z","v":635,"vw":73.671809},{"c":73.21,"h":73.5676,"l":73.145,"n":25,"o":73.55,"t":"2026-10-14T14:45:00Z","v":1169,"vw":73.384784},{"c":73.28,"h":73.4,"l":73.28,"n":28,"o":73.4,"t":"2026-10-14T15:00:00Z","v":551,"vw":73.331667},{"c":73.265,"h":73.265,"l":73.16,"n":9,"o":73.16,"t":"2026-10-14T15:15:00Z","v":552,"vw":73.228928},{"c":72.92,"h":73.255,"l":72.91,"n":116,"o":73.255,"t":"2026-10-14T15:30:00Z","v":2526,"vw":73.035948},{"c":72.88,"h":73.2667,"l":72.88,"n":11,"o":73.2667,"t":"2026-10-14T15:45:00Z","v":704,"vw":73.20372},{"c":73.06,"h":73.18,"l":73.04,"n":30,"o":73.04,"t":"2026-10-14T16:00:00Z","v":699,"vw":73.115},{"c":73.115,"h":73.2,"l":73.01,"n":97,"o":73.02,"t":"2026-10-14T16:15:00Z","v":6828,"vw":73.089866},{"c":73.255,"h":73.255,"l":73.25,"n":7,"o":73.25,"t":"2026-10-14T16:30:00Z","v":234,"vw":73.2525},{"c":73.27,"h":73.27,"l":73.26,"n":56,"o":73.26,"t":"2026-10-14T16:45:00Z","v":1846,"vw":73.2675},{"c":73.02,"h":73.245,"l":73.02,"n":53,"o":73.245,"t":"2026-10-14T17:00:00Z","v":2715,"vw":73.091621},{"c":72.76,"h":72.92,"l":72.635,"n":90,"o":72.92,"t":"2026-10-14T17:15:00Z","v":3611,"vw":72.749231},{"c":72.63,"h":72.63,"l":72.63,"n":10,"o":72.63,"t":"2026-10-14T17:30:00Z","v":221,"vw":72.63},{"c":72.55,"h":72.675,"l":72.55,"n":33,"o":72.675,"t":"2026-10-14T17:45:00Z","v":1063,"vw":72.61625},{"c":72.55,"h":72.59,"l":72.39,"n":115,"o":72.44,"t":"2026-10-14T18:00:00Z","v":2949,"vw":72.496807},{"c":72.765,"h":72.86,"l":72.69,"n":43,"o":72.845,"t":"2026-10-14T18:15:00Z","v":1999,"vw":72.764982},{"c":72.76,"h":72.92,"l":72.59,"n":32,"o":72.6,"t":"2026-10-14T18:30:00Z","v":4009,"vw":72.711268},{"c":72.745,"h":72.745,"l":72.745,"n":34,"o":72.745,"t":"2026-10-14T18:45:00Z","v":770,"vw":72.745},{"c":72.8,"h":72.94,"l":72.64,"n":130,"o":72.69,"t":"2026-10-14T19:00:00Z","v":4032,"vw":72.758992},{"c":72.91,"h":73.04,"l":72.86,"n":89,"o":72.87,"t":"2026-10-14T19:15:00Z","v":1895,"vw":72.929041},{"c":73.2,"h":73.2,"l":72.955,"n":164,"o":72.955,"t":"2026-10-14T19:30:00Z","v":4043,"vw":73.090429},{"c":73.04,"h":73.21,"l":72.79,"n":476,"o":73.04,"t":"2026-10-14T19:45:00Z","v":14442,"vw":73.025246},{"c":72.94,"h":72.94,"l":72.94,"n":10,"o":72.94,"t":"2026-10-14T20:00:00Z","v":31120,"vw":72.94},{"c":72.62,"h":72.73,"l":72.12,"n":65,"o":72.73,"t":"2026-10-15T13:30:00Z","v":3135,"vw":72.621636},{"c":71.86,"h":72.38,"l":71.86,"n":39,"o":72.035,"t":"2026-10-15T13:45:00Z","v":1587,"vw":72.035977},{"c":71.85,"h":72.57,"l":71.85,"n":173,"o":71.945,"t":"2026-10-15T14:00:00Z","v":6558,"vw":72.114346},{"c":72.1125,"h":72.32,"l":72,"n":57,"o":72.155,"t":"2026-10-15T14:15:00Z","v":1669,"vw":72.143557},{"c":71.965,"h":72.4,"l":71.755,"n":85,"o":71.755,"t":"2026-10-15T14:30:00Z","v":2161,"vw":72.0615},{"c":72.7699,"h":72.7699,"l":72.3975,"n":6,"o":72.3975,"t":"2026-10-15T14:45:00Z","v":515,"vw":72.69542},{"c":72.36,"h":72.36,"l":72.36,"n":10,"o":72.36,"t":"2026-10-15T15:15:00Z","v":176,"vw":72.36},{"c":71.92,"h":72.25,"l":71.92,"n":48,"o":72.25,"t":"2026-10-15T15:30:00Z","v":1006,"vw":72.0525},{"c":71.91,"h":71.95,"l":71.87,"n":35,"o":71.95,"t":"2026-10-15T15:45:00Z","v":1114,"vw":71.91},{"c":71.5442,"h":71.77,"l":71.5442,"n":36,"o":71.77,"t":"2026-10-15T16:00:00Z","v":939,"vw":71.705827},{"c":71.655,"h":71.745,"l":71.51,"n":38,"o":71.745,"t":"2026-10-15T16:15:00Z","v":1214,"vw":71.572379},{"c":71.48,"h":71.655,"l":71.48,"n":89,"o":71.655,"t":"2026-10-15T16:30:00Z","v":1492,"vw":71.61125},{"c":71.455,"h":71.57,"l":71.35,"n":33,"o":71.57,"t":"2026-10-15T16:45:00Z","v":881,"vw":71.467975},{"c":71.47,"h":71.47,"l":71.38,"n":7,"o":71.47,"t":"2026-10-15T17:00:00Z","v":1287,"vw":71.462456},{"c":71.31,"h":71.44,"l":71.31,"n":11,"o":71.34,"t":"2026-10-15T17:15:00Z","v":318,"vw":71.363333},{"c":71.475,"h":71.475,"l":71.2483,"n":23,"o":71.2483,"t":"2026-10-15T17:30:00Z","v":1270,"vw":71.330287},{"c":71.34,"h":71.37,"l":71.31,"n":38,"o":71.31,"t":"2026-10-15T17:45:00Z","v":880,"vw":71.3425},{"c":71.35,"h":71.35,"l":71.34,"n":16,"o":71.34,"t":"2026-10-15T18:00:00Z","v":468,"vw":71.345},{"c":71.2606,"h":71.52,"l":71.2606,"n":82,"o":71.52,"t":"2026-10-15T18:15:00Z","v":1719,"vw":71.428449},{"c":71.18,"h":71.415,"l":71.18,"n":67,"o":71.415,"t":"2026-10-15T18:30:00Z","v":1370,"vw":71.295457},{"c":71.53,"h":71.58,"l":71.2,"n":132,"o":71.2,"t":"2026-10-15T18:45:00Z","v":3804,"vw":71.403464},{"c":71.51,"h":71.635,"l":71.46,"n":46,"o":71.59,"t":"2026-10-15T19:00:00Z","v":1701,"vw":71.516361},{"c":71.87,"h":71.97,"l":71.39,"n":146,"o":71.51,"t":"2026-10-15T19:15:00Z","v":6133,"vw":71.525085},{"c":72.06,"h":72.21,"l":71.985,"n":198,"o":72.08,"t":"2026-10-15T19:30:00Z","v":8953,"vw":72.103993},{"c":72.16,"h":72.45,"l":71.8,"n":506,"o":72.03,"t":"2026-10-15T19:45:00Z","v":17438,"vw":72.054771},{"c":72.14,"h":72.14,"l":72.14,"n":15,"o":72.14,"t":"2026-10-15T20:00:00Z","v":18971,"vw":72.14},{"c":73.19,"h":73.19,"l":71.5,"n":12,"o":72.14,"t":"2026-10-16T10:30:00Z","v":513,"vw":72.335827},{"c":72.81,"h":72.81,"l":72.81,"n":12,"o":72.81,"t":"2026-10-16T11:45:00Z","v":315,"vw":72.81},{"c":72.6,"h":72.91,"l":72.6,"n":7,"o":72.91,"t":"2026-10-16T13:00:00Z","v":1075,"vw":72.69328},{"c":72.06,"h":72.06,"l":71.65,"n":17,"o":72.04,"t":"2026-10-16T13:30:00Z","v":3409,"vw":72.028849},{"c":72.88,"h":73,"l":72.67,"n":480,"o":72.73,"t":"2026-10-16T13:45:00Z","v":10619,"vw":72.830504},{"c":72.655,"h":72.655,"l":72.655,"n":18,"o":72.655,"t":"2026-10-16T14:15:00Z","v":299,"vw":72.655},{"c":72.55,"h":73.2932,"l":72.42,"n":40,"o":72.82,"t":"2026-10-16T14:30:00Z","v":1826,"vw":72.724036},{"c":71.95,"h":72.9485,"l":71.95,"n":63,"o":72.9485,"t":"2026-10-16T14:45:00Z","v":1416,"vw":72.594894},{"c":72.26,"h":72.49,"l":72.19,"n":33,"o":72.49,"t":"2026-10-16T15:00:00Z","v":1005,"vw":72.2825},{"c":72.25,"h":72.56,"l":72.19,"n":63,"o":72.19,"t":"2026-10-16T15:15:00Z","v":2634,"vw":72.406538},{"c":72.03,"h":72.335,"l":72.03,"n":88,"o":72.335,"t":"2026-10-16T15:30:00Z","v":2730,"vw":72.176686},{"c":71.82,"h":71.95,"l":71.82,"n":40,"o":71.95,"t":"2026-10-16T15:45:00Z","v":1412,"vw":71.844468},{"c":72.015,"h":72.04,"l":71.905,"n":118,"o":71.915,"t":"2026-10-16T16:00:00Z","v":5983,"vw":71.995617},{"c":71.8001,"h":71.81,"l":71.75,"n":92,"o":71.81,"t":"2026-10-16T16:30:00Z","v":1730,"vw":71.78279},{"c":71.635,"h":71.635,"l":71.42,"n":41,"o":71.51,"t":"2026-10-16T16:45:00Z","v":998,"vw":71.499621},{"c":71.565,"h":71.565,"l":71.565,"n":5,"o":71.565,"t":"2026-10-16T17:00:00Z","v":275,"vw":71.565},{"c":71.54,"h":71.61,"l":71.37,"n":135,"o":71.37,"t":"2026-10-16T17:15:00Z","v":3815,"vw":71.525794},{"c":71.74,"h":71.74,"l":71.49,"n":44,"o":71.49,"t":"2026-10-16T17:30:00Z","v":1367,"vw":71.584561},{"c":71.58,"h":71.73,"l":71.58,"n":35,"o":71.73,"t":"2026-10-16T17:45:00Z","v":493,"vw":71.655},{"c":71.39,"h":71.4675,"l":71.31,"n":59,"o":71.45,"t":"2026-10-16T18:00:00Z","v":1303,"vw":71.409737},{"c":71.609,"h":71.609,"l":71.609,"n":12,"o":71.609,"t":"2026-10-16T18:15:00Z","v":398,"vw":71.609},{"c":71.455,"h":71.455,"l":71.32,"n":11,"o":71.32,"t":"2026-10-16T18:30:00Z","v":289,"vw":71.402471},{"c":71.58,"h":71.58,"l":71.5,"n":40,"o":71.5,"t":"2026-10-16T18:45:00Z","v":825,"vw":71.553333},{"c":71.5208,"h":71.5208,"l":71.5208,"n":6,"o":71.5208,"t":"2026-10-16T19:00:00Z","v":197,"vw":71.5208},{"c":71.755,"h":71.755,"l":71.57,"n":131,"o":71.65,"t":"2026-10-16T19:15:00Z","v":3150,"vw":71.646509},{"c":71.43,"h":71.44,"l":71.43,"n":40,"o":71.44,"t":"2026-10-16T19:30:00Z","v":1197,"vw":71.434542},{"c":71.79,"h":71.975,"l":71.625,"n":487,"o":71.76,"t":"2026-10-16T19:45:00Z","v":13692,"vw":71.816856},{"c":71.89,"h":71.89,"l":71.89,"n":12,"o":71.89,"t":"2026-10-16T20:00:00Z","v":28099,"vw":71.89},{"c":72.1,"h":72.1,"l":72.1,"n":3,"o":72.1,"t":"2026-10-19T08:30:00Z","v":501,"vw":72.1},{"c":72.2,"h":73.3,"l":72.01,"n":59,"o":72.72,"t":"2026-10-19T13:30:00Z","v":5447,"vw":72.531022},{"c":71.87,"h":71.97,"l":71.87,"n":64,"o":71.97,"t":"2026-10-19T13:45:00Z","v":2014,"vw":71.92},{"c":72.03,"h":72.36,"l":72.01,"n":331,"o":72.15,"t":"2026-10-19T14:00:00Z","v":3863,"vw":72.132707},{"c":72.375,"h":72.375,"l":72.19,"n":69,"o":72.2,"t":"2026-10-19T14:15:00Z","v":2850,"vw":72.255},{"c":71.9,"h":71.9,"l":71.9,"n":10,"o":71.9,"t":"2026-10-19T14:30:00Z","v":457,"vw":71.9},{"c":71.925,"h":72.285,"l":71.925,"n":8,"o":72.285,"t":"2026-10-19T14:45:00Z","v":365,"vw":72.040057},{"c":71.85,"h":71.85,"l":71.85,"n":15,"o":71.85,"t":"2026-10-19T15:00:00Z","v":458,"vw":71.85},{"c":72.56,"h":72.56,"l":72.09,"n":171,"o":72.45,"t":"2026-10-19T15:15:00Z","v":1795,"vw":72.401955},{"c":72.58,"h":72.58,"l":72.55,"n":29,"o":72.55,"t":"2026-10-19T15:45:00Z","v":1626,"vw":72.56},{"c":72.33,"h":72.53,"l":72.33,"n":22,"o":72.53,"t":"2026-10-19T16:00:00Z","v":410,"vw":72.396667},{"c":72.2,"h":72.545,"l":72.2,"n":10,"o":72.545,"t":"2026-10-19T16:15:00Z","v":348,"vw":72.43},{"c":72.48,"h":72.48,"l":72.21,"n":12,"o":72.21,"t":"2026-10-19T16:30:00Z","v":957,"vw":72.450492},{"c":72.1401,"h":72.23,"l":72.1401,"n":7,"o":72.23,"t":"2026-10-19T16:45:00Z","v":380,"vw":72.180194},{"c":72.12,"h":72.12,"l":72.12,"n":4,"o":72.12,"t":"2026-10-19T17:00:00Z","v":137,"vw":72.12},{"c":72.13,"h":72.13,"l":72.12,"n":17,"o":72.12,"t":"2026-10-19T17:15:00Z","v":499,"vw":72.125},{"c":72.12,"h":72.12,"l":72.12,"n":9,"o":72.12,"t":"2026-10-19T17:30:00Z","v":133,"vw":72.12},{"c":72.135,"h":72.135,"l":72.12,"n":12,"o":72.12,"t":"2026-10-19T17:45:00Z","v":376,"vw":72.128333},{"c":72.7,"h":72.7,"l":72.305,"n":156,"o":72.34,"t":"2026-10-19T18:00:00Z","v":4772,"vw":72.404393},{"c":72.525,"h":72.54,"l":72.37,"n":15,"o":72.54,"t":"2026-10-19T18:30:00Z","v":573,"vw":72.5},{"c":72.735,"h":72.84,"l":72.54,"n":98,"o":72.71,"t":"2026-10-19T18:45:00Z","v":3361,"vw":72.741259},{"c":72.54,"h":72.735,"l":72.53,"n":27,"o":72.735,"t":"2026-10-19T19:00:00Z","v":724,"vw":72.614219},{"c":72.5,"h":72.78,"l":72.5,"n":134,"o":72.595,"t":"2026-10-19T19:15:00Z","v":3649,"vw":72.592885},{"c":72.52,"h":72.69,"l":72.45,"n":35,"o":72.45,"t":"2026-10-19T19:30:00Z","v":1231,"vw":72.572079},{"c":72.4,"h":72.655,"l":72.22,"n":656,"o":72.52,"t":"2026-10-19T19:45:00Z","v":18355,"vw":72.407937},{"c":72.42,"h":72.42,"l":72.42,"n":22,"o":72.42,"t":"2026-10-19T20:00:00Z","v":24433,"vw":72.42},{"c":72.42,"h":72.5,"l":72.42,"n":2,"o":72.5,"t":"2026-10-20T08:30:00Z","v":400,"vw":72.46},{"c":71.67,"h":71.685,"l":71.04,"n":26,"o":71.51,"t":"2026-10-20T13:30:00Z","v":2744,"vw":71.511051},{"c":71.38,"h":71.955,"l":71.19,"n":67,"o":71.19,"t":"2026-10-20T13:45:00Z","v":1692,"vw":71.607898},{"c":71.53,"h":71.9734,"l":70.74,"n":78,"o":71.955,"t":"2026-10-20T14:00:00Z","v":2810,"vw":71.552973},{"c":72.29,"h":72.29,"l":71.45,"n":116,"o":71.51,"t":"2026-10-20T14:15:00Z","v":2693,"vw":71.964326},{"c":73,"h":73,"l":72.79,"n":62,"o":72.79,"t":"2026-10-20T14:30:00Z","v":1965,"vw":72.865},{"c":73,"h":73,"l":72.795,"n":76,"o":72.87,"t":"2026-10-20T14:45:00Z","v":2172,"vw":72.906742},{"c":71.85,"h":72.71,"l":71.78,"n":124,"o":72.71,"t":"2026-10-20T15:00:00Z","v":4661,"vw":72.346584},{"c":71.86,"h":72.16,"l":71.86,"n":63,"o":72.02,"t":"2026-10-20T15:15:00Z","v":2050,"vw":72.034545},{"c":72.065,"h":72.07,"l":71.91,"n":68,"o":71.91,"t":"2026-10-20T15:30:00Z","v":2051,"vw":71.990937},{"c":72.06,"h":72.15,"l":71.87,"n":63,"o":71.87,"t":"2026-10-20T15:45:00Z","v":1812,"vw":72.037482},{"c":71.87,"h":72.15,"l":71.87,"n":105,"o":71.92,"t":"2026-10-20T16:00:00Z","v":2019,"vw":71.939526},{"c":71.68,"h":71.9,"l":71.63,"n":115,"o":71.87,"t":"2026-10-20T16:15:00Z","v":2405,"vw":71.780272},{"c":72.01,"h":72.08,"l":71.87,"n":68,"o":71.87,"t":"2026-10-20T16:30:00Z","v":1853,"vw":72.005324},{"c":71.72,"h":71.9,"l":71.72,"n":31,"o":71.845,"t":"2026-10-20T16:45:00Z","v":577,"vw":71.79625},{"c":71.815,"h":71.915,"l":71.71,"n":55,"o":71.72,"t":"2026-10-20T17:00:00Z","v":1144,"vw":71.808471},{"c":71.88,"h":72.0899,"l":71.875,"n":39,"o":71.875,"t":"2026-10-20T17:15:00Z","v":2735,"vw":71.969144},{"c":72,"h":72.09,"l":71.88,"n":90,"o":71.88,"t":"2026-10-20T17:30:00Z","v":2256,"vw":71.955833},{"c":72,"h":72.15,"l":71.9,"n":111,"o":71.995,"t":"2026-10-20T17:45:00Z","v":2804,"vw":72.014412},{"c":72.1,"h":72.14,"l":71.9801,"n":68,"o":72.095,"t":"2026-10-20T18:00:00Z","v":2912,"vw":72.055236},{"c":72.07,"h":72.23,"l":72.07,"n":79,"o":72.21,"t":"2026-10-20T18:15:00Z","v":1551,"vw":72.17875},{"c":72.06,"h":72.08,"l":72.05,"n":62,"o":72.05,"t":"2026-10-20T18:30:00Z","v":1001,"vw":72.06},{"c":72.05,"h":72.18,"l":72.05,"n":100,"o":72.05,"t":"2026-10-20T18:45:00Z","v":1474,"vw":72.085},{"c":72.1,"h":72.1,"l":72.05,"n":136,"o":72.07,"t":"2026-10-20T19:00:00Z","v":2886,"vw":72.067},{"c":71.91,"h":72.1,"l":71.88,"n":268,"o":72.1,"t":"2026-10-20T19:15:00Z","v":4562,"vw":72.004041},{"c":71.91,"h":72.05,"l":71.82,"n":209,"o":72.05,"t":"2026-10-20T19:30:00Z","v":3775,"vw":71.897952},{"c":72.2,"h":72.52,"l":71.99,"n":997,"o":71.99,"t":"2026-10-20T19:45:00Z","v":39714,"vw":72.289271},{"c":72.33,"h":72.33,"l":72.33,"n":25,"o":72.33,"t":"2026-10-20T20:00:00Z","v":44171,"vw":72.33},{"c":72.6,"h":72.6,"l":72.33,"n":10,"o":72.33,"t":"2026-10-21T08:30:00Z","v":655,"vw":72.458144},{"c":72.33,"h":72.33,"l":72.33,"n":1,"o":72.33,"t":"2026-10-21T09:00:00Z","v":300,"vw":72.33},{"c":72.9,"h":73.01,"l":72.9,"n":10,"o":73.01,"t":"2026-10-21T11:30:00Z","v":346,"vw":72.963396},{"c":73.11,"h":73.11,"l":73.11,"n":3,"o":73.11,"t":"2026-10-21T12:45:00Z","v":126,"vw":73.11},{"c":73.15,"h":73.43,"l":72.76,"n":141,"o":73.43,"t":"2026-10-21T13:30:00Z","v":2402,"vw":73.349799},{"c":73.555,"h":73.555,"l":73.555,"n":19,"o":73.555,"t":"2026-10-21T13:45:00Z","v":261,"vw":73.555},{"c":73.19,"h":73.25,"l":72.62,"n":345,"o":72.77,"t":"2026-10-21T14:00:00Z","v":8475,"vw":73.07015},{"c":72.725,"h":73.1,"l":72.725,"n":742,"o":73.05,"t":"2026-10-21T14:15:00Z","v":20455,"vw":72.923576},{"c":72.92,"h":73.185,"l":72.725,"n":50,"o":72.725,"t":"2026-10-21T14:45:00Z","v":1328,"vw":73.016342},{"c":72.895,"h":73.26,"l":72.7,"n":195,"o":72.7,"t":"2026-10-21T15:00:00Z","v":17231,"vw":73.015243},{"c":72.615,"h":72.84,"l":72.615,"n":53,"o":72.84,"t":"2026-10-21T15:15:00Z","v":1555,"vw":72.746528},{"c":72.73,"h":72.75,"l":72.73,"n":17,"o":72.75,"t":"2026-10-21T15:30:00Z","v":920,"vw":72.738571},{"c":72.94,"h":72.94,"l":72.775,"n":66,"o":72.775,"t":"2026-10-21T15:45:00Z","v":2005,"vw":72.800848},{"c":72.91,"h":73.15,"l":72.76,"n":171,"o":72.83,"t":"2026-10-21T16:00:00Z","v":14043,"vw":72.954723},{"c":73.74,"h":74.01,"l":72.795,"n":589,"o":72.8,"t":"2026-10-21T16:15:00Z","v":28504,"vw":73.595604},{"c":73.735,"h":74.26,"l":73.735,"n":60,"o":74.21,"t":"2026-10-21T16:30:00Z","v":3800,"vw":73.993179},{"c":73.725,"h":73.735,"l":73.725,"n":12,"o":73.735,"t":"2026-10-21T16:45:00Z","v":309,"vw":73.73},{"c":73.995,"h":74,"l":73.33,"n":86,"o":73.625,"t":"2026-10-21T17:00:00Z","v":3692,"vw":73.765516},{"c":74.06,"h":74.06,"l":73.74,"n":41,"o":74,"t":"2026-10-21T17:15:00Z","v":2398,"vw":73.852344},{"c":73.97,"h":74.03,"l":73.915,"n":56,"o":74.03,"t":"2026-10-21T17:30:00Z","v":1808,"vw":73.967403},{"c":73.985,"h":73.985,"l":73.97,"n":35,"o":73.97,"t":"2026-10-21T17:45:00Z","v":1189,"vw":73.973582},{"c":74.03,"h":74.165,"l":73.905,"n":82,"o":74.15,"t":"2026-10-21T18:00:00Z","v":2017,"vw":74.022952},{"c":73.98,"h":74.145,"l":73.98,"n":50,"o":73.98,"t":"2026-10-21T18:15:00Z","v":1364,"vw":74.024568},{"c":74.06,"h":74.18,"l":73.985,"n":104,"o":73.985,"t":"2026-10-21T18:30:00Z","v":3328,"vw":74.100392},{"c":73.6,"h":74.065,"l":73.19,"n":377,"o":74.065,"t":"2026-10-21T18:45:00Z","v":12339,"vw":73.657676},{"c":73.515,"h":73.74,"l":73.34,"n":190,"o":73.5,"t":"2026-10-21T19:00:00Z","v":4494,"vw":73.526305},{"c":73.57,"h":73.955,"l":73.13,"n":322,"o":73.37,"t":"2026-10-21T19:15:00Z","v":5377,"vw":73.482696},{"c":73.62,"h":73.69,"l":73.57,"n":83,"o":73.57,"t":"2026-10-21T19:30:00Z","v":2204,"vw":73.620866},{"c":73.825,"h":73.87,"l":73.205,"n":803,"o":73.545,"t":"2026-10-21T19:45:00Z","v":26010,"vw":73.724687},{"c":73.87,"h":73.87,"l":73.87,"n":23,"o":73.87,"t":"2026-10-21T20:00:00Z","v":45186,"vw":73.87},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-22T08:30:00Z","v":601,"vw":73.5},{"c":70.45,"h":73.59,"l":70.35,"n":955,"o":72.99,"t":"2026-10-22T13:30:00Z","v":27424,"vw":71.34228},{"c":70.8,"h":71.18,"l":70.32,"n":28,"o":70.32,"t":"2026-10-22T13:45:00Z","v":1255,"vw":70.653685},{"c":70.85,"h":71.515,"l":70.85,"n":22,"o":70.96,"t":"2026-10-22T14:00:00Z","v":1565,"vw":71.37},{"c":69.98,"h":70.52,"l":69.98,"n":106,"o":70.52,"t":"2026-10-22T14:15:00Z","v":2910,"vw":70.198333},{"c":69.7,"h":70.04,"l":69.7,"n":150,"o":69.96,"t":"2026-10-22T14:30:00Z","v":5152,"vw":69.809779},{"c":69.685,"h":69.685,"l":68.78,"n":105,"o":69.62,"t":"2026-10-22T14:45:00Z","v":2819,"vw":69.314933},{"c":69.27,"h":69.7,"l":69.27,"n":31,"o":69.7,"t":"2026-10-22T15:00:00Z","v":6512,"vw":69.283463},{"c":69.755,"h":69.755,"l":69.755,"n":22,"o":69.755,"t":"2026-10-22T15:15:00Z","v":452,"vw":69.755},{"c":69.405,"h":69.405,"l":69.34,"n":10,"o":69.34,"t":"2026-10-22T15:30:00Z","v":3372,"vw":69.402131},{"c":69.74,"h":69.75,"l":69.28,"n":106,"o":69.28,"t":"2026-10-22T15:45:00Z","v":3459,"vw":69.663772},{"c":69.4,"h":69.4,"l":69.4,"n":20,"o":69.4,"t":"2026-10-22T16:00:00Z","v":412,"vw":69.4},{"c":69.87,"h":69.87,"l":69.87,"n":4,"o":69.87,"t":"2026-10-22T16:15:00Z","v":112,"vw":69.87},{"c":69.66,"h":69.855,"l":69.66,"n":38,"o":69.855,"t":"2026-10-22T16:30:00Z","v":712,"vw":69.767903},{"c":69.95,"h":69.96,"l":69.05,"n":63,"o":69.46,"t":"2026-10-22T16:45:00Z","v":2170,"vw":69.609564},{"c":69.4592,"h":69.895,"l":69.4592,"n":19,"o":69.895,"t":"2026-10-22T17:00:00Z","v":652,"vw":69.690209},{"c":69.18,"h":69.835,"l":69.18,"n":201,"o":69.835,"t":"2026-10-22T17:15:00Z","v":5219,"vw":69.507733},{"c":69.11,"h":69.4,"l":69.11,"n":42,"o":69.4,"t":"2026-10-22T17:30:00Z","v":1075,"vw":69.194117},{"c":69.105,"h":69.105,"l":68.93,"n":80,"o":69.09,"t":"2026-10-22T17:45:00Z","v":1194,"vw":69.02007},{"c":68.79,"h":68.79,"l":68.37,"n":82,"o":68.69,"t":"2026-10-22T18:00:00Z","v":1320,"vw":68.605594},{"c":68.86,"h":68.86,"l":68.47,"n":10,"o":68.5,"t":"2026-10-22T18:15:00Z","v":455,"vw":68.575},{"c":68.15,"h":68.58,"l":68.15,"n":129,"o":68.56,"t":"2026-10-22T18:30:00Z","v":2229,"vw":68.430525},{"c":68,"h":68.3,"l":68,"n":79,"o":68.2775,"t":"2026-10-22T18:45:00Z","v":1883,"vw":68.205682},{"c":68.18,"h":68.51,"l":67.89,"n":188,"o":68.115,"t":"2026-10-22T19:00:00Z","v":6575,"vw":68.156963},{"c":68.595,"h":68.92,"l":68.11,"n":196,"o":68.11,"t":"2026-10-22T19:15:00Z","v":6434,"vw":68.502533},{"c":69.24,"h":69.51,"l":68.59,"n":1153,"o":68.66,"t":"2026-10-22T19:30:00Z","v":84853,"vw":68.904513},{"c":69.91,"h":70.54,"l":69.085,"n":1174,"o":69.205,"t":"2026-10-22T19:45:00Z","v":49351,"vw":69.978144},{"c":70.13,"h":70.13,"l":70.13,"n":14,"o":70.13,"t":"2026-10-22T20:00:00Z","v":46748,"vw":70.13},{"c":70.05,"h":70.05,"l":70.05,"n":35,"o":70.05,"t":"2026-10-22T20:15:00Z","v":789,"vw":70.05},{"c":70.18,"h":70.18,"l":70.18,"n":27,"o":70.18,"t":"2026-10-22T20:30:00Z","v":822,"vw":70.18},{"c":70.05,"h":70.05,"l":70.05,"n":13,"o":70.05,"t":"2026-10-22T20:45:00Z","v":2105,"vw":70.05},{"c":70.05,"h":70.05,"l":69.4,"n":68,"o":69.4,"t":"2026-10-22T22:00:00Z","v":4627,"vw":70.031045},{"c":70.07,"h":70.07,"l":70.07,"n":7,"o":70.07,"t":"2026-10-22T22:30:00Z","v":2002,"vw":70.07},{"c":70.1,"h":70.1,"l":70.1,"n":23,"o":70.1,"t":"2026-10-22T23:30:00Z","v":523,"vw":70.1},{"c":70.1,"h":71,"l":70.1,"n":16,"o":70.9,"t":"2026-10-22T23:45:00Z","v":888,"vw":70.368313}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7605795411242093,"strike":94.07089267198985,"iv":0.7400925207334523,"gamma":0.010938899024568818,"theta":-0.045666536877653666,"vega":0.03253403371387214,"rho":0.0048137397078779854,"breakevenPct":35.28027419845089},{"delta":0.15,"premium":1.3755329180025075,"strike":92.58907730601805,"iv":0.8423419782097761,"gamma":0.012547843899633105,"theta":-0.06891158676646619,"vega":0.042854590037897676,"rho":0.007084767793211272,"breakevenPct":34.04366651072834},{"delta":0.2,"premium":1.9904862948808062,"strike":91.10726194004624,"iv":0.9445914356860998,"gamma":0.014156788774697393,"theta":-0.09215663665527872,"vega":0.05317514636192322,"rho":0.00935579587854456,"breakevenPct":32.8070588230058},{"delta":0.25,"premium":2.45,"strike":87.43041436128581,"iv":0.9504497996524912,"gamma":0.01707556077156473,"theta":-0.10476676033669194,"vega":0.06256982074899646,"rho":0.011732057723854791,"breakevenPct":28.217424195842828},{"delta":0.3,"premium":2.476984078645005,"strike":81.40212284733266,"iv":0.7637986225749841,"gamma":0.024456031924660504,"theta":-0.09049148038176034,"vega":0.0678811576538297,"rho":0.014401373323061233,"breakevenPct":19.656357954319095},{"delta":0.35,"premium":2.5124463543872464,"strike":76.6738194150338,"iv":0.6061925497721894,"gamma":0.032021739513537525,"theta":-0.07764696015889451,"vega":0.07276951980018885,"rho":0.017065020799397892,"breakevenPct":12.961862723853155},{"delta":0.4,"premium":2.782463768115942,"strike":74.06376811594203,"iv":0.536431420289855,"gamma":0.03610434782608696,"theta":-0.07214504347826087,"vega":0.07523026086956522,"rho":0.019585832749391904,"breakevenPct":9.623725940168306},{"delta":0.45,"premium":3.181014492753623,"strike":72.61449275362318,"iv":0.514808231884058,"gamma":0.03827826086956522,"theta":-0.07066678260869566,"vega":0.0763606956521739,"rho":0.022028372599811143,"breakevenPct":8.124832020509022},{"delta":0.5,"premium":3.579565217391304,"strike":71.16521739130435,"iv":0.49318504347826086,"gamma":0.04045217391304348,"theta":-0.06918852173913044,"vega":0.0774911304347826,"rho":0.024470912450230385,"breakevenPct":6.625938100849735},{"delta":0.55,"premium":3.9896579156722356,"strike":69.80509148766905,"iv":0.47155879077167856,"gamma":0.04209864757358791,"theta":-0.06695529037390613,"vega":0.07755409705648368,"rho":0.026910633370051593,"breakevenPct":5.27068388493766},{"delta":0.6,"premium":4.447096260938743,"strike":68.81066030230708,"iv":0.44991996817820207,"gamma":0.041581543357199685,"theta":-0.06162513922036596,"vega":0.07323826571201272,"rho":0.029338790921501285,"breakevenPct":4.504645596641704},{"delta":0.65,"premium":4.904534606205251,"strike":67.81622911694511,"iv":0.4282811455847255,"gamma":0.04106443914081146,"theta":-0.05629498806682577,"vega":0.06892243436754177,"rho":0.03176694847295098,"breakevenPct":3.7386073083457463},{"delta":0.7,"premium":5.361972951471758,"strike":66.82179793158313,"iv":0.40664232299124903,"gamma":0.04054733492442323,"theta":-0.050964836913285606,"vega":0.06460660302307081,"rho":0.03419510602440067,"breakevenPct":2.97256902004979},{"delta":0.75,"premium":5.8194112967382665,"strike":65.82736674622116,"iv":0.3850035003977724,"gamma":0.040030230708035006,"theta":-0.04563468575974543,"vega":0.060290771678599836,"rho":0.036623263575850364,"breakevenPct":2.2065307317538316},{"delta":0.8,"premium":6.508670520231217,"strike":64.65317919075144,"iv":0.3716682080924856,"gamma":0.038136416184971086,"theta":-0.04036763005780346,"vega":0.054945086705202296,"rho":0.03888340446551773,"breakevenPct":1.5147642096757026},{"delta":0.85,"premium":8.34599504541701,"strike":62.588769611890996,"iv":0.3994551610239472,"gamma":0.029424607762180015,"theta":-0.0354130470685384,"vega":0.04449917423616845,"rho":0.040311462839691656,"breakevenPct":1.1908197679144363},{"delta":0.9,"premium":10.18331957060281,"strike":60.52436003303055,"iv":0.4272421139554088,"gamma":0.020712799339388924,"theta":-0.03045846407927332,"vega":0.03405326176713458,"rho":0.04173952121386559,"breakevenPct":0.8668753261531693}],"put":[{"delta":0.15,"premium":2.45,"strike":50.838995347050506,"iv":1.355887821955994,"gamma":0.008965514340982361,"theta":-0.10502341271458462,"vega":0.04576870833144116,"rho":-0.0104181311238905,"breakevenPct":30.971475967117673},{"delta":0.2,"premium":2.45,"strike":57.39549310647911,"iv":1.0085341816854723,"gamma":0.014898129771518682,"theta":-0.091282451449176,"vega":0.054753870885278645,"rho":-0.013281957227102632,"breakevenPct":21.618412116292284},{"delta":0.25,"premium":2.4289646293194354,"strike":62.10353706805648,"iv":0.7595659778707384,"gamma":0.022069949030272738,"theta":-0.07845479575675027,"vega":0.06223124120964919,"rho":-0.016146048251598582,"breakevenPct":14.87222191335656},{"delta":0.3,"premium":2.455466335204018,"strike":65.25211970547281,"iv":0.5996127582473263,"gamma":0.029431294924578806,"theta":-0.06784350668868093,"vega":0.06815644251786612,"rho":-0.01904546472673459,"breakevenPct":10.418468801328393},{"delta":0.35,"premium":2.7816792223982656,"strike":66.73490555635576,"iv":0.5576662378702725,"gamma":0.033731327740138206,"theta":-0.06511286749796234,"vega":0.07135555478586546,"rho":-0.022116462279181563,"breakevenPct":8.768578696208996},{"delta":0.4,"premium":3.107892109592514,"strike":68.2176914072387,"iv":0.5157197174932187,"gamma":0.038031360555697606,"theta":-0.06238222830724374,"vega":0.07455466705386479,"rho":-0.025187459831628536,"breakevenPct":7.118688591089597},{"delta":0.45,"premium":3.434104996786762,"strike":69.70047725812165,"iv":0.47377319711616483,"gamma":0.042331393371257006,"theta":-0.059651589116525155,"vega":0.07775377932186413,"rho":-0.028258457384075508,"breakevenPct":5.4687984859702015},{"delta":0.5,"premium":3.9859388839681134,"strike":70.88352524357839,"iv":0.4574012843224092,"gamma":0.04311164747564216,"theta":-0.05660845881310894,"vega":0.07693334809565987,"rho":-0.03148642637297422,"breakevenPct":4.56835041425067},{"delta":0.55,"premium":4.594884853852967,"strike":71.99069973427812,"iv":0.44750314437555355,"gamma":0.04300093002657219,"theta":-0.05348622674933569,"vega":0.07509543844109831,"rho":-0.03475412998613765,"breakevenPct":3.8576107269255906},{"delta":0.6,"premium":5.203830823737821,"strike":73.09787422497786,"iv":0.43760500442869793,"gamma":0.04289021257750222,"theta":-0.05036399468556244,"vega":0.07325752878653675,"rho":-0.038021833599301086,"breakevenPct":3.146871039600512},{"delta":0.65,"premium":5.812776793622676,"strike":74.20504871567759,"iv":0.4277068644818423,"gamma":0.042779495128432245,"theta":-0.04724176262178919,"vega":0.0714196191319752,"rho":-0.041289537212464526,"breakevenPct":2.4361313522754324},{"delta":0.7,"premium":6.521841704718417,"strike":75.35768645357686,"iv":0.41686575342465754,"gamma":0.04157686453576865,"theta":-0.04298980213089802,"vega":0.06786088280060883,"rho":-0.0446220407862377,"breakevenPct":1.8033598447097674},{"delta":0.75,"premium":7.485819381024861,"strike":76.62607813292745,"iv":0.4036237442922374,"gamma":0.037594114662607814,"theta":-0.03586144089294774,"vega":0.05992075088787417,"rho":-0.04811953149376193,"breakevenPct":1.3691030643329614},{"delta":0.8,"premium":8.449797057331306,"strike":77.89446981227803,"iv":0.39038173515981733,"gamma":0.03361136478944698,"theta":-0.02873307965499745,"vega":0.05198061897513951,"rho":-0.05161702220128615,"breakevenPct":0.9348462839561552},{"delta":0.85,"premium":9.413774733637748,"strike":79.16286149162862,"iv":0.37713972602739726,"gamma":0.02962861491628615,"theta":-0.021604718417047187,"vega":0.044040487062404876,"rho":-0.055114512908810365,"breakevenPct":0.5005895035793504},{"delta":0.9,"premium":13.01302816901409,"strike":82.99295774647888,"iv":0.43220985915492965,"gamma":0.021073943661971822,"theta":-0.017259154929577466,"vega":0.03454999999999999,"rho":-0.06064505906845291,"breakevenPct":0.17128448293181797}]},"raw":{"call":[{"delta":0.1,"premium":0.7605795411242093,"strike":94.07089267198985,"iv":0.7400925207334523,"gamma":0.010938899024568818,"theta":-0.045666536877653666,"vega":0.03253403371387214,"rho":0.0048137397078779854,"breakevenPct":35.28027419845089},{"delta":0.15,"premium":1.3755329180025075,"strike":92.58907730601805,"iv":0.8423419782097761,"gamma":0.012547843899633105,"theta":-0.06891158676646619,"vega":0.042854590037897676,"rho":0.007084767793211272,"breakevenPct":34.04366651072834},{"delta":0.2,"premium":1.9904862948808062,"strike":91.10726194004624,"iv":0.9445914356860998,"gamma":0.014156788774697393,"theta":-0.09215663665527872,"vega":0.05317514636192322,"rho":0.00935579587854456,"breakevenPct":32.8070588230058},{"delta":0.25,"premium":2.45,"strike":87.43041436128581,"iv":0.9504497996524912,"gamma":0.01707556077156473,"theta":-0.10476676033669194,"vega":0.06256982074899646,"rho":0.011732057723854791,"breakevenPct":28.217424195842828},{"delta":0.3,"premium":2.476984078645005,"strike":81.40212284733266,"iv":0.7637986225749841,"gamma":0.024456031924660504,"theta":-0.09049148038176034,"vega":0.0678811576538297,"rho":0.014401373323061233,"breakevenPct":19.656357954319095},{"delta":0.35,"premium":2.5124463543872464,"strike":76.6738194150338,"iv":0.6061925497721894,"gamma":0.032021739513537525,"theta":-0.07764696015889451,"vega":0.07276951980018885,"rho":0.017065020799397892,"breakevenPct":12.961862723853155},{"delta":0.4,"premium":2.782463768115942,"strike":74.06376811594203,"iv":0.536431420289855,"gamma":0.03610434782608696,"theta":-0.07214504347826087,"vega":0.07523026086956522,"rho":0.019585832749391904,"breakevenPct":9.623725940168306},{"delta":0.45,"premium":3.181014492753623,"strike":72.61449275362318,"iv":0.514808231884058,"gamma":0.03827826086956522,"theta":-0.07066678260869566,"vega":0.0763606956521739,"rho":0.022028372599811143,"breakevenPct":8.124832020509022},{"delta":0.5,"premium":3.579565217391304,"strike":71.16521739130435,"iv":0.49318504347826086,"gamma":0.04045217391304348,"theta":-0.06918852173913044,"vega":0.0774911304347826,"rho":0.024470912450230385,"breakevenPct":6.625938100849735},{"delta":0.55,"premium":3.9896579156722356,"strike":69.80509148766905,"iv":0.47155879077167856,"gamma":0.04209864757358791,"theta":-0.06695529037390613,"vega":0.07755409705648368,"rho":0.026910633370051593,"breakevenPct":5.27068388493766},{"delta":0.6,"premium":4.447096260938743,"strike":68.81066030230708,"iv":0.44991996817820207,"gamma":0.041581543357199685,"theta":-0.06162513922036596,"vega":0.07323826571201272,"rho":0.029338790921501285,"breakevenPct":4.504645596641704},{"delta":0.65,"premium":4.904534606205251,"strike":67.81622911694511,"iv":0.4282811455847255,"gamma":0.04106443914081146,"theta":-0.05629498806682577,"vega":0.06892243436754177,"rho":0.03176694847295098,"breakevenPct":3.7386073083457463},{"delta":0.7,"premium":5.361972951471758,"strike":66.82179793158313,"iv":0.40664232299124903,"gamma":0.04054733492442323,"theta":-0.050964836913285606,"vega":0.06460660302307081,"rho":0.03419510602440067,"breakevenPct":2.97256902004979},{"delta":0.75,"premium":5.8194112967382665,"strike":65.82736674622116,"iv":0.3850035003977724,"gamma":0.040030230708035006,"theta":-0.04563468575974543,"vega":0.060290771678599836,"rho":0.036623263575850364,"breakevenPct":2.2065307317538316},{"delta":0.8,"premium":6.508670520231217,"strike":64.65317919075144,"iv":0.3716682080924856,"gamma":0.038136416184971086,"theta":-0.04036763005780346,"vega":0.054945086705202296,"rho":0.03888340446551773,"breakevenPct":1.5147642096757026},{"delta":0.85,"premium":8.34599504541701,"strike":62.588769611890996,"iv":0.3994551610239472,"gamma":0.029424607762180015,"theta":-0.0354130470685384,"vega":0.04449917423616845,"rho":0.040311462839691656,"breakevenPct":1.1908197679144363},{"delta":0.9,"premium":10.18331957060281,"strike":60.52436003303055,"iv":0.4272421139554088,"gamma":0.020712799339388924,"theta":-0.03045846407927332,"vega":0.03405326176713458,"rho":0.04173952121386559,"breakevenPct":0.8668753261531693}],"put":[{"delta":0.15,"premium":2.45,"strike":50.838995347050506,"iv":1.355887821955994,"gamma":0.008965514340982361,"theta":-0.10502341271458462,"vega":0.04576870833144116,"rho":-0.0104181311238905,"breakevenPct":30.971475967117673},{"delta":0.2,"premium":2.45,"strike":57.39549310647911,"iv":1.0085341816854723,"gamma":0.014898129771518682,"theta":-0.091282451449176,"vega":0.054753870885278645,"rho":-0.013281957227102632,"breakevenPct":21.618412116292284},{"delta":0.25,"premium":2.4289646293194354,"strike":62.10353706805648,"iv":0.7595659778707384,"gamma":0.022069949030272738,"theta":-0.07845479575675027,"vega":0.06223124120964919,"rho":-0.016146048251598582,"breakevenPct":14.87222191335656},{"delta":0.3,"premium":2.455466335204018,"strike":65.25211970547281,"iv":0.5996127582473263,"gamma":0.029431294924578806,"theta":-0.06784350668868093,"vega":0.06815644251786612,"rho":-0.01904546472673459,"breakevenPct":10.418468801328393},{"delta":0.35,"premium":2.7816792223982656,"strike":66.73490555635576,"iv":0.5576662378702725,"gamma":0.033731327740138206,"theta":-0.06511286749796234,"vega":0.07135555478586546,"rho":-0.022116462279181563,"breakevenPct":8.768578696208996},{"delta":0.4,"premium":3.107892109592514,"strike":68.2176914072387,"iv":0.5157197174932187,"gamma":0.038031360555697606,"theta":-0.06238222830724374,"vega":0.07455466705386479,"rho":-0.025187459831628536,"breakevenPct":7.118688591089597},{"delta":0.45,"premium":3.434104996786762,"strike":69.70047725812165,"iv":0.47377319711616483,"gamma":0.042331393371257006,"theta":-0.059651589116525155,"vega":0.07775377932186413,"rho":-0.028258457384075508,"breakevenPct":5.4687984859702015},{"delta":0.5,"premium":3.9859388839681134,"strike":70.88352524357839,"iv":0.4574012843224092,"gamma":0.04311164747564216,"theta":-0.05660845881310894,"vega":0.07693334809565987,"rho":-0.03148642637297422,"breakevenPct":4.56835041425067},{"delta":0.55,"premium":4.594884853852967,"strike":71.99069973427812,"iv":0.44750314437555355,"gamma":0.04300093002657219,"theta":-0.05348622674933569,"vega":0.07509543844109831,"rho":-0.03475412998613765,"breakevenPct":3.8576107269255906},{"delta":0.6,"premium":5.203830823737821,"strike":73.09787422497786,"iv":0.43760500442869793,"gamma":0.04289021257750222,"theta":-0.05036399468556244,"vega":0.07325752878653675,"rho":-0.038021833599301086,"breakevenPct":3.146871039600512},{"delta":0.65,"premium":5.812776793622676,"strike":74.20504871567759,"iv":0.4277068644818423,"gamma":0.042779495128432245,"theta":-0.04724176262178919,"vega":0.0714196191319752,"rho":-0.041289537212464526,"breakevenPct":2.4361313522754324},{"delta":0.7,"premium":6.521841704718417,"strike":75.35768645357686,"iv":0.41686575342465754,"gamma":0.04157686453576865,"theta":-0.04298980213089802,"vega":0.06786088280060883,"rho":-0.0446220407862377,"breakevenPct":1.8033598447097674},{"delta":0.75,"premium":7.485819381024861,"strike":76.62607813292745,"iv":0.4036237442922374,"gamma":0.037594114662607814,"theta":-0.03586144089294774,"vega":0.05992075088787417,"rho":-0.04811953149376193,"breakevenPct":1.3691030643329614},{"delta":0.8,"premium":8.449797057331306,"strike":77.89446981227803,"iv":0.39038173515981733,"gamma":0.03361136478944698,"theta":-0.02873307965499745,"vega":0.05198061897513951,"rho":-0.05161702220128615,"breakevenPct":0.9348462839561552},{"delta":0.85,"premium":9.413774733637748,"strike":79.16286149162862,"iv":0.37713972602739726,"gamma":0.02962861491628615,"theta":-0.021604718417047187,"vega":0.044040487062404876,"rho":-0.055114512908810365,"breakevenPct":0.5005895035793504},{"delta":0.9,"premium":13.01302816901409,"strike":82.99295774647888,"iv":0.43220985915492965,"gamma":0.021073943661971822,"theta":-0.017259154929577466,"vega":0.03454999999999999,"rho":-0.06064505906845291,"breakevenPct":0.17128448293181797}]}},"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"}}