{"symbol":"IEV","url":"https://intraalpha.com/companies/IEV","capturedAt":"2026-10-23T16:42:56.045Z","state":"ready","quote":{"symbol":"IEV","last_price":70.7801,"prev_close":71.2,"regular_close":70.73,"change":-0.4199,"change_pct":-0.5897,"regular_change":-0.47,"regular_change_pct":-0.6601,"extended_change":0.0501,"extended_change_pct":0.0708,"bid":70.78,"ask":70.92,"bid_size":300,"ask_size":300,"volume":13209,"vwap":70.741569,"open":70.44,"high":70.87,"low":70.44,"close":70.73,"trade_count":173,"last_trade_at":"2026-10-23T16:42:21.53804455Z","last_quote_at":"2026-10-23T16:42:49.740413303Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:51.63065164-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.006,"portfolio_turnover":0.04,"dividend_yield":0.0193,"inception_date":"2000-07-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:55.607185+00:00"},"optionObservedAt":"2026-10-23T16:32:53.378Z","bars":[{"c":72.16,"h":72.32,"l":72.105,"n":48,"o":72.32,"t":"2026-10-16T13:30:00Z","v":4747,"vw":72.23175},{"c":72.115,"h":72.115,"l":72.115,"n":2,"o":72.115,"t":"2026-10-16T13:35:00Z","v":141,"vw":72.115},{"c":72.27,"h":72.27,"l":72.1622,"n":5,"o":72.1622,"t":"2026-10-16T13:40:00Z","v":231,"vw":72.2161},{"c":72.21,"h":72.26,"l":72.21,"n":44,"o":72.26,"t":"2026-10-16T13:45:00Z","v":2676,"vw":72.214873},{"c":72.29,"h":72.29,"l":72.28,"n":3,"o":72.28,"t":"2026-10-16T13:50:00Z","v":530,"vw":72.285},{"c":72.235,"h":72.3,"l":72.235,"n":49,"o":72.3,"t":"2026-10-16T13:55:00Z","v":4981,"vw":72.247935},{"c":72.2225,"h":72.245,"l":72.2225,"n":43,"o":72.24,"t":"2026-10-16T14:00:00Z","v":4793,"vw":72.233269},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-16T14:05:00Z","v":1030,"vw":72.2},{"c":72.19,"h":72.215,"l":72.14,"n":46,"o":72.215,"t":"2026-10-16T14:10:00Z","v":5244,"vw":72.191615},{"c":72.18,"h":72.185,"l":72.18,"n":8,"o":72.185,"t":"2026-10-16T14:15:00Z","v":1500,"vw":72.184301},{"c":72.23,"h":72.23,"l":72.23,"n":19,"o":72.23,"t":"2026-10-16T14:20:00Z","v":1330,"vw":72.23},{"c":72.22,"h":72.22,"l":72.215,"n":24,"o":72.22,"t":"2026-10-16T14:25:00Z","v":2717,"vw":72.217384},{"c":72.22,"h":72.22,"l":72.22,"n":18,"o":72.22,"t":"2026-10-16T14:30:00Z","v":1950,"vw":72.22},{"c":72.185,"h":72.195,"l":72.18,"n":21,"o":72.195,"t":"2026-10-16T14:35:00Z","v":2820,"vw":72.188874},{"c":72.15,"h":72.17,"l":72.15,"n":21,"o":72.17,"t":"2026-10-16T14:45:00Z","v":1294,"vw":72.152692},{"c":72.17,"h":72.19,"l":72.17,"n":65,"o":72.19,"t":"2026-10-16T14:50:00Z","v":11286,"vw":72.189663},{"c":72.22,"h":72.22,"l":72.22,"n":28,"o":72.22,"t":"2026-10-16T14:55:00Z","v":1879,"vw":72.22},{"c":72.22,"h":72.22,"l":72.215,"n":24,"o":72.22,"t":"2026-10-16T15:00:00Z","v":2043,"vw":72.217053},{"c":72.205,"h":72.23,"l":72.16,"n":35,"o":72.23,"t":"2026-10-16T15:05:00Z","v":2251,"vw":72.198068},{"c":72.195,"h":72.205,"l":72.15,"n":15,"o":72.2,"t":"2026-10-16T15:10:00Z","v":1679,"vw":72.198552},{"c":72.11,"h":72.195,"l":72.11,"n":27,"o":72.195,"t":"2026-10-16T15:15:00Z","v":1747,"vw":72.17},{"c":72.1,"h":72.14,"l":72.1,"n":31,"o":72.14,"t":"2026-10-16T15:20:00Z","v":2435,"vw":72.123732},{"c":72.11,"h":72.11,"l":72.11,"n":9,"o":72.11,"t":"2026-10-16T15:25:00Z","v":1430,"vw":72.11},{"c":72.0363,"h":72.085,"l":72.02,"n":23,"o":72.08,"t":"2026-10-16T15:30:00Z","v":2700,"vw":72.072054},{"c":72.03,"h":72.095,"l":72.03,"n":17,"o":72.09,"t":"2026-10-16T15:35:00Z","v":1950,"vw":72.071842},{"c":72.04,"h":72.085,"l":72.04,"n":21,"o":72.085,"t":"2026-10-16T15:40:00Z","v":1779,"vw":72.064834},{"c":71.91,"h":72.025,"l":71.9,"n":54,"o":71.96,"t":"2026-10-16T15:45:00Z","v":3663,"vw":71.99036},{"c":71.9251,"h":71.9251,"l":71.9251,"n":4,"o":71.9251,"t":"2026-10-16T15:50:00Z","v":212,"vw":71.9251},{"c":71.78,"h":71.88,"l":71.78,"n":19,"o":71.88,"t":"2026-10-16T15:55:00Z","v":726,"vw":71.80549},{"c":71.795,"h":71.795,"l":71.795,"n":41,"o":71.795,"t":"2026-10-16T16:00:00Z","v":3050,"vw":71.795},{"c":71.8,"h":71.8,"l":71.8,"n":54,"o":71.8,"t":"2026-10-16T16:10:00Z","v":2273,"vw":71.8},{"c":71.75,"h":71.815,"l":71.75,"n":18,"o":71.815,"t":"2026-10-16T16:15:00Z","v":2172,"vw":71.80558},{"c":71.84,"h":71.84,"l":71.83,"n":7,"o":71.83,"t":"2026-10-16T16:25:00Z","v":793,"vw":71.838701},{"c":71.72,"h":71.765,"l":71.7,"n":62,"o":71.71,"t":"2026-10-16T16:30:00Z","v":5129,"vw":71.742645},{"c":71.665,"h":71.665,"l":71.665,"n":8,"o":71.665,"t":"2026-10-16T16:35:00Z","v":660,"vw":71.665},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-16T16:40:00Z","v":180,"vw":71.7},{"c":71.64,"h":71.71,"l":71.62,"n":62,"o":71.675,"t":"2026-10-16T16:45:00Z","v":4840,"vw":71.646651},{"c":71.58,"h":71.63,"l":71.58,"n":9,"o":71.63,"t":"2026-10-16T16:50:00Z","v":1130,"vw":71.584854},{"c":71.59,"h":71.59,"l":71.59,"n":1,"o":71.59,"t":"2026-10-16T16:55:00Z","v":301,"vw":71.59},{"c":71.66,"h":71.66,"l":71.65,"n":3,"o":71.65,"t":"2026-10-16T17:00:00Z","v":490,"vw":71.6575},{"c":71.535,"h":71.59,"l":71.535,"n":70,"o":71.54,"t":"2026-10-16T17:05:00Z","v":3774,"vw":71.557225},{"c":71.48,"h":71.54,"l":71.48,"n":16,"o":71.54,"t":"2026-10-16T17:10:00Z","v":1750,"vw":71.532232},{"c":71.535,"h":71.535,"l":71.535,"n":10,"o":71.535,"t":"2026-10-16T17:15:00Z","v":767,"vw":71.535},{"c":71.5,"h":71.5,"l":71.5,"n":6,"o":71.5,"t":"2026-10-16T17:20:00Z","v":1370,"vw":71.5},{"c":71.55,"h":71.62,"l":71.53,"n":7,"o":71.62,"t":"2026-10-16T17:25:00Z","v":1110,"vw":71.559114},{"c":71.5795,"h":71.585,"l":71.53,"n":30,"o":71.54,"t":"2026-10-16T17:30:00Z","v":2003,"vw":71.562185},{"c":71.605,"h":71.66,"l":71.56,"n":31,"o":71.66,"t":"2026-10-16T17:35:00Z","v":1567,"vw":71.605093},{"c":71.68,"h":71.68,"l":71.54,"n":51,"o":71.605,"t":"2026-10-16T17:40:00Z","v":4287,"vw":71.616231},{"c":71.6,"h":71.665,"l":71.6,"n":25,"o":71.665,"t":"2026-10-16T17:45:00Z","v":1634,"vw":71.646105},{"c":71.57,"h":71.68,"l":71.57,"n":47,"o":71.63,"t":"2026-10-16T17:50:00Z","v":2473,"vw":71.619697},{"c":71.585,"h":71.585,"l":71.585,"n":18,"o":71.585,"t":"2026-10-16T17:55:00Z","v":1198,"vw":71.585},{"c":71.48,"h":71.535,"l":71.48,"n":27,"o":71.53,"t":"2026-10-16T18:00:00Z","v":2513,"vw":71.522156},{"c":71.55,"h":71.58,"l":71.54,"n":20,"o":71.54,"t":"2026-10-16T18:10:00Z","v":1965,"vw":71.551429},{"c":71.51,"h":71.59,"l":71.48,"n":19,"o":71.59,"t":"2026-10-16T18:15:00Z","v":1379,"vw":71.528163},{"c":71.48,"h":71.49,"l":71.44,"n":64,"o":71.49,"t":"2026-10-16T18:20:00Z","v":4439,"vw":71.481817},{"c":71.515,"h":71.515,"l":71.515,"n":4,"o":71.515,"t":"2026-10-16T18:25:00Z","v":200,"vw":71.515},{"c":71.52,"h":71.54,"l":71.52,"n":2,"o":71.54,"t":"2026-10-16T18:30:00Z","v":200,"vw":71.53},{"c":71.48,"h":71.48,"l":71.48,"n":11,"o":71.48,"t":"2026-10-16T18:35:00Z","v":372,"vw":71.48},{"c":71.525,"h":71.57,"l":71.525,"n":62,"o":71.53,"t":"2026-10-16T18:40:00Z","v":5978,"vw":71.550833},{"c":71.51,"h":71.51,"l":71.475,"n":5,"o":71.475,"t":"2026-10-16T18:50:00Z","v":1965,"vw":71.489385},{"c":71.44,"h":71.53,"l":71.44,"n":30,"o":71.49,"t":"2026-10-16T18:55:00Z","v":1735,"vw":71.499034},{"c":71.49,"h":71.49,"l":71.485,"n":34,"o":71.485,"t":"2026-10-16T19:00:00Z","v":2108,"vw":71.489688},{"c":71.46,"h":71.5,"l":71.44,"n":40,"o":71.44,"t":"2026-10-16T19:05:00Z","v":3151,"vw":71.475658},{"c":71.53,"h":71.54,"l":71.46,"n":7,"o":71.54,"t":"2026-10-16T19:10:00Z","v":760,"vw":71.515454},{"c":71.5201,"h":71.54,"l":71.52,"n":47,"o":71.54,"t":"2026-10-16T19:15:00Z","v":3429,"vw":71.537997},{"c":71.59,"h":71.59,"l":71.59,"n":2,"o":71.59,"t":"2026-10-16T19:20:00Z","v":105,"vw":71.59},{"c":71.53,"h":71.57,"l":71.5,"n":61,"o":71.56,"t":"2026-10-16T19:35:00Z","v":11051,"vw":71.54671},{"c":71.51,"h":71.51,"l":71.51,"n":11,"o":71.51,"t":"2026-10-16T19:40:00Z","v":1421,"vw":71.51},{"c":71.53,"h":71.53,"l":71.53,"n":7,"o":71.53,"t":"2026-10-16T19:45:00Z","v":795,"vw":71.53},{"c":71.598,"h":71.84,"l":71.55,"n":402,"o":71.56,"t":"2026-10-16T19:55:00Z","v":33698,"vw":71.64949},{"c":71.58,"h":71.58,"l":71.58,"n":5,"o":71.58,"t":"2026-10-16T20:00:00Z","v":5400,"vw":71.58},{"c":71.4,"h":71.4,"l":71.4,"n":10,"o":71.4,"t":"2026-10-16T22:00:00Z","v":370,"vw":71.4},{"c":71.27,"h":71.29,"l":71.22,"n":40,"o":71.26,"t":"2026-10-19T13:30:00Z","v":4562,"vw":71.265823},{"c":71.275,"h":71.2787,"l":71.275,"n":4,"o":71.2787,"t":"2026-10-19T13:35:00Z","v":279,"vw":71.277057},{"c":71.2888,"h":71.2888,"l":71.19,"n":3,"o":71.19,"t":"2026-10-19T13:45:00Z","v":771,"vw":71.240077},{"c":71.235,"h":71.26,"l":71.235,"n":7,"o":71.26,"t":"2026-10-19T13:55:00Z","v":1220,"vw":71.253745},{"c":71.18,"h":71.19,"l":71.16,"n":16,"o":71.19,"t":"2026-10-19T14:00:00Z","v":1123,"vw":71.180667},{"c":71.15,"h":71.15,"l":71.15,"n":4,"o":71.15,"t":"2026-10-19T14:05:00Z","v":606,"vw":71.15},{"c":71.17,"h":71.17,"l":71.17,"n":2,"o":71.17,"t":"2026-10-19T14:10:00Z","v":309,"vw":71.17},{"c":71.235,"h":71.235,"l":71.235,"n":15,"o":71.235,"t":"2026-10-19T14:15:00Z","v":1078,"vw":71.235},{"c":71.28,"h":71.28,"l":71.235,"n":9,"o":71.235,"t":"2026-10-19T14:20:00Z","v":2159,"vw":71.276337},{"c":71.13,"h":71.13,"l":71.13,"n":17,"o":71.13,"t":"2026-10-19T14:35:00Z","v":948,"vw":71.13},{"c":71.0601,"h":71.1,"l":71.0601,"n":45,"o":71.1,"t":"2026-10-19T14:40:00Z","v":2235,"vw":71.08401},{"c":71.06,"h":71.13,"l":71.06,"n":5,"o":71.13,"t":"2026-10-19T14:45:00Z","v":650,"vw":71.092},{"c":71.075,"h":71.075,"l":71.05,"n":53,"o":71.06,"t":"2026-10-19T14:50:00Z","v":4578,"vw":71.061569},{"c":71.07,"h":71.09,"l":71.07,"n":83,"o":71.09,"t":"2026-10-19T14:55:00Z","v":4844,"vw":71.073931},{"c":71.105,"h":71.105,"l":71.08,"n":42,"o":71.08,"t":"2026-10-19T15:00:00Z","v":2855,"vw":71.083846},{"c":71.09,"h":71.13,"l":71.0602,"n":97,"o":71.0602,"t":"2026-10-19T15:05:00Z","v":7830,"vw":71.093996},{"c":71.2,"h":71.2,"l":71.19,"n":2,"o":71.19,"t":"2026-10-19T15:15:00Z","v":200,"vw":71.195},{"c":71.21,"h":71.21,"l":71.21,"n":2,"o":71.21,"t":"2026-10-19T15:20:00Z","v":226,"vw":71.21},{"c":71.31,"h":71.31,"l":71.3,"n":12,"o":71.3,"t":"2026-10-19T15:25:00Z","v":873,"vw":71.303333},{"c":71.28,"h":71.28,"l":71.23,"n":47,"o":71.28,"t":"2026-10-19T15:30:00Z","v":2734,"vw":71.258461},{"c":71.0083,"h":71.0083,"l":71.0083,"n":1,"o":71.0083,"t":"2026-10-19T16:50:00Z","v":145,"vw":71.0083},{"c":70.9654,"h":70.9654,"l":70.9654,"n":1,"o":70.9654,"t":"2026-10-19T17:05:00Z","v":315,"vw":70.9654},{"c":70.9301,"h":70.9301,"l":70.9301,"n":1,"o":70.9301,"t":"2026-10-19T17:10:00Z","v":166,"vw":70.9301},{"c":70.9871,"h":70.9871,"l":70.9871,"n":3,"o":70.9871,"t":"2026-10-19T17:25:00Z","v":437,"vw":70.9871},{"c":70.94,"h":70.94,"l":70.94,"n":4,"o":70.94,"t":"2026-10-19T17:40:00Z","v":388,"vw":70.94},{"c":70.995,"h":70.995,"l":70.995,"n":2,"o":70.995,"t":"2026-10-19T18:15:00Z","v":293,"vw":70.995},{"c":70.955,"h":70.955,"l":70.93,"n":104,"o":70.93,"t":"2026-10-19T18:35:00Z","v":12435,"vw":70.938322},{"c":71.01,"h":71.01,"l":70.96,"n":30,"o":70.96,"t":"2026-10-19T18:40:00Z","v":2414,"vw":70.983142},{"c":70.8601,"h":70.93,"l":70.8601,"n":25,"o":70.93,"t":"2026-10-19T19:05:00Z","v":1551,"vw":70.869741},{"c":70.95,"h":70.95,"l":70.85,"n":10,"o":70.87,"t":"2026-10-19T19:15:00Z","v":3209,"vw":70.872333},{"c":70.9,"h":70.9,"l":70.9,"n":10,"o":70.9,"t":"2026-10-19T19:25:00Z","v":1232,"vw":70.9},{"c":70.88,"h":70.92,"l":70.88,"n":45,"o":70.885,"t":"2026-10-19T19:30:00Z","v":3067,"vw":70.91161},{"c":70.895,"h":70.895,"l":70.87,"n":15,"o":70.8701,"t":"2026-10-19T19:45:00Z","v":3957,"vw":70.872657},{"c":70.875,"h":70.875,"l":70.83,"n":14,"o":70.8438,"t":"2026-10-19T19:50:00Z","v":1087,"vw":70.841013},{"c":70.83,"h":70.86,"l":70.83,"n":22,"o":70.86,"t":"2026-10-19T19:55:00Z","v":1509,"vw":70.839317},{"c":70.95,"h":70.95,"l":70.95,"n":6,"o":70.95,"t":"2026-10-19T20:00:00Z","v":1082,"vw":70.95},{"c":70.95,"h":70.95,"l":70.95,"n":12,"o":70.95,"t":"2026-10-20T13:30:00Z","v":1312,"vw":70.95},{"c":71.11,"h":71.11,"l":71.05,"n":23,"o":71.05,"t":"2026-10-20T13:35:00Z","v":1490,"vw":71.096985},{"c":71.13,"h":71.13,"l":71.12,"n":27,"o":71.12,"t":"2026-10-20T13:40:00Z","v":2038,"vw":71.127286},{"c":71.2,"h":71.2,"l":71.18,"n":9,"o":71.2,"t":"2026-10-20T13:50:00Z","v":926,"vw":71.188495},{"c":71.2,"h":71.2,"l":71.17,"n":28,"o":71.18,"t":"2026-10-20T13:55:00Z","v":2817,"vw":71.193937},{"c":71.21,"h":71.21,"l":71.19,"n":15,"o":71.19,"t":"2026-10-20T14:05:00Z","v":1411,"vw":71.195603},{"c":71.23,"h":71.23,"l":71.195,"n":10,"o":71.195,"t":"2026-10-20T14:10:00Z","v":1077,"vw":71.211882},{"c":71.31,"h":71.31,"l":71.28,"n":20,"o":71.28,"t":"2026-10-20T14:15:00Z","v":904,"vw":71.296769},{"c":71.49,"h":71.49,"l":71.35,"n":33,"o":71.35,"t":"2026-10-20T14:20:00Z","v":1303,"vw":71.428571},{"c":71.61,"h":71.61,"l":71.53,"n":5,"o":71.53,"t":"2026-10-20T14:25:00Z","v":314,"vw":71.57},{"c":71.57,"h":71.57,"l":71.57,"n":1,"o":71.57,"t":"2026-10-20T14:30:00Z","v":100,"vw":71.57},{"c":71.58,"h":71.62,"l":71.57,"n":18,"o":71.57,"t":"2026-10-20T14:35:00Z","v":1107,"vw":71.588085},{"c":71.62,"h":71.62,"l":71.57,"n":19,"o":71.57,"t":"2026-10-20T14:40:00Z","v":2063,"vw":71.604063},{"c":71.6151,"h":71.6151,"l":71.6151,"n":2,"o":71.6151,"t":"2026-10-20T14:45:00Z","v":133,"vw":71.6151},{"c":71.56,"h":71.56,"l":71.54,"n":15,"o":71.54,"t":"2026-10-20T14:50:00Z","v":1391,"vw":71.549782},{"c":71.6,"h":71.6,"l":71.55,"n":20,"o":71.55,"t":"2026-10-20T14:55:00Z","v":1570,"vw":71.57131},{"c":71.54,"h":71.54,"l":71.535,"n":3,"o":71.535,"t":"2026-10-20T15:00:00Z","v":776,"vw":71.539351},{"c":71.49,"h":71.5,"l":71.49,"n":11,"o":71.49,"t":"2026-10-20T15:05:00Z","v":472,"vw":71.493333},{"c":71.26,"h":71.49,"l":71.26,"n":128,"o":71.49,"t":"2026-10-20T15:10:00Z","v":10401,"vw":71.434425},{"c":71.37,"h":71.37,"l":71.35,"n":5,"o":71.35,"t":"2026-10-20T15:15:00Z","v":618,"vw":71.366154},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-20T15:20:00Z","v":162397,"vw":71.3},{"c":71.3,"h":71.3,"l":71.26,"n":31,"o":71.26,"t":"2026-10-20T15:25:00Z","v":2264,"vw":71.292056},{"c":71.25,"h":71.28,"l":71.25,"n":20,"o":71.28,"t":"2026-10-20T15:30:00Z","v":1701,"vw":71.259},{"c":71.3,"h":71.3,"l":71.26,"n":22,"o":71.26,"t":"2026-10-20T15:35:00Z","v":5709,"vw":71.298665},{"c":71.35,"h":71.35,"l":71.32,"n":15,"o":71.32,"t":"2026-10-20T15:50:00Z","v":1105,"vw":71.342},{"c":71.38,"h":71.4,"l":71.38,"n":31,"o":71.39,"t":"2026-10-20T16:00:00Z","v":2244,"vw":71.386944},{"c":71.405,"h":71.405,"l":71.4,"n":10,"o":71.4,"t":"2026-10-20T16:05:00Z","v":1190,"vw":71.402861},{"c":71.33,"h":71.33,"l":71.33,"n":2,"o":71.33,"t":"2026-10-20T16:10:00Z","v":125,"vw":71.33},{"c":71.405,"h":71.405,"l":71.37,"n":58,"o":71.37,"t":"2026-10-20T16:15:00Z","v":5356,"vw":71.39747},{"c":71.35,"h":71.35,"l":71.34,"n":2,"o":71.34,"t":"2026-10-20T16:20:00Z","v":200,"vw":71.345},{"c":71.37,"h":71.37,"l":71.3201,"n":10,"o":71.36,"t":"2026-10-20T16:25:00Z","v":1046,"vw":71.355297},{"c":71.39,"h":71.39,"l":71.3619,"n":3,"o":71.3619,"t":"2026-10-20T16:30:00Z","v":395,"vw":71.370387},{"c":71.41,"h":71.41,"l":71.41,"n":7,"o":71.41,"t":"2026-10-20T16:35:00Z","v":712,"vw":71.41},{"c":71.37,"h":71.37,"l":71.37,"n":1,"o":71.37,"t":"2026-10-20T16:40:00Z","v":100,"vw":71.37},{"c":71.38,"h":71.38,"l":71.37,"n":2,"o":71.37,"t":"2026-10-20T16:45:00Z","v":200,"vw":71.375},{"c":71.36,"h":71.4,"l":71.36,"n":10,"o":71.4,"t":"2026-10-20T16:50:00Z","v":1005,"vw":71.386875},{"c":71.34,"h":71.37,"l":71.34,"n":70,"o":71.36,"t":"2026-10-20T16:55:00Z","v":19060,"vw":71.359966},{"c":71.39,"h":71.39,"l":71.36,"n":118,"o":71.36,"t":"2026-10-20T17:00:00Z","v":39020,"vw":71.366094},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-20T17:10:00Z","v":100,"vw":71.34},{"c":71.35,"h":71.35,"l":71.35,"n":3,"o":71.35,"t":"2026-10-20T17:15:00Z","v":106,"vw":71.35},{"c":71.38,"h":71.38,"l":71.38,"n":11,"o":71.38,"t":"2026-10-20T17:20:00Z","v":570,"vw":71.38},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-20T17:25:00Z","v":121,"vw":71.4},{"c":71.43,"h":71.43,"l":71.42,"n":8,"o":71.42,"t":"2026-10-20T17:30:00Z","v":511,"vw":71.4225},{"c":71.45,"h":71.45,"l":71.44,"n":18,"o":71.445,"t":"2026-10-20T17:40:00Z","v":1454,"vw":71.445206},{"c":71.45,"h":71.45,"l":71.45,"n":7,"o":71.45,"t":"2026-10-20T17:45:00Z","v":185,"vw":71.45},{"c":71.44,"h":71.46,"l":71.44,"n":20,"o":71.46,"t":"2026-10-20T17:50:00Z","v":471,"vw":71.453119},{"c":71.43,"h":71.455,"l":71.43,"n":9,"o":71.455,"t":"2026-10-20T17:55:00Z","v":627,"vw":71.449165},{"c":71.42,"h":71.44,"l":71.42,"n":36,"o":71.44,"t":"2026-10-20T18:05:00Z","v":3261,"vw":71.426303},{"c":71.42,"h":71.42,"l":71.42,"n":5,"o":71.42,"t":"2026-10-20T18:10:00Z","v":209,"vw":71.42},{"c":71.42,"h":71.42,"l":71.42,"n":6,"o":71.42,"t":"2026-10-20T18:15:00Z","v":308,"vw":71.42},{"c":71.42,"h":71.42,"l":71.41,"n":4,"o":71.41,"t":"2026-10-20T18:20:00Z","v":374,"vw":71.417312},{"c":71.41,"h":71.41,"l":71.4,"n":5,"o":71.4,"t":"2026-10-20T18:25:00Z","v":210,"vw":71.405},{"c":71.4,"h":71.41,"l":71.4,"n":9,"o":71.41,"t":"2026-10-20T18:30:00Z","v":387,"vw":71.403333},{"c":71.38,"h":71.4391,"l":71.38,"n":8,"o":71.4391,"t":"2026-10-20T18:35:00Z","v":722,"vw":71.422569},{"c":71.35,"h":71.37,"l":71.35,"n":9,"o":71.37,"t":"2026-10-20T18:40:00Z","v":428,"vw":71.365238},{"c":71.42,"h":71.42,"l":71.37,"n":20,"o":71.37,"t":"2026-10-20T18:45:00Z","v":132581,"vw":71.400023},{"c":71.465,"h":71.465,"l":71.43,"n":23,"o":71.43,"t":"2026-10-20T18:50:00Z","v":964,"vw":71.441834},{"c":71.45,"h":71.45,"l":71.45,"n":10,"o":71.45,"t":"2026-10-20T19:00:00Z","v":763,"vw":71.45},{"c":71.44,"h":71.44,"l":71.44,"n":7,"o":71.44,"t":"2026-10-20T19:05:00Z","v":283,"vw":71.44},{"c":71.43,"h":71.43,"l":71.43,"n":9,"o":71.43,"t":"2026-10-20T19:10:00Z","v":431,"vw":71.43},{"c":71.38,"h":71.39,"l":71.38,"n":13,"o":71.39,"t":"2026-10-20T19:15:00Z","v":676,"vw":71.387109},{"c":71.37,"h":71.3999,"l":71.37,"n":20,"o":71.39,"t":"2026-10-20T19:20:00Z","v":1985,"vw":71.379067},{"c":71.42,"h":71.42,"l":71.39,"n":29,"o":71.39,"t":"2026-10-20T19:25:00Z","v":1096,"vw":71.4},{"c":71.41,"h":71.41,"l":71.41,"n":7,"o":71.41,"t":"2026-10-20T19:30:00Z","v":394,"vw":71.41},{"c":71.39,"h":71.39,"l":71.39,"n":4,"o":71.39,"t":"2026-10-20T19:35:00Z","v":556,"vw":71.39},{"c":71.42,"h":71.42,"l":71.39,"n":21,"o":71.39,"t":"2026-10-20T19:40:00Z","v":7094,"vw":71.419558},{"c":71.42,"h":71.42,"l":71.415,"n":3,"o":71.415,"t":"2026-10-20T19:45:00Z","v":315,"vw":71.416592},{"c":71.415,"h":71.415,"l":71.38,"n":43,"o":71.38,"t":"2026-10-20T19:50:00Z","v":3351,"vw":71.394751},{"c":71.47,"h":71.47,"l":71.4,"n":55,"o":71.4,"t":"2026-10-20T19:55:00Z","v":2074,"vw":71.416116},{"c":71.4,"h":71.4,"l":71.4,"n":7,"o":71.4,"t":"2026-10-20T20:00:00Z","v":617,"vw":71.4},{"c":71.92,"h":72.06,"l":71.84,"n":36,"o":71.84,"t":"2026-10-21T13:30:00Z","v":3483,"vw":71.875089},{"c":71.89,"h":71.89,"l":71.89,"n":3,"o":71.89,"t":"2026-10-21T13:35:00Z","v":112,"vw":71.89},{"c":71.96,"h":71.96,"l":71.96,"n":12,"o":71.96,"t":"2026-10-21T13:45:00Z","v":519,"vw":71.96},{"c":71.91,"h":71.96,"l":71.91,"n":7,"o":71.96,"t":"2026-10-21T13:55:00Z","v":602,"vw":71.941667},{"c":71.87,"h":71.89,"l":71.855,"n":17,"o":71.865,"t":"2026-10-21T14:00:00Z","v":1148,"vw":71.871},{"c":71.79,"h":71.79,"l":71.765,"n":12,"o":71.765,"t":"2026-10-21T14:05:00Z","v":943,"vw":71.785},{"c":71.87,"h":71.87,"l":71.8,"n":16,"o":71.8,"t":"2026-10-21T14:10:00Z","v":1266,"vw":71.822},{"c":71.785,"h":71.8,"l":71.785,"n":8,"o":71.8,"t":"2026-10-21T14:15:00Z","v":537,"vw":71.795787},{"c":71.81,"h":71.81,"l":71.77,"n":13,"o":71.78,"t":"2026-10-21T14:20:00Z","v":1351,"vw":71.799261},{"c":71.84,"h":71.84,"l":71.795,"n":5,"o":71.795,"t":"2026-10-21T14:25:00Z","v":615,"vw":71.823333},{"c":71.85,"h":71.94,"l":71.85,"n":4,"o":71.94,"t":"2026-10-21T14:30:00Z","v":456,"vw":71.92},{"c":71.81,"h":71.825,"l":71.81,"n":5,"o":71.825,"t":"2026-10-21T14:35:00Z","v":408,"vw":71.8175},{"c":71.85,"h":71.85,"l":71.78,"n":14,"o":71.78,"t":"2026-10-21T14:40:00Z","v":1130,"vw":71.804592},{"c":71.75,"h":71.83,"l":71.75,"n":8,"o":71.78,"t":"2026-10-21T14:50:00Z","v":743,"vw":71.782381},{"c":71.72,"h":71.76,"l":71.72,"n":5,"o":71.76,"t":"2026-10-21T14:55:00Z","v":400,"vw":71.736667},{"c":71.72,"h":71.765,"l":71.72,"n":9,"o":71.75,"t":"2026-10-21T15:00:00Z","v":1075,"vw":71.753256},{"c":71.71,"h":71.745,"l":71.71,"n":8,"o":71.71,"t":"2026-10-21T15:05:00Z","v":667,"vw":71.721},{"c":71.79,"h":71.79,"l":71.74,"n":10,"o":71.77,"t":"2026-10-21T15:10:00Z","v":915,"vw":71.762222},{"c":71.78,"h":71.79,"l":71.76,"n":16,"o":71.79,"t":"2026-10-21T15:15:00Z","v":1642,"vw":71.779333},{"c":71.815,"h":71.815,"l":71.78,"n":10,"o":71.78,"t":"2026-10-21T15:20:00Z","v":775,"vw":71.8025},{"c":71.84,"h":71.87,"l":71.78,"n":203,"o":71.79,"t":"2026-10-21T15:25:00Z","v":15344,"vw":71.8284},{"c":71.89,"h":71.89,"l":71.885,"n":4,"o":71.885,"t":"2026-10-21T15:30:00Z","v":400,"vw":71.8875},{"c":71.91,"h":71.91,"l":71.885,"n":13,"o":71.885,"t":"2026-10-21T15:35:00Z","v":1232,"vw":71.895856},{"c":71.85,"h":71.85,"l":71.85,"n":1,"o":71.85,"t":"2026-10-21T15:40:00Z","v":100,"vw":71.85},{"c":71.825,"h":71.87,"l":71.82,"n":18,"o":71.85,"t":"2026-10-21T15:45:00Z","v":1293,"vw":71.847727},{"c":71.825,"h":71.83,"l":71.82,"n":9,"o":71.825,"t":"2026-10-21T15:50:00Z","v":626,"vw":71.824167},{"c":71.83,"h":71.83,"l":71.82,"n":8,"o":71.82,"t":"2026-10-21T15:55:00Z","v":814,"vw":71.82375},{"c":71.83,"h":71.83,"l":71.815,"n":10,"o":71.815,"t":"2026-10-21T16:00:00Z","v":482,"vw":71.82625},{"c":71.81,"h":71.81,"l":71.795,"n":4,"o":71.795,"t":"2026-10-21T16:05:00Z","v":500,"vw":71.807},{"c":71.8,"h":71.8,"l":71.795,"n":6,"o":71.795,"t":"2026-10-21T16:10:00Z","v":403,"vw":71.7975},{"c":71.81,"h":71.82,"l":71.795,"n":8,"o":71.795,"t":"2026-10-21T16:15:00Z","v":800,"vw":71.808125},{"c":71.82,"h":71.82,"l":71.815,"n":8,"o":71.815,"t":"2026-10-21T16:25:00Z","v":900,"vw":71.818483},{"c":71.84,"h":71.84,"l":71.78,"n":21,"o":71.815,"t":"2026-10-21T16:35:00Z","v":3219,"vw":71.797866},{"c":71.895,"h":71.895,"l":71.895,"n":3,"o":71.895,"t":"2026-10-21T16:40:00Z","v":118,"vw":71.895},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-10-21T16:45:00Z","v":370,"vw":71.88},{"c":71.86,"h":71.88,"l":71.86,"n":12,"o":71.86,"t":"2026-10-21T16:50:00Z","v":1201,"vw":71.865},{"c":71.83,"h":71.83,"l":71.83,"n":2,"o":71.83,"t":"2026-10-21T17:05:00Z","v":422,"vw":71.83},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-10-21T17:15:00Z","v":420,"vw":71.88},{"c":71.88,"h":71.9,"l":71.88,"n":29,"o":71.885,"t":"2026-10-21T17:20:00Z","v":3264,"vw":71.8861},{"c":71.89,"h":71.89,"l":71.89,"n":4,"o":71.89,"t":"2026-10-21T17:25:00Z","v":137,"vw":71.89},{"c":71.8412,"h":71.8412,"l":71.8412,"n":2,"o":71.8412,"t":"2026-10-21T17:35:00Z","v":279,"vw":71.8412},{"c":71.87,"h":71.87,"l":71.865,"n":15,"o":71.865,"t":"2026-10-21T17:45:00Z","v":1604,"vw":71.868125},{"c":71.87,"h":71.87,"l":71.87,"n":3,"o":71.87,"t":"2026-10-21T17:50:00Z","v":201,"vw":71.87},{"c":71.87,"h":71.88,"l":71.86,"n":16,"o":71.88,"t":"2026-10-21T17:55:00Z","v":966,"vw":71.865625},{"c":71.86,"h":71.89,"l":71.86,"n":15,"o":71.89,"t":"2026-10-21T18:00:00Z","v":658,"vw":71.87},{"c":71.85,"h":71.85,"l":71.85,"n":9,"o":71.85,"t":"2026-10-21T18:05:00Z","v":568,"vw":71.85},{"c":71.84,"h":71.84,"l":71.83,"n":19,"o":71.84,"t":"2026-10-21T18:10:00Z","v":1167,"vw":71.835454},{"c":71.86,"h":71.87,"l":71.86,"n":9,"o":71.87,"t":"2026-10-21T18:15:00Z","v":526,"vw":71.862646},{"c":71.83,"h":71.83,"l":71.82,"n":23,"o":71.82,"t":"2026-10-21T18:25:00Z","v":1368,"vw":71.828036},{"c":71.825,"h":71.825,"l":71.825,"n":6,"o":71.825,"t":"2026-10-21T18:30:00Z","v":389,"vw":71.825},{"c":71.86,"h":71.86,"l":71.84,"n":214,"o":71.84,"t":"2026-10-21T18:35:00Z","v":20389,"vw":71.840478},{"c":71.865,"h":71.8914,"l":71.84,"n":61,"o":71.865,"t":"2026-10-21T18:40:00Z","v":5841,"vw":71.869089},{"c":71.8,"h":71.86,"l":71.785,"n":40,"o":71.86,"t":"2026-10-21T18:45:00Z","v":4972,"vw":71.85485},{"c":71.74,"h":71.74,"l":71.67,"n":26,"o":71.72,"t":"2026-10-21T18:50:00Z","v":2420,"vw":71.716538},{"c":71.595,"h":71.695,"l":71.595,"n":18,"o":71.695,"t":"2026-10-21T18:55:00Z","v":1657,"vw":71.655414},{"c":71.56,"h":71.57,"l":71.45,"n":92,"o":71.57,"t":"2026-10-21T19:00:00Z","v":8362,"vw":71.521222},{"c":71.575,"h":71.61,"l":71.54,"n":36,"o":71.54,"t":"2026-10-21T19:05:00Z","v":3644,"vw":71.589706},{"c":71.57,"h":71.58,"l":71.51,"n":56,"o":71.55,"t":"2026-10-21T19:10:00Z","v":10029,"vw":71.565399},{"c":71.63,"h":71.63,"l":71.575,"n":17,"o":71.58,"t":"2026-10-21T19:15:00Z","v":1023,"vw":71.612},{"c":71.65,"h":71.65,"l":71.59,"n":32,"o":71.63,"t":"2026-10-21T19:20:00Z","v":2990,"vw":71.62524},{"c":71.72,"h":71.72,"l":71.68,"n":19,"o":71.68,"t":"2026-10-21T19:25:00Z","v":981,"vw":71.708889},{"c":71.76,"h":71.76,"l":71.73,"n":17,"o":71.73,"t":"2026-10-21T19:30:00Z","v":868,"vw":71.75},{"c":71.795,"h":71.795,"l":71.755,"n":13,"o":71.77,"t":"2026-10-21T19:35:00Z","v":785,"vw":71.782857},{"c":71.78,"h":71.79,"l":71.76,"n":25,"o":71.78,"t":"2026-10-21T19:40:00Z","v":1591,"vw":71.772759},{"c":71.81,"h":71.82,"l":71.7701,"n":20,"o":71.785,"t":"2026-10-21T19:45:00Z","v":1494,"vw":71.801749},{"c":71.78,"h":71.83,"l":71.775,"n":21,"o":71.795,"t":"2026-10-21T19:50:00Z","v":1411,"vw":71.802857},{"c":71.82,"h":71.82,"l":71.76,"n":154,"o":71.78,"t":"2026-10-21T19:55:00Z","v":8662,"vw":71.786148},{"c":71.72,"h":71.72,"l":71.72,"n":6,"o":71.72,"t":"2026-10-21T20:00:00Z","v":1357,"vw":71.72},{"c":71.28,"h":71.45,"l":71.21,"n":14,"o":71.21,"t":"2026-10-22T13:30:00Z","v":13551,"vw":71.277261},{"c":71.42,"h":71.42,"l":71.42,"n":1,"o":71.42,"t":"2026-10-22T13:40:00Z","v":100,"vw":71.42},{"c":71.39,"h":71.39,"l":71.39,"n":2,"o":71.39,"t":"2026-10-22T13:55:00Z","v":104,"vw":71.39},{"c":71.3351,"h":71.3351,"l":71.3351,"n":3,"o":71.3351,"t":"2026-10-22T14:00:00Z","v":157,"vw":71.3351},{"c":71.38,"h":71.38,"l":71.38,"n":1,"o":71.38,"t":"2026-10-22T14:05:00Z","v":100,"vw":71.38},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-22T14:20:00Z","v":100,"vw":71.34},{"c":71.205,"h":71.205,"l":71.205,"n":5,"o":71.205,"t":"2026-10-22T14:25:00Z","v":297,"vw":71.205},{"c":71.23,"h":71.23,"l":71.23,"n":2,"o":71.23,"t":"2026-10-22T14:30:00Z","v":101,"vw":71.23},{"c":71.05,"h":71.08,"l":71.05,"n":7,"o":71.08,"t":"2026-10-22T14:35:00Z","v":1338,"vw":71.066143},{"c":71.16,"h":71.16,"l":71.16,"n":2,"o":71.16,"t":"2026-10-22T14:45:00Z","v":147,"vw":71.16},{"c":71.14,"h":71.14,"l":71.09,"n":3,"o":71.09,"t":"2026-10-22T14:55:00Z","v":709,"vw":71.097163},{"c":71.07,"h":71.11,"l":71.07,"n":14,"o":71.11,"t":"2026-10-22T15:10:00Z","v":1244,"vw":71.073846},{"c":71.135,"h":71.135,"l":71.11,"n":7,"o":71.11,"t":"2026-10-22T15:20:00Z","v":1359,"vw":71.124678},{"c":71.0965,"h":71.0965,"l":71.0965,"n":2,"o":71.0965,"t":"2026-10-22T15:30:00Z","v":199,"vw":71.0965},{"c":71.12,"h":71.12,"l":71.12,"n":2,"o":71.12,"t":"2026-10-22T15:35:00Z","v":101,"vw":71.12},{"c":70.99,"h":70.99,"l":70.99,"n":2,"o":70.99,"t":"2026-10-22T15:40:00Z","v":115,"vw":70.99},{"c":71.08,"h":71.08,"l":71.08,"n":1,"o":71.08,"t":"2026-10-22T15:45:00Z","v":100,"vw":71.08},{"c":71.21,"h":71.245,"l":71.21,"n":3,"o":71.245,"t":"2026-10-22T16:00:00Z","v":258,"vw":71.226827},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-22T16:25:00Z","v":100,"vw":71.34},{"c":71.25,"h":71.25,"l":71.25,"n":11,"o":71.25,"t":"2026-10-22T16:30:00Z","v":1100,"vw":71.25},{"c":71.25,"h":71.25,"l":71.17,"n":21,"o":71.24,"t":"2026-10-22T16:35:00Z","v":1453,"vw":71.198461},{"c":71.165,"h":71.165,"l":71.165,"n":2,"o":71.165,"t":"2026-10-22T16:45:00Z","v":101,"vw":71.165},{"c":71.22,"h":71.22,"l":71.22,"n":1,"o":71.22,"t":"2026-10-22T16:50:00Z","v":100,"vw":71.22},{"c":71.235,"h":71.235,"l":71.17,"n":4,"o":71.17,"t":"2026-10-22T16:55:00Z","v":317,"vw":71.197928},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-10-22T17:00:00Z","v":100,"vw":71.24},{"c":71.14,"h":71.19,"l":71.13,"n":28,"o":71.19,"t":"2026-10-22T17:05:00Z","v":1592,"vw":71.146035},{"c":71.27,"h":71.27,"l":71.245,"n":10,"o":71.265,"t":"2026-10-22T17:20:00Z","v":861,"vw":71.264191},{"c":71.31,"h":71.3235,"l":71.252,"n":4,"o":71.252,"t":"2026-10-22T17:25:00Z","v":410,"vw":71.288369},{"c":71.255,"h":71.255,"l":71.255,"n":2,"o":71.255,"t":"2026-10-22T17:35:00Z","v":109,"vw":71.255},{"c":71.28,"h":71.28,"l":71.255,"n":2,"o":71.255,"t":"2026-10-22T17:40:00Z","v":200,"vw":71.2675},{"c":71.26,"h":71.26,"l":71.25,"n":5,"o":71.25,"t":"2026-10-22T17:55:00Z","v":561,"vw":71.256853},{"c":71.15,"h":71.15,"l":71.15,"n":12,"o":71.15,"t":"2026-10-22T18:00:00Z","v":1580,"vw":71.15},{"c":71.24,"h":71.24,"l":71.15,"n":27,"o":71.2,"t":"2026-10-22T18:05:00Z","v":2502,"vw":71.191347},{"c":71.33,"h":71.33,"l":71.23,"n":9,"o":71.23,"t":"2026-10-22T18:15:00Z","v":392,"vw":71.28},{"c":71.28,"h":71.28,"l":71.28,"n":6,"o":71.28,"t":"2026-10-22T18:20:00Z","v":414,"vw":71.28},{"c":71.24,"h":71.24,"l":71.24,"n":13,"o":71.24,"t":"2026-10-22T18:25:00Z","v":793,"vw":71.24},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-22T18:30:00Z","v":100,"vw":71.26},{"c":71.235,"h":71.235,"l":71.235,"n":1,"o":71.235,"t":"2026-10-22T18:35:00Z","v":239,"vw":71.235},{"c":71.205,"h":71.205,"l":71.205,"n":3,"o":71.205,"t":"2026-10-22T18:40:00Z","v":214,"vw":71.205},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-22T18:45:00Z","v":100,"vw":71.26},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-10-22T18:55:00Z","v":100,"vw":71.24},{"c":71.15,"h":71.15,"l":71.15,"n":4,"o":71.15,"t":"2026-10-22T19:00:00Z","v":230,"vw":71.15},{"c":71.165,"h":71.165,"l":71.155,"n":6,"o":71.155,"t":"2026-10-22T19:05:00Z","v":1051,"vw":71.161095},{"c":71.185,"h":71.185,"l":71.185,"n":16,"o":71.185,"t":"2026-10-22T19:10:00Z","v":603,"vw":71.185},{"c":71.27,"h":71.27,"l":71.27,"n":4,"o":71.27,"t":"2026-10-22T19:20:00Z","v":228,"vw":71.27},{"c":71.175,"h":71.19,"l":71.175,"n":4,"o":71.19,"t":"2026-10-22T19:25:00Z","v":32645,"vw":71.189908},{"c":71.17,"h":71.19,"l":71.17,"n":11,"o":71.19,"t":"2026-10-22T19:30:00Z","v":210,"vw":71.18},{"c":71.15,"h":71.2,"l":71.15,"n":15,"o":71.2,"t":"2026-10-22T19:35:00Z","v":639,"vw":71.167441},{"c":71.16,"h":71.16,"l":71.12,"n":10,"o":71.12,"t":"2026-10-22T19:40:00Z","v":759,"vw":71.154194},{"c":71.13,"h":71.13,"l":71.13,"n":7,"o":71.13,"t":"2026-10-22T19:45:00Z","v":122,"vw":71.13},{"c":71.19,"h":71.2,"l":71.19,"n":30,"o":71.2,"t":"2026-10-22T19:50:00Z","v":902,"vw":71.19601},{"c":71.22,"h":71.22,"l":71.18,"n":77,"o":71.18,"t":"2026-10-22T19:55:00Z","v":3891,"vw":71.208532},{"c":71.2,"h":71.2,"l":71.2,"n":6,"o":71.2,"t":"2026-10-22T20:00:00Z","v":515,"vw":71.2},{"c":70.44,"h":70.44,"l":70.44,"n":7,"o":70.44,"t":"2026-10-23T13:30:00Z","v":466,"vw":70.44},{"c":70.66,"h":70.66,"l":70.62,"n":13,"o":70.62,"t":"2026-10-23T13:55:00Z","v":856,"vw":70.65},{"c":70.64,"h":70.65,"l":70.64,"n":7,"o":70.65,"t":"2026-10-23T14:05:00Z","v":1521,"vw":70.640667},{"c":70.545,"h":70.64,"l":70.545,"n":9,"o":70.62,"t":"2026-10-23T14:10:00Z","v":902,"vw":70.605366},{"c":70.475,"h":70.475,"l":70.475,"n":1,"o":70.475,"t":"2026-10-23T14:15:00Z","v":684,"vw":70.475},{"c":70.44,"h":70.44,"l":70.44,"n":3,"o":70.44,"t":"2026-10-23T14:30:00Z","v":130,"vw":70.44},{"c":70.58,"h":70.59,"l":70.58,"n":2,"o":70.59,"t":"2026-10-23T14:45:00Z","v":300,"vw":70.583333},{"c":70.674,"h":70.674,"l":70.674,"n":7,"o":70.674,"t":"2026-10-23T15:00:00Z","v":389,"vw":70.674},{"c":70.72,"h":70.72,"l":70.72,"n":3,"o":70.72,"t":"2026-10-23T15:05:00Z","v":154,"vw":70.72},{"c":70.7533,"h":70.7533,"l":70.7533,"n":1,"o":70.7533,"t":"2026-10-23T15:25:00Z","v":130,"vw":70.7533},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-23T15:30:00Z","v":200,"vw":70.78},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-23T15:55:00Z","v":5733,"vw":70.87},{"c":70.73,"h":70.73,"l":70.73,"n":3,"o":70.73,"t":"2026-10-23T16:20:00Z","v":385,"vw":70.73}],"history":[{"c":56.42,"h":56.8,"l":56.37,"n":908,"o":56.78,"t":"2024-10-21T04:00:00Z","v":73132,"vw":56.465696},{"c":56.24,"h":56.295,"l":56.095,"n":1653,"o":56.13,"t":"2024-10-22T04:00:00Z","v":204711,"vw":56.227715},{"c":55.9,"h":56.05,"l":55.605,"n":2876,"o":55.91,"t":"2024-10-23T04:00:00Z","v":305985,"vw":55.822362},{"c":56.12,"h":56.32,"l":55.91,"n":1240,"o":56.3,"t":"2024-10-24T04:00:00Z","v":148372,"vw":56.144779},{"c":55.87,"h":56.25,"l":55.83,"n":524,"o":56.23,"t":"2024-10-25T04:00:00Z","v":61275,"vw":55.988558},{"c":56.4,"h":56.44,"l":56.09,"n":1043,"o":56.09,"t":"2024-10-28T04:00:00Z","v":114543,"vw":56.323982},{"c":55.92,"h":56.14,"l":55.84,"n":841,"o":56.02,"t":"2024-10-29T04:00:00Z","v":82148,"vw":55.934564},{"c":55.47,"h":55.63,"l":55.22,"n":2073,"o":55.23,"t":"2024-10-30T04:00:00Z","v":306973,"vw":55.507896},{"c":54.97,"h":55.13,"l":54.6402,"n":799,"o":55.13,"t":"2024-10-31T04:00:00Z","v":98283,"vw":54.927155},{"c":55.27,"h":55.6,"l":55.21,"n":2177,"o":55.54,"t":"2024-11-01T04:00:00Z","v":301794,"vw":55.393768},{"c":55.3,"h":55.67,"l":55.24,"n":949,"o":55.6,"t":"2024-11-04T05:00:00Z","v":99251,"vw":55.44867},{"c":55.67,"h":55.765,"l":55.32,"n":1671,"o":55.35,"t":"2024-11-05T05:00:00Z","v":175869,"vw":55.56042},{"c":54.43,"h":54.59,"l":54.14,"n":3262,"o":54.52,"t":"2024-11-06T05:00:00Z","v":915632,"vw":54.343084},{"c":55.23,"h":55.3,"l":54.98,"n":1806,"o":55.04,"t":"2024-11-07T05:00:00Z","v":414734,"vw":55.130056},{"c":54.38,"h":54.66,"l":54.08,"n":1349,"o":54.53,"t":"2024-11-08T05:00:00Z","v":367708,"vw":54.279332},{"c":54.34,"h":54.62,"l":54.31,"n":722,"o":54.58,"t":"2024-11-11T05:00:00Z","v":90642,"vw":54.455249},{"c":53.18,"h":53.72,"l":52.975,"n":3579,"o":53.72,"t":"2024-11-12T05:00:00Z","v":1283438,"vw":53.370752},{"c":52.96,"h":53.085,"l":52.595,"n":1181,"o":53.03,"t":"2024-11-13T05:00:00Z","v":190597,"vw":52.971228},{"c":53.13,"h":53.565,"l":53.09,"n":1553,"o":53.47,"t":"2024-11-14T05:00:00Z","v":192334,"vw":53.340493},{"c":52.92,"h":53.12,"l":52.8501,"n":1374,"o":53.12,"t":"2024-11-15T05:00:00Z","v":355463,"vw":52.929168},{"c":53.18,"h":53.265,"l":52.83,"n":1250,"o":52.86,"t":"2024-11-18T05:00:00Z","v":230040,"vw":53.111013},{"c":53.06,"h":53.115,"l":52.57,"n":991,"o":52.59,"t":"2024-11-19T05:00:00Z","v":145433,"vw":52.871985},{"c":52.96,"h":52.96,"l":52.59,"n":1146,"o":52.88,"t":"2024-11-20T05:00:00Z","v":191026,"vw":52.792219},{"c":52.84,"h":52.9,"l":52.59,"n":1274,"o":52.76,"t":"2024-11-21T05:00:00Z","v":311576,"vw":52.818209},{"c":53.02,"h":53.14,"l":52.75,"n":1750,"o":52.75,"t":"2024-11-22T05:00:00Z","v":287579,"vw":52.966367},{"c":53.26,"h":53.56,"l":53.17,"n":1078,"o":53.52,"t":"2024-11-25T05:00:00Z","v":131299,"vw":53.380158},{"c":53.02,"h":53.35,"l":52.88,"n":835,"o":53.33,"t":"2024-11-26T05:00:00Z","v":88052,"vw":53.053441},{"c":53.44,"h":53.45,"l":53.17,"n":895,"o":53.26,"t":"2024-11-27T05:00:00Z","v":106551,"vw":53.338932},{"c":53.98,"h":54.01,"l":53.48,"n":510,"o":53.48,"t":"2024-11-29T05:00:00Z","v":65123,"vw":53.800879},{"c":54.06,"h":54.125,"l":53.56,"n":1283,"o":53.94,"t":"2024-12-02T05:00:00Z","v":148398,"vw":53.943167},{"c":54.21,"h":54.4,"l":54.12,"n":881,"o":54.26,"t":"2024-12-03T05:00:00Z","v":119703,"vw":54.241898},{"c":54.41,"h":54.57,"l":54.33,"n":1089,"o":54.43,"t":"2024-12-04T05:00:00Z","v":121103,"vw":54.414864},{"c":54.9,"h":54.9789,"l":54.74,"n":1334,"o":54.82,"t":"2024-12-05T05:00:00Z","v":218423,"vw":54.890313},{"c":54.97,"h":55.19,"l":54.8421,"n":884,"o":55.19,"t":"2024-12-06T05:00:00Z","v":98287,"vw":54.971649},{"c":54.9,"h":55.34,"l":54.9,"n":928,"o":55.28,"t":"2024-12-09T05:00:00Z","v":134303,"vw":55.181557},{"c":54.44,"h":54.83,"l":54.435,"n":1325,"o":54.83,"t":"2024-12-10T05:00:00Z","v":299086,"vw":54.525523},{"c":54.66,"h":54.7131,"l":54.44,"n":1331,"o":54.66,"t":"2024-12-11T05:00:00Z","v":144565,"vw":54.629112},{"c":54.22,"h":54.72,"l":54.21,"n":1703,"o":54.45,"t":"2024-12-12T05:00:00Z","v":290868,"vw":54.331187},{"c":54.26,"h":54.475,"l":54.12,"n":877,"o":54.47,"t":"2024-12-13T05:00:00Z","v":112769,"vw":54.266205},{"c":54.09,"h":54.345,"l":54.04,"n":1235,"o":54.14,"t":"2024-12-16T05:00:00Z","v":179859,"vw":54.228964},{"c":53.57,"h":53.81,"l":53.57,"n":1198,"o":53.62,"t":"2024-12-17T05:00:00Z","v":226019,"vw":53.666268},{"c":52.34,"h":53.73,"l":52.26,"n":1872,"o":53.6,"t":"2024-12-18T05:00:00Z","v":198574,"vw":53.043224},{"c":52.11,"h":52.49,"l":52.09,"n":1820,"o":52.47,"t":"2024-12-19T05:00:00Z","v":216953,"vw":52.233937},{"c":52.03,"h":52.31,"l":51.38,"n":2772,"o":51.44,"t":"2024-12-20T05:00:00Z","v":521271,"vw":51.982013},{"c":52.21,"h":52.265,"l":51.8,"n":1274,"o":52,"t":"2024-12-23T05:00:00Z","v":200978,"vw":52.087304},{"c":52.51,"h":52.51,"l":52.1,"n":833,"o":52.21,"t":"2024-12-24T05:00:00Z","v":119593,"vw":52.362309},{"c":52.64,"h":52.74,"l":52.41,"n":854,"o":52.46,"t":"2024-12-26T05:00:00Z","v":141928,"vw":52.629034},{"c":52.41,"h":52.55,"l":52.27,"n":1019,"o":52.34,"t":"2024-12-27T05:00:00Z","v":151322,"vw":52.40951},{"c":52.07,"h":52.26,"l":51.84,"n":1711,"o":52.21,"t":"2024-12-30T05:00:00Z","v":271004,"vw":52.099576},{"c":52.06,"h":52.42,"l":51.98,"n":1206,"o":52.41,"t":"2024-12-31T05:00:00Z","v":250262,"vw":52.158541},{"c":51.87,"h":52.21,"l":51.73,"n":1767,"o":52.14,"t":"2025-01-02T05:00:00Z","v":324190,"vw":51.943518},{"c":52.19,"h":52.19,"l":51.86,"n":912,"o":52.07,"t":"2025-01-03T05:00:00Z","v":314913,"vw":52.012396},{"c":52.75,"h":53.1244,"l":52.55,"n":1178,"o":52.63,"t":"2025-01-06T05:00:00Z","v":161650,"vw":52.815388},{"c":52.84,"h":53.3,"l":52.75,"n":1553,"o":53.25,"t":"2025-01-07T05:00:00Z","v":255655,"vw":53.016165},{"c":52.72,"h":52.78,"l":52.28,"n":1063,"o":52.46,"t":"2025-01-08T05:00:00Z","v":165198,"vw":52.545148},{"c":52.28,"h":52.56,"l":52.07,"n":2062,"o":52.55,"t":"2025-01-10T05:00:00Z","v":273497,"vw":52.218059},{"c":51.95,"h":51.95,"l":51.51,"n":2100,"o":51.51,"t":"2025-01-13T05:00:00Z","v":728181,"vw":51.813551},{"c":52.16,"h":52.235,"l":51.89,"n":1627,"o":52.08,"t":"2025-01-14T05:00:00Z","v":219169,"vw":52.082748},{"c":52.76,"h":52.94,"l":52.585,"n":762,"o":52.91,"t":"2025-01-15T05:00:00Z","v":84840,"vw":52.783215},{"c":53.24,"h":53.46,"l":52.96,"n":1375,"o":53.05,"t":"2025-01-16T05:00:00Z","v":190471,"vw":53.23708},{"c":53.53,"h":53.9,"l":53.44,"n":1017,"o":53.62,"t":"2025-01-17T05:00:00Z","v":267577,"vw":53.595644},{"c":54.68,"h":54.71,"l":54.24,"n":1739,"o":54.29,"t":"2025-01-21T05:00:00Z","v":294730,"vw":54.501051},{"c":54.58,"h":54.85,"l":54.56,"n":742,"o":54.85,"t":"2025-01-22T05:00:00Z","v":82019,"vw":54.710632},{"c":55.08,"h":55.11,"l":54.65,"n":1233,"o":54.81,"t":"2025-01-23T05:00:00Z","v":167656,"vw":54.884117},{"c":55.26,"h":55.49,"l":55.26,"n":1059,"o":55.37,"t":"2025-01-24T05:00:00Z","v":186254,"vw":55.390157},{"c":55.53,"h":55.54,"l":55.24,"n":981,"o":55.24,"t":"2025-01-27T05:00:00Z","v":149336,"vw":55.370495},{"c":55.22,"h":55.39,"l":54.96,"n":1019,"o":55.39,"t":"2025-01-28T05:00:00Z","v":144038,"vw":55.215914},{"c":55.29,"h":55.47,"l":55.13,"n":901,"o":55.31,"t":"2025-01-29T05:00:00Z","v":107059,"vw":55.330949},{"c":55.92,"h":56.14,"l":55.65,"n":1155,"o":55.83,"t":"2025-01-30T05:00:00Z","v":203360,"vw":55.934271},{"c":55.39,"h":56,"l":55.34,"n":1728,"o":55.79,"t":"2025-01-31T05:00:00Z","v":249012,"vw":55.654133},{"c":54.64,"h":54.98,"l":54.2,"n":2829,"o":54.4,"t":"2025-02-03T05:00:00Z","v":248103,"vw":54.568841},{"c":55.37,"h":55.39,"l":55.04,"n":1554,"o":55.08,"t":"2025-02-04T05:00:00Z","v":141328,"vw":55.268859},{"c":55.93,"h":55.96,"l":55.6,"n":1263,"o":55.7,"t":"2025-02-05T05:00:00Z","v":113822,"vw":55.814843},{"c":56.15,"h":56.28,"l":56.02,"n":892,"o":56.02,"t":"2025-02-06T05:00:00Z","v":96515,"vw":56.129998},{"c":55.61,"h":56.33,"l":55.61,"n":1831,"o":56.33,"t":"2025-02-07T05:00:00Z","v":195690,"vw":55.81006},{"c":56.07,"h":56.09,"l":55.865,"n":3737,"o":55.91,"t":"2025-02-10T05:00:00Z","v":355130,"vw":55.983766},{"c":56.53,"h":56.57,"l":56.1,"n":3413,"o":56.17,"t":"2025-02-11T05:00:00Z","v":302359,"vw":56.278925},{"c":56.98,"h":57.05,"l":56.22,"n":3836,"o":56.3,"t":"2025-02-12T05:00:00Z","v":543047,"vw":56.698794},{"c":57.58,"h":57.81,"l":57.08,"n":4331,"o":57.16,"t":"2025-02-13T05:00:00Z","v":535099,"vw":57.415313},{"c":57.81,"h":58.11,"l":57.77,"n":3567,"o":58.01,"t":"2025-02-14T05:00:00Z","v":832029,"vw":57.927275},{"c":58.19,"h":58.3699,"l":58.0624,"n":3144,"o":58.15,"t":"2025-02-18T05:00:00Z","v":607781,"vw":58.177828},{"c":57.41,"h":57.67,"l":57.31,"n":3553,"o":57.52,"t":"2025-02-19T05:00:00Z","v":427854,"vw":57.499318},{"c":58,"h":58,"l":57.51,"n":1516,"o":57.71,"t":"2025-02-20T05:00:00Z","v":193770,"vw":57.75152},{"c":57.71,"h":58,"l":57.53,"n":2384,"o":58,"t":"2025-02-21T05:00:00Z","v":228095,"vw":57.763396},{"c":57.56,"h":58.04,"l":57.555,"n":3282,"o":57.89,"t":"2025-02-24T05:00:00Z","v":339629,"vw":57.824374},{"c":58.37,"h":58.49,"l":58.09,"n":2519,"o":58.41,"t":"2025-02-25T05:00:00Z","v":401318,"vw":58.328904},{"c":58.37,"h":58.86,"l":58.263,"n":3565,"o":58.57,"t":"2025-02-26T05:00:00Z","v":716234,"vw":58.626305},{"c":57.68,"h":58.11,"l":57.57,"n":3451,"o":58.03,"t":"2025-02-27T05:00:00Z","v":730972,"vw":57.870692},{"c":58.02,"h":58.078,"l":57.41,"n":2807,"o":57.78,"t":"2025-02-28T05:00:00Z","v":402136,"vw":57.772961},{"c":58.83,"h":59.376,"l":58.455,"n":4664,"o":59.2,"t":"2025-03-03T05:00:00Z","v":762229,"vw":59.038807},{"c":58.92,"h":59.53,"l":57.91,"n":3847,"o":58.32,"t":"2025-03-04T05:00:00Z","v":748550,"vw":58.833991},{"c":60.38,"h":60.45,"l":59.7596,"n":3522,"o":59.89,"t":"2025-03-05T05:00:00Z","v":670518,"vw":60.10077},{"c":59.86,"h":60.439,"l":59.665,"n":6858,"o":59.86,"t":"2025-03-06T05:00:00Z","v":831529,"vw":59.947379},{"c":60.66,"h":60.66,"l":59.9,"n":3320,"o":59.97,"t":"2025-03-07T05:00:00Z","v":674326,"vw":60.238954},{"c":58.99,"h":59.72,"l":58.6065,"n":3340,"o":59.46,"t":"2025-03-10T04:00:00Z","v":649749,"vw":59.213479},{"c":58.89,"h":59.28,"l":58.4901,"n":3485,"o":59.19,"t":"2025-03-11T04:00:00Z","v":647047,"vw":58.897598},{"c":59.06,"h":59.25,"l":58.8,"n":1925,"o":59.2,"t":"2025-03-12T04:00:00Z","v":485959,"vw":59.12152},{"c":58.69,"h":58.8899,"l":58.5601,"n":2273,"o":58.77,"t":"2025-03-13T04:00:00Z","v":295931,"vw":58.73445},{"c":59.8,"h":59.86,"l":59.27,"n":3670,"o":59.29,"t":"2025-03-14T04:00:00Z","v":632467,"vw":59.617937},{"c":60.42,"h":60.54,"l":59.902,"n":3427,"o":59.92,"t":"2025-03-17T04:00:00Z","v":749575,"vw":60.234777},{"c":60.68,"h":60.735,"l":60.35,"n":2857,"o":60.64,"t":"2025-03-18T04:00:00Z","v":421203,"vw":60.599381},{"c":60.61,"h":60.785,"l":60.215,"n":2054,"o":60.35,"t":"2025-03-19T04:00:00Z","v":515470,"vw":60.411672},{"c":60.02,"h":60.05,"l":59.64,"n":2306,"o":59.7,"t":"2025-03-20T04:00:00Z","v":323537,"vw":59.86128},{"c":59.52,"h":59.57,"l":59.28,"n":1658,"o":59.4,"t":"2025-03-21T04:00:00Z","v":534682,"vw":59.466739},{"c":59.43,"h":59.5995,"l":59.1737,"n":2025,"o":59.44,"t":"2025-03-24T04:00:00Z","v":236920,"vw":59.37694},{"c":59.76,"h":60.03,"l":59.635,"n":2171,"o":59.96,"t":"2025-03-25T04:00:00Z","v":344333,"vw":59.847497},{"c":58.93,"h":59.55,"l":58.815,"n":1647,"o":59.25,"t":"2025-03-26T04:00:00Z","v":321329,"vw":59.179418},{"c":58.99,"h":59.16,"l":58.735,"n":1745,"o":58.81,"t":"2025-03-27T04:00:00Z","v":291322,"vw":58.978654},{"c":58.87,"h":59.02,"l":58.66,"n":1318,"o":59.01,"t":"2025-03-28T04:00:00Z","v":325054,"vw":58.84506},{"c":58.2,"h":58.31,"l":57.72,"n":1953,"o":57.94,"t":"2025-03-31T04:00:00Z","v":743092,"vw":58.088372},{"c":58.29,"h":58.57,"l":58.055,"n":3847,"o":58.44,"t":"2025-04-01T04:00:00Z","v":423745,"vw":58.287275},{"c":58.41,"h":58.515,"l":57.95,"n":1456,"o":57.96,"t":"2025-04-02T04:00:00Z","v":258864,"vw":58.297856},{"c":57.53,"h":58.405,"l":57.53,"n":4542,"o":58.22,"t":"2025-04-03T04:00:00Z","v":566824,"vw":58.028848},{"c":53.79,"h":55.635,"l":53.77,"n":5818,"o":55.5,"t":"2025-04-04T04:00:00Z","v":987293,"vw":54.460935},{"c":52.15,"h":54.27,"l":51.55,"n":9011,"o":51.97,"t":"2025-04-07T04:00:00Z","v":1609742,"vw":52.205065},{"c":51.8,"h":53.8095,"l":51.3,"n":5375,"o":53.73,"t":"2025-04-08T04:00:00Z","v":1036543,"vw":52.7883},{"c":55.55,"h":56.09,"l":51.661,"n":5636,"o":51.99,"t":"2025-04-09T04:00:00Z","v":827673,"vw":53.973409},{"c":55,"h":55.15,"l":53.62,"n":3268,"o":54.94,"t":"2025-04-10T04:00:00Z","v":561701,"vw":54.734701},{"c":56.36,"h":56.46,"l":55.07,"n":2932,"o":55.23,"t":"2025-04-11T04:00:00Z","v":374362,"vw":55.702288},{"c":56.85,"h":57.09,"l":56.33,"n":2214,"o":56.54,"t":"2025-04-14T04:00:00Z","v":334070,"vw":56.652268},{"c":57.43,"h":57.64,"l":57.22,"n":8253,"o":57.29,"t":"2025-04-15T04:00:00Z","v":713260,"vw":57.399162},{"c":57.28,"h":57.89,"l":57.09,"n":3650,"o":57.46,"t":"2025-04-16T04:00:00Z","v":614790,"vw":57.463113},{"c":57.79,"h":58.1097,"l":57.49,"n":3263,"o":57.59,"t":"2025-04-17T04:00:00Z","v":830629,"vw":57.847527},{"c":57.44,"h":58,"l":56.9102,"n":3828,"o":58,"t":"2025-04-21T04:00:00Z","v":317224,"vw":57.381832},{"c":58.62,"h":58.8,"l":57.97,"n":2364,"o":58.08,"t":"2025-04-22T04:00:00Z","v":285409,"vw":58.4704},{"c":58.85,"h":59.47,"l":58.6692,"n":4818,"o":59.03,"t":"2025-04-23T04:00:00Z","v":352797,"vw":58.964085},{"c":59.66,"h":59.66,"l":59.02,"n":1254,"o":59.06,"t":"2025-04-24T04:00:00Z","v":165511,"vw":59.366865},{"c":59.82,"h":59.88,"l":59.43,"n":984,"o":59.55,"t":"2025-04-25T04:00:00Z","v":131747,"vw":59.661301},{"c":60.15,"h":60.19,"l":59.8,"n":2961,"o":59.85,"t":"2025-04-28T04:00:00Z","v":327696,"vw":59.977992},{"c":60.33,"h":60.3947,"l":60.07,"n":1249,"o":60.09,"t":"2025-04-29T04:00:00Z","v":193114,"vw":60.23511},{"c":60.29,"h":60.43,"l":59.62,"n":2127,"o":59.9,"t":"2025-04-30T04:00:00Z","v":169321,"vw":60.08829},{"c":60.06,"h":60.48,"l":59.925,"n":1162,"o":60.41,"t":"2025-05-01T04:00:00Z","v":144151,"vw":60.16615},{"c":61.19,"h":61.46,"l":61.1,"n":6119,"o":61.18,"t":"2025-05-02T04:00:00Z","v":734677,"vw":61.242897},{"c":61.42,"h":61.52,"l":61.32,"n":2469,"o":61.51,"t":"2025-05-05T04:00:00Z","v":316955,"vw":61.422793},{"c":61.21,"h":61.37,"l":61.1187,"n":1287,"o":61.29,"t":"2025-05-06T04:00:00Z","v":147758,"vw":61.237981},{"c":60.99,"h":61.19,"l":60.79,"n":1607,"o":61,"t":"2025-05-07T04:00:00Z","v":262526,"vw":60.981947},{"c":60.71,"h":61.14,"l":60.66,"n":2696,"o":61.1,"t":"2025-05-08T04:00:00Z","v":627632,"vw":60.960845},{"c":61.06,"h":61.2,"l":60.92,"n":2348,"o":61.13,"t":"2025-05-09T04:00:00Z","v":266204,"vw":61.073071},{"c":61.11,"h":61.14,"l":60.58,"n":6806,"o":60.97,"t":"2025-05-12T04:00:00Z","v":808730,"vw":60.934198},{"c":61.41,"h":61.57,"l":61.0998,"n":2477,"o":61.23,"t":"2025-05-13T04:00:00Z","v":270248,"vw":61.339493},{"c":61.13,"h":61.63,"l":61.12,"n":1935,"o":61.58,"t":"2025-05-14T04:00:00Z","v":493763,"vw":61.3211},{"c":61.82,"h":61.83,"l":61.43,"n":1593,"o":61.56,"t":"2025-05-15T04:00:00Z","v":397471,"vw":61.707521},{"c":62.01,"h":62.01,"l":61.6251,"n":1487,"o":61.78,"t":"2025-05-16T04:00:00Z","v":403354,"vw":61.871871},{"c":62.83,"h":62.83,"l":62.15,"n":3450,"o":62.15,"t":"2025-05-19T04:00:00Z","v":699934,"vw":62.568738},{"c":63.33,"h":63.345,"l":62.98,"n":4744,"o":63,"t":"2025-05-20T04:00:00Z","v":699061,"vw":63.197294},{"c":63.08,"h":63.7,"l":62.995,"n":4426,"o":63.45,"t":"2025-05-21T04:00:00Z","v":831403,"vw":63.421118},{"c":62.97,"h":63.15,"l":62.575,"n":2795,"o":62.73,"t":"2025-05-22T04:00:00Z","v":408195,"vw":62.8546},{"c":62.77,"h":62.91,"l":62.02,"n":3764,"o":62.02,"t":"2025-05-23T04:00:00Z","v":578100,"vw":62.624262},{"c":63.53,"h":63.75,"l":63.44,"n":2571,"o":63.63,"t":"2025-05-27T04:00:00Z","v":373597,"vw":63.576064},{"c":62.86,"h":63.1,"l":62.73,"n":1853,"o":63.07,"t":"2025-05-28T04:00:00Z","v":217868,"vw":62.903783},{"c":63.2,"h":63.24,"l":62.835,"n":1653,"o":63.24,"t":"2025-05-29T04:00:00Z","v":187866,"vw":63.081336},{"c":63.26,"h":63.29,"l":62.8,"n":1820,"o":63.23,"t":"2025-05-30T04:00:00Z","v":240947,"vw":63.108366},{"c":63.82,"h":63.82,"l":63.03,"n":2990,"o":63.24,"t":"2025-06-02T04:00:00Z","v":413032,"vw":63.523282},{"c":63.21,"h":63.38,"l":62.93,"n":4084,"o":63.2,"t":"2025-06-03T04:00:00Z","v":758788,"vw":63.249219},{"c":63.73,"h":63.91,"l":63.47,"n":2445,"o":63.55,"t":"2025-06-04T04:00:00Z","v":366527,"vw":63.759304},{"c":63.77,"h":64.16,"l":63.67,"n":2282,"o":64.08,"t":"2025-06-05T04:00:00Z","v":295282,"vw":63.895598},{"c":63.98,"h":64.03,"l":63.81,"n":1500,"o":63.89,"t":"2025-06-06T04:00:00Z","v":157647,"vw":63.924183},{"c":63.92,"h":64.1599,"l":63.7,"n":1435,"o":63.7,"t":"2025-06-09T04:00:00Z","v":193410,"vw":63.972156},{"c":63.98,"h":64.21,"l":63.88,"n":2542,"o":64.15,"t":"2025-06-10T04:00:00Z","v":250631,"vw":64.023168},{"c":63.9,"h":64.265,"l":63.87,"n":1713,"o":64.15,"t":"2025-06-11T04:00:00Z","v":219977,"vw":64.098544},{"c":64.59,"h":64.61,"l":64.32,"n":1547,"o":64.36,"t":"2025-06-12T04:00:00Z","v":207294,"vw":64.464826},{"c":63.45,"h":63.885,"l":63.35,"n":2937,"o":63.49,"t":"2025-06-13T04:00:00Z","v":468583,"vw":63.509301},{"c":62.52,"h":63.1999,"l":62.515,"n":8215,"o":62.86,"t":"2025-06-16T04:00:00Z","v":1362895,"vw":62.768555},{"c":61.67,"h":62.3451,"l":61.59,"n":5758,"o":62.3,"t":"2025-06-17T04:00:00Z","v":1586284,"vw":62.008222},{"c":61.58,"h":61.935,"l":61.46,"n":2741,"o":61.65,"t":"2025-06-18T04:00:00Z","v":403074,"vw":61.718214},{"c":61.19,"h":61.7013,"l":61.18,"n":3953,"o":61.62,"t":"2025-06-20T04:00:00Z","v":612479,"vw":61.409643},{"c":61.69,"h":61.715,"l":60.72,"n":2366,"o":60.75,"t":"2025-06-23T04:00:00Z","v":525827,"vw":61.191513},{"c":62.54,"h":62.62,"l":62.16,"n":2890,"o":62.23,"t":"2025-06-24T04:00:00Z","v":538104,"vw":62.476118},{"c":62.07,"h":62.145,"l":61.9,"n":2229,"o":62.06,"t":"2025-06-25T04:00:00Z","v":322413,"vw":62.001877},{"c":62.58,"h":62.605,"l":62.29,"n":2343,"o":62.4,"t":"2025-06-26T04:00:00Z","v":334584,"vw":62.469741},{"c":63.15,"h":63.37,"l":62.88,"n":2456,"o":62.99,"t":"2025-06-27T04:00:00Z","v":393378,"vw":63.073507},{"c":63.25,"h":63.31,"l":62.8192,"n":3707,"o":62.97,"t":"2025-06-30T04:00:00Z","v":772865,"vw":63.170783},{"c":63.23,"h":63.31,"l":63,"n":2897,"o":63,"t":"2025-07-01T04:00:00Z","v":290263,"vw":63.16076},{"c":63.5,"h":63.525,"l":62.91,"n":2474,"o":63.08,"t":"2025-07-02T04:00:00Z","v":461214,"vw":63.312569},{"c":63.41,"h":63.55,"l":63.31,"n":1708,"o":63.38,"t":"2025-07-03T04:00:00Z","v":219819,"vw":63.39988},{"c":63.02,"h":63.38,"l":62.865,"n":2259,"o":63.15,"t":"2025-07-07T04:00:00Z","v":350653,"vw":63.129428},{"c":63.54,"h":63.6493,"l":63.0175,"n":4359,"o":63.06,"t":"2025-07-08T04:00:00Z","v":380481,"vw":63.445465},{"c":64.27,"h":64.27,"l":63.84,"n":1430,"o":63.96,"t":"2025-07-09T04:00:00Z","v":223266,"vw":64.033741},{"c":64.23,"h":64.24,"l":63.97,"n":2279,"o":64.13,"t":"2025-07-10T04:00:00Z","v":362891,"vw":64.15158},{"c":63.49,"h":63.64,"l":63.39,"n":1347,"o":63.64,"t":"2025-07-11T04:00:00Z","v":259853,"vw":63.49716},{"c":63.42,"h":63.477,"l":63.15,"n":2040,"o":63.16,"t":"2025-07-14T04:00:00Z","v":641825,"vw":63.344768},{"c":62.7,"h":63.45,"l":62.6834,"n":2874,"o":63.45,"t":"2025-07-15T04:00:00Z","v":519827,"vw":62.888993},{"c":62.98,"h":62.99,"l":62.46,"n":2502,"o":62.66,"t":"2025-07-16T04:00:00Z","v":449503,"vw":62.747995},{"c":62.98,"h":63.025,"l":62.71,"n":1192,"o":62.72,"t":"2025-07-17T04:00:00Z","v":517419,"vw":62.846678},{"c":62.92,"h":63.44,"l":62.85,"n":1425,"o":63.44,"t":"2025-07-18T04:00:00Z","v":441233,"vw":63.179923},{"c":63.15,"h":63.5,"l":63,"n":1600,"o":63.15,"t":"2025-07-21T04:00:00Z","v":263377,"vw":63.257426},{"c":63.54,"h":63.59,"l":63.04,"n":1713,"o":63.19,"t":"2025-07-22T04:00:00Z","v":274623,"vw":63.389343},{"c":64.91,"h":64.91,"l":63.875,"n":4807,"o":63.91,"t":"2025-07-23T04:00:00Z","v":533704,"vw":64.509501},{"c":64.14,"h":64.46,"l":64.14,"n":2016,"o":64.33,"t":"2025-07-24T04:00:00Z","v":235543,"vw":64.298659},{"c":64.28,"h":64.3,"l":63.69,"n":1674,"o":63.79,"t":"2025-07-25T04:00:00Z","v":1160859,"vw":63.891786},{"c":63.13,"h":63.66,"l":63.03,"n":2259,"o":63.66,"t":"2025-07-28T04:00:00Z","v":271705,"vw":63.29862},{"c":63.08,"h":63.21,"l":62.895,"n":2076,"o":63.07,"t":"2025-07-29T04:00:00Z","v":352151,"vw":63.100667},{"c":62.44,"h":62.86,"l":62.21,"n":1869,"o":62.74,"t":"2025-07-30T04:00:00Z","v":264638,"vw":62.597749},{"c":61.71,"h":62.14,"l":61.6,"n":2744,"o":62.01,"t":"2025-07-31T04:00:00Z","v":487824,"vw":61.873711},{"c":61.37,"h":61.45,"l":60.97,"n":3473,"o":61.32,"t":"2025-08-01T04:00:00Z","v":452038,"vw":61.200173},{"c":62.09,"h":62.1,"l":61.85,"n":2689,"o":61.97,"t":"2025-08-04T04:00:00Z","v":483700,"vw":61.99905},{"c":62.16,"h":62.28,"l":61.96,"n":3384,"o":62.28,"t":"2025-08-05T04:00:00Z","v":334785,"vw":62.164431},{"c":62.43,"h":62.51,"l":62.255,"n":1301,"o":62.32,"t":"2025-08-06T04:00:00Z","v":223296,"vw":62.415244},{"c":63.11,"h":63.23,"l":62.83,"n":1908,"o":63.17,"t":"2025-08-07T04:00:00Z","v":240129,"vw":62.987124},{"c":63.33,"h":63.4,"l":63.07,"n":1194,"o":63.14,"t":"2025-08-08T04:00:00Z","v":186361,"vw":63.247886},{"c":62.95,"h":63.07,"l":62.79,"n":2151,"o":62.97,"t":"2025-08-11T04:00:00Z","v":285584,"vw":62.938339},{"c":63.59,"h":63.615,"l":63.02,"n":2103,"o":63.06,"t":"2025-08-12T04:00:00Z","v":319131,"vw":63.467474},{"c":64.08,"h":64.1091,"l":63.85,"n":1111,"o":63.92,"t":"2025-08-13T04:00:00Z","v":212831,"vw":64.024017},{"c":64.37,"h":64.37,"l":63.87,"n":1891,"o":63.94,"t":"2025-08-14T04:00:00Z","v":284806,"vw":64.125903},{"c":64.52,"h":64.53,"l":64.3743,"n":4777,"o":64.46,"t":"2025-08-15T04:00:00Z","v":244021,"vw":64.475538},{"c":64.35,"h":64.35,"l":64.06,"n":1554,"o":64.14,"t":"2025-08-18T04:00:00Z","v":191405,"vw":64.257696},{"c":64.52,"h":64.78,"l":64.415,"n":2232,"o":64.65,"t":"2025-08-19T04:00:00Z","v":251644,"vw":64.608846},{"c":64.93,"h":64.94,"l":64.72,"n":1762,"o":64.82,"t":"2025-08-20T04:00:00Z","v":241476,"vw":64.84893},{"c":64.49,"h":64.63,"l":64.39,"n":961,"o":64.55,"t":"2025-08-21T04:00:00Z","v":1109678,"vw":64.562165},{"c":65.49,"h":65.535,"l":64.8,"n":2959,"o":64.82,"t":"2025-08-22T04:00:00Z","v":274389,"vw":65.350665},{"c":64.52,"h":65.29,"l":64.48,"n":1222,"o":65.16,"t":"2025-08-25T04:00:00Z","v":131863,"vw":64.957572},{"c":64.43,"h":64.43,"l":64.205,"n":1190,"o":64.38,"t":"2025-08-26T04:00:00Z","v":182058,"vw":64.325681},{"c":64.3,"h":64.3,"l":63.78,"n":2732,"o":63.96,"t":"2025-08-27T04:00:00Z","v":175723,"vw":64.08359},{"c":64.37,"h":64.465,"l":64.19,"n":1151,"o":64.33,"t":"2025-08-28T04:00:00Z","v":149778,"vw":64.33355},{"c":64.04,"h":64.19,"l":64.01,"n":1371,"o":64.1,"t":"2025-08-29T04:00:00Z","v":122712,"vw":64.09943},{"c":63.32,"h":63.4685,"l":62.75,"n":3541,"o":63.03,"t":"2025-09-02T04:00:00Z","v":443425,"vw":63.108617},{"c":63.57,"h":63.58,"l":63.2599,"n":4235,"o":63.35,"t":"2025-09-03T04:00:00Z","v":299697,"vw":63.436149},{"c":63.91,"h":63.94,"l":63.65,"n":1273,"o":63.73,"t":"2025-09-04T04:00:00Z","v":164892,"vw":63.804806},{"c":64.18,"h":64.57,"l":64,"n":2152,"o":64.39,"t":"2025-09-05T04:00:00Z","v":283431,"vw":64.227051},{"c":64.63,"h":64.63,"l":64.29,"n":1044,"o":64.47,"t":"2025-09-08T04:00:00Z","v":122722,"vw":64.512496},{"c":64.55,"h":64.56,"l":64.38,"n":1825,"o":64.47,"t":"2025-09-09T04:00:00Z","v":158048,"vw":64.503551},{"c":64.34,"h":64.578,"l":64.25,"n":1285,"o":64.53,"t":"2025-09-10T04:00:00Z","v":125493,"vw":64.393072},{"c":65.01,"h":65.04,"l":64.59,"n":1056,"o":64.61,"t":"2025-09-11T04:00:00Z","v":136576,"vw":64.915609},{"c":64.78,"h":64.86,"l":64.63,"n":5120,"o":64.78,"t":"2025-09-12T04:00:00Z","v":1057214,"vw":64.751305},{"c":65.28,"h":65.3,"l":65.03,"n":1857,"o":65.19,"t":"2025-09-15T04:00:00Z","v":295239,"vw":65.206661},{"c":65.07,"h":65.2174,"l":64.86,"n":2187,"o":65.21,"t":"2025-09-16T04:00:00Z","v":402904,"vw":65.112708},{"c":64.79,"h":65.385,"l":64.66,"n":3071,"o":64.96,"t":"2025-09-17T04:00:00Z","v":205483,"vw":64.946359},{"c":65.11,"h":65.22,"l":64.7895,"n":2004,"o":65.06,"t":"2025-09-18T04:00:00Z","v":149089,"vw":65.073647},{"c":64.87,"h":65.06,"l":64.78,"n":965,"o":65.03,"t":"2025-09-19T04:00:00Z","v":110794,"vw":64.950089},{"c":65.08,"h":65.165,"l":64.7,"n":1678,"o":64.9,"t":"2025-09-22T04:00:00Z","v":201581,"vw":64.980444},{"c":65.05,"h":65.427,"l":64.97,"n":852,"o":65.32,"t":"2025-09-23T04:00:00Z","v":81335,"vw":65.157671},{"c":64.68,"h":64.8914,"l":64.61,"n":2539,"o":64.71,"t":"2025-09-24T04:00:00Z","v":207108,"vw":64.674421},{"c":64.09,"h":64.22,"l":63.83,"n":1261,"o":64.12,"t":"2025-09-25T04:00:00Z","v":108072,"vw":64.064883},{"c":64.74,"h":64.8055,"l":64.505,"n":2706,"o":64.52,"t":"2025-09-26T04:00:00Z","v":241733,"vw":64.666567},{"c":65.02,"h":65.05,"l":64.84,"n":3158,"o":64.97,"t":"2025-09-29T04:00:00Z","v":147011,"vw":64.96004},{"c":65.48,"h":65.56,"l":64.88,"n":2490,"o":64.99,"t":"2025-09-30T04:00:00Z","v":372666,"vw":65.28615},{"c":66.26,"h":66.39,"l":65.89,"n":1025,"o":65.89,"t":"2025-10-01T04:00:00Z","v":80162,"vw":66.136171},{"c":66.45,"h":66.7,"l":66.18,"n":877,"o":66.66,"t":"2025-10-02T04:00:00Z","v":93548,"vw":66.468273},{"c":66.82,"h":66.93,"l":66.66,"n":953,"o":66.66,"t":"2025-10-03T04:00:00Z","v":102430,"vw":66.81368},{"c":66.57,"h":66.75,"l":66.555,"n":1323,"o":66.63,"t":"2025-10-06T04:00:00Z","v":143747,"vw":66.66039},{"c":66.12,"h":66.5,"l":66.12,"n":2194,"o":66.47,"t":"2025-10-07T04:00:00Z","v":173738,"vw":66.218648},{"c":66.54,"h":66.615,"l":66.3471,"n":1346,"o":66.5,"t":"2025-10-08T04:00:00Z","v":9548420,"vw":66.514865},{"c":65.76,"h":66.43,"l":65.655,"n":2111,"o":66.43,"t":"2025-10-09T04:00:00Z","v":218878,"vw":65.983949},{"c":65.02,"h":65.95,"l":64.98,"n":1280,"o":65.9,"t":"2025-10-10T04:00:00Z","v":133888,"vw":65.395409},{"c":65.44,"h":65.5,"l":65.09,"n":890,"o":65.26,"t":"2025-10-13T04:00:00Z","v":79100,"vw":65.338669},{"c":65.76,"h":65.9047,"l":64.98,"n":918,"o":64.99,"t":"2025-10-14T04:00:00Z","v":117656,"vw":65.470266},{"c":65.85,"h":66.04,"l":65.49,"n":1112,"o":65.82,"t":"2025-10-15T04:00:00Z","v":103326,"vw":65.837587},{"c":66.36,"h":66.59,"l":66.1657,"n":1633,"o":66.32,"t":"2025-10-16T04:00:00Z","v":100936,"vw":66.348559},{"c":66.34,"h":66.42,"l":65.93,"n":1071,"o":66.06,"t":"2025-10-17T04:00:00Z","v":107632,"vw":66.181639},{"c":66.68,"h":66.7,"l":66.41,"n":927,"o":66.41,"t":"2025-10-20T04:00:00Z","v":360341,"vw":66.472567},{"c":66.23,"h":66.57,"l":66.23,"n":762,"o":66.48,"t":"2025-10-21T04:00:00Z","v":67722,"vw":66.399082},{"c":66.21,"h":66.47,"l":66.02,"n":1218,"o":66.3,"t":"2025-10-22T04:00:00Z","v":151629,"vw":66.354995},{"c":66.63,"h":66.68,"l":66.45,"n":1145,"o":66.49,"t":"2025-10-23T04:00:00Z","v":77301,"vw":66.564541},{"c":66.75,"h":66.8,"l":66.62,"n":891,"o":66.76,"t":"2025-10-24T04:00:00Z","v":62980,"vw":66.720512},{"c":67.07,"h":67.0772,"l":66.85,"n":917,"o":66.86,"t":"2025-10-27T04:00:00Z","v":81916,"vw":66.967795},{"c":66.83,"h":67.05,"l":66.75,"n":939,"o":66.92,"t":"2025-10-28T04:00:00Z","v":106694,"vw":66.920281},{"c":66.58,"h":67.05,"l":66.29,"n":1170,"o":67.01,"t":"2025-10-29T04:00:00Z","v":118873,"vw":66.696667},{"c":66.18,"h":66.43,"l":66.01,"n":1128,"o":66.02,"t":"2025-10-30T04:00:00Z","v":129669,"vw":66.200554},{"c":65.91,"h":65.97,"l":65.65,"n":857,"o":65.97,"t":"2025-10-31T04:00:00Z","v":91632,"vw":65.821908},{"c":65.86,"h":65.9,"l":65.7,"n":2401,"o":65.88,"t":"2025-11-03T05:00:00Z","v":193592,"vw":65.844654},{"c":65.25,"h":65.47,"l":65.05,"n":1773,"o":65.05,"t":"2025-11-04T05:00:00Z","v":148674,"vw":65.281358},{"c":65.77,"h":65.835,"l":65.34,"n":847,"o":65.34,"t":"2025-11-05T05:00:00Z","v":107554,"vw":65.682417},{"c":65.49,"h":65.76,"l":65.31,"n":928,"o":65.67,"t":"2025-11-06T05:00:00Z","v":101268,"vw":65.521632},{"c":65.8,"h":65.8,"l":65.14,"n":1211,"o":65.2,"t":"2025-11-07T05:00:00Z","v":211570,"vw":65.504007},{"c":66.65,"h":66.67,"l":66.13,"n":2911,"o":66.3,"t":"2025-11-10T05:00:00Z","v":289295,"vw":66.404906},{"c":67.35,"h":67.45,"l":67.06,"n":848,"o":67.06,"t":"2025-11-11T05:00:00Z","v":79559,"vw":67.340243},{"c":67.89,"h":67.94,"l":67.56,"n":3265,"o":67.56,"t":"2025-11-12T05:00:00Z","v":420592,"vw":67.831381},{"c":67.43,"h":67.93,"l":67.35,"n":2100,"o":67.85,"t":"2025-11-13T05:00:00Z","v":215722,"vw":67.677813},{"c":66.76,"h":66.98,"l":66.5348,"n":1455,"o":66.59,"t":"2025-11-14T05:00:00Z","v":204849,"vw":66.78395},{"c":65.96,"h":66.58,"l":65.8,"n":1560,"o":66.35,"t":"2025-11-17T05:00:00Z","v":237767,"vw":66.177558},{"c":65.3,"h":65.52,"l":64.94,"n":1999,"o":65.34,"t":"2025-11-18T05:00:00Z","v":255513,"vw":65.282662},{"c":65.05,"h":65.46,"l":64.82,"n":1167,"o":65.25,"t":"2025-11-19T05:00:00Z","v":130687,"vw":65.129893},{"c":64.17,"h":65.6158,"l":64.17,"n":1883,"o":65.54,"t":"2025-11-20T05:00:00Z","v":230850,"vw":64.612667},{"c":65.12,"h":65.31,"l":64.54,"n":1643,"o":64.74,"t":"2025-11-21T05:00:00Z","v":266523,"vw":64.999591},{"c":64.96,"h":65.19,"l":64.73,"n":2501,"o":64.94,"t":"2025-11-24T05:00:00Z","v":343129,"vw":64.965794},{"c":66.07,"h":66.0844,"l":65.41,"n":1260,"o":65.48,"t":"2025-11-25T05:00:00Z","v":153160,"vw":65.872556},{"c":66.75,"h":66.81,"l":66.25,"n":1301,"o":66.25,"t":"2025-11-26T05:00:00Z","v":143846,"vw":66.678609},{"c":66.99,"h":67.08,"l":66.69,"n":1026,"o":66.69,"t":"2025-11-28T05:00:00Z","v":117493,"vw":66.876689},{"c":66.74,"h":67.08,"l":66.71,"n":1360,"o":66.87,"t":"2025-12-01T05:00:00Z","v":129365,"vw":66.913434},{"c":67.05,"h":67.1799,"l":66.87,"n":1153,"o":67,"t":"2025-12-02T05:00:00Z","v":151485,"vw":67.014337},{"c":67.56,"h":67.61,"l":67.26,"n":975,"o":67.3,"t":"2025-12-03T05:00:00Z","v":106829,"vw":67.456234},{"c":67.4,"h":67.73,"l":67.4,"n":1316,"o":67.59,"t":"2025-12-04T05:00:00Z","v":201091,"vw":67.587578},{"c":67.43,"h":67.776,"l":67.38,"n":737,"o":67.66,"t":"2025-12-05T05:00:00Z","v":88178,"vw":67.534211},{"c":67.37,"h":67.48,"l":67.19,"n":963,"o":67.48,"t":"2025-12-08T05:00:00Z","v":86825,"vw":67.333845},{"c":67.11,"h":67.4301,"l":67.11,"n":1027,"o":67.25,"t":"2025-12-09T05:00:00Z","v":131623,"vw":67.207322},{"c":67.98,"h":68.05,"l":67.27,"n":1331,"o":67.35,"t":"2025-12-10T05:00:00Z","v":111327,"vw":67.585502},{"c":68.52,"h":68.58,"l":68.265,"n":1021,"o":68.33,"t":"2025-12-11T05:00:00Z","v":68558,"vw":68.464314},{"c":68.01,"h":68.53,"l":67.68,"n":1838,"o":68.46,"t":"2025-12-12T05:00:00Z","v":152179,"vw":68.096804},{"c":68.6,"h":68.67,"l":68.31,"n":2727,"o":68.51,"t":"2025-12-15T05:00:00Z","v":280342,"vw":68.499385},{"c":67.57,"h":67.82,"l":67.32,"n":1429,"o":67.8,"t":"2025-12-16T05:00:00Z","v":262828,"vw":67.565614},{"c":67.14,"h":67.7,"l":67.14,"n":1304,"o":67.44,"t":"2025-12-17T05:00:00Z","v":65153,"vw":67.417366},{"c":67.71,"h":68.02,"l":67.54,"n":1303,"o":67.68,"t":"2025-12-18T05:00:00Z","v":114404,"vw":67.773843},{"c":68.11,"h":68.335,"l":68.02,"n":1237,"o":68.04,"t":"2025-12-19T05:00:00Z","v":128836,"vw":68.178909},{"c":68.25,"h":68.34,"l":68.0956,"n":1739,"o":68.19,"t":"2025-12-22T05:00:00Z","v":191693,"vw":68.274137},{"c":68.65,"h":68.68,"l":68.47,"n":1442,"o":68.47,"t":"2025-12-23T05:00:00Z","v":179657,"vw":68.60438},{"c":68.76,"h":68.87,"l":68.66,"n":761,"o":68.79,"t":"2025-12-24T05:00:00Z","v":307970,"vw":68.741406},{"c":69,"h":69,"l":68.76,"n":1528,"o":68.91,"t":"2025-12-26T05:00:00Z","v":77244,"vw":68.931669},{"c":68.6,"h":69,"l":68.5,"n":1631,"o":69,"t":"2025-12-29T05:00:00Z","v":475056,"vw":68.612529},{"c":68.87,"h":69.16,"l":68.87,"n":780,"o":68.98,"t":"2025-12-30T05:00:00Z","v":74852,"vw":69.013581},{"c":68.6,"h":68.94,"l":68.55,"n":858,"o":68.94,"t":"2025-12-31T05:00:00Z","v":79055,"vw":68.672431},{"c":69.43,"h":69.43,"l":69.1,"n":1923,"o":69.31,"t":"2026-01-02T05:00:00Z","v":392966,"vw":69.238073},{"c":69.94,"h":70.11,"l":69.26,"n":2071,"o":69.35,"t":"2026-01-05T05:00:00Z","v":308628,"vw":69.658451},{"c":70.18,"h":70.28,"l":70,"n":1056,"o":70.08,"t":"2026-01-06T05:00:00Z","v":208617,"vw":70.160285},{"c":69.81,"h":70.02,"l":69.78,"n":1396,"o":70.02,"t":"2026-01-07T05:00:00Z","v":254480,"vw":69.874063},{"c":69.75,"h":69.855,"l":69.53,"n":1207,"o":69.58,"t":"2026-01-08T05:00:00Z","v":192863,"vw":69.663008},{"c":70.27,"h":70.335,"l":69.9101,"n":1016,"o":70.09,"t":"2026-01-09T05:00:00Z","v":129141,"vw":70.194513},{"c":70.67,"h":70.71,"l":70.48,"n":1043,"o":70.52,"t":"2026-01-12T05:00:00Z","v":111677,"vw":70.580299},{"c":70.42,"h":70.595,"l":70.24,"n":1055,"o":70.59,"t":"2026-01-13T05:00:00Z","v":230655,"vw":70.411257},{"c":70.62,"h":70.65,"l":70.3803,"n":1862,"o":70.55,"t":"2026-01-14T05:00:00Z","v":327517,"vw":70.522126},{"c":70.48,"h":70.68,"l":70.41,"n":2407,"o":70.64,"t":"2026-01-15T05:00:00Z","v":490909,"vw":70.529587},{"c":70.64,"h":70.69,"l":70.28,"n":1593,"o":70.62,"t":"2026-01-16T05:00:00Z","v":227097,"vw":70.547728},{"c":69.58,"h":70.105,"l":69.52,"n":2596,"o":69.65,"t":"2026-01-20T05:00:00Z","v":353294,"vw":69.734069},{"c":70.32,"h":70.48,"l":69.39,"n":2757,"o":69.71,"t":"2026-01-21T05:00:00Z","v":348129,"vw":70.028664},{"c":70.62,"h":70.81,"l":70.44,"n":1606,"o":70.6,"t":"2026-01-22T05:00:00Z","v":229626,"vw":70.640172},{"c":71.11,"h":71.14,"l":70.37,"n":2043,"o":70.58,"t":"2026-01-23T05:00:00Z","v":337474,"vw":70.733045},{"c":71.69,"h":71.78,"l":71.48,"n":1928,"o":71.51,"t":"2026-01-26T05:00:00Z","v":280515,"vw":71.663465},{"c":72.84,"h":73,"l":72.27,"n":1961,"o":72.27,"t":"2026-01-27T05:00:00Z","v":319914,"vw":72.566446},{"c":71.88,"h":72.17,"l":71.525,"n":4427,"o":72.04,"t":"2026-01-28T05:00:00Z","v":429099,"vw":71.855888},{"c":72.35,"h":72.54,"l":71.55,"n":2146,"o":72.52,"t":"2026-01-29T05:00:00Z","v":312263,"vw":72.153714},{"c":71.73,"h":72.2,"l":71.42,"n":2776,"o":72.15,"t":"2026-01-30T05:00:00Z","v":269722,"vw":71.858202},{"c":72.37,"h":72.4099,"l":71.9,"n":1453,"o":71.9,"t":"2026-02-02T05:00:00Z","v":193003,"vw":72.214923},{"c":72.04,"h":72.31,"l":71.56,"n":2730,"o":71.79,"t":"2026-02-03T05:00:00Z","v":413248,"vw":71.894264},{"c":72.24,"h":72.83,"l":71.9,"n":2018,"o":72.74,"t":"2026-02-04T05:00:00Z","v":214068,"vw":72.47868},{"c":71.11,"h":71.76,"l":71.095,"n":3129,"o":71.36,"t":"2026-02-05T05:00:00Z","v":338751,"vw":71.420167},{"c":72.52,"h":72.53,"l":71.875,"n":2112,"o":71.91,"t":"2026-02-06T05:00:00Z","v":239615,"vw":72.190106},{"c":73.22,"h":73.4,"l":72.74,"n":2171,"o":72.86,"t":"2026-02-09T05:00:00Z","v":534286,"vw":73.147816},{"c":73.03,"h":73.43,"l":72.89,"n":4009,"o":73.43,"t":"2026-02-10T05:00:00Z","v":354045,"vw":73.231032},{"c":73.31,"h":73.45,"l":72.73,"n":2320,"o":73.18,"t":"2026-02-11T05:00:00Z","v":293594,"vw":73.212353},{"c":72.64,"h":73.46,"l":72.49,"n":2210,"o":73.46,"t":"2026-02-12T05:00:00Z","v":237486,"vw":72.871665},{"c":72.72,"h":72.845,"l":72.145,"n":2651,"o":72.46,"t":"2026-02-13T05:00:00Z","v":288138,"vw":72.561238},{"c":73.23,"h":73.23,"l":72.3,"n":2588,"o":72.56,"t":"2026-02-17T05:00:00Z","v":328281,"vw":72.839689},{"c":73.43,"h":73.67,"l":73.19,"n":1731,"o":73.36,"t":"2026-02-18T05:00:00Z","v":157790,"vw":73.457094},{"c":73.11,"h":73.2,"l":72.57,"n":1669,"o":72.81,"t":"2026-02-19T05:00:00Z","v":129821,"vw":72.911193},{"c":73.83,"h":73.85,"l":73.19,"n":2240,"o":73.25,"t":"2026-02-20T05:00:00Z","v":223312,"vw":73.599181},{"c":73.52,"h":73.8299,"l":73.19,"n":2331,"o":73.61,"t":"2026-02-23T05:00:00Z","v":236575,"vw":73.491243},{"c":73.7,"h":73.859,"l":73.375,"n":1897,"o":73.48,"t":"2026-02-24T05:00:00Z","v":308077,"vw":73.639192},{"c":74.35,"h":74.405,"l":73.91,"n":1690,"o":74.02,"t":"2026-02-25T05:00:00Z","v":125855,"vw":74.238544},{"c":74.23,"h":74.33,"l":73.71,"n":1592,"o":74.33,"t":"2026-02-26T05:00:00Z","v":118484,"vw":74.101824},{"c":73.9,"h":74.45,"l":73.9,"n":2241,"o":74.11,"t":"2026-02-27T05:00:00Z","v":285299,"vw":74.165277},{"c":72.44,"h":72.765,"l":72.03,"n":2717,"o":72.23,"t":"2026-03-02T05:00:00Z","v":288675,"vw":72.435007},{"c":70.12,"h":70.52,"l":67.1,"n":11275,"o":69.39,"t":"2026-03-03T05:00:00Z","v":1054743,"vw":69.491438},{"c":71.02,"h":71.05,"l":70.44,"n":6146,"o":70.8,"t":"2026-03-04T05:00:00Z","v":597863,"vw":70.795908},{"c":69.52,"h":70.165,"l":68.881,"n":2405,"o":70,"t":"2026-03-05T05:00:00Z","v":198361,"vw":69.501952},{"c":68.99,"h":69.265,"l":67.97,"n":3950,"o":68.02,"t":"2026-03-06T05:00:00Z","v":333381,"vw":68.702431},{"c":69.31,"h":69.65,"l":67.22,"n":4610,"o":67.58,"t":"2026-03-09T04:00:00Z","v":587204,"vw":68.235471},{"c":69.36,"h":70.45,"l":69.26,"n":2688,"o":69.93,"t":"2026-03-10T04:00:00Z","v":229076,"vw":69.857025},{"c":69.24,"h":69.51,"l":68.75,"n":1876,"o":69.03,"t":"2026-03-11T04:00:00Z","v":233587,"vw":69.042434},{"c":68.28,"h":68.64,"l":67.94,"n":1977,"o":68.47,"t":"2026-03-12T04:00:00Z","v":186368,"vw":68.37815},{"c":67.39,"h":68.645,"l":67.28,"n":2015,"o":68.35,"t":"2026-03-13T04:00:00Z","v":170265,"vw":67.798425},{"c":68.5,"h":68.7,"l":68.155,"n":1856,"o":68.17,"t":"2026-03-16T04:00:00Z","v":169347,"vw":68.39724},{"c":68.8,"h":69.225,"l":68.751,"n":1680,"o":69.11,"t":"2026-03-17T04:00:00Z","v":123543,"vw":68.921585},{"c":67.43,"h":68.553,"l":67.38,"n":2102,"o":68.54,"t":"2026-03-18T04:00:00Z","v":253068,"vw":68.078464},{"c":67.29,"h":67.685,"l":66.07,"n":2960,"o":66.21,"t":"2026-03-19T04:00:00Z","v":233850,"vw":66.876091},{"c":65.2,"h":67,"l":64.971,"n":2204,"o":66.95,"t":"2026-03-20T04:00:00Z","v":149512,"vw":65.88203},{"c":66.78,"h":67.61,"l":66.27,"n":1608,"o":66.48,"t":"2026-03-23T04:00:00Z","v":116942,"vw":66.8708},{"c":66.49,"h":66.797,"l":65.74,"n":1557,"o":65.77,"t":"2026-03-24T04:00:00Z","v":142170,"vw":66.316378},{"c":67.45,"h":67.71,"l":67.01,"n":2340,"o":67.49,"t":"2026-03-25T04:00:00Z","v":169754,"vw":67.466625},{"c":66.09,"h":67.08,"l":66.02,"n":1374,"o":66.52,"t":"2026-03-26T04:00:00Z","v":113744,"vw":66.473239},{"c":65.48,"h":66.29,"l":65.29,"n":3151,"o":65.94,"t":"2026-03-27T04:00:00Z","v":283954,"vw":65.74629},{"c":65.84,"h":66.37,"l":65.56,"n":4973,"o":66.13,"t":"2026-03-30T04:00:00Z","v":413613,"vw":66.020211},{"c":67.94,"h":68.02,"l":66.65,"n":2903,"o":67.1,"t":"2026-03-31T04:00:00Z","v":198855,"vw":67.37636},{"c":68.93,"h":69.3515,"l":68.645,"n":1787,"o":68.79,"t":"2026-04-01T04:00:00Z","v":213407,"vw":68.882296},{"c":68.6,"h":68.78,"l":67.45,"n":2755,"o":67.45,"t":"2026-04-02T04:00:00Z","v":283838,"vw":68.237559},{"c":68.98,"h":69.15,"l":68.53,"n":2644,"o":68.53,"t":"2026-04-06T04:00:00Z","v":251112,"vw":68.914097},{"c":68.84,"h":68.845,"l":67.69,"n":2628,"o":68.32,"t":"2026-04-07T04:00:00Z","v":188791,"vw":68.182957},{"c":71.56,"h":71.97,"l":70.92,"n":3366,"o":71.64,"t":"2026-04-08T04:00:00Z","v":235901,"vw":71.367221},{"c":71.44,"h":71.83,"l":70.79,"n":1965,"o":71.04,"t":"2026-04-09T04:00:00Z","v":150466,"vw":71.386945},{"c":71.66,"h":72.1,"l":71.41,"n":3416,"o":72.05,"t":"2026-04-10T04:00:00Z","v":201464,"vw":71.71813},{"c":72.17,"h":72.23,"l":71.1,"n":1804,"o":71.11,"t":"2026-04-13T04:00:00Z","v":106904,"vw":71.6916},{"c":72.72,"h":72.88,"l":72.59,"n":1933,"o":72.67,"t":"2026-04-14T04:00:00Z","v":156331,"vw":72.752446},{"c":72.39,"h":72.75,"l":72.17,"n":3292,"o":72.75,"t":"2026-04-15T04:00:00Z","v":164836,"vw":72.395107},{"c":72.16,"h":72.68,"l":71.91,"n":1579,"o":72.68,"t":"2026-04-16T04:00:00Z","v":123884,"vw":72.177007},{"c":73.25,"h":73.68,"l":73.19,"n":2311,"o":73.45,"t":"2026-04-17T04:00:00Z","v":109962,"vw":73.467874},{"c":73.01,"h":73.1,"l":72.57,"n":1535,"o":72.87,"t":"2026-04-20T04:00:00Z","v":108216,"vw":72.874145},{"c":71.43,"h":72.75,"l":71.37,"n":1709,"o":72.75,"t":"2026-04-21T04:00:00Z","v":121059,"vw":72.096214},{"c":71.58,"h":72.12,"l":71.42,"n":1461,"o":72.12,"t":"2026-04-22T04:00:00Z","v":104087,"vw":71.685075},{"c":71.14,"h":71.805,"l":70.49,"n":2724,"o":71.56,"t":"2026-04-23T04:00:00Z","v":222901,"vw":71.42503},{"c":71.58,"h":71.7,"l":71.23,"n":2059,"o":71.34,"t":"2026-04-24T04:00:00Z","v":129192,"vw":71.456498},{"c":71.21,"h":71.72,"l":71.18,"n":778,"o":71.62,"t":"2026-04-27T04:00:00Z","v":42867,"vw":71.435809},{"c":70.84,"h":70.98,"l":70.61,"n":1444,"o":70.84,"t":"2026-04-28T04:00:00Z","v":125454,"vw":70.838046},{"c":70.02,"h":70.4699,"l":69.87,"n":1039,"o":70.43,"t":"2026-04-29T04:00:00Z","v":375788,"vw":70.384415},{"c":71.69,"h":71.945,"l":70.89,"n":2144,"o":70.98,"t":"2026-04-30T04:00:00Z","v":246427,"vw":71.610417},{"c":71.65,"h":72.3999,"l":71.65,"n":1543,"o":71.95,"t":"2026-05-01T04:00:00Z","v":173823,"vw":72.178895},{"c":70.37,"h":71.17,"l":70.13,"n":1319,"o":71.1,"t":"2026-05-04T04:00:00Z","v":89068,"vw":70.51315},{"c":71.35,"h":71.51,"l":70.8852,"n":1013,"o":71.2,"t":"2026-05-05T04:00:00Z","v":99257,"vw":71.233146},{"c":73.37,"h":73.4486,"l":73.055,"n":2299,"o":73.13,"t":"2026-05-06T04:00:00Z","v":331188,"vw":73.275353},{"c":71.78,"h":73.29,"l":71.72,"n":1475,"o":73.29,"t":"2026-05-07T04:00:00Z","v":148671,"vw":72.129676},{"c":72.36,"h":72.5,"l":72.03,"n":1297,"o":72.26,"t":"2026-05-08T04:00:00Z","v":158461,"vw":72.228947},{"c":72.25,"h":72.39,"l":72.02,"n":1378,"o":72.2,"t":"2026-05-11T04:00:00Z","v":121700,"vw":72.223691},{"c":71.59,"h":71.75,"l":71.09,"n":2082,"o":71.44,"t":"2026-05-12T04:00:00Z","v":146377,"vw":71.409649},{"c":72.04,"h":72.08,"l":71.25,"n":2134,"o":71.29,"t":"2026-05-13T04:00:00Z","v":196512,"vw":71.662807},{"c":71.9,"h":72.31,"l":71.83,"n":1448,"o":72.12,"t":"2026-05-14T04:00:00Z","v":116714,"vw":72.106947},{"c":70.49,"h":70.8,"l":70.37,"n":2673,"o":70.8,"t":"2026-05-15T04:00:00Z","v":329954,"vw":70.541677},{"c":71.53,"h":71.6,"l":70.91,"n":6704,"o":71.32,"t":"2026-05-18T04:00:00Z","v":366429,"vw":71.279827},{"c":71.12,"h":71.475,"l":71.01,"n":1437,"o":71.24,"t":"2026-05-19T04:00:00Z","v":107360,"vw":71.201984},{"c":72.38,"h":72.885,"l":71.38,"n":1392,"o":71.56,"t":"2026-05-20T04:00:00Z","v":87686,"vw":72.191656},{"c":72.97,"h":73.16,"l":71.8619,"n":1886,"o":71.98,"t":"2026-05-21T04:00:00Z","v":153874,"vw":72.664235},{"c":72.715,"h":73.02,"l":72.62,"n":1885,"o":73.02,"t":"2026-05-22T04:00:00Z","v":262941,"vw":72.871574},{"c":73.51,"h":73.84,"l":73.25,"n":1379,"o":73.67,"t":"2026-05-26T04:00:00Z","v":106841,"vw":73.463547},{"c":73.44,"h":73.66,"l":73.25,"n":1436,"o":73.61,"t":"2026-05-27T04:00:00Z","v":113193,"vw":73.435062},{"c":73.16,"h":73.3885,"l":72.66,"n":1531,"o":73.08,"t":"2026-05-28T04:00:00Z","v":98124,"vw":73.147745},{"c":73.11,"h":73.73,"l":73.1,"n":1087,"o":73.352,"t":"2026-05-29T04:00:00Z","v":117022,"vw":73.446194},{"c":72.75,"h":73.07,"l":72.18,"n":2732,"o":72.5,"t":"2026-06-01T04:00:00Z","v":142763,"vw":72.558043},{"c":73.21,"h":73.2996,"l":72.93,"n":1318,"o":72.96,"t":"2026-06-02T04:00:00Z","v":115595,"vw":73.128335},{"c":72.29,"h":72.71,"l":72.255,"n":1774,"o":72.61,"t":"2026-06-03T04:00:00Z","v":105262,"vw":72.416903},{"c":73.12,"h":73.18,"l":72.78,"n":1417,"o":72.88,"t":"2026-06-04T04:00:00Z","v":109580,"vw":73.008845},{"c":71.57,"h":72.865,"l":71.47,"n":1479,"o":72.79,"t":"2026-06-05T04:00:00Z","v":255761,"vw":72.331255},{"c":71.92,"h":72.39,"l":71.86,"n":1395,"o":72.31,"t":"2026-06-08T04:00:00Z","v":108536,"vw":72.100289},{"c":72.255,"h":73.07,"l":71.3,"n":1129,"o":72.72,"t":"2026-06-09T04:00:00Z","v":84915,"vw":72.372655},{"c":71.36,"h":72.2899,"l":71.31,"n":1064,"o":71.99,"t":"2026-06-10T04:00:00Z","v":58522,"vw":71.749143},{"c":73.68,"h":73.7,"l":71.93,"n":1824,"o":72.11,"t":"2026-06-11T04:00:00Z","v":136656,"vw":72.837674},{"c":73.86,"h":73.9099,"l":73.22,"n":844,"o":73.47,"t":"2026-06-12T04:00:00Z","v":39406,"vw":73.661184},{"c":72.68,"h":73.29,"l":72.585,"n":930,"o":73.29,"t":"2026-06-15T04:00:00Z","v":61422,"vw":72.854436},{"c":72.68,"h":73.18,"l":72.68,"n":968,"o":73.03,"t":"2026-06-16T04:00:00Z","v":72577,"vw":72.943158},{"c":72.25,"h":73.4385,"l":72.04,"n":1329,"o":73.21,"t":"2026-06-17T04:00:00Z","v":123647,"vw":73.055987},{"c":72.4,"h":72.53,"l":72.205,"n":1187,"o":72.41,"t":"2026-06-18T04:00:00Z","v":122904,"vw":72.397599},{"c":72.37,"h":72.57,"l":72.2268,"n":1447,"o":72.39,"t":"2026-06-22T04:00:00Z","v":78922,"vw":72.355015},{"c":71.45,"h":71.84,"l":71.41,"n":1465,"o":71.56,"t":"2026-06-23T04:00:00Z","v":72323,"vw":71.631533},{"c":71.35,"h":71.58,"l":71.138,"n":1022,"o":71.31,"t":"2026-06-24T04:00:00Z","v":57560,"vw":71.332721},{"c":72.17,"h":72.45,"l":71.93,"n":1149,"o":72.26,"t":"2026-06-25T04:00:00Z","v":85367,"vw":72.305248},{"c":71.76,"h":72.03,"l":71.4817,"n":634,"o":71.6,"t":"2026-06-26T04:00:00Z","v":41622,"vw":71.832464},{"c":72.38,"h":72.48,"l":71.66,"n":974,"o":71.95,"t":"2026-06-29T04:00:00Z","v":36840,"vw":72.211408},{"c":72.85,"h":72.87,"l":72.44,"n":795,"o":72.57,"t":"2026-06-30T04:00:00Z","v":53061,"vw":72.74197},{"c":72.17,"h":72.34,"l":71.9768,"n":1474,"o":72.05,"t":"2026-07-01T04:00:00Z","v":177938,"vw":72.177361},{"c":73.6,"h":73.9028,"l":73.11,"n":1200,"o":73.51,"t":"2026-07-02T04:00:00Z","v":74932,"vw":73.425516},{"c":73.9,"h":73.945,"l":73.44,"n":798,"o":73.58,"t":"2026-07-06T04:00:00Z","v":51101,"vw":73.675118},{"c":73.26,"h":73.9,"l":73,"n":758,"o":73.84,"t":"2026-07-07T04:00:00Z","v":58388,"vw":73.344005},{"c":72.47,"h":72.52,"l":71.84,"n":989,"o":72.2,"t":"2026-07-08T04:00:00Z","v":50042,"vw":72.2931},{"c":72.69,"h":72.88,"l":72.47,"n":1705,"o":72.47,"t":"2026-07-09T04:00:00Z","v":114602,"vw":72.691212},{"c":72.78,"h":72.91,"l":72.5435,"n":797,"o":72.8,"t":"2026-07-10T04:00:00Z","v":48726,"vw":72.766194},{"c":72.21,"h":72.73,"l":72.0781,"n":848,"o":72.65,"t":"2026-07-13T04:00:00Z","v":52023,"vw":72.432985},{"c":72.55,"h":72.925,"l":72.51,"n":849,"o":72.71,"t":"2026-07-14T04:00:00Z","v":43175,"vw":72.69742},{"c":73.12,"h":73.31,"l":72.61,"n":1773,"o":72.78,"t":"2026-07-15T04:00:00Z","v":175413,"vw":73.06245},{"c":72.79,"h":73.1262,"l":72.55,"n":762,"o":72.6,"t":"2026-07-16T04:00:00Z","v":44687,"vw":72.84294},{"c":72.71,"h":72.89,"l":72.28,"n":1242,"o":72.36,"t":"2026-07-17T04:00:00Z","v":74731,"vw":72.617887},{"c":71.96,"h":72.5,"l":71.91,"n":920,"o":72.5,"t":"2026-07-20T04:00:00Z","v":55030,"vw":72.163222},{"c":72.74,"h":72.87,"l":72.26,"n":1610,"o":72.5,"t":"2026-07-21T04:00:00Z","v":55779,"vw":72.683157},{"c":73.05,"h":73.41,"l":73.05,"n":903,"o":73.36,"t":"2026-07-22T04:00:00Z","v":60440,"vw":73.24128},{"c":72.04,"h":72.22,"l":71.89,"n":746,"o":71.93,"t":"2026-07-23T04:00:00Z","v":36111,"vw":72.013366},{"c":72.55,"h":72.9,"l":72.39,"n":1563,"o":72.46,"t":"2026-07-24T04:00:00Z","v":535104,"vw":72.635525},{"c":72.87,"h":73.16,"l":72.59,"n":1237,"o":73.11,"t":"2026-07-27T04:00:00Z","v":117531,"vw":72.848813},{"c":73.13,"h":73.32,"l":72.64,"n":1143,"o":72.69,"t":"2026-07-28T04:00:00Z","v":89547,"vw":73.151973},{"c":72.91,"h":73.6,"l":72.51,"n":1274,"o":73,"t":"2026-07-29T04:00:00Z","v":69958,"vw":72.969739},{"c":74.62,"h":74.62,"l":73.98,"n":1163,"o":74,"t":"2026-07-30T04:00:00Z","v":68078,"vw":74.383709},{"c":74.29,"h":74.44,"l":73.5925,"n":2798,"o":74.31,"t":"2026-07-31T04:00:00Z","v":224552,"vw":74.215888},{"c":74.61,"h":74.64,"l":74.34,"n":3342,"o":74.46,"t":"2026-08-03T04:00:00Z","v":239281,"vw":74.477583},{"c":75.34,"h":75.39,"l":75.0101,"n":2358,"o":75.11,"t":"2026-08-04T04:00:00Z","v":212619,"vw":75.215862},{"c":75.28,"h":75.52,"l":75.1906,"n":1115,"o":75.52,"t":"2026-08-05T04:00:00Z","v":66221,"vw":75.34582},{"c":75.23,"h":75.59,"l":75.145,"n":1345,"o":75.59,"t":"2026-08-06T04:00:00Z","v":111805,"vw":75.263072},{"c":75.81,"h":76.07,"l":75.6501,"n":644,"o":76.07,"t":"2026-08-07T04:00:00Z","v":56210,"vw":75.827779},{"c":75.61,"h":75.7799,"l":75.5251,"n":680,"o":75.7,"t":"2026-08-10T04:00:00Z","v":64575,"vw":75.66041},{"c":75.67,"h":76.06,"l":75.45,"n":855,"o":75.97,"t":"2026-08-11T04:00:00Z","v":52804,"vw":75.657404},{"c":75.52,"h":75.74,"l":75.4001,"n":706,"o":75.67,"t":"2026-08-12T04:00:00Z","v":62540,"vw":75.560561},{"c":75.59,"h":75.73,"l":75.42,"n":743,"o":75.62,"t":"2026-08-13T04:00:00Z","v":69373,"vw":75.605405},{"c":75.63,"h":75.78,"l":75.48,"n":1234,"o":75.75,"t":"2026-08-14T04:00:00Z","v":142958,"vw":75.599596},{"c":75.42,"h":75.7063,"l":75.315,"n":2022,"o":75.63,"t":"2026-08-17T04:00:00Z","v":156091,"vw":75.505875},{"c":74.87,"h":75.24,"l":74.87,"n":2442,"o":75.15,"t":"2026-08-18T04:00:00Z","v":200526,"vw":75.01405},{"c":75.58,"h":75.61,"l":75.29,"n":1123,"o":75.47,"t":"2026-08-19T04:00:00Z","v":93820,"vw":75.458873},{"c":75.34,"h":75.635,"l":75.23,"n":1262,"o":75.41,"t":"2026-08-20T04:00:00Z","v":95816,"vw":75.371966},{"c":75.86,"h":75.98,"l":75.72,"n":1719,"o":75.82,"t":"2026-08-21T04:00:00Z","v":105243,"vw":75.892566},{"c":75.91,"h":75.98,"l":75.68,"n":934,"o":75.83,"t":"2026-08-24T04:00:00Z","v":95020,"vw":75.861399},{"c":76.28,"h":76.3,"l":75.97,"n":992,"o":76,"t":"2026-08-25T04:00:00Z","v":72939,"vw":76.162693},{"c":75.85,"h":76.32,"l":75.81,"n":1439,"o":76.27,"t":"2026-08-26T04:00:00Z","v":151613,"vw":76.032868},{"c":75.58,"h":75.58,"l":75.27,"n":823,"o":75.58,"t":"2026-08-27T04:00:00Z","v":51859,"vw":75.404185},{"c":75.27,"h":75.76,"l":75.16,"n":640,"o":75.76,"t":"2026-08-28T04:00:00Z","v":45745,"vw":75.354029},{"c":74.95,"h":75.4588,"l":74.78,"n":720,"o":75.36,"t":"2026-08-31T04:00:00Z","v":59738,"vw":74.972499},{"c":74.14,"h":74.719,"l":73.97,"n":1202,"o":74.64,"t":"2026-09-01T04:00:00Z","v":164164,"vw":74.196287},{"c":74.45,"h":74.47,"l":74.27,"n":1126,"o":74.31,"t":"2026-09-02T04:00:00Z","v":59819,"vw":74.356727},{"c":75.03,"h":75.08,"l":74.57,"n":849,"o":75.08,"t":"2026-09-03T04:00:00Z","v":51876,"vw":74.887804},{"c":75.01,"h":75.14,"l":74.69,"n":1123,"o":74.69,"t":"2026-09-04T04:00:00Z","v":62582,"vw":74.935056},{"c":74.47,"h":75.02,"l":74.47,"n":1097,"o":74.88,"t":"2026-09-08T04:00:00Z","v":80489,"vw":74.761166},{"c":73.58,"h":74.16,"l":73.58,"n":2447,"o":74.06,"t":"2026-09-09T04:00:00Z","v":236988,"vw":73.767647},{"c":73.01,"h":73.54,"l":72.97,"n":1040,"o":73.41,"t":"2026-09-10T04:00:00Z","v":74890,"vw":73.191648},{"c":73.6,"h":73.89,"l":73.4527,"n":425,"o":73.8,"t":"2026-09-11T04:00:00Z","v":17147,"vw":73.625548},{"c":72.88,"h":73.325,"l":72.64,"n":906,"o":73.05,"t":"2026-09-14T04:00:00Z","v":47837,"vw":73.033689},{"c":72.69,"h":72.91,"l":72.54,"n":2608,"o":72.91,"t":"2026-09-15T04:00:00Z","v":60153,"vw":72.690006},{"c":72.35,"h":73.12,"l":72.02,"n":947,"o":73.12,"t":"2026-09-16T04:00:00Z","v":77482,"vw":72.761033},{"c":73.03,"h":73.3598,"l":73.0179,"n":412,"o":73.2,"t":"2026-09-17T04:00:00Z","v":23939,"vw":73.160593},{"c":72.42,"h":72.52,"l":72.13,"n":780,"o":72.52,"t":"2026-09-18T04:00:00Z","v":210115,"vw":72.28475},{"c":73.13,"h":73.26,"l":72.94,"n":729,"o":73.25,"t":"2026-09-21T04:00:00Z","v":160661,"vw":73.155123},{"c":73.19,"h":73.43,"l":72.8658,"n":915,"o":73.22,"t":"2026-09-22T04:00:00Z","v":68882,"vw":73.147423},{"c":72.04,"h":72.67,"l":71.94,"n":885,"o":72.67,"t":"2026-09-23T04:00:00Z","v":54436,"vw":72.271872},{"c":72.22,"h":72.47,"l":71.83,"n":889,"o":72.04,"t":"2026-09-24T04:00:00Z","v":52397,"vw":72.248219},{"c":72.68,"h":72.74,"l":72.17,"n":750,"o":72.48,"t":"2026-09-25T04:00:00Z","v":51279,"vw":72.455865},{"c":72.45,"h":72.78,"l":72.14,"n":743,"o":72.33,"t":"2026-09-28T04:00:00Z","v":30822,"vw":72.461643},{"c":71.97,"h":72.25,"l":71.575,"n":1281,"o":71.99,"t":"2026-09-29T04:00:00Z","v":93941,"vw":71.948784},{"c":71.13,"h":71.93,"l":71.1,"n":1029,"o":71.93,"t":"2026-09-30T04:00:00Z","v":74097,"vw":71.492371},{"c":70.06,"h":70.77,"l":69.8,"n":1409,"o":70.65,"t":"2026-10-01T04:00:00Z","v":109919,"vw":70.160191},{"c":70.8,"h":70.9738,"l":70.515,"n":547,"o":70.59,"t":"2026-10-02T04:00:00Z","v":36419,"vw":70.732471},{"c":70.95,"h":70.95,"l":70.15,"n":804,"o":70.39,"t":"2026-10-05T04:00:00Z","v":77683,"vw":70.678785},{"c":70.94,"h":71.3,"l":70.93,"n":579,"o":71.09,"t":"2026-10-06T04:00:00Z","v":62944,"vw":71.093017},{"c":70.09,"h":70.23,"l":69.85,"n":1184,"o":70,"t":"2026-10-07T04:00:00Z","v":175269,"vw":69.965229},{"c":70.03,"h":70.08,"l":69.5401,"n":706,"o":69.68,"t":"2026-10-08T04:00:00Z","v":128530,"vw":69.888264},{"c":70.51,"h":70.51,"l":70.28,"n":1040,"o":70.39,"t":"2026-10-09T04:00:00Z","v":134236,"vw":70.353447},{"c":70.28,"h":70.65,"l":70.26,"n":821,"o":70.47,"t":"2026-10-12T04:00:00Z","v":54513,"vw":70.414206},{"c":70.7,"h":70.97,"l":68.7231,"n":582,"o":70.85,"t":"2026-10-13T04:00:00Z","v":88455,"vw":70.598907},{"c":70.45,"h":70.68,"l":70.26,"n":1109,"o":70.39,"t":"2026-10-14T04:00:00Z","v":60699,"vw":70.397995},{"c":71.4,"h":71.55,"l":70.92,"n":1153,"o":71.31,"t":"2026-10-15T04:00:00Z","v":103140,"vw":71.232909},{"c":71.58,"h":72.32,"l":71.44,"n":2737,"o":72.32,"t":"2026-10-16T04:00:00Z","v":209329,"vw":71.8158},{"c":70.95,"h":71.31,"l":70.83,"n":1175,"o":71.26,"t":"2026-10-19T04:00:00Z","v":84223,"vw":71.037833},{"c":71.4,"h":71.62,"l":70.95,"n":1615,"o":70.95,"t":"2026-10-20T04:00:00Z","v":446990,"vw":71.351775},{"c":71.72,"h":72.06,"l":71.45,"n":1827,"o":71.84,"t":"2026-10-21T04:00:00Z","v":142230,"vw":71.768708},{"c":71.2,"h":71.45,"l":70.99,"n":813,"o":71.21,"t":"2026-10-22T04:00:00Z","v":82989,"vw":71.204612},{"c":70.73,"h":70.87,"l":70.44,"n":173,"o":70.44,"t":"2026-10-23T04:00:00Z","v":13209,"vw":70.741569}],"volatilityBars":[{"c":73.22,"h":73.22,"l":73.22,"n":9,"o":73.22,"t":"2026-09-22T13:30:00Z","v":273,"vw":73.22},{"c":73.2257,"h":73.32,"l":73.2257,"n":11,"o":73.32,"t":"2026-09-22T13:45:00Z","v":1253,"vw":73.234909},{"c":73.2,"h":73.31,"l":73.2,"n":45,"o":73.2177,"t":"2026-09-22T14:00:00Z","v":3249,"vw":73.240569},{"c":73.2575,"h":73.2575,"l":73.185,"n":12,"o":73.185,"t":"2026-09-22T14:15:00Z","v":1783,"vw":73.224904},{"c":73.0921,"h":73.19,"l":73.0921,"n":49,"o":73.19,"t":"2026-09-22T14:30:00Z","v":3041,"vw":73.141925},{"c":72.9901,"h":73.04,"l":72.9901,"n":29,"o":73.04,"t":"2026-09-22T14:45:00Z","v":2805,"vw":73.023679},{"c":73.0661,"h":73.0661,"l":73.04,"n":9,"o":73.04,"t":"2026-09-22T15:00:00Z","v":1800,"vw":73.0545},{"c":73.05,"h":73.075,"l":73.03,"n":12,"o":73.075,"t":"2026-09-22T15:15:00Z","v":577,"vw":73.052848},{"c":72.94,"h":73.02,"l":72.94,"n":14,"o":73.02,"t":"2026-09-22T15:30:00Z","v":722,"vw":72.9825},{"c":72.89,"h":72.89,"l":72.89,"n":1,"o":72.89,"t":"2026-09-22T15:45:00Z","v":100,"vw":72.89},{"c":72.94,"h":72.94,"l":72.92,"n":7,"o":72.92,"t":"2026-09-22T16:00:00Z","v":904,"vw":72.9375},{"c":72.88,"h":72.88,"l":72.8658,"n":2,"o":72.8658,"t":"2026-09-22T16:15:00Z","v":1555,"vw":72.874932},{"c":72.95,"h":72.99,"l":72.945,"n":3,"o":72.99,"t":"2026-09-22T16:30:00Z","v":1422,"vw":72.955626},{"c":72.9843,"h":72.9843,"l":72.97,"n":5,"o":72.98,"t":"2026-09-22T17:00:00Z","v":684,"vw":72.979612},{"c":72.94,"h":72.94,"l":72.89,"n":46,"o":72.9254,"t":"2026-09-22T17:15:00Z","v":3048,"vw":72.920049},{"c":72.96,"h":72.96,"l":72.92,"n":7,"o":72.92,"t":"2026-09-22T17:30:00Z","v":1002,"vw":72.939104},{"c":73.155,"h":73.17,"l":72.99,"n":58,"o":72.99,"t":"2026-09-22T17:45:00Z","v":5397,"vw":73.0592},{"c":73.2,"h":73.205,"l":73.14,"n":42,"o":73.14,"t":"2026-09-22T18:00:00Z","v":3835,"vw":73.19079},{"c":73.175,"h":73.1899,"l":73.17,"n":34,"o":73.185,"t":"2026-09-22T18:30:00Z","v":4808,"vw":73.177297},{"c":73.19,"h":73.19,"l":73.19,"n":4,"o":73.19,"t":"2026-09-22T18:45:00Z","v":285,"vw":73.19},{"c":73.23,"h":73.23,"l":73.17,"n":23,"o":73.185,"t":"2026-09-22T19:00:00Z","v":3273,"vw":73.205297},{"c":73.24,"h":73.27,"l":73.21,"n":56,"o":73.21,"t":"2026-09-22T19:15:00Z","v":6157,"vw":73.220509},{"c":73.35,"h":73.43,"l":73.31,"n":23,"o":73.33,"t":"2026-09-22T19:30:00Z","v":3643,"vw":73.337823},{"c":73.25,"h":73.4,"l":73.15,"n":110,"o":73.38,"t":"2026-09-22T19:45:00Z","v":7953,"vw":73.288845},{"c":73.19,"h":73.19,"l":73.19,"n":3,"o":73.19,"t":"2026-09-22T20:00:00Z","v":1300,"vw":73.19},{"c":72.55,"h":72.67,"l":72.54,"n":135,"o":72.67,"t":"2026-09-23T13:30:00Z","v":7855,"vw":72.570649},{"c":72.38,"h":72.57,"l":72.372,"n":72,"o":72.57,"t":"2026-09-23T13:45:00Z","v":4300,"vw":72.445461},{"c":72.54,"h":72.54,"l":72.53,"n":4,"o":72.53,"t":"2026-09-23T14:00:00Z","v":301,"vw":72.533333},{"c":72.555,"h":72.57,"l":72.555,"n":4,"o":72.57,"t":"2026-09-23T14:15:00Z","v":372,"vw":72.56331},{"c":72.3852,"h":72.3852,"l":72.3852,"n":1,"o":72.3852,"t":"2026-09-23T14:30:00Z","v":160,"vw":72.3852},{"c":72.44,"h":72.49,"l":72.33,"n":31,"o":72.33,"t":"2026-09-23T14:45:00Z","v":1702,"vw":72.413506},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-09-23T15:15:00Z","v":285,"vw":72.5},{"c":72.35,"h":72.45,"l":72.35,"n":42,"o":72.35,"t":"2026-09-23T15:30:00Z","v":4011,"vw":72.409861},{"c":72.22,"h":72.36,"l":72.22,"n":16,"o":72.36,"t":"2026-09-23T15:45:00Z","v":2087,"vw":72.293238},{"c":72.2017,"h":72.2017,"l":72.2017,"n":1,"o":72.2017,"t":"2026-09-23T16:00:00Z","v":200,"vw":72.2017},{"c":72.3,"h":72.3,"l":72.3,"n":3,"o":72.3,"t":"2026-09-23T16:30:00Z","v":503,"vw":72.3},{"c":71.94,"h":72.22,"l":71.94,"n":53,"o":72.22,"t":"2026-09-23T16:45:00Z","v":3604,"vw":72.010315},{"c":72,"h":72,"l":72,"n":9,"o":72,"t":"2026-09-23T17:00:00Z","v":430,"vw":72},{"c":72.045,"h":72.045,"l":72.045,"n":1,"o":72.045,"t":"2026-09-23T17:15:00Z","v":3586,"vw":72.045},{"c":72.1,"h":72.1,"l":72.03,"n":11,"o":72.03,"t":"2026-09-23T17:30:00Z","v":428,"vw":72.065},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-09-23T18:00:00Z","v":224,"vw":72.21},{"c":72.265,"h":72.265,"l":72.2201,"n":4,"o":72.2201,"t":"2026-09-23T18:15:00Z","v":1116,"vw":72.229062},{"c":72.205,"h":72.215,"l":72.18,"n":34,"o":72.215,"t":"2026-09-23T19:00:00Z","v":6030,"vw":72.185948},{"c":72.175,"h":72.175,"l":72.175,"n":1,"o":72.175,"t":"2026-09-23T19:15:00Z","v":283,"vw":72.175},{"c":72.18,"h":72.2,"l":72.16,"n":106,"o":72.1685,"t":"2026-09-23T19:30:00Z","v":6395,"vw":72.177436},{"c":72.2,"h":72.2,"l":72.15,"n":108,"o":72.18,"t":"2026-09-23T19:45:00Z","v":5594,"vw":72.17108},{"c":72.04,"h":72.04,"l":72.04,"n":8,"o":72.04,"t":"2026-09-23T20:00:00Z","v":1417,"vw":72.04},{"c":71.78,"h":71.85,"l":71.78,"n":3,"o":71.85,"t":"2026-09-24T09:15:00Z","v":500,"vw":71.808226},{"c":71.95,"h":72.04,"l":71.95,"n":20,"o":72.04,"t":"2026-09-24T13:30:00Z","v":487,"vw":72.005618},{"c":72.22,"h":72.26,"l":72.212,"n":15,"o":72.26,"t":"2026-09-24T13:45:00Z","v":1778,"vw":72.231034},{"c":72.26,"h":72.26,"l":72.23,"n":11,"o":72.23,"t":"2026-09-24T14:00:00Z","v":773,"vw":72.255714},{"c":72.19,"h":72.19,"l":72.19,"n":3,"o":72.19,"t":"2026-09-24T14:15:00Z","v":348,"vw":72.19},{"c":72.16,"h":72.16,"l":72.16,"n":3,"o":72.16,"t":"2026-09-24T14:30:00Z","v":300,"vw":72.16},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-09-24T14:45:00Z","v":1227,"vw":72.05},{"c":71.86,"h":71.9,"l":71.86,"n":10,"o":71.9,"t":"2026-09-24T15:00:00Z","v":470,"vw":71.88},{"c":71.87,"h":71.895,"l":71.83,"n":24,"o":71.8837,"t":"2026-09-24T15:30:00Z","v":1546,"vw":71.867714},{"c":72.06,"h":72.06,"l":72.06,"n":3,"o":72.06,"t":"2026-09-24T15:45:00Z","v":513,"vw":72.06},{"c":72.44,"h":72.46,"l":72.095,"n":70,"o":72.095,"t":"2026-09-24T16:15:00Z","v":8600,"vw":72.369115},{"c":72.47,"h":72.47,"l":72.45,"n":14,"o":72.45,"t":"2026-09-24T16:30:00Z","v":823,"vw":72.464429},{"c":72.365,"h":72.365,"l":72.365,"n":1,"o":72.365,"t":"2026-09-24T16:45:00Z","v":250,"vw":72.365},{"c":72.2981,"h":72.2981,"l":72.27,"n":9,"o":72.27,"t":"2026-09-24T17:15:00Z","v":557,"vw":72.291785},{"c":72.15,"h":72.19,"l":72.12,"n":9,"o":72.185,"t":"2026-09-24T17:45:00Z","v":1577,"vw":72.174711},{"c":72.295,"h":72.295,"l":72.22,"n":10,"o":72.22,"t":"2026-09-24T18:15:00Z","v":1775,"vw":72.260318},{"c":72.29,"h":72.29,"l":72.29,"n":6,"o":72.29,"t":"2026-09-24T18:30:00Z","v":385,"vw":72.29},{"c":72.29,"h":72.315,"l":72.27,"n":14,"o":72.27,"t":"2026-09-24T18:45:00Z","v":2177,"vw":72.303219},{"c":72.23,"h":72.23,"l":72.23,"n":2,"o":72.23,"t":"2026-09-24T19:00:00Z","v":130,"vw":72.23},{"c":72.215,"h":72.215,"l":72.13,"n":4,"o":72.13,"t":"2026-09-24T19:15:00Z","v":394,"vw":72.168425},{"c":72.24,"h":72.26,"l":72.18,"n":180,"o":72.19,"t":"2026-09-24T19:45:00Z","v":11127,"vw":72.220591},{"c":72.22,"h":72.22,"l":72.22,"n":3,"o":72.22,"t":"2026-09-24T20:00:00Z","v":920,"vw":72.22},{"c":72.445,"h":72.48,"l":72.26,"n":26,"o":72.48,"t":"2026-09-25T13:30:00Z","v":1813,"vw":72.377067},{"c":72.455,"h":72.465,"l":72.38,"n":22,"o":72.4,"t":"2026-09-25T13:45:00Z","v":2459,"vw":72.446786},{"c":72.28,"h":72.33,"l":72.22,"n":5,"o":72.33,"t":"2026-09-25T14:00:00Z","v":402,"vw":72.2775},{"c":72.24,"h":72.285,"l":72.17,"n":8,"o":72.245,"t":"2026-09-25T14:15:00Z","v":2554,"vw":72.201833},{"c":72.24,"h":72.24,"l":72.21,"n":19,"o":72.21,"t":"2026-09-25T14:30:00Z","v":1225,"vw":72.23125},{"c":72.285,"h":72.285,"l":72.285,"n":1,"o":72.285,"t":"2026-09-25T14:45:00Z","v":747,"vw":72.285},{"c":72.31,"h":72.33,"l":72.26,"n":8,"o":72.26,"t":"2026-09-25T15:15:00Z","v":8993,"vw":72.327424},{"c":72.2068,"h":72.3425,"l":72.2068,"n":8,"o":72.3425,"t":"2026-09-25T15:30:00Z","v":1261,"vw":72.26246},{"c":72.67,"h":72.67,"l":72.67,"n":3,"o":72.67,"t":"2026-09-25T16:00:00Z","v":145,"vw":72.67},{"c":72.6032,"h":72.6032,"l":72.6032,"n":1,"o":72.6032,"t":"2026-09-25T16:30:00Z","v":192,"vw":72.6032},{"c":72.565,"h":72.565,"l":72.565,"n":1,"o":72.565,"t":"2026-09-25T17:00:00Z","v":133,"vw":72.565},{"c":72.51,"h":72.51,"l":72.51,"n":2,"o":72.51,"t":"2026-09-25T17:15:00Z","v":291,"vw":72.51},{"c":72.61,"h":72.61,"l":72.61,"n":8,"o":72.61,"t":"2026-09-25T17:30:00Z","v":368,"vw":72.61},{"c":72.57,"h":72.57,"l":72.57,"n":1,"o":72.57,"t":"2026-09-25T17:45:00Z","v":700,"vw":72.57},{"c":72.616,"h":72.616,"l":72.616,"n":1,"o":72.616,"t":"2026-09-25T18:00:00Z","v":119,"vw":72.616},{"c":72.7399,"h":72.7399,"l":72.675,"n":15,"o":72.7,"t":"2026-09-25T19:00:00Z","v":1361,"vw":72.692063},{"c":72.615,"h":72.655,"l":72.5801,"n":9,"o":72.655,"t":"2026-09-25T19:15:00Z","v":1940,"vw":72.604554},{"c":72.675,"h":72.675,"l":72.65,"n":8,"o":72.6655,"t":"2026-09-25T19:30:00Z","v":2543,"vw":72.665404},{"c":72.68,"h":72.74,"l":72.675,"n":127,"o":72.675,"t":"2026-09-25T19:45:00Z","v":7563,"vw":72.718015},{"c":72.68,"h":72.68,"l":72.68,"n":4,"o":72.68,"t":"2026-09-25T20:00:00Z","v":503,"vw":72.68},{"c":72.33,"h":72.33,"l":72.33,"n":29,"o":72.33,"t":"2026-09-28T13:30:00Z","v":979,"vw":72.33},{"c":72.53,"h":72.53,"l":72.53,"n":2,"o":72.53,"t":"2026-09-28T13:45:00Z","v":121,"vw":72.53},{"c":72.6399,"h":72.6399,"l":72.41,"n":7,"o":72.4751,"t":"2026-09-28T14:00:00Z","v":609,"vw":72.518043},{"c":72.49,"h":72.555,"l":72.49,"n":65,"o":72.51,"t":"2026-09-28T14:15:00Z","v":5595,"vw":72.520202},{"c":72.36,"h":72.36,"l":72.36,"n":2,"o":72.36,"t":"2026-09-28T14:30:00Z","v":110,"vw":72.36},{"c":72.26,"h":72.29,"l":72.26,"n":15,"o":72.29,"t":"2026-09-28T14:45:00Z","v":1420,"vw":72.275408},{"c":72.1609,"h":72.18,"l":72.1609,"n":10,"o":72.18,"t":"2026-09-28T15:15:00Z","v":991,"vw":72.165969},{"c":72.18,"h":72.3,"l":72.18,"n":15,"o":72.23,"t":"2026-09-28T15:30:00Z","v":991,"vw":72.259017},{"c":72.24,"h":72.24,"l":72.14,"n":7,"o":72.215,"t":"2026-09-28T15:45:00Z","v":647,"vw":72.199298},{"c":72.27,"h":72.27,"l":72.27,"n":1,"o":72.27,"t":"2026-09-28T16:00:00Z","v":100,"vw":72.27},{"c":72.78,"h":72.78,"l":72.425,"n":35,"o":72.425,"t":"2026-09-28T16:15:00Z","v":873,"vw":72.64123},{"c":72.68,"h":72.705,"l":72.68,"n":6,"o":72.705,"t":"2026-09-28T16:30:00Z","v":486,"vw":72.690044},{"c":72.55,"h":72.55,"l":72.52,"n":9,"o":72.535,"t":"2026-09-28T16:45:00Z","v":838,"vw":72.540625},{"c":72.77,"h":72.77,"l":72.6,"n":19,"o":72.6,"t":"2026-09-28T17:00:00Z","v":477,"vw":72.685},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-09-28T17:30:00Z","v":206,"vw":72.63},{"c":72.62,"h":72.62,"l":72.62,"n":2,"o":72.62,"t":"2026-09-28T18:15:00Z","v":110,"vw":72.62},{"c":72.53,"h":72.57,"l":72.53,"n":5,"o":72.57,"t":"2026-09-28T18:30:00Z","v":487,"vw":72.541765},{"c":72.575,"h":72.6,"l":72.575,"n":2,"o":72.6,"t":"2026-09-28T18:45:00Z","v":585,"vw":72.594658},{"c":72.53,"h":72.5406,"l":72.53,"n":15,"o":72.5406,"t":"2026-09-28T19:00:00Z","v":876,"vw":72.535523},{"c":72.58,"h":72.58,"l":72.5269,"n":6,"o":72.5269,"t":"2026-09-28T19:15:00Z","v":638,"vw":72.547847},{"c":72.6,"h":72.6,"l":72.6,"n":6,"o":72.6,"t":"2026-09-28T19:30:00Z","v":758,"vw":72.6},{"c":72.51,"h":72.51,"l":72.4575,"n":126,"o":72.48,"t":"2026-09-28T19:45:00Z","v":5100,"vw":72.467378},{"c":72.45,"h":72.45,"l":72.45,"n":5,"o":72.45,"t":"2026-09-28T20:00:00Z","v":1772,"vw":72.45},{"c":72.04,"h":72.05,"l":71.98,"n":59,"o":71.99,"t":"2026-09-29T13:30:00Z","v":7076,"vw":72.011484},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-09-29T13:45:00Z","v":221,"vw":72.25},{"c":72.11,"h":72.2079,"l":72.11,"n":6,"o":72.2079,"t":"2026-09-29T14:00:00Z","v":1191,"vw":72.150449},{"c":72.095,"h":72.095,"l":72.095,"n":1,"o":72.095,"t":"2026-09-29T14:30:00Z","v":100,"vw":72.095},{"c":72.17,"h":72.17,"l":72.17,"n":1,"o":72.17,"t":"2026-09-29T14:45:00Z","v":414,"vw":72.17},{"c":71.915,"h":71.915,"l":71.915,"n":1,"o":71.915,"t":"2026-09-29T15:00:00Z","v":175,"vw":71.915},{"c":71.77,"h":71.77,"l":71.745,"n":20,"o":71.745,"t":"2026-09-29T15:15:00Z","v":1249,"vw":71.756111},{"c":71.85,"h":71.85,"l":71.85,"n":5,"o":71.85,"t":"2026-09-29T15:45:00Z","v":441,"vw":71.85},{"c":71.76,"h":71.76,"l":71.76,"n":4,"o":71.76,"t":"2026-09-29T16:00:00Z","v":548,"vw":71.76},{"c":71.74,"h":71.74,"l":71.73,"n":9,"o":71.73,"t":"2026-09-29T16:15:00Z","v":483,"vw":71.733788},{"c":71.62,"h":71.62,"l":71.62,"n":2,"o":71.62,"t":"2026-09-29T16:45:00Z","v":101,"vw":71.62},{"c":71.62,"h":71.62,"l":71.575,"n":9,"o":71.575,"t":"2026-09-29T17:00:00Z","v":887,"vw":71.610633},{"c":71.615,"h":71.7042,"l":71.615,"n":5,"o":71.655,"t":"2026-09-29T17:15:00Z","v":976,"vw":71.668936},{"c":71.67,"h":71.67,"l":71.67,"n":2,"o":71.67,"t":"2026-09-29T17:30:00Z","v":593,"vw":71.67},{"c":71.635,"h":71.67,"l":71.635,"n":2,"o":71.67,"t":"2026-09-29T17:45:00Z","v":350,"vw":71.645},{"c":71.835,"h":71.835,"l":71.68,"n":19,"o":71.69,"t":"2026-09-29T18:00:00Z","v":3714,"vw":71.766261},{"c":71.85,"h":71.85,"l":71.79,"n":8,"o":71.84,"t":"2026-09-29T18:15:00Z","v":729,"vw":71.837981},{"c":71.98,"h":71.98,"l":71.8501,"n":15,"o":71.8501,"t":"2026-09-29T18:30:00Z","v":1341,"vw":71.909308},{"c":71.8772,"h":71.8772,"l":71.8772,"n":2,"o":71.8772,"t":"2026-09-29T18:45:00Z","v":424,"vw":71.8772},{"c":71.9,"h":71.985,"l":71.9,"n":9,"o":71.985,"t":"2026-09-29T19:00:00Z","v":2115,"vw":71.965962},{"c":71.97,"h":72,"l":71.94,"n":132,"o":71.94,"t":"2026-09-29T19:15:00Z","v":15382,"vw":71.95114},{"c":71.95,"h":72,"l":71.95,"n":147,"o":71.95,"t":"2026-09-29T19:30:00Z","v":8297,"vw":71.96233},{"c":72.05,"h":72.05,"l":71.935,"n":516,"o":71.94,"t":"2026-09-29T19:45:00Z","v":33685,"vw":71.990427},{"c":71.97,"h":71.97,"l":71.97,"n":6,"o":71.97,"t":"2026-09-29T20:00:00Z","v":6376,"vw":71.97},{"c":71.74,"h":71.93,"l":71.74,"n":16,"o":71.93,"t":"2026-09-30T13:30:00Z","v":1230,"vw":71.860655},{"c":71.78,"h":71.79,"l":71.73,"n":15,"o":71.79,"t":"2026-09-30T13:45:00Z","v":1226,"vw":71.773642},{"c":71.84,"h":71.89,"l":71.78,"n":17,"o":71.78,"t":"2026-09-30T14:00:00Z","v":11523,"vw":71.849391},{"c":71.8,"h":71.82,"l":71.8,"n":6,"o":71.82,"t":"2026-09-30T14:15:00Z","v":436,"vw":71.8075},{"c":71.72,"h":71.76,"l":71.65,"n":18,"o":71.76,"t":"2026-09-30T14:30:00Z","v":2251,"vw":71.72302},{"c":71.7288,"h":71.7288,"l":71.66,"n":3,"o":71.66,"t":"2026-09-30T14:45:00Z","v":260,"vw":71.6944},{"c":71.6,"h":71.67,"l":71.6,"n":3,"o":71.67,"t":"2026-09-30T15:00:00Z","v":300,"vw":71.638333},{"c":71.59,"h":71.63,"l":71.58,"n":22,"o":71.63,"t":"2026-09-30T15:15:00Z","v":2173,"vw":71.593671},{"c":71.48,"h":71.7,"l":71.48,"n":21,"o":71.64,"t":"2026-09-30T15:30:00Z","v":1438,"vw":71.601721},{"c":71.46,"h":71.47,"l":71.44,"n":19,"o":71.45,"t":"2026-09-30T16:00:00Z","v":1470,"vw":71.452623},{"c":71.38,"h":71.485,"l":71.38,"n":53,"o":71.485,"t":"2026-09-30T16:15:00Z","v":4320,"vw":71.44037},{"c":71.4251,"h":71.4251,"l":71.35,"n":74,"o":71.4,"t":"2026-09-30T16:30:00Z","v":3536,"vw":71.387451},{"c":71.435,"h":71.46,"l":71.38,"n":51,"o":71.43,"t":"2026-09-30T16:45:00Z","v":4889,"vw":71.429218},{"c":71.42,"h":71.42,"l":71.42,"n":15,"o":71.42,"t":"2026-09-30T17:00:00Z","v":709,"vw":71.42},{"c":71.345,"h":71.39,"l":71.33,"n":21,"o":71.375,"t":"2026-09-30T17:15:00Z","v":2918,"vw":71.355195},{"c":71.36,"h":71.36,"l":71.355,"n":9,"o":71.355,"t":"2026-09-30T17:30:00Z","v":1158,"vw":71.355509},{"c":71.32,"h":71.39,"l":71.32,"n":29,"o":71.335,"t":"2026-09-30T17:45:00Z","v":2848,"vw":71.354636},{"c":71.345,"h":71.355,"l":71.31,"n":37,"o":71.33,"t":"2026-09-30T18:00:00Z","v":2428,"vw":71.338593},{"c":71.255,"h":71.315,"l":71.255,"n":21,"o":71.315,"t":"2026-09-30T18:15:00Z","v":1865,"vw":71.291986},{"c":71.27,"h":71.27,"l":71.24,"n":9,"o":71.24,"t":"2026-09-30T18:30:00Z","v":350,"vw":71.254634},{"c":71.235,"h":71.255,"l":71.22,"n":32,"o":71.23,"t":"2026-09-30T18:45:00Z","v":2770,"vw":71.229522},{"c":71.1807,"h":71.2699,"l":71.1807,"n":15,"o":71.2699,"t":"2026-09-30T19:00:00Z","v":1389,"vw":71.235546},{"c":71.17,"h":71.23,"l":71.17,"n":30,"o":71.23,"t":"2026-09-30T19:15:00Z","v":3602,"vw":71.216415},{"c":71.17,"h":71.17,"l":71.151,"n":18,"o":71.151,"t":"2026-09-30T19:30:00Z","v":1168,"vw":71.156719},{"c":71.16,"h":71.2,"l":71.1,"n":114,"o":71.12,"t":"2026-09-30T19:45:00Z","v":6987,"vw":71.146937},{"c":71.13,"h":71.13,"l":71.13,"n":6,"o":71.13,"t":"2026-09-30T20:00:00Z","v":1171,"vw":71.13},{"c":71.13,"h":71.13,"l":71.13,"n":28,"o":71.13,"t":"2026-09-30T20:15:00Z","v":1000,"vw":71.13},{"c":71.04,"h":71.04,"l":70.55,"n":4,"o":70.55,"t":"2026-10-01T08:00:00Z","v":400,"vw":70.751765},{"c":70.65,"h":70.77,"l":70.65,"n":184,"o":70.65,"t":"2026-10-01T13:30:00Z","v":15692,"vw":70.689118},{"c":70.5,"h":70.5959,"l":70.5,"n":9,"o":70.5959,"t":"2026-10-01T13:45:00Z","v":5824,"vw":70.509233},{"c":70.29,"h":70.34,"l":70.29,"n":10,"o":70.31,"t":"2026-10-01T14:00:00Z","v":811,"vw":70.313746},{"c":70.25,"h":70.29,"l":70.2,"n":22,"o":70.28,"t":"2026-10-01T14:15:00Z","v":1573,"vw":70.25475},{"c":70.33,"h":70.355,"l":70.22,"n":15,"o":70.22,"t":"2026-10-01T14:30:00Z","v":1467,"vw":70.276757},{"c":70.215,"h":70.215,"l":70.12,"n":152,"o":70.19,"t":"2026-10-01T14:45:00Z","v":7996,"vw":70.176169},{"c":70.06,"h":70.13,"l":70.0101,"n":167,"o":70.13,"t":"2026-10-01T15:00:00Z","v":8369,"vw":70.087024},{"c":70.14,"h":70.14,"l":70.12,"n":24,"o":70.12,"t":"2026-10-01T15:15:00Z","v":1038,"vw":70.133636},{"c":70.04,"h":70.04,"l":69.91,"n":24,"o":70.02,"t":"2026-10-01T15:30:00Z","v":5687,"vw":69.97878},{"c":69.875,"h":69.89,"l":69.875,"n":10,"o":69.89,"t":"2026-10-01T15:45:00Z","v":3215,"vw":69.881503},{"c":70.04,"h":70.04,"l":70.02,"n":7,"o":70.03,"t":"2026-10-01T16:00:00Z","v":1934,"vw":70.03707},{"c":69.995,"h":70.03,"l":69.995,"n":5,"o":70.03,"t":"2026-10-01T16:15:00Z","v":540,"vw":70.014091},{"c":69.93,"h":70.03,"l":69.9,"n":14,"o":70.015,"t":"2026-10-01T16:30:00Z","v":907,"vw":69.978165},{"c":69.85,"h":69.95,"l":69.85,"n":22,"o":69.93,"t":"2026-10-01T16:45:00Z","v":4117,"vw":69.920615},{"c":70,"h":70,"l":69.8,"n":33,"o":69.81,"t":"2026-10-01T17:00:00Z","v":4102,"vw":69.966805},{"c":70.05,"h":70.06,"l":69.9808,"n":6,"o":69.9808,"t":"2026-10-01T17:15:00Z","v":1036,"vw":70.049765},{"c":70.11,"h":70.17,"l":70.05,"n":68,"o":70.13,"t":"2026-10-01T17:30:00Z","v":15045,"vw":70.129631},{"c":69.95,"h":70.06,"l":69.95,"n":9,"o":70.04,"t":"2026-10-01T17:45:00Z","v":1116,"vw":69.995708},{"c":69.88,"h":69.92,"l":69.835,"n":37,"o":69.92,"t":"2026-10-01T18:00:00Z","v":2525,"vw":69.863805},{"c":69.89,"h":69.99,"l":69.89,"n":4,"o":69.99,"t":"2026-10-01T18:15:00Z","v":1155,"vw":69.956087},{"c":70.025,"h":70.025,"l":69.97,"n":9,"o":69.97,"t":"2026-10-01T18:30:00Z","v":545,"vw":69.993771},{"c":69.985,"h":69.985,"l":69.985,"n":2,"o":69.985,"t":"2026-10-01T18:45:00Z","v":143,"vw":69.985},{"c":69.95,"h":69.99,"l":69.95,"n":27,"o":69.965,"t":"2026-10-01T19:00:00Z","v":2067,"vw":69.961905},{"c":69.965,"h":69.98,"l":69.94,"n":18,"o":69.95,"t":"2026-10-01T19:15:00Z","v":4282,"vw":69.967121},{"c":70.03,"h":70.07,"l":70.0199,"n":39,"o":70.03,"t":"2026-10-01T19:30:00Z","v":3844,"vw":70.035316},{"c":70.11,"h":70.115,"l":70.06,"n":121,"o":70.09,"t":"2026-10-01T19:45:00Z","v":5945,"vw":70.087479},{"c":70.06,"h":70.06,"l":70.06,"n":7,"o":70.06,"t":"2026-10-01T20:00:00Z","v":816,"vw":70.06},{"c":70.74,"h":70.74,"l":70.515,"n":17,"o":70.59,"t":"2026-10-02T13:30:00Z","v":1529,"vw":70.602994},{"c":70.87,"h":70.87,"l":70.66,"n":80,"o":70.74,"t":"2026-10-02T13:45:00Z","v":5362,"vw":70.784703},{"c":70.84,"h":70.84,"l":70.84,"n":5,"o":70.84,"t":"2026-10-02T14:30:00Z","v":990,"vw":70.84},{"c":70.85,"h":70.9738,"l":70.85,"n":5,"o":70.9037,"t":"2026-10-02T14:45:00Z","v":2067,"vw":70.9462},{"c":70.635,"h":70.655,"l":70.62,"n":30,"o":70.655,"t":"2026-10-02T15:00:00Z","v":2428,"vw":70.627483},{"c":70.57,"h":70.6,"l":70.57,"n":5,"o":70.6,"t":"2026-10-02T15:15:00Z","v":276,"vw":70.585},{"c":70.69,"h":70.69,"l":70.61,"n":22,"o":70.61,"t":"2026-10-02T15:30:00Z","v":2019,"vw":70.660492},{"c":70.665,"h":70.665,"l":70.63,"n":5,"o":70.64,"t":"2026-10-02T15:45:00Z","v":460,"vw":70.64375},{"c":70.665,"h":70.665,"l":70.665,"n":4,"o":70.665,"t":"2026-10-02T16:00:00Z","v":596,"vw":70.665},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-10-02T16:15:00Z","v":100,"vw":70.72},{"c":70.625,"h":70.625,"l":70.625,"n":1,"o":70.625,"t":"2026-10-02T16:45:00Z","v":1780,"vw":70.625},{"c":70.69,"h":70.755,"l":70.6614,"n":8,"o":70.755,"t":"2026-10-02T17:00:00Z","v":3746,"vw":70.667466},{"c":70.76,"h":70.76,"l":70.72,"n":6,"o":70.72,"t":"2026-10-02T17:15:00Z","v":1518,"vw":70.728316},{"c":70.675,"h":70.675,"l":70.665,"n":4,"o":70.665,"t":"2026-10-02T17:30:00Z","v":368,"vw":70.667857},{"c":70.7,"h":70.7,"l":70.65,"n":5,"o":70.66,"t":"2026-10-02T17:45:00Z","v":740,"vw":70.661429},{"c":70.665,"h":70.665,"l":70.665,"n":2,"o":70.665,"t":"2026-10-02T18:15:00Z","v":303,"vw":70.665},{"c":70.715,"h":70.75,"l":70.71,"n":15,"o":70.715,"t":"2026-10-02T18:45:00Z","v":1606,"vw":70.716108},{"c":70.86,"h":70.86,"l":70.785,"n":8,"o":70.785,"t":"2026-10-02T19:15:00Z","v":1399,"vw":70.821322},{"c":70.835,"h":70.89,"l":70.835,"n":9,"o":70.88,"t":"2026-10-02T19:30:00Z","v":962,"vw":70.87336},{"c":70.78,"h":70.89,"l":70.78,"n":35,"o":70.81,"t":"2026-10-02T19:45:00Z","v":2342,"vw":70.80702},{"c":70.8,"h":70.8,"l":70.8,"n":3,"o":70.8,"t":"2026-10-02T20:00:00Z","v":639,"vw":70.8},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-10-05T13:15:00Z","v":300,"vw":70.42},{"c":70.32,"h":70.45,"l":70.3,"n":55,"o":70.39,"t":"2026-10-05T13:30:00Z","v":4812,"vw":70.373257},{"c":70.215,"h":70.38,"l":70.15,"n":30,"o":70.19,"t":"2026-10-05T13:45:00Z","v":1553,"vw":70.205417},{"c":70.41,"h":70.45,"l":70.4049,"n":13,"o":70.45,"t":"2026-10-05T14:15:00Z","v":1024,"vw":70.419007},{"c":70.54,"h":70.54,"l":70.41,"n":61,"o":70.45,"t":"2026-10-05T14:30:00Z","v":5554,"vw":70.494583},{"c":70.53,"h":70.559,"l":70.4901,"n":11,"o":70.559,"t":"2026-10-05T14:45:00Z","v":2618,"vw":70.529609},{"c":70.49,"h":70.54,"l":70.49,"n":35,"o":70.54,"t":"2026-10-05T15:00:00Z","v":5059,"vw":70.519938},{"c":70.41,"h":70.44,"l":70.393,"n":7,"o":70.43,"t":"2026-10-05T15:15:00Z","v":1816,"vw":70.406405},{"c":70.55,"h":70.55,"l":70.5205,"n":7,"o":70.5205,"t":"2026-10-05T15:30:00Z","v":749,"vw":70.533064},{"c":70.55,"h":70.55,"l":70.55,"n":2,"o":70.55,"t":"2026-10-05T15:45:00Z","v":174,"vw":70.55},{"c":70.51,"h":70.51,"l":70.5,"n":7,"o":70.51,"t":"2026-10-05T16:00:00Z","v":407,"vw":70.5075},{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-10-05T16:15:00Z","v":132,"vw":70.56},{"c":70.61,"h":70.61,"l":70.58,"n":18,"o":70.58,"t":"2026-10-05T16:30:00Z","v":753,"vw":70.589434},{"c":70.63,"h":70.63,"l":70.63,"n":3,"o":70.63,"t":"2026-10-05T16:45:00Z","v":3534,"vw":70.63},{"c":70.53,"h":70.54,"l":70.53,"n":6,"o":70.54,"t":"2026-10-05T17:00:00Z","v":414,"vw":70.536667},{"c":70.5505,"h":70.5505,"l":70.5505,"n":2,"o":70.5505,"t":"2026-10-05T17:30:00Z","v":2651,"vw":70.5505},{"c":70.6501,"h":70.69,"l":70.6501,"n":14,"o":70.69,"t":"2026-10-05T17:45:00Z","v":944,"vw":70.654612},{"c":70.69,"h":70.73,"l":70.69,"n":20,"o":70.72,"t":"2026-10-05T18:00:00Z","v":1427,"vw":70.709787},{"c":70.73,"h":70.73,"l":70.73,"n":6,"o":70.73,"t":"2026-10-05T18:15:00Z","v":288,"vw":70.73},{"c":70.76,"h":70.76,"l":70.7,"n":59,"o":70.75,"t":"2026-10-05T18:45:00Z","v":8100,"vw":70.717054},{"c":70.82,"h":70.82,"l":70.77,"n":16,"o":70.8098,"t":"2026-10-05T19:00:00Z","v":2986,"vw":70.794998},{"c":70.83,"h":70.84,"l":70.79,"n":34,"o":70.79,"t":"2026-10-05T19:15:00Z","v":2276,"vw":70.833084},{"c":70.825,"h":70.84,"l":70.8,"n":33,"o":70.83,"t":"2026-10-05T19:30:00Z","v":5499,"vw":70.824823},{"c":70.75,"h":70.83,"l":70.71,"n":91,"o":70.76,"t":"2026-10-05T19:45:00Z","v":6522,"vw":70.776743},{"c":70.95,"h":70.95,"l":70.95,"n":6,"o":70.95,"t":"2026-10-05T20:00:00Z","v":11136,"vw":70.95},{"c":71.11,"h":71.11,"l":71.09,"n":19,"o":71.09,"t":"2026-10-06T13:30:00Z","v":529,"vw":71.101594},{"c":71.1,"h":71.14,"l":71.1,"n":6,"o":71.14,"t":"2026-10-06T13:45:00Z","v":285,"vw":71.123673},{"c":71.11,"h":71.1371,"l":71.11,"n":6,"o":71.1371,"t":"2026-10-06T14:00:00Z","v":910,"vw":71.113563},{"c":71.026,"h":71.026,"l":71.026,"n":4,"o":71.026,"t":"2026-10-06T14:15:00Z","v":248,"vw":71.026},{"c":71.06,"h":71.06,"l":71.06,"n":2,"o":71.06,"t":"2026-10-06T14:30:00Z","v":241,"vw":71.06},{"c":71.17,"h":71.17,"l":71.0287,"n":9,"o":71.0287,"t":"2026-10-06T14:45:00Z","v":3762,"vw":71.162418},{"c":71.265,"h":71.265,"l":71.145,"n":33,"o":71.145,"t":"2026-10-06T15:00:00Z","v":1223,"vw":71.202804},{"c":71.23,"h":71.23,"l":71.23,"n":2,"o":71.23,"t":"2026-10-06T15:15:00Z","v":200,"vw":71.23},{"c":71.3,"h":71.3,"l":71.3,"n":17,"o":71.3,"t":"2026-10-06T15:30:00Z","v":911,"vw":71.3},{"c":71.24,"h":71.26,"l":71.22,"n":35,"o":71.26,"t":"2026-10-06T15:45:00Z","v":7165,"vw":71.235849},{"c":71.21,"h":71.21,"l":71.21,"n":2,"o":71.21,"t":"2026-10-06T16:15:00Z","v":1030,"vw":71.21},{"c":71.05,"h":71.154,"l":71.05,"n":8,"o":71.11,"t":"2026-10-06T16:30:00Z","v":6435,"vw":71.075745},{"c":71.03,"h":71.1,"l":71.03,"n":3,"o":71.1,"t":"2026-10-06T16:45:00Z","v":12830,"vw":71.0306},{"c":71.125,"h":71.125,"l":71.06,"n":4,"o":71.09,"t":"2026-10-06T17:00:00Z","v":4774,"vw":71.091592},{"c":71.06,"h":71.1215,"l":71.03,"n":4,"o":71.03,"t":"2026-10-06T17:15:00Z","v":5473,"vw":71.050632},{"c":71.135,"h":71.135,"l":71.135,"n":1,"o":71.135,"t":"2026-10-06T17:30:00Z","v":325,"vw":71.135},{"c":71.1161,"h":71.24,"l":71.1161,"n":18,"o":71.24,"t":"2026-10-06T17:45:00Z","v":1275,"vw":71.210999},{"c":71.12,"h":71.12,"l":71,"n":22,"o":71.11,"t":"2026-10-06T18:15:00Z","v":2006,"vw":71.088108},{"c":71.05,"h":71.05,"l":71.05,"n":9,"o":71.05,"t":"2026-10-06T18:30:00Z","v":407,"vw":71.05},{"c":71.04,"h":71.08,"l":71,"n":30,"o":71,"t":"2026-10-06T18:45:00Z","v":2510,"vw":71.026581},{"c":71.02,"h":71.11,"l":71.02,"n":10,"o":71.11,"t":"2026-10-06T19:00:00Z","v":784,"vw":71.044119},{"c":71.03,"h":71.07,"l":71.03,"n":6,"o":71.0401,"t":"2026-10-06T19:15:00Z","v":1716,"vw":71.040686},{"c":70.99,"h":71.02,"l":70.93,"n":21,"o":71.02,"t":"2026-10-06T19:30:00Z","v":1176,"vw":70.965967},{"c":70.94,"h":70.98,"l":70.94,"n":15,"o":70.95,"t":"2026-10-06T19:45:00Z","v":1061,"vw":70.959193},{"c":71.08,"h":71.08,"l":71.08,"n":1,"o":71.08,"t":"2026-10-06T23:30:00Z","v":200,"vw":71.08},{"c":69.87,"h":70,"l":69.87,"n":133,"o":70,"t":"2026-10-07T13:30:00Z","v":12174,"vw":69.953453},{"c":69.965,"h":69.965,"l":69.85,"n":18,"o":69.86,"t":"2026-10-07T13:45:00Z","v":818,"vw":69.904167},{"c":69.97,"h":69.97,"l":69.89,"n":23,"o":69.91,"t":"2026-10-07T14:00:00Z","v":98513,"vw":69.909825},{"c":70.02,"h":70.02,"l":70.02,"n":2,"o":70.02,"t":"2026-10-07T14:15:00Z","v":224,"vw":70.02},{"c":70.025,"h":70.025,"l":70.025,"n":2,"o":70.025,"t":"2026-10-07T14:30:00Z","v":160,"vw":70.025},{"c":70.015,"h":70.015,"l":69.96,"n":5,"o":69.96,"t":"2026-10-07T14:45:00Z","v":597,"vw":69.999507},{"c":70.09,"h":70.09,"l":70.04,"n":5,"o":70.04,"t":"2026-10-07T15:00:00Z","v":502,"vw":70.056667},{"c":69.98,"h":70.034,"l":69.93,"n":75,"o":70.034,"t":"2026-10-07T15:15:00Z","v":5370,"vw":69.964155},{"c":70.035,"h":70.035,"l":70.03,"n":11,"o":70.03,"t":"2026-10-07T15:30:00Z","v":813,"vw":70.033},{"c":70.05,"h":70.1,"l":70.05,"n":8,"o":70.1,"t":"2026-10-07T15:45:00Z","v":825,"vw":70.068944},{"c":70.16,"h":70.16,"l":70.08,"n":125,"o":70.09,"t":"2026-10-07T16:00:00Z","v":7769,"vw":70.121568},{"c":70.12,"h":70.12,"l":70.12,"n":4,"o":70.12,"t":"2026-10-07T16:15:00Z","v":337,"vw":70.12},{"c":70.09,"h":70.13,"l":70.08,"n":32,"o":70.08,"t":"2026-10-07T16:45:00Z","v":3606,"vw":70.100445},{"c":70.185,"h":70.185,"l":70.075,"n":19,"o":70.075,"t":"2026-10-07T17:00:00Z","v":1981,"vw":70.160041},{"c":70.23,"h":70.23,"l":70.16,"n":5,"o":70.16,"t":"2026-10-07T17:15:00Z","v":401,"vw":70.2075},{"c":70.185,"h":70.185,"l":70.15,"n":4,"o":70.15,"t":"2026-10-07T17:30:00Z","v":263,"vw":70.169091},{"c":70.17,"h":70.2,"l":70.17,"n":17,"o":70.19,"t":"2026-10-07T18:00:00Z","v":2403,"vw":70.187755},{"c":70.14,"h":70.14,"l":70.14,"n":1,"o":70.14,"t":"2026-10-07T18:15:00Z","v":1575,"vw":70.14},{"c":70.17,"h":70.2,"l":70.11,"n":134,"o":70.12,"t":"2026-10-07T18:30:00Z","v":11204,"vw":70.167359},{"c":70.17,"h":70.19,"l":70.14,"n":56,"o":70.14,"t":"2026-10-07T18:45:00Z","v":5595,"vw":70.162339},{"c":70.09,"h":70.15,"l":70.09,"n":29,"o":70.13,"t":"2026-10-07T19:00:00Z","v":1587,"vw":70.112857},{"c":70.105,"h":70.105,"l":70.08,"n":19,"o":70.08,"t":"2026-10-07T19:15:00Z","v":3076,"vw":70.094809},{"c":70.17,"h":70.17,"l":70.1095,"n":22,"o":70.1095,"t":"2026-10-07T19:30:00Z","v":904,"vw":70.134972},{"c":70.09,"h":70.159,"l":70.09,"n":59,"o":70.159,"t":"2026-10-07T19:45:00Z","v":4737,"vw":70.105844},{"c":70.09,"h":70.09,"l":70.09,"n":5,"o":70.09,"t":"2026-10-07T20:00:00Z","v":536,"vw":70.09},{"c":70.01,"h":70.01,"l":69.68,"n":26,"o":69.68,"t":"2026-10-08T13:30:00Z","v":7450,"vw":69.868408},{"c":69.96,"h":69.96,"l":69.96,"n":2,"o":69.96,"t":"2026-10-08T13:45:00Z","v":101,"vw":69.96},{"c":69.93,"h":70.05,"l":69.93,"n":13,"o":70.05,"t":"2026-10-08T14:00:00Z","v":669,"vw":69.990695},{"c":70.02,"h":70.02,"l":69.955,"n":28,"o":69.96,"t":"2026-10-08T14:15:00Z","v":3580,"vw":69.964316},{"c":70.0665,"h":70.08,"l":69.9901,"n":26,"o":70.06,"t":"2026-10-08T14:30:00Z","v":5676,"vw":70.036335},{"c":69.975,"h":69.975,"l":69.93,"n":4,"o":69.93,"t":"2026-10-08T14:45:00Z","v":612,"vw":69.962745},{"c":69.72,"h":69.72,"l":69.72,"n":4,"o":69.72,"t":"2026-10-08T15:00:00Z","v":32684,"vw":69.72},{"c":69.6426,"h":69.6651,"l":69.6,"n":8,"o":69.6221,"t":"2026-10-08T15:15:00Z","v":1960,"vw":69.635611},{"c":69.5401,"h":69.63,"l":69.5401,"n":17,"o":69.63,"t":"2026-10-08T15:30:00Z","v":3379,"vw":69.545755},{"c":69.575,"h":69.575,"l":69.5501,"n":3,"o":69.5501,"t":"2026-10-08T15:45:00Z","v":581,"vw":69.565737},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-10-08T16:00:00Z","v":1000,"vw":69.56},{"c":69.855,"h":69.88,"l":69.59,"n":73,"o":69.59,"t":"2026-10-08T16:15:00Z","v":4578,"vw":69.740353},{"c":69.785,"h":69.785,"l":69.75,"n":5,"o":69.75,"t":"2026-10-08T16:30:00Z","v":414,"vw":69.771056},{"c":69.765,"h":69.765,"l":69.71,"n":7,"o":69.71,"t":"2026-10-08T16:45:00Z","v":7711,"vw":69.710725},{"c":69.84,"h":69.84,"l":69.77,"n":9,"o":69.77,"t":"2026-10-08T17:00:00Z","v":2763,"vw":69.776646},{"c":69.93,"h":69.98,"l":69.93,"n":3,"o":69.98,"t":"2026-10-08T17:15:00Z","v":587,"vw":69.939346},{"c":69.93,"h":69.93,"l":69.93,"n":4,"o":69.93,"t":"2026-10-08T17:30:00Z","v":103,"vw":69.93},{"c":70.0699,"h":70.0699,"l":69.97,"n":9,"o":69.97,"t":"2026-10-08T17:45:00Z","v":944,"vw":69.994463},{"c":69.92,"h":69.93,"l":69.92,"n":2,"o":69.93,"t":"2026-10-08T18:00:00Z","v":1544,"vw":69.92785},{"c":70.015,"h":70.015,"l":70.015,"n":3,"o":70.015,"t":"2026-10-08T18:15:00Z","v":144,"vw":70.015},{"c":69.9703,"h":70.02,"l":69.96,"n":13,"o":69.96,"t":"2026-10-08T19:00:00Z","v":1612,"vw":69.968916},{"c":70.06,"h":70.06,"l":69.99,"n":5,"o":69.99,"t":"2026-10-08T19:15:00Z","v":6526,"vw":69.998302},{"c":70.015,"h":70.04,"l":69.99,"n":56,"o":69.99,"t":"2026-10-08T19:30:00Z","v":15749,"vw":70.004574},{"c":70.01,"h":70.075,"l":70.005,"n":69,"o":70.005,"t":"2026-10-08T19:45:00Z","v":3160,"vw":70.025473},{"c":70.03,"h":70.03,"l":70.03,"n":6,"o":70.03,"t":"2026-10-08T20:00:00Z","v":615,"vw":70.03},{"c":70.4577,"h":70.4577,"l":70.36,"n":18,"o":70.39,"t":"2026-10-09T13:30:00Z","v":1609,"vw":70.438559},{"c":70.41,"h":70.43,"l":70.41,"n":5,"o":70.43,"t":"2026-10-09T13:45:00Z","v":433,"vw":70.422048},{"c":70.325,"h":70.325,"l":70.325,"n":1,"o":70.325,"t":"2026-10-09T14:00:00Z","v":231,"vw":70.325},{"c":70.32,"h":70.365,"l":70.32,"n":3,"o":70.365,"t":"2026-10-09T14:15:00Z","v":315,"vw":70.342869},{"c":70.28,"h":70.28,"l":70.28,"n":1,"o":70.28,"t":"2026-10-09T14:30:00Z","v":100,"vw":70.28},{"c":70.37,"h":70.37,"l":70.3,"n":107,"o":70.305,"t":"2026-10-09T15:00:00Z","v":46172,"vw":70.314312},{"c":70.365,"h":70.365,"l":70.32,"n":14,"o":70.34,"t":"2026-10-09T15:15:00Z","v":3673,"vw":70.342215},{"c":70.31,"h":70.31,"l":70.28,"n":15,"o":70.29,"t":"2026-10-09T15:30:00Z","v":1772,"vw":70.305333},{"c":70.29,"h":70.33,"l":70.29,"n":94,"o":70.31,"t":"2026-10-09T15:45:00Z","v":5310,"vw":70.317546},{"c":70.31,"h":70.31,"l":70.28,"n":3,"o":70.28,"t":"2026-10-09T16:00:00Z","v":288,"vw":70.295},{"c":70.32,"h":70.3766,"l":70.32,"n":6,"o":70.3766,"t":"2026-10-09T16:15:00Z","v":1148,"vw":70.367361},{"c":70.4199,"h":70.4199,"l":70.4199,"n":1,"o":70.4199,"t":"2026-10-09T16:30:00Z","v":300,"vw":70.4199},{"c":70.31,"h":70.4099,"l":70.31,"n":9,"o":70.365,"t":"2026-10-09T16:45:00Z","v":2585,"vw":70.350164},{"c":70.36,"h":70.36,"l":70.3,"n":19,"o":70.31,"t":"2026-10-09T17:00:00Z","v":1556,"vw":70.3235},{"c":70.33,"h":70.33,"l":70.2979,"n":12,"o":70.325,"t":"2026-10-09T17:15:00Z","v":10710,"vw":70.320192},{"c":70.34,"h":70.34,"l":70.325,"n":17,"o":70.325,"t":"2026-10-09T17:30:00Z","v":3656,"vw":70.333654},{"c":70.39,"h":70.39,"l":70.31,"n":58,"o":70.32,"t":"2026-10-09T17:45:00Z","v":6828,"vw":70.346708},{"c":70.38,"h":70.39,"l":70.35,"n":28,"o":70.38,"t":"2026-10-09T18:00:00Z","v":2019,"vw":70.370037},{"c":70.36,"h":70.37,"l":70.35,"n":59,"o":70.37,"t":"2026-10-09T18:15:00Z","v":11297,"vw":70.357912},{"c":70.36,"h":70.36,"l":70.36,"n":3,"o":70.36,"t":"2026-10-09T18:30:00Z","v":200,"vw":70.36},{"c":70.425,"h":70.51,"l":70.425,"n":34,"o":70.465,"t":"2026-10-09T18:45:00Z","v":2127,"vw":70.443746},{"c":70.46,"h":70.5,"l":70.44,"n":76,"o":70.47,"t":"2026-10-09T19:00:00Z","v":8912,"vw":70.479444},{"c":70.47,"h":70.5,"l":70.44,"n":143,"o":70.45,"t":"2026-10-09T19:15:00Z","v":14573,"vw":70.458483},{"c":70.48,"h":70.48,"l":70.48,"n":6,"o":70.48,"t":"2026-10-09T19:30:00Z","v":138,"vw":70.48},{"c":70.51,"h":70.51,"l":70.455,"n":23,"o":70.4619,"t":"2026-10-09T19:45:00Z","v":1494,"vw":70.473002},{"c":70.65,"h":70.65,"l":70.47,"n":21,"o":70.47,"t":"2026-10-12T13:30:00Z","v":1960,"vw":70.520653},{"c":70.56,"h":70.56,"l":70.56,"n":8,"o":70.56,"t":"2026-10-12T13:45:00Z","v":407,"vw":70.56},{"c":70.6,"h":70.6,"l":70.54,"n":51,"o":70.59,"t":"2026-10-12T14:00:00Z","v":5663,"vw":70.557224},{"c":70.53,"h":70.565,"l":70.53,"n":6,"o":70.565,"t":"2026-10-12T14:15:00Z","v":2444,"vw":70.558039},{"c":70.52,"h":70.53,"l":70.51,"n":32,"o":70.53,"t":"2026-10-12T14:30:00Z","v":1801,"vw":70.51875},{"c":70.46,"h":70.47,"l":70.46,"n":3,"o":70.47,"t":"2026-10-12T14:45:00Z","v":400,"vw":70.4625},{"c":70.485,"h":70.485,"l":70.48,"n":3,"o":70.48,"t":"2026-10-12T15:00:00Z","v":547,"vw":70.481172},{"c":70.455,"h":70.455,"l":70.45,"n":3,"o":70.45,"t":"2026-10-12T15:15:00Z","v":505,"vw":70.452778},{"c":70.54,"h":70.54,"l":70.465,"n":8,"o":70.465,"t":"2026-10-12T15:30:00Z","v":2138,"vw":70.508591},{"c":70.48,"h":70.48,"l":70.48,"n":2,"o":70.48,"t":"2026-10-12T15:45:00Z","v":150,"vw":70.48},{"c":70.43,"h":70.44,"l":70.43,"n":6,"o":70.44,"t":"2026-10-12T16:00:00Z","v":314,"vw":70.435671},{"c":70.41,"h":70.4325,"l":70.37,"n":41,"o":70.4325,"t":"2026-10-12T16:15:00Z","v":2546,"vw":70.404216},{"c":70.35,"h":70.36,"l":70.35,"n":2,"o":70.36,"t":"2026-10-12T16:30:00Z","v":400,"vw":70.3525},{"c":70.36,"h":70.37,"l":70.34,"n":16,"o":70.37,"t":"2026-10-12T16:45:00Z","v":1081,"vw":70.358333},{"c":70.39,"h":70.39,"l":70.36,"n":31,"o":70.36,"t":"2026-10-12T17:00:00Z","v":2939,"vw":70.372676},{"c":70.38,"h":70.4099,"l":70.34,"n":39,"o":70.4099,"t":"2026-10-12T17:15:00Z","v":2751,"vw":70.370463},{"c":70.4,"h":70.4,"l":70.35,"n":16,"o":70.38,"t":"2026-10-12T17:30:00Z","v":1098,"vw":70.372727},{"c":70.36,"h":70.39,"l":70.36,"n":4,"o":70.39,"t":"2026-10-12T18:00:00Z","v":400,"vw":70.37},{"c":70.36,"h":70.365,"l":70.36,"n":2,"o":70.365,"t":"2026-10-12T18:15:00Z","v":1511,"vw":70.364011},{"c":70.33,"h":70.33,"l":70.33,"n":2,"o":70.33,"t":"2026-10-12T18:30:00Z","v":122,"vw":70.33},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-12T18:45:00Z","v":100,"vw":70.29},{"c":70.32,"h":70.33,"l":70.26,"n":65,"o":70.33,"t":"2026-10-12T19:00:00Z","v":5309,"vw":70.282804},{"c":70.3001,"h":70.3001,"l":70.29,"n":29,"o":70.3,"t":"2026-10-12T19:15:00Z","v":2922,"vw":70.295474},{"c":70.31,"h":70.31,"l":70.31,"n":9,"o":70.31,"t":"2026-10-12T19:30:00Z","v":875,"vw":70.31},{"c":70.28,"h":70.35,"l":70.28,"n":50,"o":70.29,"t":"2026-10-12T19:45:00Z","v":2740,"vw":70.320526},{"c":70.28,"h":70.28,"l":70.28,"n":7,"o":70.28,"t":"2026-10-12T20:00:00Z","v":1603,"vw":70.28},{"c":70.96,"h":70.97,"l":70.85,"n":21,"o":70.85,"t":"2026-10-13T13:30:00Z","v":1173,"vw":70.899422},{"c":70.7711,"h":70.7711,"l":70.7711,"n":1,"o":70.7711,"t":"2026-10-13T13:45:00Z","v":213,"vw":70.7711},{"c":70.715,"h":70.715,"l":70.56,"n":38,"o":70.67,"t":"2026-10-13T14:00:00Z","v":4478,"vw":70.680046},{"c":70.6,"h":70.62,"l":70.6,"n":3,"o":70.62,"t":"2026-10-13T14:30:00Z","v":356,"vw":70.611573},{"c":70.6,"h":70.6479,"l":70.6,"n":10,"o":70.6479,"t":"2026-10-13T14:45:00Z","v":2935,"vw":70.61381},{"c":70.57,"h":70.57,"l":70.54,"n":4,"o":70.54,"t":"2026-10-13T15:00:00Z","v":481,"vw":70.559912},{"c":70.51,"h":70.51,"l":70.51,"n":2,"o":70.51,"t":"2026-10-13T15:15:00Z","v":125,"vw":70.51},{"c":70.51,"h":70.51,"l":68.7231,"n":12,"o":70.5,"t":"2026-10-13T15:30:00Z","v":1273,"vw":70.030421},{"c":70.51,"h":70.51,"l":70.51,"n":2,"o":70.51,"t":"2026-10-13T15:45:00Z","v":136,"vw":70.51},{"c":70.52,"h":70.58,"l":70.52,"n":5,"o":70.58,"t":"2026-10-13T16:00:00Z","v":577,"vw":70.544933},{"c":70.55,"h":70.58,"l":70.5016,"n":5,"o":70.58,"t":"2026-10-13T16:15:00Z","v":40296,"vw":70.549904},{"c":70.555,"h":70.555,"l":70.5,"n":9,"o":70.5351,"t":"2026-10-13T16:30:00Z","v":1900,"vw":70.532477},{"c":70.46,"h":70.495,"l":70.46,"n":5,"o":70.495,"t":"2026-10-13T17:00:00Z","v":500,"vw":70.471854},{"c":70.52,"h":70.54,"l":70.52,"n":7,"o":70.54,"t":"2026-10-13T17:45:00Z","v":320,"vw":70.53},{"c":70.63,"h":70.63,"l":70.54,"n":10,"o":70.54,"t":"2026-10-13T18:00:00Z","v":864,"vw":70.570449},{"c":70.67,"h":70.67,"l":70.64,"n":24,"o":70.64,"t":"2026-10-13T18:15:00Z","v":1473,"vw":70.652},{"c":70.6999,"h":70.6999,"l":70.65,"n":7,"o":70.65,"t":"2026-10-13T18:30:00Z","v":213,"vw":70.675794},{"c":70.6701,"h":70.705,"l":70.6701,"n":10,"o":70.685,"t":"2026-10-13T18:45:00Z","v":4170,"vw":70.681041},{"c":70.71,"h":70.72,"l":70.69,"n":21,"o":70.7,"t":"2026-10-13T19:00:00Z","v":2831,"vw":70.703661},{"c":70.695,"h":70.695,"l":70.67,"n":7,"o":70.69,"t":"2026-10-13T19:15:00Z","v":5020,"vw":70.672171},{"c":70.72,"h":70.73,"l":70.71,"n":41,"o":70.71,"t":"2026-10-13T19:30:00Z","v":3219,"vw":70.717498},{"c":70.68,"h":70.74,"l":70.67,"n":53,"o":70.73,"t":"2026-10-13T19:45:00Z","v":8107,"vw":70.730433},{"c":70.7,"h":70.7,"l":70.7,"n":1,"o":70.7,"t":"2026-10-13T20:00:00Z","v":1049,"vw":70.7},{"c":70.68,"h":70.68,"l":70.39,"n":53,"o":70.39,"t":"2026-10-14T13:30:00Z","v":3553,"vw":70.603633},{"c":70.445,"h":70.56,"l":70.44,"n":13,"o":70.56,"t":"2026-10-14T13:45:00Z","v":651,"vw":70.481667},{"c":70.44,"h":70.44,"l":70.44,"n":14,"o":70.44,"t":"2026-10-14T14:00:00Z","v":1040,"vw":70.44},{"c":70.44,"h":70.44,"l":70.44,"n":19,"o":70.44,"t":"2026-10-14T14:15:00Z","v":502,"vw":70.44},{"c":70.45,"h":70.46,"l":70.44,"n":21,"o":70.44,"t":"2026-10-14T14:30:00Z","v":909,"vw":70.4525},{"c":70.52,"h":70.52,"l":70.52,"n":1,"o":70.52,"t":"2026-10-14T14:45:00Z","v":147,"vw":70.52},{"c":70.38,"h":70.435,"l":70.35,"n":33,"o":70.435,"t":"2026-10-14T15:00:00Z","v":2663,"vw":70.3981},{"c":70.48,"h":70.48,"l":70.48,"n":8,"o":70.48,"t":"2026-10-14T15:15:00Z","v":722,"vw":70.48},{"c":70.4,"h":70.465,"l":70.4,"n":14,"o":70.44,"t":"2026-10-14T15:45:00Z","v":1550,"vw":70.43425},{"c":70.42,"h":70.42,"l":70.42,"n":10,"o":70.42,"t":"2026-10-14T16:00:00Z","v":761,"vw":70.42},{"c":70.3,"h":70.3,"l":70.295,"n":17,"o":70.295,"t":"2026-10-14T16:15:00Z","v":831,"vw":70.298333},{"c":70.31,"h":70.34,"l":70.31,"n":10,"o":70.33,"t":"2026-10-14T16:30:00Z","v":1230,"vw":70.32603},{"c":70.33,"h":70.36,"l":70.26,"n":127,"o":70.36,"t":"2026-10-14T16:45:00Z","v":10753,"vw":70.312481},{"c":70.35,"h":70.35,"l":70.35,"n":10,"o":70.35,"t":"2026-10-14T17:00:00Z","v":626,"vw":70.35},{"c":70.42,"h":70.42,"l":70.38,"n":55,"o":70.38,"t":"2026-10-14T17:15:00Z","v":2968,"vw":70.401429},{"c":70.3801,"h":70.3801,"l":70.3801,"n":2,"o":70.3801,"t":"2026-10-14T17:30:00Z","v":232,"vw":70.3801},{"c":70.33,"h":70.33,"l":70.26,"n":29,"o":70.26,"t":"2026-10-14T17:45:00Z","v":1150,"vw":70.305976},{"c":70.38,"h":70.38,"l":70.285,"n":30,"o":70.285,"t":"2026-10-14T18:00:00Z","v":1537,"vw":70.330705},{"c":70.475,"h":70.475,"l":70.445,"n":5,"o":70.445,"t":"2026-10-14T18:15:00Z","v":823,"vw":70.462535},{"c":70.405,"h":70.41,"l":70.405,"n":3,"o":70.41,"t":"2026-10-14T18:30:00Z","v":372,"vw":70.407329},{"c":70.405,"h":70.41,"l":70.37,"n":41,"o":70.4,"t":"2026-10-14T18:45:00Z","v":6865,"vw":70.389813},{"c":70.41,"h":70.41,"l":70.385,"n":46,"o":70.4,"t":"2026-10-14T19:00:00Z","v":3070,"vw":70.400362},{"c":70.43,"h":70.43,"l":70.41,"n":33,"o":70.41,"t":"2026-10-14T19:15:00Z","v":1521,"vw":70.420942},{"c":70.43,"h":70.43,"l":70.43,"n":16,"o":70.43,"t":"2026-10-14T19:30:00Z","v":1078,"vw":70.43},{"c":70.45,"h":70.48,"l":70.42,"n":64,"o":70.43,"t":"2026-10-14T19:45:00Z","v":3011,"vw":70.439321},{"c":70.45,"h":70.45,"l":70.45,"n":4,"o":70.45,"t":"2026-10-14T20:00:00Z","v":905,"vw":70.45},{"c":71,"h":71.31,"l":71,"n":30,"o":71.31,"t":"2026-10-15T13:30:00Z","v":25008,"vw":71.204778},{"c":70.93,"h":71.01,"l":70.93,"n":176,"o":70.94,"t":"2026-10-15T13:45:00Z","v":12439,"vw":70.95627},{"c":70.94,"h":71.0899,"l":70.92,"n":148,"o":70.92,"t":"2026-10-15T14:00:00Z","v":9547,"vw":71.022903},{"c":71.14,"h":71.14,"l":71.005,"n":5,"o":71.005,"t":"2026-10-15T14:15:00Z","v":854,"vw":71.027066},{"c":71.27,"h":71.285,"l":71.22,"n":15,"o":71.285,"t":"2026-10-15T14:45:00Z","v":1373,"vw":71.243725},{"c":71.26,"h":71.3,"l":71.23,"n":21,"o":71.3,"t":"2026-10-15T15:00:00Z","v":17269,"vw":71.289255},{"c":71.2249,"h":71.2249,"l":71.2249,"n":3,"o":71.2249,"t":"2026-10-15T15:30:00Z","v":147,"vw":71.2249},{"c":71.23,"h":71.23,"l":71.21,"n":11,"o":71.21,"t":"2026-10-15T15:45:00Z","v":736,"vw":71.215053},{"c":71.21,"h":71.21,"l":71.21,"n":9,"o":71.21,"t":"2026-10-15T16:00:00Z","v":235,"vw":71.21},{"c":71.22,"h":71.22,"l":71.22,"n":3,"o":71.22,"t":"2026-10-15T16:30:00Z","v":200,"vw":71.22},{"c":71.185,"h":71.185,"l":71.185,"n":1,"o":71.185,"t":"2026-10-15T16:45:00Z","v":330,"vw":71.185},{"c":71.2,"h":71.23,"l":71.195,"n":35,"o":71.21,"t":"2026-10-15T17:00:00Z","v":2452,"vw":71.204152},{"c":71.31,"h":71.31,"l":71.31,"n":2,"o":71.31,"t":"2026-10-15T18:00:00Z","v":387,"vw":71.31},{"c":71.305,"h":71.305,"l":71.27,"n":8,"o":71.28,"t":"2026-10-15T18:15:00Z","v":606,"vw":71.290834},{"c":71.3,"h":71.39,"l":71.3,"n":71,"o":71.33,"t":"2026-10-15T18:30:00Z","v":4017,"vw":71.347313},{"c":71.3,"h":71.36,"l":71.29,"n":20,"o":71.29,"t":"2026-10-15T18:45:00Z","v":2619,"vw":71.297959},{"c":71.33,"h":71.38,"l":71.3,"n":30,"o":71.3,"t":"2026-10-15T19:00:00Z","v":2080,"vw":71.318286},{"c":71.35,"h":71.37,"l":71.35,"n":19,"o":71.37,"t":"2026-10-15T19:15:00Z","v":1066,"vw":71.360504},{"c":71.42,"h":71.42,"l":71.35,"n":25,"o":71.36,"t":"2026-10-15T19:30:00Z","v":1398,"vw":71.362727},{"c":71.49,"h":71.55,"l":71.42,"n":82,"o":71.465,"t":"2026-10-15T19:45:00Z","v":7266,"vw":71.482504},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-15T20:00:00Z","v":711,"vw":71.4},{"c":72.27,"h":72.32,"l":72.105,"n":55,"o":72.32,"t":"2026-10-16T13:30:00Z","v":5119,"vw":72.227324},{"c":72.235,"h":72.3,"l":72.21,"n":96,"o":72.26,"t":"2026-10-16T13:45:00Z","v":8187,"vw":72.239798},{"c":72.19,"h":72.245,"l":72.14,"n":90,"o":72.24,"t":"2026-10-16T14:00:00Z","v":11067,"vw":72.20909},{"c":72.22,"h":72.23,"l":72.18,"n":51,"o":72.185,"t":"2026-10-16T14:15:00Z","v":5547,"vw":72.209933},{"c":72.185,"h":72.22,"l":72.18,"n":39,"o":72.22,"t":"2026-10-16T14:30:00Z","v":4770,"vw":72.202102},{"c":72.22,"h":72.22,"l":72.15,"n":114,"o":72.17,"t":"2026-10-16T14:45:00Z","v":14459,"vw":72.1903},{"c":72.195,"h":72.23,"l":72.15,"n":74,"o":72.22,"t":"2026-10-16T15:00:00Z","v":5973,"vw":72.205942},{"c":72.11,"h":72.195,"l":72.1,"n":67,"o":72.195,"t":"2026-10-16T15:15:00Z","v":5612,"vw":72.130468},{"c":72.04,"h":72.095,"l":72.02,"n":61,"o":72.08,"t":"2026-10-16T15:30:00Z","v":6429,"vw":72.070455},{"c":71.78,"h":72.025,"l":71.78,"n":77,"o":71.96,"t":"2026-10-16T15:45:00Z","v":4601,"vw":71.960706},{"c":71.8,"h":71.8,"l":71.795,"n":95,"o":71.795,"t":"2026-10-16T16:00:00Z","v":5323,"vw":71.796313},{"c":71.84,"h":71.84,"l":71.75,"n":25,"o":71.815,"t":"2026-10-16T16:15:00Z","v":2965,"vw":71.81456},{"c":71.7,"h":71.765,"l":71.665,"n":72,"o":71.71,"t":"2026-10-16T16:30:00Z","v":5969,"vw":71.728923},{"c":71.59,"h":71.71,"l":71.58,"n":72,"o":71.675,"t":"2026-10-16T16:45:00Z","v":6271,"vw":71.629747},{"c":71.48,"h":71.66,"l":71.48,"n":89,"o":71.65,"t":"2026-10-16T17:00:00Z","v":6014,"vw":71.558388},{"c":71.55,"h":71.62,"l":71.5,"n":23,"o":71.535,"t":"2026-10-16T17:15:00Z","v":3247,"vw":71.527145},{"c":71.68,"h":71.68,"l":71.53,"n":112,"o":71.54,"t":"2026-10-16T17:30:00Z","v":7857,"vw":71.601755},{"c":71.585,"h":71.68,"l":71.57,"n":90,"o":71.665,"t":"2026-10-16T17:45:00Z","v":5305,"vw":71.618072},{"c":71.55,"h":71.58,"l":71.48,"n":47,"o":71.53,"t":"2026-10-16T18:00:00Z","v":4478,"vw":71.535904},{"c":71.515,"h":71.59,"l":71.44,"n":87,"o":71.59,"t":"2026-10-16T18:15:00Z","v":6018,"vw":71.49509},{"c":71.525,"h":71.57,"l":71.48,"n":75,"o":71.54,"t":"2026-10-16T18:30:00Z","v":6550,"vw":71.548478},{"c":71.44,"h":71.53,"l":71.44,"n":35,"o":71.475,"t":"2026-10-16T18:45:00Z","v":3700,"vw":71.492909},{"c":71.53,"h":71.54,"l":71.44,"n":81,"o":71.485,"t":"2026-10-16T19:00:00Z","v":6019,"vw":71.485555},{"c":71.59,"h":71.59,"l":71.52,"n":49,"o":71.54,"t":"2026-10-16T19:15:00Z","v":3534,"vw":71.539765},{"c":71.51,"h":71.57,"l":71.5,"n":72,"o":71.56,"t":"2026-10-16T19:30:00Z","v":12472,"vw":71.542541},{"c":71.598,"h":71.84,"l":71.53,"n":409,"o":71.53,"t":"2026-10-16T19:45:00Z","v":34493,"vw":71.645819},{"c":71.58,"h":71.58,"l":71.58,"n":5,"o":71.58,"t":"2026-10-16T20:00:00Z","v":5400,"vw":71.58},{"c":71.4,"h":71.4,"l":71.4,"n":10,"o":71.4,"t":"2026-10-16T22:00:00Z","v":370,"vw":71.4},{"c":71.275,"h":71.29,"l":71.22,"n":44,"o":71.26,"t":"2026-10-19T13:30:00Z","v":4841,"vw":71.266542},{"c":71.235,"h":71.2888,"l":71.19,"n":10,"o":71.19,"t":"2026-10-19T13:45:00Z","v":1991,"vw":71.248572},{"c":71.17,"h":71.19,"l":71.15,"n":22,"o":71.19,"t":"2026-10-19T14:00:00Z","v":2038,"vw":71.167576},{"c":71.28,"h":71.28,"l":71.235,"n":24,"o":71.235,"t":"2026-10-19T14:15:00Z","v":3237,"vw":71.265699},{"c":71.0601,"h":71.13,"l":71.0601,"n":62,"o":71.13,"t":"2026-10-19T14:30:00Z","v":3183,"vw":71.103919},{"c":71.07,"h":71.13,"l":71.05,"n":141,"o":71.13,"t":"2026-10-19T14:45:00Z","v":10072,"vw":71.06892},{"c":71.09,"h":71.13,"l":71.0602,"n":139,"o":71.08,"t":"2026-10-19T15:00:00Z","v":10685,"vw":71.090791},{"c":71.31,"h":71.31,"l":71.19,"n":16,"o":71.19,"t":"2026-10-19T15:15:00Z","v":1299,"vw":71.248285},{"c":71.28,"h":71.28,"l":71.23,"n":47,"o":71.28,"t":"2026-10-19T15:30:00Z","v":2734,"vw":71.258461},{"c":71.0083,"h":71.0083,"l":71.0083,"n":1,"o":71.0083,"t":"2026-10-19T16:45:00Z","v":145,"vw":71.0083},{"c":70.9301,"h":70.9654,"l":70.9301,"n":2,"o":70.9654,"t":"2026-10-19T17:00:00Z","v":481,"vw":70.953217},{"c":70.9871,"h":70.9871,"l":70.9871,"n":3,"o":70.9871,"t":"2026-10-19T17:15:00Z","v":437,"vw":70.9871},{"c":70.94,"h":70.94,"l":70.94,"n":4,"o":70.94,"t":"2026-10-19T17:30:00Z","v":388,"vw":70.94},{"c":70.995,"h":70.995,"l":70.995,"n":2,"o":70.995,"t":"2026-10-19T18:15:00Z","v":293,"vw":70.995},{"c":71.01,"h":71.01,"l":70.93,"n":134,"o":70.93,"t":"2026-10-19T18:30:00Z","v":14849,"vw":70.944439},{"c":70.8601,"h":70.93,"l":70.8601,"n":25,"o":70.93,"t":"2026-10-19T19:00:00Z","v":1551,"vw":70.869741},{"c":70.9,"h":70.95,"l":70.85,"n":20,"o":70.87,"t":"2026-10-19T19:15:00Z","v":4441,"vw":70.878374},{"c":70.88,"h":70.92,"l":70.88,"n":45,"o":70.885,"t":"2026-10-19T19:30:00Z","v":3067,"vw":70.91161},{"c":70.83,"h":70.895,"l":70.83,"n":51,"o":70.8701,"t":"2026-10-19T19:45:00Z","v":6553,"vw":70.862455},{"c":70.95,"h":70.95,"l":70.95,"n":6,"o":70.95,"t":"2026-10-19T20:00:00Z","v":1082,"vw":70.95},{"c":71.13,"h":71.13,"l":70.95,"n":62,"o":70.95,"t":"2026-10-20T13:30:00Z","v":4840,"vw":71.0588},{"c":71.2,"h":71.2,"l":71.17,"n":37,"o":71.2,"t":"2026-10-20T13:45:00Z","v":3743,"vw":71.192529},{"c":71.23,"h":71.23,"l":71.19,"n":25,"o":71.19,"t":"2026-10-20T14:00:00Z","v":2488,"vw":71.203249},{"c":71.61,"h":71.61,"l":71.28,"n":58,"o":71.28,"t":"2026-10-20T14:15:00Z","v":2521,"vw":71.393482},{"c":71.62,"h":71.62,"l":71.57,"n":38,"o":71.57,"t":"2026-10-20T14:30:00Z","v":3270,"vw":71.598495},{"c":71.6,"h":71.6151,"l":71.54,"n":37,"o":71.6151,"t":"2026-10-20T14:45:00Z","v":3094,"vw":71.562103},{"c":71.26,"h":71.54,"l":71.26,"n":142,"o":71.535,"t":"2026-10-20T15:00:00Z","v":11649,"vw":71.446377},{"c":71.3,"h":71.37,"l":71.26,"n":37,"o":71.35,"t":"2026-10-20T15:15:00Z","v":165279,"vw":71.300161},{"c":71.3,"h":71.3,"l":71.25,"n":42,"o":71.28,"t":"2026-10-20T15:30:00Z","v":7410,"vw":71.292313},{"c":71.35,"h":71.35,"l":71.32,"n":15,"o":71.32,"t":"2026-10-20T15:45:00Z","v":1105,"vw":71.342},{"c":71.33,"h":71.405,"l":71.33,"n":43,"o":71.39,"t":"2026-10-20T16:00:00Z","v":3559,"vw":71.392724},{"c":71.37,"h":71.405,"l":71.3201,"n":70,"o":71.37,"t":"2026-10-20T16:15:00Z","v":6602,"vw":71.386063},{"c":71.37,"h":71.41,"l":71.3619,"n":11,"o":71.3619,"t":"2026-10-20T16:30:00Z","v":1207,"vw":71.392077},{"c":71.34,"h":71.4,"l":71.34,"n":82,"o":71.37,"t":"2026-10-20T16:45:00Z","v":20265,"vw":71.361281},{"c":71.34,"h":71.39,"l":71.34,"n":119,"o":71.36,"t":"2026-10-20T17:00:00Z","v":39120,"vw":71.366023},{"c":71.4,"h":71.4,"l":71.35,"n":16,"o":71.35,"t":"2026-10-20T17:15:00Z","v":797,"vw":71.378146},{"c":71.45,"h":71.45,"l":71.42,"n":26,"o":71.42,"t":"2026-10-20T17:30:00Z","v":1965,"vw":71.439497},{"c":71.43,"h":71.46,"l":71.43,"n":36,"o":71.45,"t":"2026-10-20T17:45:00Z","v":1283,"vw":71.450758},{"c":71.42,"h":71.44,"l":71.42,"n":41,"o":71.44,"t":"2026-10-20T18:00:00Z","v":3470,"vw":71.425765},{"c":71.41,"h":71.42,"l":71.4,"n":15,"o":71.42,"t":"2026-10-20T18:15:00Z","v":892,"vw":71.415413},{"c":71.35,"h":71.4391,"l":71.35,"n":26,"o":71.41,"t":"2026-10-20T18:30:00Z","v":1537,"vw":71.401768},{"c":71.465,"h":71.465,"l":71.37,"n":43,"o":71.37,"t":"2026-10-20T18:45:00Z","v":133545,"vw":71.400186},{"c":71.43,"h":71.45,"l":71.43,"n":26,"o":71.45,"t":"2026-10-20T19:00:00Z","v":1477,"vw":71.442},{"c":71.42,"h":71.42,"l":71.37,"n":62,"o":71.39,"t":"2026-10-20T19:15:00Z","v":3757,"vw":71.386925},{"c":71.42,"h":71.42,"l":71.39,"n":32,"o":71.41,"t":"2026-10-20T19:30:00Z","v":8044,"vw":71.417206},{"c":71.47,"h":71.47,"l":71.38,"n":101,"o":71.415,"t":"2026-10-20T19:45:00Z","v":5740,"vw":71.400153},{"c":71.4,"h":71.4,"l":71.4,"n":7,"o":71.4,"t":"2026-10-20T20:00:00Z","v":617,"vw":71.4},{"c":71.89,"h":72.06,"l":71.84,"n":39,"o":71.84,"t":"2026-10-21T13:30:00Z","v":3595,"vw":71.875623},{"c":71.91,"h":71.96,"l":71.91,"n":19,"o":71.96,"t":"2026-10-21T13:45:00Z","v":1121,"vw":71.94625},{"c":71.87,"h":71.89,"l":71.765,"n":45,"o":71.865,"t":"2026-10-21T14:00:00Z","v":3357,"vw":71.828633},{"c":71.84,"h":71.84,"l":71.77,"n":26,"o":71.8,"t":"2026-10-21T14:15:00Z","v":2503,"vw":71.805491},{"c":71.85,"h":71.94,"l":71.78,"n":23,"o":71.94,"t":"2026-10-21T14:30:00Z","v":1994,"vw":71.835792},{"c":71.72,"h":71.83,"l":71.72,"n":13,"o":71.78,"t":"2026-10-21T14:45:00Z","v":1143,"vw":71.768856},{"c":71.79,"h":71.79,"l":71.71,"n":27,"o":71.75,"t":"2026-10-21T15:00:00Z","v":2657,"vw":71.75},{"c":71.84,"h":71.87,"l":71.76,"n":229,"o":71.79,"t":"2026-10-21T15:15:00Z","v":17761,"vw":71.82109},{"c":71.85,"h":71.91,"l":71.85,"n":18,"o":71.885,"t":"2026-10-21T15:30:00Z","v":1732,"vw":71.890932},{"c":71.83,"h":71.87,"l":71.82,"n":35,"o":71.85,"t":"2026-10-21T15:45:00Z","v":2733,"vw":71.8344},{"c":71.8,"h":71.83,"l":71.795,"n":20,"o":71.815,"t":"2026-10-21T16:00:00Z","v":1385,"vw":71.81},{"c":71.82,"h":71.82,"l":71.795,"n":16,"o":71.795,"t":"2026-10-21T16:15:00Z","v":1700,"vw":71.81358},{"c":71.895,"h":71.895,"l":71.78,"n":24,"o":71.815,"t":"2026-10-21T16:30:00Z","v":3337,"vw":71.801248},{"c":71.86,"h":71.88,"l":71.86,"n":13,"o":71.88,"t":"2026-10-21T16:45:00Z","v":1571,"vw":71.868535},{"c":71.83,"h":71.83,"l":71.83,"n":2,"o":71.83,"t":"2026-10-21T17:00:00Z","v":422,"vw":71.83},{"c":71.89,"h":71.9,"l":71.88,"n":34,"o":71.88,"t":"2026-10-21T17:15:00Z","v":3821,"vw":71.885513},{"c":71.8412,"h":71.8412,"l":71.8412,"n":2,"o":71.8412,"t":"2026-10-21T17:30:00Z","v":279,"vw":71.8412},{"c":71.87,"h":71.88,"l":71.86,"n":34,"o":71.865,"t":"2026-10-21T17:45:00Z","v":2771,"vw":71.8675},{"c":71.84,"h":71.89,"l":71.83,"n":43,"o":71.89,"t":"2026-10-21T18:00:00Z","v":2393,"vw":71.847},{"c":71.83,"h":71.87,"l":71.82,"n":32,"o":71.87,"t":"2026-10-21T18:15:00Z","v":1894,"vw":71.836769},{"c":71.865,"h":71.8914,"l":71.825,"n":281,"o":71.825,"t":"2026-10-21T18:30:00Z","v":26619,"vw":71.84738},{"c":71.595,"h":71.86,"l":71.595,"n":84,"o":71.86,"t":"2026-10-21T18:45:00Z","v":9049,"vw":71.782917},{"c":71.57,"h":71.61,"l":71.45,"n":184,"o":71.57,"t":"2026-10-21T19:00:00Z","v":22035,"vw":71.553735},{"c":71.72,"h":71.72,"l":71.575,"n":68,"o":71.58,"t":"2026-10-21T19:15:00Z","v":4994,"vw":71.639117},{"c":71.78,"h":71.795,"l":71.73,"n":55,"o":71.73,"t":"2026-10-21T19:30:00Z","v":3244,"vw":71.768983},{"c":71.82,"h":71.83,"l":71.76,"n":195,"o":71.785,"t":"2026-10-21T19:45:00Z","v":11567,"vw":71.790658},{"c":71.72,"h":71.72,"l":71.72,"n":6,"o":71.72,"t":"2026-10-21T20:00:00Z","v":1357,"vw":71.72},{"c":71.42,"h":71.45,"l":71.21,"n":15,"o":71.21,"t":"2026-10-22T13:30:00Z","v":13651,"vw":71.278319},{"c":71.39,"h":71.39,"l":71.39,"n":2,"o":71.39,"t":"2026-10-22T13:45:00Z","v":104,"vw":71.39},{"c":71.38,"h":71.38,"l":71.3351,"n":4,"o":71.3351,"t":"2026-10-22T14:00:00Z","v":257,"vw":71.35306},{"c":71.205,"h":71.34,"l":71.205,"n":6,"o":71.34,"t":"2026-10-22T14:15:00Z","v":397,"vw":71.255},{"c":71.05,"h":71.23,"l":71.05,"n":9,"o":71.23,"t":"2026-10-22T14:30:00Z","v":1439,"vw":71.077538},{"c":71.14,"h":71.16,"l":71.09,"n":5,"o":71.16,"t":"2026-10-22T14:45:00Z","v":856,"vw":71.105037},{"c":71.07,"h":71.11,"l":71.07,"n":14,"o":71.11,"t":"2026-10-22T15:00:00Z","v":1244,"vw":71.073846},{"c":71.135,"h":71.135,"l":71.11,"n":7,"o":71.11,"t":"2026-10-22T15:15:00Z","v":1359,"vw":71.124678},{"c":70.99,"h":71.12,"l":70.99,"n":6,"o":71.0965,"t":"2026-10-22T15:30:00Z","v":415,"vw":71.072853},{"c":71.08,"h":71.08,"l":71.08,"n":1,"o":71.08,"t":"2026-10-22T15:45:00Z","v":100,"vw":71.08},{"c":71.21,"h":71.245,"l":71.21,"n":3,"o":71.245,"t":"2026-10-22T16:00:00Z","v":258,"vw":71.226827},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-22T16:15:00Z","v":100,"vw":71.34},{"c":71.25,"h":71.25,"l":71.17,"n":32,"o":71.25,"t":"2026-10-22T16:30:00Z","v":2553,"vw":71.226353},{"c":71.235,"h":71.235,"l":71.165,"n":7,"o":71.165,"t":"2026-10-22T16:45:00Z","v":518,"vw":71.195583},{"c":71.14,"h":71.24,"l":71.13,"n":29,"o":71.24,"t":"2026-10-22T17:00:00Z","v":1692,"vw":71.158854},{"c":71.31,"h":71.3235,"l":71.245,"n":14,"o":71.265,"t":"2026-10-22T17:15:00Z","v":1271,"vw":71.273091},{"c":71.28,"h":71.28,"l":71.255,"n":4,"o":71.255,"t":"2026-10-22T17:30:00Z","v":309,"vw":71.263333},{"c":71.26,"h":71.26,"l":71.25,"n":5,"o":71.25,"t":"2026-10-22T17:45:00Z","v":561,"vw":71.256853},{"c":71.24,"h":71.24,"l":71.15,"n":39,"o":71.15,"t":"2026-10-22T18:00:00Z","v":4082,"vw":71.1727},{"c":71.24,"h":71.33,"l":71.23,"n":28,"o":71.23,"t":"2026-10-22T18:15:00Z","v":1599,"vw":71.262222},{"c":71.205,"h":71.26,"l":71.205,"n":5,"o":71.26,"t":"2026-10-22T18:30:00Z","v":553,"vw":71.230239},{"c":71.24,"h":71.26,"l":71.24,"n":2,"o":71.26,"t":"2026-10-22T18:45:00Z","v":200,"vw":71.25},{"c":71.185,"h":71.185,"l":71.15,"n":26,"o":71.15,"t":"2026-10-22T19:00:00Z","v":1884,"vw":71.163841},{"c":71.175,"h":71.27,"l":71.175,"n":8,"o":71.27,"t":"2026-10-22T19:15:00Z","v":32873,"vw":71.190153},{"c":71.16,"h":71.2,"l":71.12,"n":36,"o":71.19,"t":"2026-10-22T19:30:00Z","v":1608,"vw":71.162834},{"c":71.22,"h":71.22,"l":71.13,"n":114,"o":71.13,"t":"2026-10-22T19:45:00Z","v":4915,"vw":71.203705},{"c":71.2,"h":71.2,"l":71.2,"n":6,"o":71.2,"t":"2026-10-22T20:00:00Z","v":515,"vw":71.2},{"c":70.44,"h":70.44,"l":70.44,"n":7,"o":70.44,"t":"2026-10-23T13:30:00Z","v":466,"vw":70.44},{"c":70.66,"h":70.66,"l":70.62,"n":13,"o":70.62,"t":"2026-10-23T13:45:00Z","v":856,"vw":70.65},{"c":70.545,"h":70.65,"l":70.545,"n":16,"o":70.65,"t":"2026-10-23T14:00:00Z","v":2423,"vw":70.628265},{"c":70.475,"h":70.475,"l":70.475,"n":1,"o":70.475,"t":"2026-10-23T14:15:00Z","v":684,"vw":70.475},{"c":70.44,"h":70.44,"l":70.44,"n":3,"o":70.44,"t":"2026-10-23T14:30:00Z","v":130,"vw":70.44},{"c":70.58,"h":70.59,"l":70.58,"n":2,"o":70.59,"t":"2026-10-23T14:45:00Z","v":300,"vw":70.583333},{"c":70.72,"h":70.72,"l":70.674,"n":10,"o":70.674,"t":"2026-10-23T15:00:00Z","v":543,"vw":70.689778},{"c":70.7533,"h":70.7533,"l":70.7533,"n":1,"o":70.7533,"t":"2026-10-23T15:15:00Z","v":130,"vw":70.7533},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-23T15:30:00Z","v":200,"vw":70.78},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-23T15:45:00Z","v":5733,"vw":70.87},{"c":70.73,"h":70.73,"l":70.73,"n":3,"o":70.73,"t":"2026-10-23T16:15:00Z","v":385,"vw":70.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.725,"strike":82.94445028489162,"iv":0.5044794610745413,"gamma":0.023505835397317997,"theta":-0.04226172084625123,"vega":0.04585297523692552,"rho":0.0073415172476619045,"breakevenPct":18.210415476795887},{"delta":0.2,"premium":0.725,"strike":77.37834311004796,"iv":0.34590081174325843,"gamma":0.04125674472257581,"theta":-0.0354104902470342,"vega":0.05504342318445706,"rho":0.009847035481461364,"breakevenPct":10.346471833252506},{"delta":0.25,"premium":0.7754199749843408,"strike":74.99440033354212,"iv":0.274510825191518,"gamma":0.05886597518406573,"theta":-0.03252445515442367,"vega":0.062492610631774276,"rho":0.012315059401761266,"breakevenPct":7.049609012316265},{"delta":0.3,"premium":0.8865205634284887,"strike":73.79131106612292,"iv":0.24556937283216987,"gamma":0.07198211933270802,"theta":-0.032151279594711354,"vega":0.06818515912859748,"rho":0.014827543098430627,"breakevenPct":5.506818483657698},{"delta":0.35,"premium":1.0303401898734177,"strike":72.92879746835443,"iv":0.2314512658227848,"gamma":0.08174541139240506,"theta":-0.03249351265822785,"vega":0.07257768987341773,"rho":0.01745382028969408,"breakevenPct":4.491428605254653},{"delta":0.4,"premium":1.0896756329113924,"strike":72.1376582278481,"iv":0.20202088607594934,"gamma":0.09780553797468354,"theta":-0.030199208860759493,"vega":0.07566313291139241,"rho":0.019951403422995624,"breakevenPct":3.4575168172402764},{"delta":0.45,"premium":1.3220430107526882,"strike":71.59628543499511,"iv":0.20275386119257086,"gamma":0.09882365591397849,"theta":-0.03117262952101662,"vega":0.07700742913000978,"rho":0.022488462924645958,"breakevenPct":3.020945782427257},{"delta":0.5,"premium":1.5908602150537634,"strike":71.10752688172043,"iv":0.20984086021505377,"gamma":0.09667311827956988,"theta":-0.03283440860215054,"vega":0.07798494623655915,"rho":0.02503383827144483,"breakevenPct":2.7102068191118596},{"delta":0.55,"premium":1.7674698795180723,"strike":70.63855421686748,"iv":0.20135180722891566,"gamma":0.09970602409638554,"theta":-0.031681927710843376,"vega":0.07693493975903615,"rho":0.027587486125321036,"breakevenPct":2.297148628478257},{"delta":0.6,"premium":1.9180722891566262,"strike":70.17516218721038,"iv":0.18846950880444857,"gamma":0.1042009267840593,"theta":-0.0297356811862836,"vega":0.07531306765523633,"rho":0.030143467250424175,"breakevenPct":1.8552311686010596},{"delta":0.65,"premium":2.2041578947368423,"strike":69.67263157894737,"iv":0.1860225263157895,"gamma":0.10095673684210525,"theta":-0.028639894736842107,"vega":0.07208105263157895,"rho":0.03268730637098688,"breakevenPct":1.5494319359314288},{"delta":0.7,"premium":2.5725789473684206,"strike":69.14631578947369,"iv":0.18991726315789473,"gamma":0.09300936842105265,"theta":-0.028060947368421053,"vega":0.06787052631578948,"rho":0.035223766588468736,"breakevenPct":1.3263540696355298},{"delta":0.75,"premium":3.0530418882978725,"strike":68.51994680851064,"iv":0.19193610372340425,"gamma":0.08268710106382979,"theta":-0.026243816489361704,"vega":0.06093936170212765,"rho":0.03770358049424425,"breakevenPct":1.1202141517297997},{"delta":0.8,"premium":3.576645611702128,"strike":67.85505319148936,"iv":0.19323264627659575,"gamma":0.0714503989361702,"theta":-0.023949933510638295,"vega":0.05296063829787233,"rho":0.04016158321628797,"breakevenPct":0.9205960477471542},{"delta":0.85,"premium":4.100249335106383,"strike":67.19015957446808,"iv":0.19452918882978723,"gamma":0.06021369680851064,"theta":-0.021656050531914894,"vega":0.04498191489361702,"rho":0.04261958593833168,"breakevenPct":0.7209779437645091},{"delta":0.9,"premium":4.738647342995169,"strike":66.42512077294685,"iv":0.1892086956521739,"gamma":0.046364734299516895,"theta":-0.017838164251207725,"vega":0.03390434782608695,"rho":0.045027563945735455,"breakevenPct":0.542056476244059}],"put":[{"delta":0.15,"premium":0.5085639009438514,"strike":65.08390975235963,"iv":0.31682763424526883,"gamma":0.03725983613651072,"theta":-0.024393340648117264,"vega":0.0457150565703184,"rho":-0.009120067966185648,"breakevenPct":8.76624100359313},{"delta":0.2,"premium":0.8033960149630731,"strike":65.82099003740768,"iv":0.3452681003387849,"gamma":0.040960998755649854,"theta":-0.0318579533231997,"vega":0.0548085385355004,"rho":-0.012136212491825928,"breakevenPct":8.141421073939417},{"delta":0.25,"premium":1.0383496784770663,"strike":66.93342673415466,"iv":0.3384769795842667,"gamma":0.04787125993874885,"theta":-0.03556491192157021,"vega":0.06232166507500936,"rho":-0.015093678175222131,"breakevenPct":6.901689803097769},{"delta":0.3,"premium":0.8466679968076616,"strike":68.71667996807662,"iv":0.2252270550678372,"gamma":0.08035610534716679,"theta":-0.024315802075019953,"vega":0.06719257781324821,"rho":-0.018057890084387847,"breakevenPct":4.111449445156268},{"delta":0.35,"premium":0.9264764565043894,"strike":69.51476456504389,"iv":0.19853112529928174,"gamma":0.09667693535514763,"theta":-0.02244030327214685,"vega":0.07186137270550678,"rho":-0.02104295939394351,"breakevenPct":3.0966498937702784},{"delta":0.4,"premium":1.0873853211009175,"strike":70.17981651376147,"iv":0.18623798165137614,"gamma":0.10534128440366973,"theta":-0.021893394495412843,"vega":0.07532935779816514,"rho":-0.023998399589671083,"breakevenPct":2.3843831915177405},{"delta":0.45,"premium":1.3740825688073395,"strike":70.63853211009175,"iv":0.19628385321100916,"gamma":0.10213027522935779,"theta":-0.023407155963302752,"vega":0.0769348623853211,"rho":-0.026907884425175492,"breakevenPct":2.141351112410967},{"delta":0.5,"premium":1.8082382762991127,"strike":71.24182509505704,"iv":0.20803695817490495,"gamma":0.09769495564005069,"theta":-0.0243689226869455,"vega":0.07712790874524715,"rho":-0.029919016817112603,"breakevenPct":1.9023894869349962},{"delta":0.55,"premium":2.790494296577948,"strike":72.38250950570342,"iv":0.2261358174904943,"gamma":0.08870889733840304,"theta":-0.02327893536121673,"vega":0.07207087452471483,"rho":-0.03330797125843164,"breakevenPct":1.6785576608037052},{"delta":0.6,"premium":3.77275031685678,"strike":73.52319391634981,"iv":0.24423467680608363,"gamma":0.0797228390367554,"theta":-0.02218894803548796,"vega":0.06701384030418252,"rho":-0.03669692569975067,"breakevenPct":1.4547258346724146},{"delta":0.65,"premium":4.755006337135615,"strike":74.6638783269962,"iv":0.262333536121673,"gamma":0.07073678073510772,"theta":-0.02109896070975919,"vega":0.06195680608365019,"rho":-0.040085880141069716,"breakevenPct":1.2308940085411233},{"delta":0.7,"premium":5.737262357414449,"strike":75.80456273764258,"iv":0.28043239543726234,"gamma":0.06175072243346008,"theta":-0.020008973384030418,"vega":0.05689977186311788,"rho":-0.04347483458238875,"breakevenPct":1.0070621824098327},{"delta":0.75,"premium":6.719518377693284,"strike":76.94524714828897,"iv":0.2985312547528517,"gamma":0.05276466413181242,"theta":-0.018918986058301647,"vega":0.051842737642585554,"rho":-0.04686378902370779,"breakevenPct":0.7832303562785417},{"delta":0.8,"premium":7.701774397972119,"strike":78.08593155893536,"iv":0.31663011406844105,"gamma":0.04377860583016476,"theta":-0.017828998732572876,"vega":0.04678570342205323,"rho":-0.050252743465026825,"breakevenPct":0.5593985301472504},{"delta":0.85,"premium":8.684030418250952,"strike":79.22661596958174,"iv":0.3347289733840304,"gamma":0.034792547528517126,"theta":-0.016739011406844105,"vega":0.041728669201520914,"rho":-0.05364169790634586,"breakevenPct":0.3355667040159598}]},"raw":{"call":[{"delta":0.15,"premium":0.725,"strike":82.94445028489162,"iv":0.5044794610745413,"gamma":0.023505835397317997,"theta":-0.04226172084625123,"vega":0.04585297523692552,"rho":0.0073415172476619045,"breakevenPct":18.210415476795887},{"delta":0.2,"premium":0.725,"strike":77.37834311004796,"iv":0.34590081174325843,"gamma":0.04125674472257581,"theta":-0.0354104902470342,"vega":0.05504342318445706,"rho":0.009847035481461364,"breakevenPct":10.346471833252506},{"delta":0.25,"premium":0.7754199749843408,"strike":74.99440033354212,"iv":0.274510825191518,"gamma":0.05886597518406573,"theta":-0.03252445515442367,"vega":0.062492610631774276,"rho":0.012315059401761266,"breakevenPct":7.049609012316265},{"delta":0.3,"premium":0.8865205634284887,"strike":73.79131106612292,"iv":0.24556937283216987,"gamma":0.07198211933270802,"theta":-0.032151279594711354,"vega":0.06818515912859748,"rho":0.014827543098430627,"breakevenPct":5.506818483657698},{"delta":0.35,"premium":1.0303401898734177,"strike":72.92879746835443,"iv":0.2314512658227848,"gamma":0.08174541139240506,"theta":-0.03249351265822785,"vega":0.07257768987341773,"rho":0.01745382028969408,"breakevenPct":4.491428605254653},{"delta":0.4,"premium":1.0896756329113924,"strike":72.1376582278481,"iv":0.20202088607594934,"gamma":0.09780553797468354,"theta":-0.030199208860759493,"vega":0.07566313291139241,"rho":0.019951403422995624,"breakevenPct":3.4575168172402764},{"delta":0.45,"premium":1.3220430107526882,"strike":71.59628543499511,"iv":0.20275386119257086,"gamma":0.09882365591397849,"theta":-0.03117262952101662,"vega":0.07700742913000978,"rho":0.022488462924645958,"breakevenPct":3.020945782427257},{"delta":0.5,"premium":1.5908602150537634,"strike":71.10752688172043,"iv":0.20984086021505377,"gamma":0.09667311827956988,"theta":-0.03283440860215054,"vega":0.07798494623655915,"rho":0.02503383827144483,"breakevenPct":2.7102068191118596},{"delta":0.55,"premium":1.7674698795180723,"strike":70.63855421686748,"iv":0.20135180722891566,"gamma":0.09970602409638554,"theta":-0.031681927710843376,"vega":0.07693493975903615,"rho":0.027587486125321036,"breakevenPct":2.297148628478257},{"delta":0.6,"premium":1.9180722891566262,"strike":70.17516218721038,"iv":0.18846950880444857,"gamma":0.1042009267840593,"theta":-0.0297356811862836,"vega":0.07531306765523633,"rho":0.030143467250424175,"breakevenPct":1.8552311686010596},{"delta":0.65,"premium":2.2041578947368423,"strike":69.67263157894737,"iv":0.1860225263157895,"gamma":0.10095673684210525,"theta":-0.028639894736842107,"vega":0.07208105263157895,"rho":0.03268730637098688,"breakevenPct":1.5494319359314288},{"delta":0.7,"premium":2.5725789473684206,"strike":69.14631578947369,"iv":0.18991726315789473,"gamma":0.09300936842105265,"theta":-0.028060947368421053,"vega":0.06787052631578948,"rho":0.035223766588468736,"breakevenPct":1.3263540696355298},{"delta":0.75,"premium":3.0530418882978725,"strike":68.51994680851064,"iv":0.19193610372340425,"gamma":0.08268710106382979,"theta":-0.026243816489361704,"vega":0.06093936170212765,"rho":0.03770358049424425,"breakevenPct":1.1202141517297997},{"delta":0.8,"premium":3.576645611702128,"strike":67.85505319148936,"iv":0.19323264627659575,"gamma":0.0714503989361702,"theta":-0.023949933510638295,"vega":0.05296063829787233,"rho":0.04016158321628797,"breakevenPct":0.9205960477471542},{"delta":0.85,"premium":4.100249335106383,"strike":67.19015957446808,"iv":0.19452918882978723,"gamma":0.06021369680851064,"theta":-0.021656050531914894,"vega":0.04498191489361702,"rho":0.04261958593833168,"breakevenPct":0.7209779437645091},{"delta":0.9,"premium":4.738647342995169,"strike":66.42512077294685,"iv":0.1892086956521739,"gamma":0.046364734299516895,"theta":-0.017838164251207725,"vega":0.03390434782608695,"rho":0.045027563945735455,"breakevenPct":0.542056476244059}],"put":[{"delta":0.15,"premium":0.5085639009438514,"strike":65.08390975235963,"iv":0.31682763424526883,"gamma":0.03725983613651072,"theta":-0.024393340648117264,"vega":0.0457150565703184,"rho":-0.009120067966185648,"breakevenPct":8.76624100359313},{"delta":0.2,"premium":0.8033960149630731,"strike":65.82099003740768,"iv":0.3452681003387849,"gamma":0.040960998755649854,"theta":-0.0318579533231997,"vega":0.0548085385355004,"rho":-0.012136212491825928,"breakevenPct":8.141421073939417},{"delta":0.25,"premium":1.0383496784770663,"strike":66.93342673415466,"iv":0.3384769795842667,"gamma":0.04787125993874885,"theta":-0.03556491192157021,"vega":0.06232166507500936,"rho":-0.015093678175222131,"breakevenPct":6.901689803097769},{"delta":0.3,"premium":0.8466679968076616,"strike":68.71667996807662,"iv":0.2252270550678372,"gamma":0.08035610534716679,"theta":-0.024315802075019953,"vega":0.06719257781324821,"rho":-0.018057890084387847,"breakevenPct":4.111449445156268},{"delta":0.35,"premium":0.9264764565043894,"strike":69.51476456504389,"iv":0.19853112529928174,"gamma":0.09667693535514763,"theta":-0.02244030327214685,"vega":0.07186137270550678,"rho":-0.02104295939394351,"breakevenPct":3.0966498937702784},{"delta":0.4,"premium":1.0873853211009175,"strike":70.17981651376147,"iv":0.18623798165137614,"gamma":0.10534128440366973,"theta":-0.021893394495412843,"vega":0.07532935779816514,"rho":-0.023998399589671083,"breakevenPct":2.3843831915177405},{"delta":0.45,"premium":1.3740825688073395,"strike":70.63853211009175,"iv":0.19628385321100916,"gamma":0.10213027522935779,"theta":-0.023407155963302752,"vega":0.0769348623853211,"rho":-0.026907884425175492,"breakevenPct":2.141351112410967},{"delta":0.5,"premium":1.8082382762991127,"strike":71.24182509505704,"iv":0.20803695817490495,"gamma":0.09769495564005069,"theta":-0.0243689226869455,"vega":0.07712790874524715,"rho":-0.029919016817112603,"breakevenPct":1.9023894869349962},{"delta":0.55,"premium":2.790494296577948,"strike":72.38250950570342,"iv":0.2261358174904943,"gamma":0.08870889733840304,"theta":-0.02327893536121673,"vega":0.07207087452471483,"rho":-0.03330797125843164,"breakevenPct":1.6785576608037052},{"delta":0.6,"premium":3.77275031685678,"strike":73.52319391634981,"iv":0.24423467680608363,"gamma":0.0797228390367554,"theta":-0.02218894803548796,"vega":0.06701384030418252,"rho":-0.03669692569975067,"breakevenPct":1.4547258346724146},{"delta":0.65,"premium":4.755006337135615,"strike":74.6638783269962,"iv":0.262333536121673,"gamma":0.07073678073510772,"theta":-0.02109896070975919,"vega":0.06195680608365019,"rho":-0.040085880141069716,"breakevenPct":1.2308940085411233},{"delta":0.7,"premium":5.737262357414449,"strike":75.80456273764258,"iv":0.28043239543726234,"gamma":0.06175072243346008,"theta":-0.020008973384030418,"vega":0.05689977186311788,"rho":-0.04347483458238875,"breakevenPct":1.0070621824098327},{"delta":0.75,"premium":6.719518377693284,"strike":76.94524714828897,"iv":0.2985312547528517,"gamma":0.05276466413181242,"theta":-0.018918986058301647,"vega":0.051842737642585554,"rho":-0.04686378902370779,"breakevenPct":0.7832303562785417},{"delta":0.8,"premium":7.701774397972119,"strike":78.08593155893536,"iv":0.31663011406844105,"gamma":0.04377860583016476,"theta":-0.017828998732572876,"vega":0.04678570342205323,"rho":-0.050252743465026825,"breakevenPct":0.5593985301472504},{"delta":0.85,"premium":8.684030418250952,"strike":79.22661596958174,"iv":0.3347289733840304,"gamma":0.034792547528517126,"theta":-0.016739011406844105,"vega":0.041728669201520914,"rho":-0.05364169790634586,"breakevenPct":0.3355667040159598}]}},"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"}}