{"symbol":"IYE","url":"https://intraalpha.com/companies/IYE","capturedAt":"2026-10-22T18:16:39.479Z","state":"ready","quote":{"symbol":"IYE","last_price":70.87,"prev_close":71.66,"regular_close":70.84,"change":-0.79,"change_pct":-1.1024,"regular_change":-0.82,"regular_change_pct":-1.1443,"extended_change":0.03,"extended_change_pct":0.0423,"bid":70.87,"ask":70.88,"bid_size":400,"ask_size":400,"volume":1207086,"vwap":70.582525,"open":72.18,"high":72.275,"low":69.69,"close":70.84,"trade_count":35383,"last_trade_at":"2026-10-22T18:16:33.281351063Z","last_quote_at":"2026-10-22T18:16:35.450630616Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:16:19.931112933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.08,"dividend_yield":0.02,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:16:38.994143+00:00"},"optionObservedAt":"2026-10-22T18:04:47.166Z","bars":[{"c":71.11,"h":71.11,"l":71.11,"n":1,"o":71.11,"t":"2026-10-15T08:55:00Z","v":100,"vw":71.11},{"c":71.14,"h":71.14,"l":71.14,"n":1,"o":71.14,"t":"2026-10-15T09:00:00Z","v":100,"vw":71.14},{"c":70.45,"h":71.34,"l":70.45,"n":2025,"o":71.34,"t":"2026-10-15T13:30:00Z","v":51654,"vw":70.848545},{"c":70.66,"h":70.78,"l":70.37,"n":2394,"o":70.42,"t":"2026-10-15T13:35:00Z","v":60693,"vw":70.566894},{"c":70.65,"h":70.85,"l":70.61,"n":1338,"o":70.64,"t":"2026-10-15T13:40:00Z","v":42259,"vw":70.711322},{"c":70.37,"h":70.655,"l":70.28,"n":1611,"o":70.655,"t":"2026-10-15T13:45:00Z","v":44864,"vw":70.387528},{"c":69.95,"h":70.36,"l":69.93,"n":1496,"o":70.36,"t":"2026-10-15T13:50:00Z","v":45878,"vw":70.129143},{"c":70.2,"h":70.21,"l":69.85,"n":1161,"o":69.96,"t":"2026-10-15T13:55:00Z","v":30076,"vw":70.016819},{"c":70.02,"h":70.21,"l":70.01,"n":1284,"o":70.12,"t":"2026-10-15T14:00:00Z","v":21161,"vw":70.10887},{"c":70.11,"h":70.26,"l":69.96,"n":1077,"o":70.05,"t":"2026-10-15T14:05:00Z","v":19903,"vw":70.071893},{"c":70,"h":70.2,"l":70,"n":738,"o":70.13,"t":"2026-10-15T14:10:00Z","v":13545,"vw":70.124931},{"c":70.18,"h":70.22,"l":70.07,"n":575,"o":70.09,"t":"2026-10-15T14:15:00Z","v":10705,"vw":70.137809},{"c":70.05,"h":70.215,"l":70.05,"n":576,"o":70.2,"t":"2026-10-15T14:20:00Z","v":13223,"vw":70.146209},{"c":70.0401,"h":70.1,"l":70.03,"n":388,"o":70.04,"t":"2026-10-15T14:25:00Z","v":6722,"vw":70.06795},{"c":70.13,"h":70.14,"l":70,"n":492,"o":70.07,"t":"2026-10-15T14:30:00Z","v":10423,"vw":70.087288},{"c":70.095,"h":70.15,"l":70.07,"n":414,"o":70.1,"t":"2026-10-15T14:35:00Z","v":8144,"vw":70.098931},{"c":70.16,"h":70.16,"l":70.045,"n":460,"o":70.07,"t":"2026-10-15T14:40:00Z","v":10240,"vw":70.097578},{"c":70.16,"h":70.2099,"l":70.134,"n":393,"o":70.1951,"t":"2026-10-15T14:45:00Z","v":8908,"vw":70.165096},{"c":70.22,"h":70.22,"l":70.1,"n":417,"o":70.12,"t":"2026-10-15T14:50:00Z","v":13373,"vw":70.162549},{"c":70.17,"h":70.22,"l":70.16,"n":274,"o":70.205,"t":"2026-10-15T14:55:00Z","v":7427,"vw":70.194824},{"c":70.14,"h":70.18,"l":70.1,"n":444,"o":70.18,"t":"2026-10-15T15:00:00Z","v":8216,"vw":70.130976},{"c":70.04,"h":70.12,"l":69.97,"n":435,"o":70.12,"t":"2026-10-15T15:05:00Z","v":16930,"vw":70.007614},{"c":70.1,"h":70.1,"l":70,"n":298,"o":70.04,"t":"2026-10-15T15:10:00Z","v":6519,"vw":70.059783},{"c":70.33,"h":70.33,"l":70.12,"n":371,"o":70.12,"t":"2026-10-15T15:15:00Z","v":8766,"vw":70.180293},{"c":70.23,"h":70.29,"l":70.23,"n":231,"o":70.29,"t":"2026-10-15T15:20:00Z","v":3876,"vw":70.26016},{"c":70.265,"h":70.265,"l":70.2,"n":177,"o":70.21,"t":"2026-10-15T15:25:00Z","v":3058,"vw":70.225963},{"c":70.205,"h":70.29,"l":70.205,"n":185,"o":70.29,"t":"2026-10-15T15:30:00Z","v":2198,"vw":70.242433},{"c":70.13,"h":70.19,"l":70.13,"n":71,"o":70.17,"t":"2026-10-15T15:35:00Z","v":1027,"vw":70.165714},{"c":70.22,"h":70.22,"l":70.16,"n":139,"o":70.16,"t":"2026-10-15T15:40:00Z","v":2154,"vw":70.200589},{"c":70.21,"h":70.23,"l":70.15,"n":114,"o":70.225,"t":"2026-10-15T15:45:00Z","v":3610,"vw":70.181451},{"c":70.19,"h":70.2,"l":70.17,"n":132,"o":70.19,"t":"2026-10-15T15:50:00Z","v":1649,"vw":70.186815},{"c":70.14,"h":70.18,"l":70.11,"n":87,"o":70.18,"t":"2026-10-15T15:55:00Z","v":2021,"vw":70.141429},{"c":70.11,"h":70.16,"l":70.11,"n":140,"o":70.14,"t":"2026-10-15T16:00:00Z","v":2768,"vw":70.134419},{"c":70.18,"h":70.18,"l":70.15,"n":59,"o":70.16,"t":"2026-10-15T16:05:00Z","v":1846,"vw":70.154894},{"c":70.29,"h":70.29,"l":70.22,"n":157,"o":70.23,"t":"2026-10-15T16:10:00Z","v":4927,"vw":70.248705},{"c":70.11,"h":70.32,"l":70.11,"n":243,"o":70.31,"t":"2026-10-15T16:15:00Z","v":8045,"vw":70.235477},{"c":70.12,"h":70.12,"l":70.05,"n":129,"o":70.1,"t":"2026-10-15T16:20:00Z","v":4049,"vw":70.078667},{"c":70.17,"h":70.17,"l":70.115,"n":92,"o":70.115,"t":"2026-10-15T16:25:00Z","v":3504,"vw":70.150429},{"c":70.21,"h":70.22,"l":70.14,"n":150,"o":70.18,"t":"2026-10-15T16:30:00Z","v":4593,"vw":70.192656},{"c":70.19,"h":70.2,"l":70.13,"n":174,"o":70.2,"t":"2026-10-15T16:35:00Z","v":7225,"vw":70.165568},{"c":70.03,"h":70.15,"l":70.03,"n":97,"o":70.15,"t":"2026-10-15T16:40:00Z","v":2246,"vw":70.113016},{"c":70.045,"h":70.045,"l":69.975,"n":170,"o":70.03,"t":"2026-10-15T16:45:00Z","v":7945,"vw":70.003864},{"c":69.945,"h":70.06,"l":69.94,"n":395,"o":70.045,"t":"2026-10-15T16:50:00Z","v":25603,"vw":69.971278},{"c":70,"h":70,"l":69.94,"n":207,"o":69.96,"t":"2026-10-15T16:55:00Z","v":10585,"vw":69.965834},{"c":70.005,"h":70.03,"l":69.955,"n":162,"o":70,"t":"2026-10-15T17:00:00Z","v":6543,"vw":69.990277},{"c":70.04,"h":70.04,"l":69.995,"n":136,"o":70,"t":"2026-10-15T17:05:00Z","v":7027,"vw":70.009783},{"c":70.08,"h":70.08,"l":70.03,"n":119,"o":70.05,"t":"2026-10-15T17:10:00Z","v":4891,"vw":70.042143},{"c":70.08,"h":70.09,"l":70.065,"n":80,"o":70.065,"t":"2026-10-15T17:15:00Z","v":2009,"vw":70.075667},{"c":70.06,"h":70.08,"l":70.06,"n":57,"o":70.08,"t":"2026-10-15T17:20:00Z","v":1327,"vw":70.06625},{"c":70.06,"h":70.09,"l":70.06,"n":72,"o":70.08,"t":"2026-10-15T17:25:00Z","v":1920,"vw":70.080793},{"c":70.04,"h":70.055,"l":70.035,"n":35,"o":70.04,"t":"2026-10-15T17:30:00Z","v":1726,"vw":70.046792},{"c":70,"h":70.02,"l":69.99,"n":55,"o":70.02,"t":"2026-10-15T17:35:00Z","v":1786,"vw":70.000667},{"c":70.04,"h":70.04,"l":70,"n":90,"o":70,"t":"2026-10-15T17:40:00Z","v":3865,"vw":70.009382},{"c":70.02,"h":70.02,"l":69.97,"n":83,"o":70.02,"t":"2026-10-15T17:45:00Z","v":2712,"vw":70.001},{"c":70.1,"h":70.1,"l":70.005,"n":138,"o":70.02,"t":"2026-10-15T17:50:00Z","v":10062,"vw":70.0339},{"c":70.15,"h":70.16,"l":70.12,"n":112,"o":70.12,"t":"2026-10-15T17:55:00Z","v":3305,"vw":70.144308},{"c":70.17,"h":70.19,"l":70.14,"n":126,"o":70.16,"t":"2026-10-15T18:00:00Z","v":6335,"vw":70.172425},{"c":70.18,"h":70.19,"l":70.165,"n":135,"o":70.18,"t":"2026-10-15T18:05:00Z","v":5917,"vw":70.174403},{"c":70.105,"h":70.195,"l":70.105,"n":98,"o":70.18,"t":"2026-10-15T18:10:00Z","v":8127,"vw":70.14849},{"c":70.1,"h":70.11,"l":70.086,"n":85,"o":70.1,"t":"2026-10-15T18:15:00Z","v":2804,"vw":70.100437},{"c":70.03,"h":70.08,"l":70.03,"n":123,"o":70.08,"t":"2026-10-15T18:20:00Z","v":5250,"vw":70.055257},{"c":69.95,"h":70.04,"l":69.94,"n":97,"o":70.04,"t":"2026-10-15T18:25:00Z","v":2234,"vw":69.991908},{"c":69.94,"h":69.95,"l":69.9,"n":110,"o":69.92,"t":"2026-10-15T18:30:00Z","v":4581,"vw":69.922135},{"c":69.93,"h":69.97,"l":69.93,"n":91,"o":69.95,"t":"2026-10-15T18:35:00Z","v":3482,"vw":69.952309},{"c":69.955,"h":69.955,"l":69.9,"n":95,"o":69.9,"t":"2026-10-15T18:40:00Z","v":4042,"vw":69.927422},{"c":69.91,"h":69.93,"l":69.89,"n":44,"o":69.93,"t":"2026-10-15T18:45:00Z","v":1658,"vw":69.908898},{"c":69.865,"h":69.94,"l":69.865,"n":84,"o":69.94,"t":"2026-10-15T18:50:00Z","v":2938,"vw":69.895283},{"c":69.835,"h":69.86,"l":69.81,"n":92,"o":69.86,"t":"2026-10-15T18:55:00Z","v":3738,"vw":69.834739},{"c":69.87,"h":69.87,"l":69.83,"n":134,"o":69.84,"t":"2026-10-15T19:00:00Z","v":5600,"vw":69.85803},{"c":69.86,"h":69.88,"l":69.84,"n":97,"o":69.845,"t":"2026-10-15T19:05:00Z","v":3926,"vw":69.849015},{"c":69.82,"h":69.83,"l":69.81,"n":17,"o":69.83,"t":"2026-10-15T19:10:00Z","v":510,"vw":69.818571},{"c":69.825,"h":69.83,"l":69.785,"n":186,"o":69.81,"t":"2026-10-15T19:15:00Z","v":8388,"vw":69.814015},{"c":69.78,"h":69.84,"l":69.77,"n":154,"o":69.84,"t":"2026-10-15T19:20:00Z","v":5400,"vw":69.799435},{"c":69.725,"h":69.79,"l":69.72,"n":103,"o":69.78,"t":"2026-10-15T19:25:00Z","v":3496,"vw":69.748079},{"c":69.7,"h":69.72,"l":69.65,"n":190,"o":69.72,"t":"2026-10-15T19:30:00Z","v":6931,"vw":69.674789},{"c":69.74,"h":69.75,"l":69.69,"n":197,"o":69.72,"t":"2026-10-15T19:35:00Z","v":7034,"vw":69.715328},{"c":69.71,"h":69.77,"l":69.7,"n":264,"o":69.73,"t":"2026-10-15T19:40:00Z","v":9146,"vw":69.727962},{"c":69.84,"h":69.85,"l":69.71,"n":226,"o":69.71,"t":"2026-10-15T19:45:00Z","v":6547,"vw":69.780979},{"c":70.01,"h":70.01,"l":69.86,"n":380,"o":69.88,"t":"2026-10-15T19:50:00Z","v":19342,"vw":69.937381},{"c":70.02,"h":70.055,"l":69.95,"n":269,"o":69.995,"t":"2026-10-15T19:55:00Z","v":30881,"vw":70.008866},{"c":70.04,"h":70.04,"l":70.04,"n":9,"o":70.04,"t":"2026-10-15T20:00:00Z","v":452,"vw":70.04},{"c":70.74,"h":70.74,"l":70.74,"n":2,"o":70.74,"t":"2026-10-16T13:25:00Z","v":202,"vw":70.74},{"c":70.95,"h":70.98,"l":70.64,"n":1384,"o":70.64,"t":"2026-10-16T13:30:00Z","v":32862,"vw":70.822455},{"c":71.03,"h":71.03,"l":70.81,"n":1386,"o":70.865,"t":"2026-10-16T13:35:00Z","v":27339,"vw":70.90137},{"c":70.69,"h":71.06,"l":70.68,"n":1175,"o":71.04,"t":"2026-10-16T13:40:00Z","v":22512,"vw":70.854098},{"c":70.86,"h":70.9,"l":70.69,"n":1101,"o":70.7,"t":"2026-10-16T13:45:00Z","v":23524,"vw":70.806829},{"c":70.745,"h":70.9,"l":70.74,"n":843,"o":70.89,"t":"2026-10-16T13:50:00Z","v":17432,"vw":70.835426},{"c":70.55,"h":70.75,"l":70.53,"n":644,"o":70.75,"t":"2026-10-16T13:55:00Z","v":13526,"vw":70.659781},{"c":70.77,"h":70.81,"l":70.53,"n":959,"o":70.53,"t":"2026-10-16T14:00:00Z","v":24535,"vw":70.654018},{"c":70.96,"h":70.97,"l":70.78,"n":573,"o":70.78,"t":"2026-10-16T14:05:00Z","v":13389,"vw":70.8689},{"c":70.79,"h":70.955,"l":70.755,"n":626,"o":70.955,"t":"2026-10-16T14:10:00Z","v":13987,"vw":70.827785},{"c":70.78,"h":70.87,"l":70.77,"n":550,"o":70.8,"t":"2026-10-16T14:15:00Z","v":15301,"vw":70.813048},{"c":70.64,"h":70.78,"l":70.63,"n":426,"o":70.78,"t":"2026-10-16T14:20:00Z","v":12526,"vw":70.696544},{"c":70.705,"h":70.71,"l":70.575,"n":472,"o":70.61,"t":"2026-10-16T14:25:00Z","v":18019,"vw":70.645396},{"c":70.7,"h":70.78,"l":70.7,"n":418,"o":70.71,"t":"2026-10-16T14:30:00Z","v":9587,"vw":70.735746},{"c":70.83,"h":70.83,"l":70.67,"n":271,"o":70.68,"t":"2026-10-16T14:35:00Z","v":6398,"vw":70.724383},{"c":70.8,"h":70.86,"l":70.79,"n":323,"o":70.83,"t":"2026-10-16T14:40:00Z","v":9199,"vw":70.828484},{"c":70.86,"h":70.89,"l":70.83,"n":295,"o":70.83,"t":"2026-10-16T14:45:00Z","v":9215,"vw":70.855388},{"c":70.885,"h":70.91,"l":70.83,"n":349,"o":70.85,"t":"2026-10-16T14:50:00Z","v":13025,"vw":70.872053},{"c":70.9033,"h":70.91,"l":70.84,"n":276,"o":70.875,"t":"2026-10-16T14:55:00Z","v":7470,"vw":70.879437},{"c":70.92,"h":70.93,"l":70.89,"n":323,"o":70.9,"t":"2026-10-16T15:00:00Z","v":11470,"vw":70.907045},{"c":70.84,"h":70.93,"l":70.84,"n":298,"o":70.91,"t":"2026-10-16T15:05:00Z","v":7636,"vw":70.879901},{"c":70.79,"h":70.87,"l":70.76,"n":350,"o":70.855,"t":"2026-10-16T15:10:00Z","v":12714,"vw":70.827668},{"c":70.855,"h":70.86,"l":70.79,"n":316,"o":70.81,"t":"2026-10-16T15:15:00Z","v":9187,"vw":70.823309},{"c":70.82,"h":70.875,"l":70.8,"n":239,"o":70.85,"t":"2026-10-16T15:20:00Z","v":8791,"vw":70.827532},{"c":70.765,"h":70.88,"l":70.765,"n":205,"o":70.82,"t":"2026-10-16T15:25:00Z","v":6270,"vw":70.82585},{"c":70.81,"h":70.82,"l":70.77,"n":124,"o":70.77,"t":"2026-10-16T15:30:00Z","v":2876,"vw":70.794625},{"c":70.815,"h":70.815,"l":70.77,"n":118,"o":70.79,"t":"2026-10-16T15:35:00Z","v":4152,"vw":70.791686},{"c":70.785,"h":70.85,"l":70.785,"n":107,"o":70.85,"t":"2026-10-16T15:40:00Z","v":2308,"vw":70.820145},{"c":70.96,"h":70.96,"l":70.785,"n":377,"o":70.785,"t":"2026-10-16T15:45:00Z","v":11812,"vw":70.847191},{"c":70.95,"h":71.03,"l":70.94,"n":363,"o":70.98,"t":"2026-10-16T15:50:00Z","v":10298,"vw":70.9931},{"c":71,"h":71.04,"l":70.95,"n":193,"o":70.97,"t":"2026-10-16T15:55:00Z","v":3783,"vw":71.006193},{"c":70.96,"h":71.015,"l":70.96,"n":222,"o":70.97,"t":"2026-10-16T16:00:00Z","v":7627,"vw":70.984493},{"c":70.94,"h":70.98,"l":70.94,"n":264,"o":70.96,"t":"2026-10-16T16:05:00Z","v":8819,"vw":70.955679},{"c":71.01,"h":71.05,"l":70.99,"n":201,"o":70.99,"t":"2026-10-16T16:10:00Z","v":7033,"vw":71.017886},{"c":71.14,"h":71.15,"l":70.99,"n":307,"o":71,"t":"2026-10-16T16:15:00Z","v":15314,"vw":71.073997},{"c":71.13,"h":71.16,"l":71.13,"n":191,"o":71.16,"t":"2026-10-16T16:20:00Z","v":5695,"vw":71.140476},{"c":71.25,"h":71.27,"l":71.13,"n":144,"o":71.13,"t":"2026-10-16T16:25:00Z","v":5107,"vw":71.217296},{"c":71.33,"h":71.33,"l":71.23,"n":138,"o":71.235,"t":"2026-10-16T16:30:00Z","v":3982,"vw":71.27193},{"c":71.31,"h":71.37,"l":71.29,"n":147,"o":71.31,"t":"2026-10-16T16:35:00Z","v":3591,"vw":71.328704},{"c":71.26,"h":71.36,"l":71.23,"n":204,"o":71.35,"t":"2026-10-16T16:40:00Z","v":6942,"vw":71.284831},{"c":71.35,"h":71.35,"l":71.27,"n":122,"o":71.27,"t":"2026-10-16T16:45:00Z","v":3001,"vw":71.292032},{"c":71.36,"h":71.36,"l":71.33,"n":168,"o":71.35,"t":"2026-10-16T16:50:00Z","v":5437,"vw":71.340922},{"c":71.4,"h":71.4,"l":71.33,"n":179,"o":71.37,"t":"2026-10-16T16:55:00Z","v":4907,"vw":71.371314},{"c":71.4,"h":71.42,"l":71.36,"n":195,"o":71.4,"t":"2026-10-16T17:00:00Z","v":4938,"vw":71.394435},{"c":71.31,"h":71.4,"l":71.28,"n":183,"o":71.4,"t":"2026-10-16T17:05:00Z","v":4957,"vw":71.348161},{"c":71.38,"h":71.38,"l":71.29,"n":175,"o":71.29,"t":"2026-10-16T17:10:00Z","v":7386,"vw":71.350371},{"c":71.41,"h":71.42,"l":71.37,"n":263,"o":71.37,"t":"2026-10-16T17:15:00Z","v":11071,"vw":71.393236},{"c":71.47,"h":71.47,"l":71.3201,"n":128,"o":71.36,"t":"2026-10-16T17:20:00Z","v":3840,"vw":71.38418},{"c":71.57,"h":71.57,"l":71.475,"n":203,"o":71.48,"t":"2026-10-16T17:25:00Z","v":9182,"vw":71.526828},{"c":71.59,"h":71.59,"l":71.55,"n":246,"o":71.55,"t":"2026-10-16T17:30:00Z","v":6716,"vw":71.572084},{"c":71.57,"h":71.64,"l":71.555,"n":226,"o":71.6,"t":"2026-10-16T17:35:00Z","v":8463,"vw":71.596791},{"c":71.525,"h":71.56,"l":71.39,"n":747,"o":71.55,"t":"2026-10-16T17:40:00Z","v":30135,"vw":71.471321},{"c":71.52,"h":71.6,"l":71.52,"n":173,"o":71.58,"t":"2026-10-16T17:45:00Z","v":8056,"vw":71.577083},{"c":71.51,"h":71.55,"l":71.49,"n":197,"o":71.53,"t":"2026-10-16T17:50:00Z","v":7694,"vw":71.518254},{"c":71.51,"h":71.51,"l":71.49,"n":51,"o":71.505,"t":"2026-10-16T17:55:00Z","v":1801,"vw":71.503701},{"c":71.53,"h":71.53,"l":71.46,"n":152,"o":71.5,"t":"2026-10-16T18:00:00Z","v":4391,"vw":71.484078},{"c":71.495,"h":71.54,"l":71.47,"n":217,"o":71.54,"t":"2026-10-16T18:05:00Z","v":9408,"vw":71.508115},{"c":71.555,"h":71.555,"l":71.5,"n":111,"o":71.515,"t":"2026-10-16T18:10:00Z","v":8949,"vw":71.526436},{"c":71.52,"h":71.56,"l":71.52,"n":80,"o":71.55,"t":"2026-10-16T18:15:00Z","v":2131,"vw":71.544499},{"c":71.44,"h":71.5001,"l":71.44,"n":80,"o":71.5,"t":"2026-10-16T18:20:00Z","v":3683,"vw":71.482318},{"c":71.46,"h":71.48,"l":71.41,"n":143,"o":71.44,"t":"2026-10-16T18:25:00Z","v":4249,"vw":71.451748},{"c":71.54,"h":71.54,"l":71.46,"n":94,"o":71.46,"t":"2026-10-16T18:30:00Z","v":5522,"vw":71.494319},{"c":71.54,"h":71.56,"l":71.53,"n":126,"o":71.56,"t":"2026-10-16T18:35:00Z","v":6010,"vw":71.551121},{"c":71.6,"h":71.62,"l":71.57,"n":116,"o":71.57,"t":"2026-10-16T18:40:00Z","v":3376,"vw":71.588243},{"c":71.64,"h":71.67,"l":71.62,"n":90,"o":71.63,"t":"2026-10-16T18:45:00Z","v":3344,"vw":71.6475},{"c":71.56,"h":71.65,"l":71.555,"n":134,"o":71.645,"t":"2026-10-16T18:50:00Z","v":6707,"vw":71.607465},{"c":71.65,"h":71.65,"l":71.54,"n":116,"o":71.54,"t":"2026-10-16T18:55:00Z","v":6145,"vw":71.614203},{"c":71.62,"h":71.66,"l":71.62,"n":174,"o":71.65,"t":"2026-10-16T19:00:00Z","v":6376,"vw":71.646302},{"c":71.61,"h":71.63,"l":71.57,"n":147,"o":71.615,"t":"2026-10-16T19:05:00Z","v":6913,"vw":71.595661},{"c":71.6,"h":71.63,"l":71.59,"n":138,"o":71.61,"t":"2026-10-16T19:10:00Z","v":3957,"vw":71.605755},{"c":71.56,"h":71.67,"l":71.56,"n":139,"o":71.62,"t":"2026-10-16T19:15:00Z","v":4529,"vw":71.64031},{"c":71.61,"h":71.63,"l":71.54,"n":130,"o":71.56,"t":"2026-10-16T19:20:00Z","v":5801,"vw":71.59535},{"c":71.57,"h":71.61,"l":71.55,"n":125,"o":71.6,"t":"2026-10-16T19:25:00Z","v":5285,"vw":71.580423},{"c":71.615,"h":71.62,"l":71.57,"n":228,"o":71.58,"t":"2026-10-16T19:30:00Z","v":11178,"vw":71.595033},{"c":71.58,"h":71.66,"l":71.57,"n":151,"o":71.6201,"t":"2026-10-16T19:35:00Z","v":5920,"vw":71.624074},{"c":71.62,"h":71.665,"l":71.58,"n":226,"o":71.5866,"t":"2026-10-16T19:40:00Z","v":16585,"vw":71.623684},{"c":71.695,"h":71.695,"l":71.64,"n":243,"o":71.64,"t":"2026-10-16T19:45:00Z","v":15316,"vw":71.670948},{"c":71.78,"h":71.81,"l":71.67,"n":458,"o":71.7,"t":"2026-10-16T19:50:00Z","v":32709,"vw":71.736606},{"c":71.78,"h":71.805,"l":71.73,"n":443,"o":71.77,"t":"2026-10-16T19:55:00Z","v":66211,"vw":71.768755},{"c":71.77,"h":71.77,"l":71.77,"n":5,"o":71.77,"t":"2026-10-16T20:00:00Z","v":509,"vw":71.77},{"c":71.82,"h":71.82,"l":71.82,"n":2,"o":71.82,"t":"2026-10-19T08:00:00Z","v":150,"vw":71.82},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-19T11:40:00Z","v":100,"vw":71.4},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-19T11:45:00Z","v":200,"vw":71.1},{"c":71.5,"h":71.5,"l":71.47,"n":8,"o":71.47,"t":"2026-10-19T13:25:00Z","v":1435,"vw":71.477366},{"c":71.71,"h":71.87,"l":71.53,"n":2486,"o":71.54,"t":"2026-10-19T13:30:00Z","v":97949,"vw":71.672352},{"c":71.82,"h":71.84,"l":71.615,"n":1711,"o":71.72,"t":"2026-10-19T13:35:00Z","v":41985,"vw":71.717449},{"c":71.95,"h":71.95,"l":71.705,"n":1410,"o":71.81,"t":"2026-10-19T13:40:00Z","v":33839,"vw":71.808305},{"c":72,"h":72.02,"l":71.88,"n":738,"o":71.93,"t":"2026-10-19T13:45:00Z","v":16707,"vw":71.955857},{"c":72.02,"h":72.03,"l":71.89,"n":616,"o":71.985,"t":"2026-10-19T13:50:00Z","v":13962,"vw":71.981725},{"c":71.93,"h":72.07,"l":71.91,"n":585,"o":72.01,"t":"2026-10-19T13:55:00Z","v":14272,"vw":71.984026},{"c":71.83,"h":72.03,"l":71.83,"n":555,"o":71.95,"t":"2026-10-19T14:00:00Z","v":13955,"vw":71.959991},{"c":71.85,"h":71.94,"l":71.85,"n":447,"o":71.87,"t":"2026-10-19T14:05:00Z","v":12003,"vw":71.902594},{"c":71.68,"h":71.84,"l":71.64,"n":469,"o":71.84,"t":"2026-10-19T14:10:00Z","v":11944,"vw":71.699615},{"c":71.625,"h":71.705,"l":71.62,"n":572,"o":71.685,"t":"2026-10-19T14:15:00Z","v":17268,"vw":71.666589},{"c":71.58,"h":71.635,"l":71.54,"n":371,"o":71.62,"t":"2026-10-19T14:20:00Z","v":10758,"vw":71.576067},{"c":71.585,"h":71.585,"l":71.5,"n":386,"o":71.58,"t":"2026-10-19T14:25:00Z","v":9867,"vw":71.545041},{"c":71.54,"h":71.68,"l":71.54,"n":305,"o":71.6,"t":"2026-10-19T14:30:00Z","v":5598,"vw":71.637597},{"c":71.48,"h":71.54,"l":71.48,"n":200,"o":71.53,"t":"2026-10-19T14:35:00Z","v":5799,"vw":71.524302},{"c":71.36,"h":71.47,"l":71.36,"n":264,"o":71.47,"t":"2026-10-19T14:40:00Z","v":7908,"vw":71.416899},{"c":71.24,"h":71.39,"l":71.24,"n":327,"o":71.39,"t":"2026-10-19T14:45:00Z","v":8424,"vw":71.294907},{"c":71.33,"h":71.36,"l":71.24,"n":263,"o":71.24,"t":"2026-10-19T14:50:00Z","v":6207,"vw":71.280443},{"c":71.335,"h":71.34,"l":71.235,"n":272,"o":71.34,"t":"2026-10-19T14:55:00Z","v":8436,"vw":71.286196},{"c":71.25,"h":71.35,"l":71.25,"n":209,"o":71.34,"t":"2026-10-19T15:00:00Z","v":4602,"vw":71.321286},{"c":71.21,"h":71.265,"l":71.195,"n":305,"o":71.265,"t":"2026-10-19T15:05:00Z","v":11612,"vw":71.236724},{"c":71.19,"h":71.24,"l":71.19,"n":262,"o":71.215,"t":"2026-10-19T15:10:00Z","v":6183,"vw":71.214545},{"c":71.31,"h":71.32,"l":71.2,"n":263,"o":71.2,"t":"2026-10-19T15:15:00Z","v":7637,"vw":71.26754},{"c":71.26,"h":71.32,"l":71.26,"n":210,"o":71.3,"t":"2026-10-19T15:20:00Z","v":4368,"vw":71.298834},{"c":71.34,"h":71.37,"l":71.28,"n":165,"o":71.28,"t":"2026-10-19T15:25:00Z","v":4962,"vw":71.315058},{"c":71.42,"h":71.42,"l":71.365,"n":247,"o":71.38,"t":"2026-10-19T15:30:00Z","v":11144,"vw":71.38276},{"c":71.42,"h":71.43,"l":71.39,"n":143,"o":71.43,"t":"2026-10-19T15:35:00Z","v":5395,"vw":71.41412},{"c":71.335,"h":71.42,"l":71.32,"n":104,"o":71.42,"t":"2026-10-19T15:40:00Z","v":4027,"vw":71.350902},{"c":71.26,"h":71.3651,"l":71.26,"n":109,"o":71.33,"t":"2026-10-19T15:45:00Z","v":2519,"vw":71.292112},{"c":71.35,"h":71.36,"l":71.26,"n":183,"o":71.26,"t":"2026-10-19T15:50:00Z","v":9131,"vw":71.335454},{"c":71.3,"h":71.325,"l":71.24,"n":192,"o":71.325,"t":"2026-10-19T15:55:00Z","v":11212,"vw":71.268078},{"c":71.29,"h":71.38,"l":71.29,"n":167,"o":71.35,"t":"2026-10-19T16:00:00Z","v":5862,"vw":71.33857},{"c":71.29,"h":71.29,"l":71.23,"n":156,"o":71.27,"t":"2026-10-19T16:05:00Z","v":7331,"vw":71.258689},{"c":71.3,"h":71.3,"l":71.27,"n":120,"o":71.29,"t":"2026-10-19T16:10:00Z","v":3559,"vw":71.289655},{"c":71.26,"h":71.31,"l":71.25,"n":136,"o":71.31,"t":"2026-10-19T16:15:00Z","v":8628,"vw":71.279921},{"c":71.24,"h":71.26,"l":71.23,"n":117,"o":71.26,"t":"2026-10-19T16:20:00Z","v":4254,"vw":71.237163},{"c":71.33,"h":71.33,"l":71.22,"n":70,"o":71.225,"t":"2026-10-19T16:25:00Z","v":2911,"vw":71.241087},{"c":71.32,"h":71.38,"l":71.27,"n":313,"o":71.34,"t":"2026-10-19T16:30:00Z","v":17397,"vw":71.326098},{"c":71.285,"h":71.35,"l":71.285,"n":139,"o":71.31,"t":"2026-10-19T16:35:00Z","v":4132,"vw":71.316167},{"c":71.31,"h":71.31,"l":71.285,"n":61,"o":71.29,"t":"2026-10-19T16:40:00Z","v":871,"vw":71.297},{"c":71.34,"h":71.34,"l":71.3,"n":105,"o":71.305,"t":"2026-10-19T16:45:00Z","v":3027,"vw":71.324118},{"c":71.27,"h":71.34,"l":71.27,"n":122,"o":71.32,"t":"2026-10-19T16:50:00Z","v":4432,"vw":71.313381},{"c":71.36,"h":71.36,"l":71.27,"n":58,"o":71.28,"t":"2026-10-19T16:55:00Z","v":1933,"vw":71.303333},{"c":71.41,"h":71.415,"l":71.36,"n":83,"o":71.36,"t":"2026-10-19T17:00:00Z","v":2419,"vw":71.397222},{"c":71.44,"h":71.44,"l":71.39,"n":77,"o":71.4,"t":"2026-10-19T17:05:00Z","v":1919,"vw":71.416072},{"c":71.44,"h":71.46,"l":71.44,"n":80,"o":71.45,"t":"2026-10-19T17:10:00Z","v":3090,"vw":71.452305},{"c":71.395,"h":71.43,"l":71.375,"n":107,"o":71.42,"t":"2026-10-19T17:15:00Z","v":7285,"vw":71.413358},{"c":71.39,"h":71.39,"l":71.37,"n":71,"o":71.38,"t":"2026-10-19T17:20:00Z","v":2292,"vw":71.381363},{"c":71.4,"h":71.4,"l":71.34,"n":75,"o":71.39,"t":"2026-10-19T17:25:00Z","v":2310,"vw":71.384444},{"c":71.415,"h":71.415,"l":71.36,"n":137,"o":71.41,"t":"2026-10-19T17:30:00Z","v":5753,"vw":71.383207},{"c":71.405,"h":71.42,"l":71.39,"n":68,"o":71.42,"t":"2026-10-19T17:35:00Z","v":5617,"vw":71.406554},{"c":71.41,"h":71.41,"l":71.32,"n":235,"o":71.4,"t":"2026-10-19T17:40:00Z","v":16172,"vw":71.364942},{"c":71.48,"h":71.48,"l":71.395,"n":202,"o":71.41,"t":"2026-10-19T17:45:00Z","v":8960,"vw":71.425099},{"c":71.44,"h":71.5,"l":71.44,"n":143,"o":71.49,"t":"2026-10-19T17:50:00Z","v":5468,"vw":71.469588},{"c":71.47,"h":71.47,"l":71.42,"n":78,"o":71.43,"t":"2026-10-19T17:55:00Z","v":4043,"vw":71.451559},{"c":71.44,"h":71.49,"l":71.425,"n":166,"o":71.48,"t":"2026-10-19T18:00:00Z","v":7884,"vw":71.45555},{"c":71.475,"h":71.475,"l":71.435,"n":123,"o":71.44,"t":"2026-10-19T18:05:00Z","v":8468,"vw":71.462896},{"c":71.49,"h":71.49,"l":71.445,"n":99,"o":71.47,"t":"2026-10-19T18:10:00Z","v":5641,"vw":71.458465},{"c":71.435,"h":71.51,"l":71.43,"n":91,"o":71.48,"t":"2026-10-19T18:15:00Z","v":5143,"vw":71.472341},{"c":71.41,"h":71.42,"l":71.37,"n":184,"o":71.42,"t":"2026-10-19T18:20:00Z","v":7771,"vw":71.38414},{"c":71.305,"h":71.415,"l":71.3,"n":175,"o":71.39,"t":"2026-10-19T18:25:00Z","v":8684,"vw":71.35013},{"c":71.31,"h":71.345,"l":71.28,"n":195,"o":71.305,"t":"2026-10-19T18:30:00Z","v":8424,"vw":71.31094},{"c":71.29,"h":71.3,"l":71.24,"n":192,"o":71.29,"t":"2026-10-19T18:35:00Z","v":9326,"vw":71.25796},{"c":71.4,"h":71.4,"l":71.28,"n":108,"o":71.29,"t":"2026-10-19T18:40:00Z","v":5501,"vw":71.327297},{"c":71.43,"h":71.435,"l":71.385,"n":51,"o":71.41,"t":"2026-10-19T18:45:00Z","v":2708,"vw":71.402133},{"c":71.415,"h":71.43,"l":71.39,"n":82,"o":71.42,"t":"2026-10-19T18:50:00Z","v":5959,"vw":71.417664},{"c":71.455,"h":71.455,"l":71.405,"n":106,"o":71.43,"t":"2026-10-19T18:55:00Z","v":5579,"vw":71.430467},{"c":71.48,"h":71.49,"l":71.45,"n":120,"o":71.46,"t":"2026-10-19T19:00:00Z","v":6872,"vw":71.467766},{"c":71.43,"h":71.495,"l":71.43,"n":116,"o":71.495,"t":"2026-10-19T19:05:00Z","v":6668,"vw":71.469909},{"c":71.42,"h":71.45,"l":71.42,"n":94,"o":71.45,"t":"2026-10-19T19:10:00Z","v":4686,"vw":71.437954},{"c":71.41,"h":71.435,"l":71.37,"n":148,"o":71.435,"t":"2026-10-19T19:15:00Z","v":5821,"vw":71.399009},{"c":71.35,"h":71.4,"l":71.34,"n":147,"o":71.4,"t":"2026-10-19T19:20:00Z","v":8468,"vw":71.368639},{"c":71.37,"h":71.41,"l":71.33,"n":174,"o":71.33,"t":"2026-10-19T19:25:00Z","v":7791,"vw":71.372603},{"c":71.39,"h":71.39,"l":71.315,"n":169,"o":71.37,"t":"2026-10-19T19:30:00Z","v":7460,"vw":71.350264},{"c":71.45,"h":71.46,"l":71.39,"n":101,"o":71.39,"t":"2026-10-19T19:35:00Z","v":3765,"vw":71.418504},{"c":71.485,"h":71.505,"l":71.46,"n":92,"o":71.46,"t":"2026-10-19T19:40:00Z","v":4494,"vw":71.488291},{"c":71.5,"h":71.54,"l":71.445,"n":203,"o":71.475,"t":"2026-10-19T19:45:00Z","v":13786,"vw":71.496272},{"c":71.455,"h":71.51,"l":71.43,"n":311,"o":71.5,"t":"2026-10-19T19:50:00Z","v":18513,"vw":71.477638},{"c":71.35,"h":71.45,"l":71.34,"n":307,"o":71.43,"t":"2026-10-19T19:55:00Z","v":51162,"vw":71.392132},{"c":71.38,"h":71.38,"l":71.38,"n":7,"o":71.38,"t":"2026-10-19T20:00:00Z","v":992,"vw":71.38},{"c":70.63,"h":70.63,"l":70.63,"n":1,"o":70.63,"t":"2026-10-19T21:15:00Z","v":1943,"vw":70.63},{"c":71.38,"h":71.48,"l":71.38,"n":2,"o":71.48,"t":"2026-10-20T08:10:00Z","v":200,"vw":71.43},{"c":71.48,"h":71.48,"l":71.47,"n":7,"o":71.47,"t":"2026-10-20T08:25:00Z","v":375,"vw":71.475},{"c":71.38,"h":71.53,"l":71.38,"n":7,"o":71.38,"t":"2026-10-20T08:30:00Z","v":3400,"vw":71.431471},{"c":71.56,"h":71.6,"l":71.38,"n":10,"o":71.38,"t":"2026-10-20T08:35:00Z","v":7100,"vw":71.48676},{"c":71.38,"h":71.38,"l":71.38,"n":2,"o":71.38,"t":"2026-10-20T08:45:00Z","v":1100,"vw":71.38},{"c":71.56,"h":71.59,"l":71.38,"n":33,"o":71.55,"t":"2026-10-20T08:50:00Z","v":10460,"vw":71.470729},{"c":71.38,"h":71.57,"l":71.38,"n":16,"o":71.38,"t":"2026-10-20T08:55:00Z","v":4800,"vw":71.464348},{"c":71.53,"h":71.55,"l":71.38,"n":14,"o":71.55,"t":"2026-10-20T09:00:00Z","v":10800,"vw":71.469445},{"c":71.38,"h":71.6,"l":71.38,"n":15,"o":71.38,"t":"2026-10-20T09:05:00Z","v":11800,"vw":71.475593},{"c":71.58,"h":71.58,"l":71.57,"n":6,"o":71.57,"t":"2026-10-20T09:10:00Z","v":1600,"vw":71.579375},{"c":71.79,"h":71.79,"l":71.39,"n":12,"o":71.39,"t":"2026-10-20T10:25:00Z","v":2203,"vw":71.454545},{"c":71.77,"h":71.94,"l":71.39,"n":35,"o":71.76,"t":"2026-10-20T10:30:00Z","v":5518,"vw":71.652196},{"c":71.94,"h":71.94,"l":71.89,"n":4,"o":71.89,"t":"2026-10-20T11:20:00Z","v":1673,"vw":71.925864},{"c":71.85,"h":71.85,"l":71.85,"n":9,"o":71.85,"t":"2026-10-20T12:20:00Z","v":900,"vw":71.85},{"c":71.76,"h":72.02,"l":71.67,"n":1712,"o":71.98,"t":"2026-10-20T13:30:00Z","v":63587,"vw":71.874522},{"c":71.44,"h":71.8,"l":71.28,"n":2309,"o":71.76,"t":"2026-10-20T13:35:00Z","v":68124,"vw":71.513149},{"c":71.36,"h":71.63,"l":71.195,"n":2064,"o":71.44,"t":"2026-10-20T13:40:00Z","v":60170,"vw":71.399347},{"c":71.215,"h":71.37,"l":71.165,"n":1573,"o":71.34,"t":"2026-10-20T13:45:00Z","v":44531,"vw":71.250974},{"c":71.37,"h":71.37,"l":71.075,"n":1529,"o":71.195,"t":"2026-10-20T13:50:00Z","v":42662,"vw":71.200017},{"c":71.44,"h":71.49,"l":71.335,"n":1086,"o":71.34,"t":"2026-10-20T13:55:00Z","v":23901,"vw":71.408324},{"c":71.41,"h":71.49,"l":71.36,"n":1156,"o":71.45,"t":"2026-10-20T14:00:00Z","v":35592,"vw":71.424199},{"c":71.32,"h":71.44,"l":71.25,"n":977,"o":71.44,"t":"2026-10-20T14:05:00Z","v":18964,"vw":71.335669},{"c":71.44,"h":71.54,"l":71.29,"n":855,"o":71.33,"t":"2026-10-20T14:10:00Z","v":21849,"vw":71.431326},{"c":71.13,"h":71.43,"l":71.13,"n":1011,"o":71.43,"t":"2026-10-20T14:15:00Z","v":31418,"vw":71.262654},{"c":70.85,"h":71.2,"l":70.85,"n":1462,"o":71.09,"t":"2026-10-20T14:20:00Z","v":46630,"vw":70.992597},{"c":70.59,"h":70.86,"l":70.59,"n":2210,"o":70.85,"t":"2026-10-20T14:25:00Z","v":53410,"vw":70.748237},{"c":70.69,"h":70.72,"l":70.49,"n":3005,"o":70.57,"t":"2026-10-20T14:30:00Z","v":91331,"vw":70.619347},{"c":70.6,"h":70.6539,"l":70.53,"n":1240,"o":70.63,"t":"2026-10-20T14:35:00Z","v":32963,"vw":70.581758},{"c":70.39,"h":70.62,"l":70.375,"n":1242,"o":70.62,"t":"2026-10-20T14:40:00Z","v":39239,"vw":70.487833},{"c":70.74,"h":70.74,"l":70.345,"n":1352,"o":70.39,"t":"2026-10-20T14:45:00Z","v":55229,"vw":70.57953},{"c":70.57,"h":70.75,"l":70.555,"n":834,"o":70.74,"t":"2026-10-20T14:50:00Z","v":20686,"vw":70.635793},{"c":70.67,"h":70.69,"l":70.575,"n":581,"o":70.575,"t":"2026-10-20T14:55:00Z","v":13525,"vw":70.634854},{"c":70.77,"h":70.79,"l":70.67,"n":521,"o":70.68,"t":"2026-10-20T15:00:00Z","v":13680,"vw":70.72402},{"c":70.73,"h":70.79,"l":70.705,"n":503,"o":70.75,"t":"2026-10-20T15:05:00Z","v":18523,"vw":70.739559},{"c":70.765,"h":70.92,"l":70.7,"n":2582,"o":70.715,"t":"2026-10-20T15:10:00Z","v":140116,"vw":70.81602},{"c":70.955,"h":70.955,"l":70.72,"n":1072,"o":70.76,"t":"2026-10-20T15:15:00Z","v":46893,"vw":70.82474},{"c":70.85,"h":70.97,"l":70.845,"n":401,"o":70.94,"t":"2026-10-20T15:20:00Z","v":11226,"vw":70.918573},{"c":70.87,"h":70.87,"l":70.8,"n":259,"o":70.85,"t":"2026-10-20T15:25:00Z","v":5359,"vw":70.833386},{"c":70.83,"h":70.89,"l":70.83,"n":210,"o":70.87,"t":"2026-10-20T15:30:00Z","v":6178,"vw":70.866385},{"c":70.82,"h":70.85,"l":70.81,"n":248,"o":70.83,"t":"2026-10-20T15:35:00Z","v":5680,"vw":70.82379},{"c":70.805,"h":70.81,"l":70.77,"n":177,"o":70.805,"t":"2026-10-20T15:40:00Z","v":4408,"vw":70.787927},{"c":70.84,"h":70.86,"l":70.77,"n":187,"o":70.79,"t":"2026-10-20T15:45:00Z","v":6454,"vw":70.817571},{"c":70.91,"h":70.91,"l":70.785,"n":135,"o":70.805,"t":"2026-10-20T15:50:00Z","v":3697,"vw":70.855109},{"c":70.945,"h":70.96,"l":70.92,"n":120,"o":70.92,"t":"2026-10-20T15:55:00Z","v":3259,"vw":70.937619},{"c":70.965,"h":70.98,"l":70.93,"n":122,"o":70.94,"t":"2026-10-20T16:00:00Z","v":4174,"vw":70.959883},{"c":70.99,"h":70.99,"l":70.96,"n":145,"o":70.97,"t":"2026-10-20T16:05:00Z","v":4940,"vw":70.977857},{"c":71.0782,"h":71.1,"l":71.01,"n":238,"o":71.01,"t":"2026-10-20T16:10:00Z","v":14962,"vw":71.072089},{"c":71.05,"h":71.1,"l":71.045,"n":101,"o":71.05,"t":"2026-10-20T16:15:00Z","v":4456,"vw":71.064473},{"c":71.09,"h":71.09,"l":71.045,"n":95,"o":71.05,"t":"2026-10-20T16:20:00Z","v":3428,"vw":71.053955},{"c":71.1,"h":71.13,"l":71.08,"n":149,"o":71.1,"t":"2026-10-20T16:25:00Z","v":4750,"vw":71.103884},{"c":71.16,"h":71.19,"l":71.12,"n":149,"o":71.12,"t":"2026-10-20T16:30:00Z","v":4606,"vw":71.163008},{"c":71.15,"h":71.15,"l":71.1,"n":97,"o":71.135,"t":"2026-10-20T16:35:00Z","v":3429,"vw":71.125752},{"c":71.19,"h":71.19,"l":71.135,"n":113,"o":71.15,"t":"2026-10-20T16:40:00Z","v":4180,"vw":71.148663},{"c":71.22,"h":71.22,"l":71.185,"n":75,"o":71.2,"t":"2026-10-20T16:45:00Z","v":2489,"vw":71.204863},{"c":71.26,"h":71.26,"l":71.215,"n":106,"o":71.23,"t":"2026-10-20T16:50:00Z","v":2359,"vw":71.227815},{"c":71.24,"h":71.275,"l":71.24,"n":166,"o":71.27,"t":"2026-10-20T16:55:00Z","v":6168,"vw":71.259787},{"c":71.17,"h":71.27,"l":71.155,"n":399,"o":71.24,"t":"2026-10-20T17:00:00Z","v":23511,"vw":71.22575},{"c":71.15,"h":71.17,"l":71.135,"n":67,"o":71.17,"t":"2026-10-20T17:05:00Z","v":4591,"vw":71.162108},{"c":71.16,"h":71.18,"l":71.16,"n":94,"o":71.18,"t":"2026-10-20T17:10:00Z","v":3379,"vw":71.171539},{"c":71.22,"h":71.22,"l":71.16,"n":114,"o":71.175,"t":"2026-10-20T17:15:00Z","v":3759,"vw":71.175},{"c":71.2,"h":71.22,"l":71.18,"n":111,"o":71.22,"t":"2026-10-20T17:20:00Z","v":4188,"vw":71.200143},{"c":71.19,"h":71.2,"l":71.165,"n":81,"o":71.2,"t":"2026-10-20T17:25:00Z","v":4321,"vw":71.184583},{"c":71.175,"h":71.19,"l":71.165,"n":89,"o":71.185,"t":"2026-10-20T17:30:00Z","v":5022,"vw":71.17743},{"c":71.195,"h":71.21,"l":71.17,"n":104,"o":71.19,"t":"2026-10-20T17:35:00Z","v":3822,"vw":71.196897},{"c":71.24,"h":71.24,"l":71.218,"n":60,"o":71.22,"t":"2026-10-20T17:40:00Z","v":4236,"vw":71.232234},{"c":71.235,"h":71.24,"l":71.205,"n":76,"o":71.225,"t":"2026-10-20T17:45:00Z","v":3346,"vw":71.225858},{"c":71.265,"h":71.28,"l":71.255,"n":117,"o":71.255,"t":"2026-10-20T17:50:00Z","v":6694,"vw":71.258409},{"c":71.27,"h":71.27,"l":71.225,"n":58,"o":71.26,"t":"2026-10-20T17:55:00Z","v":2088,"vw":71.256977},{"c":71.34,"h":71.34,"l":71.23,"n":149,"o":71.27,"t":"2026-10-20T18:00:00Z","v":9749,"vw":71.26822},{"c":71.34,"h":71.38,"l":71.34,"n":149,"o":71.35,"t":"2026-10-20T18:05:00Z","v":6744,"vw":71.36137},{"c":71.33,"h":71.37,"l":71.32,"n":84,"o":71.33,"t":"2026-10-20T18:10:00Z","v":3718,"vw":71.345308},{"c":71.31,"h":71.34,"l":71.305,"n":39,"o":71.33,"t":"2026-10-20T18:15:00Z","v":1682,"vw":71.326739},{"c":71.26,"h":71.29,"l":71.25,"n":82,"o":71.285,"t":"2026-10-20T18:20:00Z","v":3277,"vw":71.27463},{"c":71.225,"h":71.27,"l":71.225,"n":106,"o":71.255,"t":"2026-10-20T18:25:00Z","v":3593,"vw":71.244535},{"c":71.255,"h":71.255,"l":71.225,"n":26,"o":71.225,"t":"2026-10-20T18:30:00Z","v":1460,"vw":71.235},{"c":71.3,"h":71.3,"l":71.24,"n":73,"o":71.24,"t":"2026-10-20T18:35:00Z","v":4149,"vw":71.253993},{"c":71.325,"h":71.355,"l":71.3,"n":40,"o":71.3,"t":"2026-10-20T18:40:00Z","v":2246,"vw":71.338505},{"c":71.3,"h":71.32,"l":71.285,"n":77,"o":71.32,"t":"2026-10-20T18:45:00Z","v":4913,"vw":71.305155},{"c":71.285,"h":71.32,"l":71.285,"n":52,"o":71.3,"t":"2026-10-20T18:50:00Z","v":2025,"vw":71.299387},{"c":71.31,"h":71.32,"l":71.29,"n":67,"o":71.29,"t":"2026-10-20T18:55:00Z","v":1822,"vw":71.306667},{"c":71.33,"h":71.3399,"l":71.315,"n":76,"o":71.32,"t":"2026-10-20T19:00:00Z","v":2840,"vw":71.323706},{"c":71.34,"h":71.36,"l":71.335,"n":111,"o":71.35,"t":"2026-10-20T19:05:00Z","v":4518,"vw":71.348027},{"c":71.29,"h":71.33,"l":71.29,"n":52,"o":71.325,"t":"2026-10-20T19:10:00Z","v":1215,"vw":71.321425},{"c":71.31,"h":71.31,"l":71.275,"n":40,"o":71.275,"t":"2026-10-20T19:15:00Z","v":1547,"vw":71.301097},{"c":71.245,"h":71.325,"l":71.245,"n":106,"o":71.3,"t":"2026-10-20T19:20:00Z","v":3781,"vw":71.293421},{"c":71.33,"h":71.33,"l":71.26,"n":95,"o":71.26,"t":"2026-10-20T19:25:00Z","v":4722,"vw":71.300765},{"c":71.31,"h":71.33,"l":71.3,"n":118,"o":71.33,"t":"2026-10-20T19:30:00Z","v":7452,"vw":71.307474},{"c":71.38,"h":71.38,"l":71.31,"n":77,"o":71.31,"t":"2026-10-20T19:35:00Z","v":3082,"vw":71.32843},{"c":71.405,"h":71.41,"l":71.35,"n":257,"o":71.37,"t":"2026-10-20T19:40:00Z","v":20359,"vw":71.377483},{"c":71.48,"h":71.48,"l":71.4,"n":175,"o":71.4,"t":"2026-10-20T19:45:00Z","v":8874,"vw":71.443875},{"c":71.48,"h":71.52,"l":71.48,"n":190,"o":71.5,"t":"2026-10-20T19:50:00Z","v":13425,"vw":71.499104},{"c":71.45,"h":71.515,"l":71.435,"n":266,"o":71.46,"t":"2026-10-20T19:55:00Z","v":34300,"vw":71.463586},{"c":71.45,"h":71.45,"l":71.45,"n":5,"o":71.45,"t":"2026-10-20T20:00:00Z","v":791,"vw":71.45},{"c":71.41,"h":71.41,"l":71.41,"n":2,"o":71.41,"t":"2026-10-20T22:10:00Z","v":212,"vw":71.41},{"c":71.45,"h":71.45,"l":71.45,"n":1,"o":71.45,"t":"2026-10-21T08:40:00Z","v":100,"vw":71.45},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-21T12:05:00Z","v":100,"vw":71.44},{"c":71.51,"h":71.57,"l":71.38,"n":1871,"o":71.42,"t":"2026-10-21T13:30:00Z","v":41191,"vw":71.473333},{"c":71.29,"h":71.54,"l":71.22,"n":1477,"o":71.53,"t":"2026-10-21T13:35:00Z","v":26396,"vw":71.40487},{"c":71.13,"h":71.33,"l":71.1,"n":1232,"o":71.24,"t":"2026-10-21T13:40:00Z","v":27161,"vw":71.19881},{"c":71.325,"h":71.325,"l":71.025,"n":996,"o":71.13,"t":"2026-10-21T13:45:00Z","v":29295,"vw":71.125328},{"c":71.34,"h":71.44,"l":71.25,"n":1067,"o":71.33,"t":"2026-10-21T13:50:00Z","v":32149,"vw":71.343776},{"c":71.415,"h":71.42,"l":71.31,"n":697,"o":71.3439,"t":"2026-10-21T13:55:00Z","v":18814,"vw":71.363081},{"c":71.55,"h":71.58,"l":71.395,"n":661,"o":71.42,"t":"2026-10-21T14:00:00Z","v":20560,"vw":71.491858},{"c":71.74,"h":71.75,"l":71.54,"n":466,"o":71.54,"t":"2026-10-21T14:05:00Z","v":10910,"vw":71.609041},{"c":71.83,"h":71.85,"l":71.705,"n":464,"o":71.705,"t":"2026-10-21T14:10:00Z","v":9268,"vw":71.763947},{"c":71.85,"h":71.85,"l":71.74,"n":359,"o":71.78,"t":"2026-10-21T14:15:00Z","v":8894,"vw":71.809432},{"c":71.8,"h":71.89,"l":71.75,"n":541,"o":71.88,"t":"2026-10-21T14:20:00Z","v":22640,"vw":71.781088},{"c":71.74,"h":71.84,"l":71.66,"n":374,"o":71.805,"t":"2026-10-21T14:25:00Z","v":14336,"vw":71.725349},{"c":71.78,"h":71.85,"l":71.71,"n":329,"o":71.735,"t":"2026-10-21T14:30:00Z","v":9098,"vw":71.772494},{"c":71.89,"h":71.9,"l":71.81,"n":202,"o":71.81,"t":"2026-10-21T14:35:00Z","v":5017,"vw":71.839634},{"c":71.71,"h":71.89,"l":71.66,"n":243,"o":71.89,"t":"2026-10-21T14:40:00Z","v":11482,"vw":71.747258},{"c":71.77,"h":71.79,"l":71.72,"n":236,"o":71.72,"t":"2026-10-21T14:45:00Z","v":5707,"vw":71.766078},{"c":71.83,"h":71.83,"l":71.785,"n":230,"o":71.79,"t":"2026-10-21T14:50:00Z","v":4351,"vw":71.802669},{"c":71.83,"h":71.87,"l":71.82,"n":152,"o":71.82,"t":"2026-10-21T14:55:00Z","v":2965,"vw":71.845766},{"c":71.75,"h":71.81,"l":71.7279,"n":292,"o":71.8,"t":"2026-10-21T15:00:00Z","v":7080,"vw":71.770184},{"c":71.66,"h":71.74,"l":71.66,"n":94,"o":71.74,"t":"2026-10-21T15:05:00Z","v":4074,"vw":71.697461},{"c":71.67,"h":71.715,"l":71.64,"n":184,"o":71.71,"t":"2026-10-21T15:10:00Z","v":5195,"vw":71.678388},{"c":71.67,"h":71.68,"l":71.635,"n":125,"o":71.67,"t":"2026-10-21T15:15:00Z","v":4878,"vw":71.660528},{"c":71.65,"h":71.68,"l":71.63,"n":111,"o":71.68,"t":"2026-10-21T15:20:00Z","v":2996,"vw":71.659167},{"c":71.44,"h":71.67,"l":71.4,"n":1071,"o":71.67,"t":"2026-10-21T15:25:00Z","v":56387,"vw":71.541528},{"c":71.43,"h":71.48,"l":71.37,"n":462,"o":71.44,"t":"2026-10-21T15:30:00Z","v":14982,"vw":71.432299},{"c":71.47,"h":71.48,"l":71.415,"n":317,"o":71.48,"t":"2026-10-21T15:35:00Z","v":8751,"vw":71.451079},{"c":71.585,"h":71.59,"l":71.48,"n":183,"o":71.48,"t":"2026-10-21T15:40:00Z","v":4391,"vw":71.534407},{"c":71.59,"h":71.61,"l":71.57,"n":156,"o":71.58,"t":"2026-10-21T15:45:00Z","v":3472,"vw":71.582126},{"c":71.54,"h":71.59,"l":71.54,"n":108,"o":71.59,"t":"2026-10-21T15:50:00Z","v":4456,"vw":71.579288},{"c":71.51,"h":71.56,"l":71.5,"n":91,"o":71.56,"t":"2026-10-21T15:55:00Z","v":2237,"vw":71.540387},{"c":71.53,"h":71.54,"l":71.505,"n":99,"o":71.54,"t":"2026-10-21T16:00:00Z","v":2784,"vw":71.524647},{"c":71.52,"h":71.54,"l":71.49,"n":78,"o":71.54,"t":"2026-10-21T16:05:00Z","v":1524,"vw":71.511111},{"c":71.59,"h":71.59,"l":71.51,"n":74,"o":71.51,"t":"2026-10-21T16:10:00Z","v":2147,"vw":71.554917},{"c":71.6,"h":71.6,"l":71.56,"n":166,"o":71.59,"t":"2026-10-21T16:15:00Z","v":5178,"vw":71.591189},{"c":71.55,"h":71.59,"l":71.55,"n":63,"o":71.59,"t":"2026-10-21T16:20:00Z","v":3406,"vw":71.5632},{"c":71.58,"h":71.58,"l":71.54,"n":43,"o":71.54,"t":"2026-10-21T16:25:00Z","v":979,"vw":71.566667},{"c":71.55,"h":71.5825,"l":71.55,"n":83,"o":71.58,"t":"2026-10-21T16:30:00Z","v":3251,"vw":71.568796},{"c":71.14,"h":71.54,"l":71.06,"n":994,"o":71.54,"t":"2026-10-21T16:35:00Z","v":51816,"vw":71.232834},{"c":71.23,"h":71.35,"l":71.11,"n":2397,"o":71.14,"t":"2026-10-21T16:40:00Z","v":84649,"vw":71.256255},{"c":71.3,"h":71.3,"l":71.14,"n":487,"o":71.24,"t":"2026-10-21T16:45:00Z","v":14871,"vw":71.203647},{"c":71.4,"h":71.4,"l":71.29,"n":146,"o":71.3,"t":"2026-10-21T16:50:00Z","v":3355,"vw":71.348261},{"c":71.345,"h":71.38,"l":71.34,"n":197,"o":71.38,"t":"2026-10-21T16:55:00Z","v":4774,"vw":71.353255},{"c":71.32,"h":71.36,"l":71.3,"n":255,"o":71.31,"t":"2026-10-21T17:00:00Z","v":9080,"vw":71.323329},{"c":71.3,"h":71.33,"l":71.23,"n":163,"o":71.32,"t":"2026-10-21T17:05:00Z","v":4103,"vw":71.281154},{"c":71.39,"h":71.39,"l":71.305,"n":104,"o":71.31,"t":"2026-10-21T17:10:00Z","v":3177,"vw":71.334092},{"c":71.45,"h":71.47,"l":71.4,"n":77,"o":71.4,"t":"2026-10-21T17:15:00Z","v":2656,"vw":71.436127},{"c":71.475,"h":71.475,"l":71.42,"n":99,"o":71.44,"t":"2026-10-21T17:20:00Z","v":78543,"vw":71.439976},{"c":71.58,"h":71.58,"l":71.51,"n":33,"o":71.51,"t":"2026-10-21T17:25:00Z","v":1014,"vw":71.54435},{"c":71.65,"h":71.65,"l":71.58,"n":224,"o":71.58,"t":"2026-10-21T17:30:00Z","v":18308,"vw":71.619488},{"c":71.67,"h":71.7,"l":71.67,"n":99,"o":71.68,"t":"2026-10-21T17:35:00Z","v":3959,"vw":71.689121},{"c":71.62,"h":71.66,"l":71.62,"n":105,"o":71.66,"t":"2026-10-21T17:40:00Z","v":2998,"vw":71.64572},{"c":71.5,"h":71.625,"l":71.49,"n":155,"o":71.625,"t":"2026-10-21T17:45:00Z","v":3593,"vw":71.519122},{"c":71.48,"h":71.52,"l":71.45,"n":130,"o":71.45,"t":"2026-10-21T17:50:00Z","v":2941,"vw":71.495251},{"c":71.56,"h":71.56,"l":71.55,"n":63,"o":71.55,"t":"2026-10-21T17:55:00Z","v":1359,"vw":71.55625},{"c":71.56,"h":71.6,"l":71.56,"n":45,"o":71.6,"t":"2026-10-21T18:00:00Z","v":898,"vw":71.571667},{"c":71.575,"h":71.61,"l":71.575,"n":54,"o":71.61,"t":"2026-10-21T18:05:00Z","v":1888,"vw":71.590015},{"c":71.64,"h":71.6451,"l":71.58,"n":61,"o":71.58,"t":"2026-10-21T18:10:00Z","v":4790,"vw":71.633925},{"c":71.61,"h":71.63,"l":71.59,"n":85,"o":71.63,"t":"2026-10-21T18:15:00Z","v":1919,"vw":71.602},{"c":71.62,"h":71.635,"l":71.61,"n":87,"o":71.62,"t":"2026-10-21T18:20:00Z","v":3351,"vw":71.616722},{"c":71.56,"h":71.64,"l":71.56,"n":83,"o":71.64,"t":"2026-10-21T18:25:00Z","v":2163,"vw":71.617607},{"c":71.595,"h":71.6,"l":71.555,"n":72,"o":71.555,"t":"2026-10-21T18:30:00Z","v":2648,"vw":71.581176},{"c":71.585,"h":71.6,"l":71.585,"n":43,"o":71.595,"t":"2026-10-21T18:35:00Z","v":1373,"vw":71.594981},{"c":71.62,"h":71.62,"l":71.575,"n":18,"o":71.575,"t":"2026-10-21T18:40:00Z","v":1096,"vw":71.586523},{"c":71.74,"h":71.765,"l":71.585,"n":729,"o":71.62,"t":"2026-10-21T18:45:00Z","v":36925,"vw":71.695347},{"c":71.9,"h":71.9,"l":71.775,"n":483,"o":71.78,"t":"2026-10-21T18:50:00Z","v":19288,"vw":71.838749},{"c":72,"h":72.01,"l":71.88,"n":226,"o":71.9,"t":"2026-10-21T18:55:00Z","v":9627,"vw":71.937753},{"c":72.09,"h":72.09,"l":71.94,"n":639,"o":71.99,"t":"2026-10-21T19:00:00Z","v":28011,"vw":72.014995},{"c":72.17,"h":72.18,"l":72.03,"n":248,"o":72.06,"t":"2026-10-21T19:05:00Z","v":6146,"vw":72.113848},{"c":72.04,"h":72.18,"l":72.02,"n":298,"o":72.18,"t":"2026-10-21T19:10:00Z","v":8845,"vw":72.087481},{"c":71.9,"h":72.03,"l":71.9,"n":272,"o":72.02,"t":"2026-10-21T19:15:00Z","v":12184,"vw":72.001024},{"c":71.81,"h":71.93,"l":71.8,"n":239,"o":71.9,"t":"2026-10-21T19:20:00Z","v":16824,"vw":71.836038},{"c":71.75,"h":71.825,"l":71.71,"n":495,"o":71.825,"t":"2026-10-21T19:25:00Z","v":21070,"vw":71.771838},{"c":71.7,"h":71.74,"l":71.57,"n":306,"o":71.74,"t":"2026-10-21T19:30:00Z","v":14521,"vw":71.674203},{"c":71.73,"h":71.73,"l":71.68,"n":206,"o":71.695,"t":"2026-10-21T19:35:00Z","v":8096,"vw":71.707991},{"c":71.72,"h":71.74,"l":71.705,"n":196,"o":71.73,"t":"2026-10-21T19:40:00Z","v":8178,"vw":71.721789},{"c":71.67,"h":71.71,"l":71.61,"n":192,"o":71.705,"t":"2026-10-21T19:45:00Z","v":10246,"vw":71.672809},{"c":71.7,"h":71.72,"l":71.64,"n":384,"o":71.66,"t":"2026-10-21T19:50:00Z","v":20901,"vw":71.670591},{"c":71.685,"h":71.75,"l":71.655,"n":338,"o":71.73,"t":"2026-10-21T19:55:00Z","v":38450,"vw":71.693098},{"c":71.66,"h":71.66,"l":71.66,"n":5,"o":71.66,"t":"2026-10-21T20:00:00Z","v":458,"vw":71.66},{"c":71.68,"h":71.68,"l":71.67,"n":2,"o":71.67,"t":"2026-10-22T08:05:00Z","v":200,"vw":71.675},{"c":72.3,"h":72.3,"l":71.68,"n":9,"o":71.68,"t":"2026-10-22T08:15:00Z","v":2500,"vw":71.7048},{"c":72.32,"h":72.32,"l":71.68,"n":10,"o":72.27,"t":"2026-10-22T08:20:00Z","v":5200,"vw":71.981538},{"c":72.35,"h":72.35,"l":72.35,"n":10,"o":72.35,"t":"2026-10-22T08:25:00Z","v":516,"vw":72.35},{"c":72.26,"h":72.3,"l":71.7,"n":8,"o":72,"t":"2026-10-22T08:30:00Z","v":2100,"vw":71.971428},{"c":71.8,"h":72.26,"l":71.8,"n":2,"o":72.26,"t":"2026-10-22T08:35:00Z","v":1100,"vw":72.218182},{"c":71.85,"h":71.85,"l":71.85,"n":4,"o":71.85,"t":"2026-10-22T08:45:00Z","v":1110,"vw":71.85},{"c":72.3,"h":72.3,"l":72.06,"n":29,"o":72.06,"t":"2026-10-22T08:50:00Z","v":1511,"vw":72.212857},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-10-22T08:55:00Z","v":100,"vw":72.3},{"c":72.2,"h":72.2,"l":72.14,"n":21,"o":72.14,"t":"2026-10-22T09:15:00Z","v":1200,"vw":72.166667},{"c":72.21,"h":72.21,"l":72.2,"n":3,"o":72.2,"t":"2026-10-22T09:40:00Z","v":300,"vw":72.203333},{"c":72.25,"h":72.25,"l":72.2,"n":6,"o":72.21,"t":"2026-10-22T09:45:00Z","v":600,"vw":72.225},{"c":72.24,"h":72.24,"l":72.24,"n":2,"o":72.24,"t":"2026-10-22T10:10:00Z","v":200,"vw":72.24},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-22T10:25:00Z","v":300,"vw":72.2},{"c":72.18,"h":72.18,"l":72.18,"n":3,"o":72.18,"t":"2026-10-22T10:55:00Z","v":200,"vw":72.18},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-10-22T11:15:00Z","v":235,"vw":72.15},{"c":71.985,"h":72.31,"l":71.79,"n":1338,"o":72.18,"t":"2026-10-22T13:30:00Z","v":54883,"vw":72.041241},{"c":71.59,"h":71.97,"l":71.58,"n":1367,"o":71.93,"t":"2026-10-22T13:35:00Z","v":33182,"vw":71.798969},{"c":71.55,"h":71.73,"l":71.46,"n":1779,"o":71.63,"t":"2026-10-22T13:40:00Z","v":47953,"vw":71.590667},{"c":71.25,"h":71.55,"l":71.23,"n":1616,"o":71.54,"t":"2026-10-22T13:45:00Z","v":44770,"vw":71.423202},{"c":70.94,"h":71.28,"l":70.94,"n":1261,"o":71.2,"t":"2026-10-22T13:50:00Z","v":31612,"vw":71.155658},{"c":70.89,"h":71.02,"l":70.86,"n":1319,"o":70.92,"t":"2026-10-22T13:55:00Z","v":31265,"vw":70.925744},{"c":70.8,"h":70.9,"l":70.74,"n":1586,"o":70.88,"t":"2026-10-22T14:00:00Z","v":48502,"vw":70.808892},{"c":70.47,"h":70.79,"l":70.47,"n":882,"o":70.78,"t":"2026-10-22T14:05:00Z","v":21723,"vw":70.718017},{"c":70.56,"h":70.59,"l":70.37,"n":1422,"o":70.47,"t":"2026-10-22T14:10:00Z","v":36372,"vw":70.479989},{"c":70.72,"h":70.79,"l":70.47,"n":1394,"o":70.55,"t":"2026-10-22T14:15:00Z","v":40712,"vw":70.668926},{"c":70.51,"h":70.72,"l":70.5,"n":1084,"o":70.72,"t":"2026-10-22T14:20:00Z","v":37698,"vw":70.601901},{"c":70.52,"h":70.63,"l":70.43,"n":742,"o":70.52,"t":"2026-10-22T14:25:00Z","v":24658,"vw":70.550144},{"c":70.39,"h":70.46,"l":70.23,"n":1062,"o":70.46,"t":"2026-10-22T14:30:00Z","v":34780,"vw":70.320533},{"c":70.39,"h":70.515,"l":70.32,"n":808,"o":70.37,"t":"2026-10-22T14:35:00Z","v":31416,"vw":70.452219},{"c":70.37,"h":70.49,"l":70.325,"n":721,"o":70.39,"t":"2026-10-22T14:40:00Z","v":20921,"vw":70.392005},{"c":70.37,"h":70.39,"l":70.22,"n":823,"o":70.37,"t":"2026-10-22T14:45:00Z","v":20671,"vw":70.295078},{"c":70.25,"h":70.43,"l":70.23,"n":680,"o":70.38,"t":"2026-10-22T14:50:00Z","v":15833,"vw":70.319072},{"c":70.195,"h":70.27,"l":70.165,"n":836,"o":70.26,"t":"2026-10-22T14:55:00Z","v":32630,"vw":70.208172},{"c":70.4,"h":70.4,"l":70.18,"n":696,"o":70.1903,"t":"2026-10-22T15:00:00Z","v":17128,"vw":70.297068},{"c":70.33,"h":70.39,"l":70.32,"n":458,"o":70.37,"t":"2026-10-22T15:05:00Z","v":9799,"vw":70.356025},{"c":70.12,"h":70.33,"l":70.12,"n":1107,"o":70.31,"t":"2026-10-22T15:10:00Z","v":50530,"vw":70.209131},{"c":70.17,"h":70.175,"l":69.98,"n":538,"o":70.13,"t":"2026-10-22T15:15:00Z","v":18375,"vw":70.041323},{"c":69.9,"h":70.17,"l":69.9,"n":423,"o":70.14,"t":"2026-10-22T15:20:00Z","v":13670,"vw":70.051195},{"c":69.85,"h":69.915,"l":69.755,"n":734,"o":69.885,"t":"2026-10-22T15:25:00Z","v":34430,"vw":69.845222},{"c":69.75,"h":69.83,"l":69.71,"n":682,"o":69.83,"t":"2026-10-22T15:30:00Z","v":23646,"vw":69.758463},{"c":69.72,"h":69.81,"l":69.7,"n":582,"o":69.72,"t":"2026-10-22T15:35:00Z","v":24036,"vw":69.736805},{"c":69.96,"h":69.98,"l":69.69,"n":1234,"o":69.71,"t":"2026-10-22T15:40:00Z","v":90289,"vw":69.776384},{"c":70,"h":70.025,"l":69.92,"n":324,"o":70.02,"t":"2026-10-22T15:45:00Z","v":7166,"vw":69.976793},{"c":70.07,"h":70.14,"l":69.99,"n":308,"o":70.01,"t":"2026-10-22T15:50:00Z","v":12084,"vw":70.080094},{"c":70.085,"h":70.2,"l":70.05,"n":277,"o":70.06,"t":"2026-10-22T15:55:00Z","v":9559,"vw":70.111485},{"c":70.22,"h":70.27,"l":70.085,"n":256,"o":70.09,"t":"2026-10-22T16:00:00Z","v":6075,"vw":70.191863},{"c":70.265,"h":70.3,"l":70.185,"n":451,"o":70.2,"t":"2026-10-22T16:05:00Z","v":31712,"vw":70.224638},{"c":70.32,"h":70.32,"l":70.245,"n":325,"o":70.26,"t":"2026-10-22T16:10:00Z","v":9427,"vw":70.27213},{"c":70.35,"h":70.39,"l":70.315,"n":324,"o":70.33,"t":"2026-10-22T16:15:00Z","v":16797,"vw":70.35365},{"c":70.37,"h":70.425,"l":70.33,"n":414,"o":70.36,"t":"2026-10-22T16:20:00Z","v":12230,"vw":70.389388},{"c":70.41,"h":70.43,"l":70.33,"n":306,"o":70.43,"t":"2026-10-22T16:25:00Z","v":9823,"vw":70.386783},{"c":70.39,"h":70.41,"l":70.35,"n":320,"o":70.39,"t":"2026-10-22T16:30:00Z","v":7792,"vw":70.37969},{"c":70.39,"h":70.4,"l":70.31,"n":334,"o":70.4,"t":"2026-10-22T16:35:00Z","v":8325,"vw":70.368385},{"c":70.52,"h":70.52,"l":70.395,"n":247,"o":70.4,"t":"2026-10-22T16:40:00Z","v":6142,"vw":70.491276},{"c":70.63,"h":70.63,"l":70.52,"n":258,"o":70.52,"t":"2026-10-22T16:45:00Z","v":6770,"vw":70.583453},{"c":70.73,"h":70.765,"l":70.64,"n":281,"o":70.65,"t":"2026-10-22T16:50:00Z","v":8162,"vw":70.713803},{"c":70.74,"h":70.785,"l":70.71,"n":229,"o":70.71,"t":"2026-10-22T16:55:00Z","v":6422,"vw":70.74536},{"c":70.7,"h":70.77,"l":70.665,"n":310,"o":70.72,"t":"2026-10-22T17:00:00Z","v":7990,"vw":70.73218},{"c":70.69,"h":70.775,"l":70.69,"n":274,"o":70.74,"t":"2026-10-22T17:05:00Z","v":8424,"vw":70.749587},{"c":70.67,"h":70.705,"l":70.64,"n":269,"o":70.67,"t":"2026-10-22T17:10:00Z","v":11644,"vw":70.687357},{"c":70.6,"h":70.66,"l":70.565,"n":604,"o":70.66,"t":"2026-10-22T17:15:00Z","v":37654,"vw":70.587356},{"c":70.67,"h":70.675,"l":70.605,"n":151,"o":70.605,"t":"2026-10-22T17:20:00Z","v":3352,"vw":70.645588},{"c":70.75,"h":70.75,"l":70.63,"n":156,"o":70.64,"t":"2026-10-22T17:25:00Z","v":4926,"vw":70.671103},{"c":70.84,"h":70.84,"l":70.74,"n":119,"o":70.74,"t":"2026-10-22T17:30:00Z","v":4031,"vw":70.782373},{"c":70.72,"h":70.84,"l":70.72,"n":199,"o":70.84,"t":"2026-10-22T17:35:00Z","v":8616,"vw":70.807524},{"c":70.755,"h":70.77,"l":70.72,"n":165,"o":70.72,"t":"2026-10-22T17:40:00Z","v":5148,"vw":70.746125},{"c":70.84,"h":70.84,"l":70.75,"n":203,"o":70.755,"t":"2026-10-22T17:45:00Z","v":9725,"vw":70.796574},{"c":70.86,"h":70.91,"l":70.84,"n":212,"o":70.855,"t":"2026-10-22T17:50:00Z","v":10034,"vw":70.879877},{"c":70.925,"h":70.93,"l":70.89,"n":147,"o":70.89,"t":"2026-10-22T17:55:00Z","v":4241,"vw":70.910497},{"c":70.84,"h":70.9,"l":70.82,"n":211,"o":70.9,"t":"2026-10-22T18:00:00Z","v":7244,"vw":70.84984},{"c":70.93,"h":70.93,"l":70.84,"n":214,"o":70.845,"t":"2026-10-22T18:05:00Z","v":8943,"vw":70.887473},{"c":70.88,"h":70.93,"l":70.88,"n":151,"o":70.93,"t":"2026-10-22T18:10:00Z","v":5186,"vw":70.912562},{"c":70.84,"h":70.865,"l":70.84,"n":36,"o":70.865,"t":"2026-10-22T18:15:00Z","v":2046,"vw":70.859892}],"history":[{"c":47.27,"h":47.84,"l":47.16,"n":1649,"o":47.7,"t":"2024-10-21T04:00:00Z","v":176958,"vw":47.357203},{"c":47.38,"h":47.58,"l":47.22,"n":1847,"o":47.44,"t":"2024-10-22T04:00:00Z","v":288120,"vw":47.461859},{"c":47.06,"h":47.35,"l":46.789,"n":1568,"o":47.19,"t":"2024-10-23T04:00:00Z","v":217049,"vw":47.022989},{"c":47.1,"h":47.32,"l":46.8,"n":1262,"o":47.19,"t":"2024-10-24T04:00:00Z","v":125138,"vw":47.009068},{"c":47.13,"h":47.49,"l":47.015,"n":1087,"o":47.39,"t":"2024-10-25T04:00:00Z","v":147904,"vw":47.226181},{"c":46.84,"h":46.88,"l":46.13,"n":1687,"o":46.16,"t":"2024-10-28T04:00:00Z","v":169096,"vw":46.702643},{"c":46.22,"h":46.79,"l":46.11,"n":1237,"o":46.79,"t":"2024-10-29T04:00:00Z","v":142957,"vw":46.405842},{"c":46.3,"h":46.67,"l":46.15,"n":1277,"o":46.31,"t":"2024-10-30T04:00:00Z","v":143140,"vw":46.419503},{"c":46.58,"h":46.93,"l":46.51,"n":2149,"o":46.62,"t":"2024-10-31T04:00:00Z","v":420281,"vw":46.657953},{"c":46.32,"h":47.38,"l":46.2508,"n":1554,"o":47.21,"t":"2024-11-01T04:00:00Z","v":124505,"vw":46.776847},{"c":47.17,"h":47.26,"l":46.6,"n":1317,"o":46.66,"t":"2024-11-04T05:00:00Z","v":117677,"vw":47.073475},{"c":47.53,"h":47.61,"l":47.19,"n":1242,"o":47.35,"t":"2024-11-05T05:00:00Z","v":110938,"vw":47.417264},{"c":49.19,"h":49.5449,"l":48.38,"n":3708,"o":48.64,"t":"2024-11-06T05:00:00Z","v":419475,"vw":49.029072},{"c":49.09,"h":49.17,"l":48.65,"n":1941,"o":49.17,"t":"2024-11-07T05:00:00Z","v":212912,"vw":48.953487},{"c":49.37,"h":49.4,"l":48.86,"n":1199,"o":49.09,"t":"2024-11-08T05:00:00Z","v":127705,"vw":49.154073},{"c":49.69,"h":49.79,"l":49.19,"n":1305,"o":49.34,"t":"2024-11-11T05:00:00Z","v":210892,"vw":49.598633},{"c":49.36,"h":49.93,"l":49.3451,"n":1420,"o":49.76,"t":"2024-11-12T05:00:00Z","v":166143,"vw":49.574754},{"c":49.67,"h":49.87,"l":48.94,"n":1830,"o":49.48,"t":"2024-11-13T05:00:00Z","v":203465,"vw":49.517655},{"c":49.94,"h":50.01,"l":49.54,"n":2070,"o":50,"t":"2024-11-14T05:00:00Z","v":229470,"vw":49.785305},{"c":49.76,"h":50.31,"l":49.62,"n":1315,"o":49.85,"t":"2024-11-15T05:00:00Z","v":123955,"vw":49.888629},{"c":50.46,"h":50.5351,"l":50,"n":1087,"o":50.1,"t":"2024-11-18T05:00:00Z","v":111334,"vw":50.308592},{"c":50.19,"h":50.375,"l":49.94,"n":1168,"o":50.09,"t":"2024-11-19T05:00:00Z","v":151988,"vw":50.133591},{"c":50.72,"h":50.72,"l":50.21,"n":1267,"o":50.33,"t":"2024-11-20T05:00:00Z","v":158898,"vw":50.454683},{"c":51.18,"h":51.47,"l":50.82,"n":1156,"o":50.98,"t":"2024-11-21T05:00:00Z","v":147034,"vw":51.245943},{"c":51.38,"h":51.6,"l":51.09,"n":1655,"o":51.13,"t":"2024-11-22T05:00:00Z","v":251993,"vw":51.376016},{"c":50.37,"h":51.61,"l":50.27,"n":2031,"o":51.48,"t":"2024-11-25T05:00:00Z","v":232746,"vw":50.785306},{"c":50.28,"h":50.53,"l":50.09,"n":1518,"o":50.42,"t":"2024-11-26T05:00:00Z","v":160624,"vw":50.253791},{"c":50.27,"h":50.66,"l":50.22,"n":1200,"o":50.32,"t":"2024-11-27T05:00:00Z","v":161626,"vw":50.424479},{"c":50.46,"h":50.55,"l":50.32,"n":814,"o":50.39,"t":"2024-11-29T05:00:00Z","v":64362,"vw":50.439601},{"c":50.04,"h":50.5,"l":49.5899,"n":1513,"o":50.47,"t":"2024-12-02T05:00:00Z","v":197019,"vw":49.854315},{"c":50,"h":50.39,"l":49.82,"n":1472,"o":50.24,"t":"2024-12-03T05:00:00Z","v":174434,"vw":50.041659},{"c":48.88,"h":50.01,"l":48.59,"n":1560,"o":50.01,"t":"2024-12-04T05:00:00Z","v":162443,"vw":48.967677},{"c":49.02,"h":49.37,"l":48.91,"n":1117,"o":49.11,"t":"2024-12-05T05:00:00Z","v":94020,"vw":49.145995},{"c":48.17,"h":48.96,"l":48.1373,"n":1619,"o":48.96,"t":"2024-12-06T05:00:00Z","v":263487,"vw":48.296485},{"c":48.15,"h":48.8026,"l":48.065,"n":1667,"o":48.6,"t":"2024-12-09T05:00:00Z","v":180740,"vw":48.495073},{"c":47.81,"h":48.43,"l":47.7577,"n":1623,"o":48.43,"t":"2024-12-10T05:00:00Z","v":157681,"vw":48.120986},{"c":47.94,"h":48.11,"l":47.69,"n":1541,"o":47.94,"t":"2024-12-11T05:00:00Z","v":258437,"vw":47.883742},{"c":47.63,"h":47.91,"l":47.546,"n":1292,"o":47.91,"t":"2024-12-12T05:00:00Z","v":141962,"vw":47.684561},{"c":47.32,"h":47.7,"l":47.2,"n":1463,"o":47.7,"t":"2024-12-13T05:00:00Z","v":379028,"vw":47.409038},{"c":46.33,"h":47.22,"l":46.27,"n":1694,"o":47.22,"t":"2024-12-16T05:00:00Z","v":319923,"vw":46.535439},{"c":45.63,"h":45.73,"l":45.25,"n":2122,"o":45.65,"t":"2024-12-17T05:00:00Z","v":376472,"vw":45.50832},{"c":44.35,"h":45.7701,"l":44.35,"n":3385,"o":45.56,"t":"2024-12-18T05:00:00Z","v":705009,"vw":45.045618},{"c":43.93,"h":44.92,"l":43.905,"n":3523,"o":44.76,"t":"2024-12-19T05:00:00Z","v":564776,"vw":44.19236},{"c":44.41,"h":44.52,"l":43.81,"n":2468,"o":43.91,"t":"2024-12-20T05:00:00Z","v":344098,"vw":44.278861},{"c":44.7,"h":44.79,"l":44.05,"n":2017,"o":44.33,"t":"2024-12-23T05:00:00Z","v":259631,"vw":44.374374},{"c":45.06,"h":45.11,"l":44.5,"n":1411,"o":44.8,"t":"2024-12-24T05:00:00Z","v":184851,"vw":44.828314},{"c":44.94,"h":45.0558,"l":44.72,"n":1256,"o":44.97,"t":"2024-12-26T05:00:00Z","v":163353,"vw":44.919326},{"c":44.95,"h":45.42,"l":44.78,"n":1840,"o":44.92,"t":"2024-12-27T05:00:00Z","v":518109,"vw":45.066982},{"c":44.98,"h":45.26,"l":44.64,"n":2090,"o":45.04,"t":"2024-12-30T05:00:00Z","v":411224,"vw":44.933264},{"c":45.57,"h":45.65,"l":45.07,"n":2122,"o":45.13,"t":"2024-12-31T05:00:00Z","v":342615,"vw":45.501582},{"c":46.12,"h":46.44,"l":45.83,"n":2822,"o":45.91,"t":"2025-01-02T05:00:00Z","v":556782,"vw":46.116715},{"c":46.55,"h":46.7,"l":46.25,"n":1345,"o":46.39,"t":"2025-01-03T05:00:00Z","v":155309,"vw":46.521972},{"c":46.39,"h":47.16,"l":46.29,"n":1747,"o":46.83,"t":"2025-01-06T05:00:00Z","v":324391,"vw":46.85614},{"c":46.87,"h":47.21,"l":46.48,"n":1933,"o":46.72,"t":"2025-01-07T05:00:00Z","v":211892,"vw":46.912632},{"c":46.87,"h":46.885,"l":46.4692,"n":2342,"o":46.53,"t":"2025-01-08T05:00:00Z","v":250040,"vw":46.704886},{"c":47.01,"h":48,"l":46.81,"n":2475,"o":47.54,"t":"2025-01-10T05:00:00Z","v":294441,"vw":47.133768},{"c":48.02,"h":48.175,"l":47.2,"n":3329,"o":47.2,"t":"2025-01-13T05:00:00Z","v":476772,"vw":47.934536},{"c":48.55,"h":48.55,"l":47.83,"n":2266,"o":47.87,"t":"2025-01-14T05:00:00Z","v":248178,"vw":48.194534},{"c":49.22,"h":49.34,"l":48.65,"n":2481,"o":48.86,"t":"2025-01-15T05:00:00Z","v":274121,"vw":49.076334},{"c":49.59,"h":49.6358,"l":49.02,"n":2453,"o":49.1,"t":"2025-01-16T05:00:00Z","v":253439,"vw":49.390359},{"c":49.95,"h":50.1051,"l":49.42,"n":2054,"o":49.57,"t":"2025-01-17T05:00:00Z","v":234900,"vw":49.949884},{"c":49.63,"h":49.9,"l":49.4,"n":2491,"o":49.81,"t":"2025-01-21T05:00:00Z","v":374397,"vw":49.650663},{"c":48.65,"h":49.53,"l":48.65,"n":2302,"o":49.53,"t":"2025-01-22T05:00:00Z","v":321617,"vw":49.167303},{"c":48.86,"h":49.18,"l":48.56,"n":2625,"o":49.03,"t":"2025-01-23T05:00:00Z","v":292845,"vw":48.885531},{"c":48.41,"h":49.13,"l":48.32,"n":2153,"o":48.97,"t":"2025-01-24T05:00:00Z","v":239623,"vw":48.575457},{"c":47.84,"h":48.26,"l":47.49,"n":2897,"o":48.18,"t":"2025-01-27T05:00:00Z","v":312895,"vw":47.784149},{"c":47.38,"h":48.07,"l":47.15,"n":2432,"o":48,"t":"2025-01-28T05:00:00Z","v":297371,"vw":47.405913},{"c":47.47,"h":47.758,"l":47.26,"n":1552,"o":47.29,"t":"2025-01-29T05:00:00Z","v":183333,"vw":47.49245},{"c":47.77,"h":48.01,"l":47.485,"n":2387,"o":47.84,"t":"2025-01-30T05:00:00Z","v":317109,"vw":47.731268},{"c":46.46,"h":47.71,"l":46.364,"n":3188,"o":47.71,"t":"2025-01-31T05:00:00Z","v":472606,"vw":46.91201},{"c":46.76,"h":46.96,"l":46.05,"n":4550,"o":46.39,"t":"2025-02-03T05:00:00Z","v":631541,"vw":46.544478},{"c":47.67,"h":47.785,"l":46.48,"n":3208,"o":46.48,"t":"2025-02-04T05:00:00Z","v":577341,"vw":47.557951},{"c":47.81,"h":47.87,"l":47.47,"n":1945,"o":47.77,"t":"2025-02-05T05:00:00Z","v":213717,"vw":47.756953},{"c":46.94,"h":48.14,"l":46.66,"n":2540,"o":48.02,"t":"2025-02-06T05:00:00Z","v":232662,"vw":47.160044},{"c":46.94,"h":47.32,"l":46.9094,"n":2616,"o":47.11,"t":"2025-02-07T05:00:00Z","v":242914,"vw":47.099165},{"c":47.96,"h":48.02,"l":47.38,"n":1966,"o":47.39,"t":"2025-02-10T05:00:00Z","v":186408,"vw":47.791937},{"c":48.28,"h":48.61,"l":47.89,"n":2282,"o":48.26,"t":"2025-02-11T05:00:00Z","v":242303,"vw":48.279845},{"c":47.06,"h":48.18,"l":46.99,"n":3769,"o":47.96,"t":"2025-02-12T05:00:00Z","v":374296,"vw":47.556944},{"c":47.44,"h":47.53,"l":46.75,"n":2345,"o":47.01,"t":"2025-02-13T05:00:00Z","v":235598,"vw":47.2872},{"c":47.63,"h":48.26,"l":47.625,"n":2130,"o":47.69,"t":"2025-02-14T05:00:00Z","v":217882,"vw":47.873975},{"c":48.29,"h":48.555,"l":47.58,"n":1848,"o":47.81,"t":"2025-02-18T05:00:00Z","v":169140,"vw":48.203042},{"c":48.65,"h":49.09,"l":48.49,"n":2196,"o":48.49,"t":"2025-02-19T05:00:00Z","v":293369,"vw":48.706339},{"c":49.08,"h":49.16,"l":48.38,"n":1955,"o":48.55,"t":"2025-02-20T05:00:00Z","v":167908,"vw":48.79678},{"c":48,"h":48.88,"l":47.97,"n":1842,"o":48.79,"t":"2025-02-21T05:00:00Z","v":155265,"vw":48.373606},{"c":48.05,"h":48.265,"l":47.76,"n":1883,"o":48.1,"t":"2025-02-24T05:00:00Z","v":280184,"vw":47.971833},{"c":47.3,"h":48.19,"l":46.925,"n":1744,"o":47.97,"t":"2025-02-25T05:00:00Z","v":161275,"vw":47.398674},{"c":47.1,"h":47.53,"l":46.88,"n":2193,"o":47.38,"t":"2025-02-26T05:00:00Z","v":214331,"vw":47.091425},{"c":47.22,"h":47.82,"l":47,"n":2209,"o":47.4,"t":"2025-02-27T05:00:00Z","v":252439,"vw":47.492098},{"c":47.94,"h":47.97,"l":46.77,"n":3182,"o":47.11,"t":"2025-02-28T05:00:00Z","v":363662,"vw":47.546283},{"c":46.24,"h":48.3,"l":45.8,"n":4375,"o":48.19,"t":"2025-03-03T05:00:00Z","v":478954,"vw":46.726889},{"c":45.82,"h":46.55,"l":45,"n":4112,"o":45.61,"t":"2025-03-04T05:00:00Z","v":487109,"vw":45.6492},{"c":45.22,"h":45.39,"l":44.33,"n":4407,"o":45.26,"t":"2025-03-05T05:00:00Z","v":499638,"vw":44.890602},{"c":45.26,"h":45.56,"l":44.63,"n":4519,"o":44.98,"t":"2025-03-06T05:00:00Z","v":523435,"vw":45.066921},{"c":46.04,"h":46.36,"l":45.43,"n":2427,"o":45.43,"t":"2025-03-07T05:00:00Z","v":273014,"vw":45.99421},{"c":46.32,"h":46.92,"l":45.905,"n":3488,"o":46.2,"t":"2025-03-10T04:00:00Z","v":306528,"vw":46.329376},{"c":45.99,"h":46.6972,"l":45.77,"n":2340,"o":46.45,"t":"2025-03-11T04:00:00Z","v":196929,"vw":46.079261},{"c":46.22,"h":46.64,"l":45.9,"n":2619,"o":46.06,"t":"2025-03-12T04:00:00Z","v":248475,"vw":46.294528},{"c":45.91,"h":46.69,"l":45.63,"n":2520,"o":46.08,"t":"2025-03-13T04:00:00Z","v":315053,"vw":46.05975},{"c":47.23,"h":47.2958,"l":45.99,"n":1852,"o":46.14,"t":"2025-03-14T04:00:00Z","v":165118,"vw":46.900612},{"c":48.01,"h":48.22,"l":47.23,"n":1716,"o":47.23,"t":"2025-03-17T04:00:00Z","v":223526,"vw":48.025476},{"c":47.76,"h":48.02,"l":47.41,"n":1873,"o":47.93,"t":"2025-03-18T04:00:00Z","v":173292,"vw":47.699138},{"c":48.57,"h":48.76,"l":47.91,"n":1780,"o":47.92,"t":"2025-03-19T04:00:00Z","v":121428,"vw":48.436083},{"c":48.76,"h":48.89,"l":48.13,"n":1795,"o":48.33,"t":"2025-03-20T04:00:00Z","v":158842,"vw":48.647511},{"c":48.41,"h":48.67,"l":48.15,"n":1587,"o":48.64,"t":"2025-03-21T04:00:00Z","v":130021,"vw":48.395109},{"c":49,"h":49.26,"l":48.64,"n":2580,"o":48.64,"t":"2025-03-24T04:00:00Z","v":211508,"vw":48.994987},{"c":49.18,"h":49.56,"l":49.06,"n":2222,"o":49.19,"t":"2025-03-25T04:00:00Z","v":386208,"vw":49.355978},{"c":49.4,"h":49.9972,"l":49.34,"n":1670,"o":49.62,"t":"2025-03-26T04:00:00Z","v":210098,"vw":49.61794},{"c":48.93,"h":49.49,"l":48.75,"n":1562,"o":49.3,"t":"2025-03-27T04:00:00Z","v":120267,"vw":49.09923},{"c":48.7,"h":49.08,"l":48.48,"n":1771,"o":48.84,"t":"2025-03-28T04:00:00Z","v":173454,"vw":48.71002},{"c":49.3,"h":49.51,"l":48.61,"n":1858,"o":48.66,"t":"2025-03-31T04:00:00Z","v":188542,"vw":49.259735},{"c":49.54,"h":49.59,"l":48.75,"n":1625,"o":49.14,"t":"2025-04-01T04:00:00Z","v":158250,"vw":49.230365},{"c":49.67,"h":49.72,"l":49.05,"n":1763,"o":49.12,"t":"2025-04-02T04:00:00Z","v":166414,"vw":49.485384},{"c":45.82,"h":47.67,"l":45.82,"n":5215,"o":47.42,"t":"2025-04-03T04:00:00Z","v":570272,"vw":46.455786},{"c":41.7,"h":44.62,"l":41.58,"n":8281,"o":44.28,"t":"2025-04-04T04:00:00Z","v":1275293,"vw":42.302343},{"c":41.36,"h":43.06,"l":39.61,"n":5616,"o":40.26,"t":"2025-04-07T04:00:00Z","v":1274378,"vw":41.125682},{"c":40.36,"h":42.87,"l":39.76,"n":7205,"o":42.72,"t":"2025-04-08T04:00:00Z","v":1540779,"vw":41.318712},{"c":43.56,"h":43.96,"l":39.35,"n":11013,"o":39.63,"t":"2025-04-09T04:00:00Z","v":1948689,"vw":41.925231},{"c":40.74,"h":42.55,"l":39.89,"n":8050,"o":42.55,"t":"2025-04-10T04:00:00Z","v":970911,"vw":40.839556},{"c":41.78,"h":42.03,"l":40.11,"n":5966,"o":40.93,"t":"2025-04-11T04:00:00Z","v":736505,"vw":41.088404},{"c":41.94,"h":42.64,"l":41.48,"n":6709,"o":42.64,"t":"2025-04-14T04:00:00Z","v":911637,"vw":42.023697},{"c":41.86,"h":42.62,"l":41.84,"n":3910,"o":41.87,"t":"2025-04-15T04:00:00Z","v":436247,"vw":42.11669},{"c":42.21,"h":42.9,"l":42.01,"n":4608,"o":42.11,"t":"2025-04-16T04:00:00Z","v":474700,"vw":42.414064},{"c":43.2,"h":43.8,"l":42.47,"n":4835,"o":42.47,"t":"2025-04-17T04:00:00Z","v":602944,"vw":43.463396},{"c":42,"h":42.6,"l":41.56,"n":3884,"o":42.6,"t":"2025-04-21T04:00:00Z","v":454245,"vw":41.929244},{"c":43.13,"h":43.43,"l":42.445,"n":4108,"o":42.52,"t":"2025-04-22T04:00:00Z","v":495960,"vw":42.937888},{"c":42.98,"h":43.865,"l":42.74,"n":7862,"o":43.53,"t":"2025-04-23T04:00:00Z","v":966299,"vw":43.078007},{"c":43.67,"h":43.83,"l":43.06,"n":4118,"o":43.29,"t":"2025-04-24T04:00:00Z","v":492353,"vw":43.585038},{"c":43.66,"h":43.71,"l":43.21,"n":3764,"o":43.37,"t":"2025-04-25T04:00:00Z","v":534967,"vw":43.541659},{"c":43.99,"h":44.115,"l":43.58,"n":2403,"o":43.65,"t":"2025-04-28T04:00:00Z","v":299794,"vw":43.831136},{"c":43.81,"h":44.035,"l":43.43,"n":2924,"o":43.52,"t":"2025-04-29T04:00:00Z","v":446553,"vw":43.745378},{"c":42.6,"h":43.17,"l":42.115,"n":5513,"o":43.17,"t":"2025-04-30T04:00:00Z","v":682968,"vw":42.497582},{"c":42.85,"h":43.3701,"l":42.41,"n":5238,"o":42.41,"t":"2025-05-01T04:00:00Z","v":739797,"vw":43.056843},{"c":43.51,"h":43.63,"l":42.61,"n":5895,"o":43.43,"t":"2025-05-02T04:00:00Z","v":858113,"vw":43.308701},{"c":42.72,"h":42.985,"l":42.47,"n":3424,"o":42.95,"t":"2025-05-05T04:00:00Z","v":460813,"vw":42.796446},{"c":42.7,"h":43.12,"l":42.53,"n":3061,"o":42.92,"t":"2025-05-06T04:00:00Z","v":513605,"vw":42.86056},{"c":42.76,"h":42.97,"l":42.45,"n":3965,"o":42.86,"t":"2025-05-07T04:00:00Z","v":557488,"vw":42.696981},{"c":43.37,"h":43.93,"l":43.12,"n":3807,"o":43.12,"t":"2025-05-08T04:00:00Z","v":562808,"vw":43.557053},{"c":43.81,"h":44.01,"l":43.45,"n":1778,"o":43.9,"t":"2025-05-09T04:00:00Z","v":215580,"vw":43.762848},{"c":44.91,"h":45.6,"l":44.609,"n":2903,"o":45.38,"t":"2025-05-12T04:00:00Z","v":424715,"vw":45.003554},{"c":45.62,"h":45.97,"l":45.04,"n":3871,"o":45.14,"t":"2025-05-13T04:00:00Z","v":548333,"vw":45.630619},{"c":45.4,"h":45.545,"l":45.215,"n":2684,"o":45.4,"t":"2025-05-14T04:00:00Z","v":381733,"vw":45.374911},{"c":45.54,"h":45.55,"l":44.73,"n":3377,"o":44.93,"t":"2025-05-15T04:00:00Z","v":526496,"vw":45.165747},{"c":45.41,"h":45.62,"l":45.01,"n":3189,"o":45.58,"t":"2025-05-16T04:00:00Z","v":358192,"vw":45.275504},{"c":44.83,"h":45.05,"l":44.51,"n":2921,"o":45.04,"t":"2025-05-19T04:00:00Z","v":592781,"vw":44.765597},{"c":44.44,"h":44.87,"l":44.405,"n":3157,"o":44.79,"t":"2025-05-20T04:00:00Z","v":469315,"vw":44.594653},{"c":43.62,"h":44.25,"l":43.62,"n":4732,"o":44.18,"t":"2025-05-21T04:00:00Z","v":649795,"vw":43.93284},{"c":43.39,"h":43.6378,"l":42.88,"n":3677,"o":43.35,"t":"2025-05-22T04:00:00Z","v":536616,"vw":43.309325},{"c":43.56,"h":43.655,"l":42.99,"n":4103,"o":42.99,"t":"2025-05-23T04:00:00Z","v":658333,"vw":43.403985},{"c":43.96,"h":43.99,"l":43.51,"n":4011,"o":43.81,"t":"2025-05-27T04:00:00Z","v":570432,"vw":43.845864},{"c":43.43,"h":44.25,"l":43.31,"n":5526,"o":44.21,"t":"2025-05-28T04:00:00Z","v":779423,"vw":43.607426},{"c":43.7,"h":43.71,"l":43.21,"n":3357,"o":43.47,"t":"2025-05-29T04:00:00Z","v":544727,"vw":43.489293},{"c":43.38,"h":43.58,"l":43.025,"n":6276,"o":43.47,"t":"2025-05-30T04:00:00Z","v":1051512,"vw":43.306435},{"c":43.92,"h":44.215,"l":43.43,"n":7378,"o":44.13,"t":"2025-06-02T04:00:00Z","v":1123430,"vw":43.798464},{"c":44.47,"h":44.73,"l":43.58,"n":5664,"o":43.92,"t":"2025-06-03T04:00:00Z","v":818222,"vw":44.477401},{"c":43.64,"h":44.79,"l":43.61,"n":5966,"o":44.49,"t":"2025-06-04T04:00:00Z","v":896789,"vw":44.018609},{"c":43.62,"h":43.935,"l":43.51,"n":4302,"o":43.93,"t":"2025-06-05T04:00:00Z","v":817356,"vw":43.716059},{"c":44.45,"h":44.565,"l":44.04,"n":3785,"o":44.04,"t":"2025-06-06T04:00:00Z","v":641464,"vw":44.422171},{"c":44.44,"h":44.9,"l":44.21,"n":4837,"o":44.54,"t":"2025-06-09T04:00:00Z","v":953144,"vw":44.557509},{"c":45.21,"h":45.49,"l":44.86,"n":5103,"o":44.86,"t":"2025-06-10T04:00:00Z","v":894267,"vw":45.256878},{"c":45.88,"h":45.97,"l":45.12,"n":4505,"o":45.51,"t":"2025-06-11T04:00:00Z","v":683636,"vw":45.541523},{"c":46.06,"h":46.07,"l":45.38,"n":4429,"o":45.68,"t":"2025-06-12T04:00:00Z","v":730128,"vw":45.891648},{"c":46.89,"h":47.085,"l":46.24,"n":10620,"o":47.03,"t":"2025-06-13T04:00:00Z","v":1819842,"vw":46.705212},{"c":46.45,"h":46.96,"l":46.1,"n":9435,"o":46.52,"t":"2025-06-16T04:00:00Z","v":1371145,"vw":46.352195},{"c":46.77,"h":47.08,"l":46.44,"n":8158,"o":46.72,"t":"2025-06-17T04:00:00Z","v":1319301,"vw":46.877524},{"c":46.48,"h":47.12,"l":46.37,"n":8351,"o":46.89,"t":"2025-06-18T04:00:00Z","v":1301727,"vw":46.594673},{"c":46.9,"h":47.04,"l":46.55,"n":5925,"o":46.68,"t":"2025-06-20T04:00:00Z","v":897726,"vw":46.770949},{"c":45.73,"h":47.51,"l":45.55,"n":12716,"o":47.51,"t":"2025-06-23T04:00:00Z","v":2109683,"vw":46.247385},{"c":45.22,"h":45.66,"l":45,"n":9287,"o":45.03,"t":"2025-06-24T04:00:00Z","v":1182873,"vw":45.386913},{"c":45,"h":45.31,"l":44.89,"n":8004,"o":45.2,"t":"2025-06-25T04:00:00Z","v":1435382,"vw":45.141108},{"c":45.69,"h":45.79,"l":45.04,"n":4759,"o":45.13,"t":"2025-06-26T04:00:00Z","v":828454,"vw":45.547139},{"c":45.41,"h":45.7,"l":45.16,"n":4943,"o":45.7,"t":"2025-06-27T04:00:00Z","v":798402,"vw":45.398255},{"c":45.22,"h":45.5,"l":45.08,"n":3968,"o":45.26,"t":"2025-06-30T04:00:00Z","v":553917,"vw":45.301981},{"c":45.49,"h":45.69,"l":44.865,"n":5600,"o":45.29,"t":"2025-07-01T04:00:00Z","v":1054491,"vw":45.37356},{"c":46.26,"h":46.34,"l":45.4,"n":5571,"o":45.83,"t":"2025-07-02T04:00:00Z","v":811198,"vw":45.858982},{"c":46.37,"h":46.48,"l":46.14,"n":3666,"o":46.29,"t":"2025-07-03T04:00:00Z","v":478294,"vw":46.372088},{"c":45.88,"h":46.31,"l":45.43,"n":3709,"o":46.08,"t":"2025-07-07T04:00:00Z","v":511390,"vw":45.831681},{"c":47.02,"h":47.2,"l":45.81,"n":6242,"o":45.81,"t":"2025-07-08T04:00:00Z","v":891407,"vw":46.779433},{"c":46.76,"h":47.01,"l":46.63,"n":3839,"o":46.89,"t":"2025-07-09T04:00:00Z","v":530241,"vw":46.778812},{"c":47.1,"h":47.12,"l":46.33,"n":3962,"o":46.62,"t":"2025-07-10T04:00:00Z","v":525468,"vw":46.917006},{"c":47.3,"h":47.46,"l":46.89,"n":3415,"o":46.97,"t":"2025-07-11T04:00:00Z","v":513260,"vw":47.286603},{"c":46.84,"h":47.2,"l":46.6,"n":5901,"o":47.2,"t":"2025-07-14T04:00:00Z","v":846509,"vw":46.800938},{"c":46.17,"h":46.95,"l":46.135,"n":4603,"o":46.78,"t":"2025-07-15T04:00:00Z","v":649641,"vw":46.377633},{"c":45.74,"h":46.36,"l":45.6,"n":4144,"o":46.19,"t":"2025-07-16T04:00:00Z","v":653509,"vw":45.874968},{"c":46.03,"h":46.1,"l":45.43,"n":3632,"o":45.58,"t":"2025-07-17T04:00:00Z","v":522350,"vw":45.890735},{"c":45.77,"h":46.675,"l":45.59,"n":5887,"o":46.45,"t":"2025-07-18T04:00:00Z","v":664804,"vw":45.979333},{"c":45.17,"h":45.79,"l":45.1,"n":4615,"o":45.73,"t":"2025-07-21T04:00:00Z","v":691866,"vw":45.41854},{"c":45.4,"h":45.62,"l":45.12,"n":3895,"o":45.13,"t":"2025-07-22T04:00:00Z","v":648083,"vw":45.402756},{"c":46.07,"h":46.07,"l":45.43,"n":3621,"o":45.53,"t":"2025-07-23T04:00:00Z","v":614952,"vw":45.859002},{"c":46.42,"h":46.47,"l":45.77,"n":5489,"o":45.91,"t":"2025-07-24T04:00:00Z","v":947340,"vw":46.193048},{"c":46.23,"h":46.5,"l":46.03,"n":3356,"o":46.49,"t":"2025-07-25T04:00:00Z","v":292409,"vw":46.230106},{"c":46.77,"h":46.88,"l":46.58,"n":2462,"o":46.6,"t":"2025-07-28T04:00:00Z","v":317548,"vw":46.721496},{"c":47.23,"h":47.24,"l":46.71,"n":3459,"o":46.84,"t":"2025-07-29T04:00:00Z","v":509952,"vw":46.983054},{"c":46.59,"h":47,"l":46.29,"n":4248,"o":47,"t":"2025-07-30T04:00:00Z","v":603971,"vw":46.634813},{"c":46.35,"h":46.87,"l":46.19,"n":3696,"o":46.19,"t":"2025-07-31T04:00:00Z","v":573541,"vw":46.473261},{"c":45.57,"h":46.32,"l":45.34,"n":5226,"o":46.27,"t":"2025-08-01T04:00:00Z","v":727851,"vw":45.601979},{"c":45.49,"h":45.815,"l":45.26,"n":4937,"o":45.44,"t":"2025-08-04T04:00:00Z","v":698024,"vw":45.55862},{"c":45.54,"h":45.595,"l":44.93,"n":4666,"o":45.48,"t":"2025-08-05T04:00:00Z","v":680974,"vw":45.268072},{"c":45.13,"h":46.09,"l":45.005,"n":5226,"o":45.86,"t":"2025-08-06T04:00:00Z","v":684110,"vw":45.469305},{"c":44.96,"h":45.89,"l":44.9,"n":5144,"o":45.38,"t":"2025-08-07T04:00:00Z","v":608471,"vw":45.291981},{"c":45.18,"h":45.65,"l":44.96,"n":5476,"o":45.19,"t":"2025-08-08T04:00:00Z","v":723865,"vw":45.171887},{"c":44.83,"h":45.48,"l":44.78,"n":3087,"o":45.29,"t":"2025-08-11T04:00:00Z","v":400892,"vw":44.966463},{"c":45.07,"h":45.435,"l":44.82,"n":3809,"o":44.95,"t":"2025-08-12T04:00:00Z","v":490194,"vw":45.222727},{"c":45.57,"h":45.57,"l":44.95,"n":2792,"o":45.11,"t":"2025-08-13T04:00:00Z","v":364061,"vw":45.227141},{"c":45.52,"h":45.57,"l":45.06,"n":2589,"o":45.51,"t":"2025-08-14T04:00:00Z","v":331764,"vw":45.335743},{"c":45.56,"h":46.04,"l":45.375,"n":3678,"o":45.455,"t":"2025-08-15T04:00:00Z","v":497666,"vw":45.693241},{"c":45.33,"h":45.54,"l":45.06,"n":3192,"o":45.4,"t":"2025-08-18T04:00:00Z","v":434766,"vw":45.340173},{"c":45.32,"h":45.58,"l":45.06,"n":3498,"o":45.17,"t":"2025-08-19T04:00:00Z","v":557418,"vw":45.287143},{"c":45.7,"h":45.87,"l":45.38,"n":3965,"o":45.38,"t":"2025-08-20T04:00:00Z","v":479863,"vw":45.663658},{"c":45.97,"h":46.065,"l":45.49,"n":3087,"o":45.63,"t":"2025-08-21T04:00:00Z","v":477794,"vw":45.832318},{"c":46.91,"h":46.99,"l":46.07,"n":5292,"o":46.07,"t":"2025-08-22T04:00:00Z","v":693148,"vw":46.818391},{"c":47.04,"h":47.08,"l":46.67,"n":4009,"o":46.77,"t":"2025-08-25T04:00:00Z","v":519495,"vw":46.971365},{"c":46.94,"h":46.99,"l":46.54,"n":3862,"o":46.86,"t":"2025-08-26T04:00:00Z","v":613815,"vw":46.756723},{"c":47.45,"h":47.62,"l":46.86,"n":3245,"o":46.86,"t":"2025-08-27T04:00:00Z","v":424824,"vw":47.440797},{"c":47.8,"h":47.875,"l":47.17,"n":4372,"o":47.49,"t":"2025-08-28T04:00:00Z","v":604109,"vw":47.586698},{"c":48.03,"h":48.16,"l":47.79,"n":3490,"o":47.81,"t":"2025-08-29T04:00:00Z","v":469383,"vw":48.000211},{"c":48.12,"h":48.17,"l":47.53,"n":6494,"o":47.85,"t":"2025-09-02T04:00:00Z","v":1024477,"vw":47.97642},{"c":47.12,"h":48.16,"l":46.965,"n":8302,"o":47.74,"t":"2025-09-03T04:00:00Z","v":1277095,"vw":47.224372},{"c":47.43,"h":47.595,"l":46.93,"n":4659,"o":47.1,"t":"2025-09-04T04:00:00Z","v":736576,"vw":47.401976},{"c":46.55,"h":47.23,"l":46.33,"n":7471,"o":47,"t":"2025-09-05T04:00:00Z","v":1150643,"vw":46.641505},{"c":46.42,"h":46.88,"l":46.03,"n":5722,"o":46.7,"t":"2025-09-08T04:00:00Z","v":1016243,"vw":46.291636},{"c":46.65,"h":47.28,"l":46.62,"n":5530,"o":46.64,"t":"2025-09-09T04:00:00Z","v":791018,"vw":46.987411},{"c":47.46,"h":47.49,"l":46.66,"n":4477,"o":46.79,"t":"2025-09-10T04:00:00Z","v":703410,"vw":47.140721},{"c":47.45,"h":47.56,"l":46.97,"n":2464,"o":47.07,"t":"2025-09-11T04:00:00Z","v":300184,"vw":47.424504},{"c":47.16,"h":47.82,"l":47.16,"n":3442,"o":47.66,"t":"2025-09-12T04:00:00Z","v":434858,"vw":47.391558},{"c":46.99,"h":47.34,"l":46.92,"n":4044,"o":47.22,"t":"2025-09-15T04:00:00Z","v":524440,"vw":47.078469},{"c":47.37,"h":47.5,"l":46.84,"n":9707,"o":46.84,"t":"2025-09-16T04:00:00Z","v":1426685,"vw":47.223833},{"c":47.49,"h":47.82,"l":47.13,"n":4757,"o":47.29,"t":"2025-09-17T04:00:00Z","v":632234,"vw":47.520248},{"c":47.33,"h":47.59,"l":46.99,"n":5665,"o":47.54,"t":"2025-09-18T04:00:00Z","v":801784,"vw":47.272227},{"c":46.71,"h":47.31,"l":46.55,"n":3506,"o":47.31,"t":"2025-09-19T04:00:00Z","v":436390,"vw":46.793762},{"c":46.72,"h":46.9151,"l":46.4,"n":3131,"o":46.52,"t":"2025-09-22T04:00:00Z","v":517290,"vw":46.692461},{"c":47.49,"h":48.005,"l":46.85,"n":8020,"o":46.85,"t":"2025-09-23T04:00:00Z","v":1171468,"vw":47.750418},{"c":48.08,"h":48.53,"l":47.81,"n":3629,"o":47.81,"t":"2025-09-24T04:00:00Z","v":481310,"vw":48.248523},{"c":48.48,"h":48.53,"l":47.92,"n":3795,"o":48.08,"t":"2025-09-25T04:00:00Z","v":550185,"vw":48.390631},{"c":48.91,"h":49.39,"l":48.53,"n":4285,"o":48.53,"t":"2025-09-26T04:00:00Z","v":655909,"vw":49.05194},{"c":48.01,"h":48.7,"l":47.785,"n":5055,"o":48.7,"t":"2025-09-29T04:00:00Z","v":711771,"vw":48.023645},{"c":47.52,"h":47.72,"l":47.16,"n":10943,"o":47.62,"t":"2025-09-30T04:00:00Z","v":1908916,"vw":47.414315},{"c":47.56,"h":47.714,"l":47.28,"n":4849,"o":47.37,"t":"2025-10-01T04:00:00Z","v":698973,"vw":47.506827},{"c":47.09,"h":47.875,"l":47.06,"n":4407,"o":47.46,"t":"2025-10-02T04:00:00Z","v":606058,"vw":47.348313},{"c":47.33,"h":47.58,"l":47.27,"n":3372,"o":47.31,"t":"2025-10-03T04:00:00Z","v":614908,"vw":47.428683},{"c":47.55,"h":47.8,"l":47.4,"n":3462,"o":47.59,"t":"2025-10-06T04:00:00Z","v":513335,"vw":47.627462},{"c":47.62,"h":47.68,"l":46.85,"n":4510,"o":47.47,"t":"2025-10-07T04:00:00Z","v":549610,"vw":47.239486},{"c":47.4,"h":47.63,"l":47.045,"n":4540,"o":47.63,"t":"2025-10-08T04:00:00Z","v":643361,"vw":47.321638},{"c":46.76,"h":47.87,"l":46.71,"n":4009,"o":47.48,"t":"2025-10-09T04:00:00Z","v":535650,"vw":47.052228},{"c":45.39,"h":46.68,"l":45.39,"n":13857,"o":46.51,"t":"2025-10-10T04:00:00Z","v":1577358,"vw":45.922671},{"c":46.02,"h":46.07,"l":45.62,"n":6790,"o":45.77,"t":"2025-10-13T04:00:00Z","v":678877,"vw":45.891927},{"c":45.95,"h":46.22,"l":45.36,"n":7963,"o":45.4,"t":"2025-10-14T04:00:00Z","v":1064094,"vw":45.895962},{"c":46.01,"h":46.55,"l":45.66,"n":5456,"o":46.3,"t":"2025-10-15T04:00:00Z","v":680913,"vw":46.108353},{"c":45.42,"h":46.13,"l":45.12,"n":7929,"o":46.08,"t":"2025-10-16T04:00:00Z","v":979411,"vw":45.589467},{"c":45.72,"h":45.84,"l":45.39,"n":5718,"o":45.58,"t":"2025-10-17T04:00:00Z","v":636569,"vw":45.641144},{"c":46.19,"h":46.31,"l":45.85,"n":4274,"o":45.85,"t":"2025-10-20T04:00:00Z","v":647062,"vw":46.07168},{"c":46.08,"h":46.41,"l":45.88,"n":7216,"o":46.33,"t":"2025-10-21T04:00:00Z","v":1019295,"vw":46.213587},{"c":46.65,"h":46.84,"l":45.97,"n":7892,"o":46.34,"t":"2025-10-22T04:00:00Z","v":1058589,"vw":46.375016},{"c":47.28,"h":47.565,"l":46.96,"n":12560,"o":47.375,"t":"2025-10-23T04:00:00Z","v":1469095,"vw":47.297535},{"c":46.81,"h":47.5,"l":46.79,"n":4331,"o":47.45,"t":"2025-10-24T04:00:00Z","v":452634,"vw":47.024764},{"c":46.97,"h":47.115,"l":46.77,"n":4900,"o":46.95,"t":"2025-10-27T04:00:00Z","v":658465,"vw":46.939113},{"c":46.48,"h":46.92,"l":46.44,"n":4076,"o":46.78,"t":"2025-10-28T04:00:00Z","v":468809,"vw":46.6244},{"c":46.74,"h":46.97,"l":46.41,"n":4963,"o":46.41,"t":"2025-10-29T04:00:00Z","v":539466,"vw":46.754705},{"c":46.47,"h":47.06,"l":46.4,"n":6183,"o":46.69,"t":"2025-10-30T04:00:00Z","v":641666,"vw":46.724882},{"c":46.85,"h":47.08,"l":46.43,"n":6817,"o":46.6,"t":"2025-10-31T04:00:00Z","v":786840,"vw":46.790632},{"c":46.86,"h":47,"l":46.32,"n":5905,"o":46.86,"t":"2025-11-03T05:00:00Z","v":759500,"vw":46.751503},{"c":46.37,"h":46.49,"l":45.95,"n":6502,"o":46.28,"t":"2025-11-04T05:00:00Z","v":894493,"vw":46.237093},{"c":46.48,"h":47,"l":46.3,"n":5432,"o":46.38,"t":"2025-11-05T05:00:00Z","v":806885,"vw":46.72265},{"c":46.89,"h":47.34,"l":46.63,"n":5440,"o":46.63,"t":"2025-11-06T05:00:00Z","v":647057,"vw":47.041735},{"c":47.58,"h":47.625,"l":46.89,"n":6303,"o":47.04,"t":"2025-11-07T05:00:00Z","v":848578,"vw":47.388323},{"c":48.05,"h":48.14,"l":47.14,"n":8767,"o":47.66,"t":"2025-11-10T05:00:00Z","v":1309625,"vw":47.723909},{"c":48.61,"h":48.94,"l":48.31,"n":6596,"o":48.31,"t":"2025-11-11T05:00:00Z","v":1149971,"vw":48.705859},{"c":47.97,"h":48.5,"l":47.91,"n":4131,"o":48.32,"t":"2025-11-12T05:00:00Z","v":655166,"vw":48.185044},{"c":48.03,"h":48.475,"l":47.83,"n":4324,"o":48.05,"t":"2025-11-13T05:00:00Z","v":840735,"vw":48.225668},{"c":48.8,"h":48.925,"l":47.66,"n":5845,"o":48.21,"t":"2025-11-14T05:00:00Z","v":936954,"vw":48.480816},{"c":47.95,"h":48.74,"l":47.775,"n":5267,"o":48.74,"t":"2025-11-17T05:00:00Z","v":1219723,"vw":48.262514},{"c":48.33,"h":48.48,"l":47.65,"n":4829,"o":47.79,"t":"2025-11-18T05:00:00Z","v":893337,"vw":48.0861},{"c":47.76,"h":47.89,"l":47.18,"n":4150,"o":47.52,"t":"2025-11-19T05:00:00Z","v":913252,"vw":47.575619},{"c":47.21,"h":48.67,"l":47.17,"n":5439,"o":47.98,"t":"2025-11-20T05:00:00Z","v":1018923,"vw":47.874891},{"c":47.49,"h":47.69,"l":46.805,"n":7363,"o":47.22,"t":"2025-11-21T05:00:00Z","v":1332464,"vw":47.347283},{"c":47.4,"h":47.55,"l":46.67,"n":8169,"o":47.42,"t":"2025-11-24T05:00:00Z","v":1457535,"vw":47.275183},{"c":47.14,"h":47.28,"l":46.72,"n":5363,"o":47.11,"t":"2025-11-25T05:00:00Z","v":1058345,"vw":47.096496},{"c":47.52,"h":47.855,"l":47.14,"n":2826,"o":47.14,"t":"2025-11-26T05:00:00Z","v":579597,"vw":47.637416},{"c":48.16,"h":48.32,"l":47.49,"n":1712,"o":47.56,"t":"2025-11-28T05:00:00Z","v":275022,"vw":48.145203},{"c":48.56,"h":48.82,"l":48.19,"n":3717,"o":48.19,"t":"2025-12-01T05:00:00Z","v":553516,"vw":48.627892},{"c":47.92,"h":48.48,"l":47.73,"n":5163,"o":48.48,"t":"2025-12-02T05:00:00Z","v":874142,"vw":47.942209},{"c":48.81,"h":48.89,"l":48.16,"n":5864,"o":48.16,"t":"2025-12-03T05:00:00Z","v":812939,"vw":48.647877},{"c":49,"h":49.07,"l":48.65,"n":5728,"o":48.73,"t":"2025-12-04T05:00:00Z","v":742866,"vw":48.898876},{"c":48.81,"h":49.575,"l":48.8,"n":8727,"o":48.97,"t":"2025-12-05T05:00:00Z","v":1338734,"vw":49.207344},{"c":48.27,"h":48.78,"l":48.14,"n":9319,"o":48.57,"t":"2025-12-08T05:00:00Z","v":1206157,"vw":48.373852},{"c":48.53,"h":48.965,"l":48.33,"n":9661,"o":48.35,"t":"2025-12-09T05:00:00Z","v":1360160,"vw":48.703253},{"c":49.02,"h":49.09,"l":48.46,"n":14332,"o":48.65,"t":"2025-12-10T05:00:00Z","v":1727852,"vw":48.756284},{"c":48.8,"h":49.07,"l":48.65,"n":14091,"o":48.7,"t":"2025-12-11T05:00:00Z","v":1623286,"vw":48.852429},{"c":48.31,"h":49.05,"l":48.17,"n":11663,"o":48.9,"t":"2025-12-12T05:00:00Z","v":1298634,"vw":48.412927},{"c":47.96,"h":48.38,"l":47.565,"n":11545,"o":48.3,"t":"2025-12-15T05:00:00Z","v":1286833,"vw":47.810002},{"c":46.22,"h":47.23,"l":46.15,"n":17372,"o":47.23,"t":"2025-12-16T05:00:00Z","v":2323250,"vw":46.393089},{"c":47.17,"h":47.27,"l":46.46,"n":15333,"o":46.55,"t":"2025-12-17T05:00:00Z","v":1941925,"vw":46.810734},{"c":46.51,"h":47.085,"l":46.38,"n":13011,"o":47.07,"t":"2025-12-18T05:00:00Z","v":1448420,"vw":46.678234},{"c":46.55,"h":46.95,"l":46.46,"n":10536,"o":46.62,"t":"2025-12-19T05:00:00Z","v":1148196,"vw":46.66752},{"c":47.08,"h":47.305,"l":46.91,"n":8355,"o":46.92,"t":"2025-12-22T05:00:00Z","v":828873,"vw":47.092891},{"c":47.34,"h":47.375,"l":47.04,"n":5739,"o":47.2,"t":"2025-12-23T05:00:00Z","v":625003,"vw":47.265551},{"c":47.2,"h":47.38,"l":47.14,"n":3741,"o":47.3,"t":"2025-12-24T05:00:00Z","v":349601,"vw":47.279066},{"c":47.02,"h":47.245,"l":46.8,"n":6365,"o":47.07,"t":"2025-12-26T05:00:00Z","v":605638,"vw":46.956994},{"c":47.45,"h":47.57,"l":47.13,"n":7469,"o":47.3,"t":"2025-12-29T05:00:00Z","v":704266,"vw":47.447816},{"c":47.81,"h":47.94,"l":47.65,"n":8154,"o":47.67,"t":"2025-12-30T05:00:00Z","v":760941,"vw":47.763129},{"c":47.53,"h":47.78,"l":47.39,"n":5694,"o":47.75,"t":"2025-12-31T05:00:00Z","v":531456,"vw":47.513},{"c":48.55,"h":48.68,"l":47.33,"n":11856,"o":47.53,"t":"2026-01-02T05:00:00Z","v":1062185,"vw":48.181656},{"c":49.73,"h":50.22,"l":48.56,"n":52876,"o":50.145,"t":"2026-01-05T05:00:00Z","v":4368756,"vw":49.517243},{"c":48.44,"h":49.86,"l":48.34,"n":33716,"o":49.82,"t":"2026-01-06T05:00:00Z","v":3009501,"vw":48.839661},{"c":47.87,"h":48.61,"l":47.83,"n":20607,"o":48.61,"t":"2026-01-07T05:00:00Z","v":1652675,"vw":48.128778},{"c":49.29,"h":49.62,"l":47.975,"n":20977,"o":48.02,"t":"2026-01-08T05:00:00Z","v":1783547,"vw":49.009582},{"c":49.39,"h":49.63,"l":49.25,"n":14412,"o":49.56,"t":"2026-01-09T05:00:00Z","v":1053643,"vw":49.425075},{"c":49.07,"h":49.5,"l":48.845,"n":9135,"o":49.5,"t":"2026-01-12T05:00:00Z","v":888152,"vw":49.094058},{"c":49.77,"h":50.135,"l":49.42,"n":23416,"o":49.43,"t":"2026-01-13T05:00:00Z","v":2213589,"vw":49.822628},{"c":50.84,"h":51.4556,"l":50.01,"n":30497,"o":50.01,"t":"2026-01-14T05:00:00Z","v":3426173,"vw":50.931706},{"c":50.43,"h":50.87,"l":50.04,"n":21686,"o":50.44,"t":"2026-01-15T05:00:00Z","v":1999420,"vw":50.632757},{"c":50.55,"h":50.655,"l":50.365,"n":11022,"o":50.4,"t":"2026-01-16T05:00:00Z","v":918588,"vw":50.531807},{"c":50.42,"h":51.13,"l":50.32,"n":13524,"o":50.91,"t":"2026-01-20T05:00:00Z","v":1046302,"vw":50.555105},{"c":51.63,"h":51.92,"l":51.08,"n":22375,"o":51.08,"t":"2026-01-21T05:00:00Z","v":1983098,"vw":51.546021},{"c":51.77,"h":51.865,"l":51.34,"n":15480,"o":51.51,"t":"2026-01-22T05:00:00Z","v":1440293,"vw":51.647855},{"c":52.06,"h":52.76,"l":51.975,"n":14959,"o":52.4,"t":"2026-01-23T05:00:00Z","v":1289384,"vw":52.266244},{"c":52.09,"h":52.67,"l":51.84,"n":11805,"o":52.67,"t":"2026-01-26T05:00:00Z","v":959202,"vw":52.074919},{"c":52.57,"h":52.7,"l":52.04,"n":8265,"o":52.21,"t":"2026-01-27T05:00:00Z","v":608853,"vw":52.426496},{"c":52.98,"h":53.08,"l":52.485,"n":14299,"o":52.87,"t":"2026-01-28T05:00:00Z","v":1233326,"vw":52.829247},{"c":53.46,"h":54.645,"l":53.43,"n":33428,"o":54.01,"t":"2026-01-29T05:00:00Z","v":2677753,"vw":53.748627},{"c":53.97,"h":54.045,"l":52.8,"n":34779,"o":53.26,"t":"2026-01-30T05:00:00Z","v":2423877,"vw":53.36788},{"c":52.98,"h":53.425,"l":52.67,"n":20641,"o":52.985,"t":"2026-02-02T05:00:00Z","v":1515060,"vw":53.141673},{"c":54.62,"h":54.735,"l":52.98,"n":39710,"o":53.11,"t":"2026-02-03T05:00:00Z","v":3640234,"vw":54.124663},{"c":55.83,"h":55.975,"l":54.77,"n":29049,"o":54.77,"t":"2026-02-04T05:00:00Z","v":2094757,"vw":55.555739},{"c":55.19,"h":55.44,"l":54.38,"n":27670,"o":55.3,"t":"2026-02-05T05:00:00Z","v":1704095,"vw":54.97366},{"c":56.24,"h":56.4,"l":55.365,"n":13417,"o":55.38,"t":"2026-02-06T05:00:00Z","v":1046600,"vw":56.157983},{"c":56.69,"h":56.7598,"l":55.985,"n":11539,"o":56.22,"t":"2026-02-09T05:00:00Z","v":642145,"vw":56.538036},{"c":56.64,"h":56.83,"l":56.29,"n":12064,"o":56.83,"t":"2026-02-10T05:00:00Z","v":821017,"vw":56.593362},{"c":58.07,"h":58.18,"l":57.355,"n":15474,"o":57.4,"t":"2026-02-11T05:00:00Z","v":1060714,"vw":57.904315},{"c":56.98,"h":58.3,"l":56.745,"n":23837,"o":58.025,"t":"2026-02-12T05:00:00Z","v":1780182,"vw":57.261004},{"c":57.41,"h":57.63,"l":56.83,"n":19298,"o":56.91,"t":"2026-02-13T05:00:00Z","v":1367361,"vw":57.371919},{"c":56.79,"h":57.875,"l":56.19,"n":16731,"o":57.61,"t":"2026-02-17T05:00:00Z","v":877208,"vw":56.691292},{"c":57.9,"h":57.97,"l":57.28,"n":24469,"o":57.55,"t":"2026-02-18T05:00:00Z","v":1736038,"vw":57.666867},{"c":58.29,"h":58.98,"l":58.02,"n":24885,"o":58.41,"t":"2026-02-19T05:00:00Z","v":1297261,"vw":58.409336},{"c":58.06,"h":58.38,"l":57.635,"n":14931,"o":58.09,"t":"2026-02-20T05:00:00Z","v":799261,"vw":57.949613},{"c":58.29,"h":59.095,"l":57.995,"n":18106,"o":58.23,"t":"2026-02-23T05:00:00Z","v":901050,"vw":58.356254},{"c":58.28,"h":58.38,"l":57.53,"n":20730,"o":58.24,"t":"2026-02-24T05:00:00Z","v":932339,"vw":57.967132},{"c":57.93,"h":58.44,"l":57.23,"n":16941,"o":58.35,"t":"2026-02-25T05:00:00Z","v":988483,"vw":57.707147},{"c":58.16,"h":58.8285,"l":57.155,"n":26435,"o":57.47,"t":"2026-02-26T05:00:00Z","v":1435540,"vw":58.193925},{"c":59.06,"h":59.29,"l":58.04,"n":19092,"o":58.75,"t":"2026-02-27T05:00:00Z","v":1097990,"vw":58.69877},{"c":60.29,"h":61.04,"l":59.46,"n":59323,"o":61.04,"t":"2026-03-02T05:00:00Z","v":5373642,"vw":60.117478},{"c":59.7,"h":60.92,"l":59.235,"n":88007,"o":60.67,"t":"2026-03-03T05:00:00Z","v":5624167,"vw":59.788066},{"c":59.37,"h":59.63,"l":58.47,"n":44163,"o":59.24,"t":"2026-03-04T05:00:00Z","v":2569439,"vw":59.13064},{"c":59.68,"h":60.28,"l":59.26,"n":43986,"o":59.65,"t":"2026-03-05T05:00:00Z","v":3103902,"vw":59.678595},{"c":59.75,"h":60.54,"l":59.355,"n":47458,"o":60.24,"t":"2026-03-06T05:00:00Z","v":2791199,"vw":59.809881},{"c":59.5,"h":60.35,"l":59.11,"n":75268,"o":59.99,"t":"2026-03-09T04:00:00Z","v":5393647,"vw":59.650708},{"c":58.78,"h":59.66,"l":58.55,"n":57519,"o":59.21,"t":"2026-03-10T04:00:00Z","v":3336190,"vw":59.029512},{"c":60.21,"h":60.26,"l":58.71,"n":25214,"o":58.71,"t":"2026-03-11T04:00:00Z","v":1444862,"vw":59.723516},{"c":60.71,"h":61.415,"l":60.28,"n":35909,"o":60.54,"t":"2026-03-12T04:00:00Z","v":2667705,"vw":60.956082},{"c":60.93,"h":61.16,"l":60.32,"n":30680,"o":60.68,"t":"2026-03-13T04:00:00Z","v":1725009,"vw":60.85187},{"c":61.16,"h":61.36,"l":60.49,"n":22062,"o":61.08,"t":"2026-03-16T04:00:00Z","v":938784,"vw":61.078352},{"c":61.45,"h":62.02,"l":60.94,"n":20707,"o":61.19,"t":"2026-03-17T04:00:00Z","v":978805,"vw":61.558637},{"c":61.45,"h":61.93,"l":61.4,"n":22505,"o":61.65,"t":"2026-03-18T04:00:00Z","v":3479101,"vw":61.657518},{"c":62.48,"h":62.87,"l":61.62,"n":37500,"o":61.87,"t":"2026-03-19T04:00:00Z","v":2569128,"vw":62.416408},{"c":62.42,"h":63.465,"l":62.39,"n":29868,"o":62.7,"t":"2026-03-20T04:00:00Z","v":1925823,"vw":62.917959},{"c":63.12,"h":63.37,"l":61.21,"n":32672,"o":61.4,"t":"2026-03-23T04:00:00Z","v":1941130,"vw":62.906327},{"c":64.42,"h":65.055,"l":63.275,"n":26817,"o":63.35,"t":"2026-03-24T04:00:00Z","v":1582705,"vw":64.458799},{"c":64.15,"h":64.56,"l":63.88,"n":29605,"o":63.88,"t":"2026-03-25T04:00:00Z","v":1604904,"vw":64.250071},{"c":65.12,"h":65.44,"l":64.17,"n":19392,"o":64.26,"t":"2026-03-26T04:00:00Z","v":973389,"vw":64.880098},{"c":66.2,"h":66.41,"l":64.87,"n":27744,"o":65.105,"t":"2026-03-27T04:00:00Z","v":1691967,"vw":66.048147},{"c":65.5,"h":67.07,"l":65.31,"n":34695,"o":66.82,"t":"2026-03-30T04:00:00Z","v":1467377,"vw":66.150491},{"c":64.77,"h":66.39,"l":63.54,"n":85099,"o":65.56,"t":"2026-03-31T04:00:00Z","v":4862588,"vw":64.920764},{"c":62.46,"h":64.12,"l":61.85,"n":57869,"o":63.35,"t":"2026-04-01T04:00:00Z","v":3276052,"vw":62.605174},{"c":62.83,"h":64.565,"l":62.51,"n":32324,"o":63.83,"t":"2026-04-02T04:00:00Z","v":1587327,"vw":63.132086},{"c":63.22,"h":63.25,"l":62.455,"n":16624,"o":62.66,"t":"2026-04-06T04:00:00Z","v":1198422,"vw":62.849053},{"c":63.73,"h":64.34,"l":63.37,"n":17748,"o":63.37,"t":"2026-04-07T04:00:00Z","v":1034615,"vw":63.740885},{"c":61.56,"h":61.7,"l":59.62,"n":24824,"o":60.17,"t":"2026-04-08T04:00:00Z","v":1312387,"vw":60.774844},{"c":60.82,"h":62.59,"l":60.58,"n":21063,"o":61.71,"t":"2026-04-09T04:00:00Z","v":1324226,"vw":61.408264},{"c":60.44,"h":60.96,"l":59.87,"n":16884,"o":60.59,"t":"2026-04-10T04:00:00Z","v":1377211,"vw":60.385761},{"c":60.6,"h":61.26,"l":60.105,"n":13300,"o":61.09,"t":"2026-04-13T04:00:00Z","v":1111859,"vw":60.618787},{"c":59.3,"h":59.95,"l":58.81,"n":11688,"o":59.95,"t":"2026-04-14T04:00:00Z","v":1120039,"vw":59.271837},{"c":59.14,"h":59.615,"l":58.65,"n":8023,"o":59.07,"t":"2026-04-15T04:00:00Z","v":674700,"vw":59.181713},{"c":60.05,"h":60.29,"l":59.185,"n":16426,"o":59.23,"t":"2026-04-16T04:00:00Z","v":4178274,"vw":59.943744},{"c":58.31,"h":58.475,"l":56.7,"n":27363,"o":57.77,"t":"2026-04-17T04:00:00Z","v":2095826,"vw":57.56227},{"c":58.44,"h":59.07,"l":58.15,"n":12682,"o":58.44,"t":"2026-04-20T04:00:00Z","v":681422,"vw":58.659842},{"c":59.25,"h":59.32,"l":58.29,"n":10772,"o":58.63,"t":"2026-04-21T04:00:00Z","v":779461,"vw":58.941219},{"c":59.95,"h":60.19,"l":59.62,"n":11554,"o":59.72,"t":"2026-04-22T04:00:00Z","v":888694,"vw":59.884122},{"c":60.37,"h":60.58,"l":59.905,"n":14212,"o":60.28,"t":"2026-04-23T04:00:00Z","v":1090198,"vw":60.30562},{"c":60.31,"h":60.34,"l":59.57,"n":8466,"o":60.21,"t":"2026-04-24T04:00:00Z","v":523287,"vw":59.988886},{"c":60.26,"h":61.14,"l":60.07,"n":13046,"o":60.53,"t":"2026-04-27T04:00:00Z","v":882508,"vw":60.549247},{"c":61.22,"h":61.53,"l":60.84,"n":18615,"o":61.18,"t":"2026-04-28T04:00:00Z","v":1151107,"vw":61.170978},{"c":62.58,"h":62.62,"l":61.59,"n":15077,"o":61.8,"t":"2026-04-29T04:00:00Z","v":1402579,"vw":62.152505},{"c":63.21,"h":63.41,"l":61.45,"n":13168,"o":61.75,"t":"2026-04-30T04:00:00Z","v":813206,"vw":62.787104},{"c":62.47,"h":63.16,"l":61.77,"n":23670,"o":62.65,"t":"2026-05-01T04:00:00Z","v":1422424,"vw":62.474961},{"c":63.02,"h":63.19,"l":61.85,"n":16915,"o":62.31,"t":"2026-05-04T04:00:00Z","v":1108920,"vw":62.83117},{"c":63.09,"h":63.435,"l":62.51,"n":17519,"o":62.85,"t":"2026-05-05T04:00:00Z","v":925175,"vw":63.08086},{"c":60.56,"h":61.49,"l":60.24,"n":26597,"o":60.92,"t":"2026-05-06T04:00:00Z","v":1575583,"vw":60.67556},{"c":59.4,"h":59.605,"l":58.61,"n":30166,"o":59.4,"t":"2026-05-07T04:00:00Z","v":1587948,"vw":59.173738},{"c":59.09,"h":59.62,"l":58.885,"n":17095,"o":59.22,"t":"2026-05-08T04:00:00Z","v":1104862,"vw":59.242194},{"c":60.63,"h":60.68,"l":59.68,"n":12077,"o":59.7,"t":"2026-05-11T04:00:00Z","v":849280,"vw":60.315011},{"c":61.02,"h":61.3,"l":60.59,"n":12509,"o":61.3,"t":"2026-05-12T04:00:00Z","v":953262,"vw":60.97928},{"c":61.1,"h":61.17,"l":60.46,"n":8012,"o":60.92,"t":"2026-05-13T04:00:00Z","v":573922,"vw":60.832786},{"c":61.56,"h":61.68,"l":60.98,"n":16434,"o":61.04,"t":"2026-05-14T04:00:00Z","v":694437,"vw":61.394868},{"c":62.96,"h":62.99,"l":61.98,"n":11140,"o":62.14,"t":"2026-05-15T04:00:00Z","v":712836,"vw":62.613617},{"c":64.09,"h":64.22,"l":62.24,"n":16138,"o":62.74,"t":"2026-05-18T04:00:00Z","v":1112034,"vw":63.51167},{"c":64.72,"h":64.98,"l":63.77,"n":13512,"o":64.32,"t":"2026-05-19T04:00:00Z","v":809210,"vw":64.436097},{"c":63.28,"h":65.21,"l":63.195,"n":18658,"o":64.51,"t":"2026-05-20T04:00:00Z","v":1359433,"vw":63.965521},{"c":62.68,"h":64.08,"l":62.25,"n":18312,"o":63.94,"t":"2026-05-21T04:00:00Z","v":1496623,"vw":62.910048},{"c":62.98,"h":63.135,"l":62.36,"n":12543,"o":62.51,"t":"2026-05-22T04:00:00Z","v":2370933,"vw":62.854277},{"c":61.39,"h":63.105,"l":61.365,"n":13787,"o":62.4,"t":"2026-05-26T04:00:00Z","v":1271047,"vw":62.027949},{"c":60.43,"h":60.98,"l":59.94,"n":18337,"o":60.49,"t":"2026-05-27T04:00:00Z","v":1454661,"vw":60.4501},{"c":60.46,"h":61.2,"l":60.21,"n":15778,"o":61.01,"t":"2026-05-28T04:00:00Z","v":1173493,"vw":60.609634},{"c":59.84,"h":60.32,"l":59.5,"n":15577,"o":60.25,"t":"2026-05-29T04:00:00Z","v":1557127,"vw":59.899698},{"c":60.86,"h":61.375,"l":60.41,"n":22067,"o":60.53,"t":"2026-06-01T04:00:00Z","v":2429592,"vw":60.861444},{"c":61.56,"h":61.83,"l":60.64,"n":14164,"o":60.64,"t":"2026-06-02T04:00:00Z","v":1093809,"vw":61.392046},{"c":62.38,"h":63.025,"l":61.62,"n":19461,"o":61.92,"t":"2026-06-03T04:00:00Z","v":1463544,"vw":62.493788},{"c":62.4,"h":62.65,"l":61.7315,"n":16779,"o":62.08,"t":"2026-06-04T04:00:00Z","v":1169002,"vw":62.240318},{"c":61.09,"h":62.38,"l":61.065,"n":21037,"o":62.3,"t":"2026-06-05T04:00:00Z","v":1826700,"vw":61.53983},{"c":61.76,"h":62.46,"l":61.57,"n":16754,"o":61.57,"t":"2026-06-08T04:00:00Z","v":1341074,"vw":61.905514},{"c":60.79,"h":61.68,"l":60.14,"n":28472,"o":61.6,"t":"2026-06-09T04:00:00Z","v":2444844,"vw":60.68883},{"c":61.66,"h":62.44,"l":61.2415,"n":18561,"o":61.27,"t":"2026-06-10T04:00:00Z","v":1512461,"vw":61.904289},{"c":60.53,"h":62.38,"l":60.51,"n":29478,"o":62.24,"t":"2026-06-11T04:00:00Z","v":2221828,"vw":61.254073},{"c":60.99,"h":61.605,"l":60.07,"n":26892,"o":60.22,"t":"2026-06-12T04:00:00Z","v":4555032,"vw":61.179443},{"c":58.63,"h":59.13,"l":58.12,"n":23519,"o":58.21,"t":"2026-06-15T04:00:00Z","v":2444483,"vw":58.72738},{"c":58.37,"h":58.57,"l":58.035,"n":22248,"o":58.04,"t":"2026-06-16T04:00:00Z","v":1930328,"vw":58.288609},{"c":57.71,"h":58.38,"l":57.55,"n":23881,"o":58.11,"t":"2026-06-17T04:00:00Z","v":2113097,"vw":57.923126},{"c":56.77,"h":57.15,"l":56.21,"n":19410,"o":57.15,"t":"2026-06-18T04:00:00Z","v":1739212,"vw":56.598055},{"c":57.53,"h":57.59,"l":56.565,"n":12855,"o":56.96,"t":"2026-06-22T04:00:00Z","v":1411544,"vw":57.253014},{"c":57.86,"h":58.01,"l":57.29,"n":11510,"o":57.49,"t":"2026-06-23T04:00:00Z","v":970542,"vw":57.708573},{"c":56.91,"h":57.16,"l":56.31,"n":15057,"o":56.87,"t":"2026-06-24T04:00:00Z","v":1652674,"vw":56.717999},{"c":57.5,"h":57.69,"l":56.335,"n":14111,"o":56.59,"t":"2026-06-25T04:00:00Z","v":1172483,"vw":57.261952},{"c":57.22,"h":57.555,"l":57.06,"n":11010,"o":57.395,"t":"2026-06-26T04:00:00Z","v":1056714,"vw":57.287249},{"c":56.97,"h":57.68,"l":56.865,"n":10716,"o":57.34,"t":"2026-06-29T04:00:00Z","v":935716,"vw":57.239517},{"c":56.59,"h":57.56,"l":56.55,"n":11893,"o":57.1,"t":"2026-06-30T04:00:00Z","v":1445322,"vw":56.819604},{"c":56.29,"h":56.91,"l":56.08,"n":11225,"o":56.49,"t":"2026-07-01T04:00:00Z","v":1214412,"vw":56.390655},{"c":56.75,"h":57.21,"l":56.37,"n":12004,"o":56.68,"t":"2026-07-02T04:00:00Z","v":965402,"vw":56.642141},{"c":56.67,"h":57.08,"l":56.56,"n":9416,"o":56.56,"t":"2026-07-06T04:00:00Z","v":650421,"vw":56.771814},{"c":58.21,"h":58.38,"l":57.15,"n":12938,"o":57.16,"t":"2026-07-07T04:00:00Z","v":1191396,"vw":57.808609},{"c":59.12,"h":59.545,"l":58.39,"n":15440,"o":58.965,"t":"2026-07-08T04:00:00Z","v":1382449,"vw":58.947535},{"c":58.32,"h":58.99,"l":58.26,"n":11073,"o":58.84,"t":"2026-07-09T04:00:00Z","v":937799,"vw":58.491396},{"c":58.6,"h":58.78,"l":57.87,"n":10239,"o":58.58,"t":"2026-07-10T04:00:00Z","v":661870,"vw":58.376602},{"c":60.27,"h":60.51,"l":59.39,"n":20690,"o":59.39,"t":"2026-07-13T04:00:00Z","v":1390329,"vw":60.022563},{"c":60.5,"h":60.79,"l":59.84,"n":17069,"o":60.55,"t":"2026-07-14T04:00:00Z","v":928620,"vw":60.345463},{"c":60.02,"h":60.62,"l":59.29,"n":13511,"o":60.48,"t":"2026-07-15T04:00:00Z","v":787539,"vw":59.942095},{"c":60.53,"h":60.83,"l":60.13,"n":9801,"o":60.19,"t":"2026-07-16T04:00:00Z","v":425083,"vw":60.555152},{"c":61.25,"h":61.65,"l":60.78,"n":14528,"o":61.42,"t":"2026-07-17T04:00:00Z","v":852507,"vw":61.173967},{"c":61.53,"h":61.96,"l":60.935,"n":8846,"o":61.08,"t":"2026-07-20T04:00:00Z","v":598338,"vw":61.597046},{"c":62.18,"h":62.2,"l":61.44,"n":8221,"o":61.81,"t":"2026-07-21T04:00:00Z","v":444269,"vw":61.947173},{"c":62.94,"h":63.22,"l":62.66,"n":9844,"o":62.92,"t":"2026-07-22T04:00:00Z","v":481351,"vw":62.963153},{"c":63.23,"h":64.185,"l":63.075,"n":13184,"o":63.92,"t":"2026-07-23T04:00:00Z","v":706269,"vw":63.624816},{"c":63.35,"h":64.22,"l":63.18,"n":10801,"o":63.19,"t":"2026-07-24T04:00:00Z","v":554138,"vw":63.529137},{"c":62.04,"h":62.91,"l":61.89,"n":14309,"o":62.08,"t":"2026-07-27T04:00:00Z","v":677250,"vw":62.307252},{"c":61.1,"h":62.35,"l":60.78,"n":12008,"o":62.09,"t":"2026-07-28T04:00:00Z","v":563130,"vw":61.372246},{"c":62.24,"h":62.945,"l":62.03,"n":15758,"o":62.69,"t":"2026-07-29T04:00:00Z","v":850475,"vw":62.389378},{"c":62.56,"h":62.72,"l":61.62,"n":13500,"o":61.71,"t":"2026-07-30T04:00:00Z","v":771304,"vw":62.227816},{"c":63.14,"h":63.32,"l":61.905,"n":16546,"o":62.54,"t":"2026-07-31T04:00:00Z","v":890774,"vw":62.667922},{"c":62.47,"h":62.99,"l":61.78,"n":12613,"o":62.2,"t":"2026-08-03T04:00:00Z","v":768314,"vw":62.421509},{"c":62.25,"h":62.42,"l":60.74,"n":17611,"o":61.43,"t":"2026-08-04T04:00:00Z","v":1022046,"vw":61.909956},{"c":60.91,"h":62.6239,"l":60.87,"n":15762,"o":62.46,"t":"2026-08-05T04:00:00Z","v":834554,"vw":61.343486},{"c":61.91,"h":62.165,"l":61.275,"n":17230,"o":62.02,"t":"2026-08-06T04:00:00Z","v":932557,"vw":61.756582},{"c":61.23,"h":61.795,"l":60.84,"n":17333,"o":61.36,"t":"2026-08-07T04:00:00Z","v":591819,"vw":61.303188},{"c":63.99,"h":64,"l":61.86,"n":14089,"o":61.92,"t":"2026-08-10T04:00:00Z","v":591183,"vw":63.414251},{"c":64.67,"h":64.91,"l":63.925,"n":11194,"o":63.97,"t":"2026-08-11T04:00:00Z","v":393328,"vw":64.533806},{"c":64.8,"h":64.95,"l":64.13,"n":11628,"o":64.35,"t":"2026-08-12T04:00:00Z","v":564657,"vw":64.66323},{"c":64.77,"h":64.835,"l":63.96,"n":13369,"o":64.26,"t":"2026-08-13T04:00:00Z","v":457480,"vw":64.613582},{"c":65.66,"h":65.88,"l":64.99,"n":10695,"o":65.03,"t":"2026-08-14T04:00:00Z","v":507066,"vw":65.619528},{"c":66.26,"h":66.385,"l":65.52,"n":12649,"o":65.91,"t":"2026-08-17T04:00:00Z","v":626105,"vw":66.144276},{"c":67.31,"h":67.41,"l":66.8,"n":16401,"o":67.03,"t":"2026-08-18T04:00:00Z","v":619946,"vw":67.148762},{"c":67.29,"h":67.93,"l":67.115,"n":12784,"o":67.57,"t":"2026-08-19T04:00:00Z","v":568712,"vw":67.48617},{"c":67.48,"h":68.44,"l":67.44,"n":12051,"o":68.02,"t":"2026-08-20T04:00:00Z","v":542351,"vw":67.850807},{"c":67.36,"h":68.03,"l":67.115,"n":10653,"o":67.61,"t":"2026-08-21T04:00:00Z","v":445798,"vw":67.519765},{"c":66.805,"h":67.355,"l":66.25,"n":13524,"o":66.97,"t":"2026-08-24T04:00:00Z","v":398654,"vw":66.728331},{"c":65.73,"h":66.44,"l":65.72,"n":13364,"o":65.95,"t":"2026-08-25T04:00:00Z","v":571855,"vw":66.195752},{"c":66.05,"h":66.69,"l":64.95,"n":12720,"o":65.12,"t":"2026-08-26T04:00:00Z","v":433048,"vw":66.167546},{"c":65.93,"h":66.375,"l":65.195,"n":11834,"o":65.88,"t":"2026-08-27T04:00:00Z","v":440044,"vw":65.877281},{"c":66.25,"h":66.325,"l":65.73,"n":13423,"o":66.06,"t":"2026-08-28T04:00:00Z","v":468237,"vw":66.065353},{"c":67.59,"h":68.08,"l":66.76,"n":12884,"o":67.37,"t":"2026-08-31T04:00:00Z","v":542831,"vw":67.381619},{"c":68.54,"h":68.55,"l":67.74,"n":17174,"o":68.53,"t":"2026-09-01T04:00:00Z","v":784571,"vw":68.210051},{"c":68.8,"h":69.1,"l":68.03,"n":13690,"o":68.11,"t":"2026-09-02T04:00:00Z","v":569020,"vw":68.681117},{"c":68.37,"h":69.275,"l":68.325,"n":13763,"o":68.785,"t":"2026-09-03T04:00:00Z","v":549965,"vw":68.78915},{"c":67.73,"h":68.04,"l":67.09,"n":14699,"o":67.87,"t":"2026-09-04T04:00:00Z","v":437594,"vw":67.694496},{"c":68.38,"h":68.87,"l":67.92,"n":16036,"o":68.41,"t":"2026-09-08T04:00:00Z","v":570949,"vw":68.450019},{"c":68.91,"h":69.56,"l":68.62,"n":14488,"o":69.16,"t":"2026-09-09T04:00:00Z","v":570699,"vw":69.016862},{"c":68.61,"h":69.8,"l":67.98,"n":22749,"o":69.8,"t":"2026-09-10T04:00:00Z","v":787345,"vw":68.667504},{"c":68.82,"h":69.4,"l":68.36,"n":21472,"o":68.47,"t":"2026-09-11T04:00:00Z","v":2946221,"vw":68.78586},{"c":68.18,"h":69.71,"l":67.86,"n":50028,"o":69.68,"t":"2026-09-14T04:00:00Z","v":1625755,"vw":68.639418},{"c":69.25,"h":69.41,"l":68.115,"n":30213,"o":68.15,"t":"2026-09-15T04:00:00Z","v":825531,"vw":68.908582},{"c":67.17,"h":68.47,"l":66.79,"n":32095,"o":68.47,"t":"2026-09-16T04:00:00Z","v":891652,"vw":67.557649},{"c":67.64,"h":67.66,"l":66.58,"n":22138,"o":66.68,"t":"2026-09-17T04:00:00Z","v":631873,"vw":67.256064},{"c":67.37,"h":67.78,"l":67.18,"n":22740,"o":67.56,"t":"2026-09-18T04:00:00Z","v":769783,"vw":67.442114},{"c":65.84,"h":67.1,"l":65.79,"n":23497,"o":66.65,"t":"2026-09-21T04:00:00Z","v":692772,"vw":66.155305},{"c":65.14,"h":66.12,"l":64.78,"n":29927,"o":65.04,"t":"2026-09-22T04:00:00Z","v":912700,"vw":65.528558},{"c":65.76,"h":66.395,"l":65.49,"n":39626,"o":65.6,"t":"2026-09-23T04:00:00Z","v":1395735,"vw":65.904498},{"c":65.97,"h":66.77,"l":65.8,"n":25499,"o":66.37,"t":"2026-09-24T04:00:00Z","v":1179652,"vw":66.213025},{"c":65.38,"h":65.655,"l":64.955,"n":32003,"o":65.31,"t":"2026-09-25T04:00:00Z","v":1006712,"vw":65.268846},{"c":65.37,"h":66.07,"l":65.145,"n":32493,"o":66.07,"t":"2026-09-28T04:00:00Z","v":1149421,"vw":65.5232},{"c":64.81,"h":65.03,"l":64.2,"n":29055,"o":64.355,"t":"2026-09-29T04:00:00Z","v":1293503,"vw":64.780591},{"c":64.8,"h":65.415,"l":64.69,"n":17942,"o":65.16,"t":"2026-09-30T04:00:00Z","v":605977,"vw":65.090154},{"c":65.98,"h":66.065,"l":64.33,"n":36818,"o":64.44,"t":"2026-10-01T04:00:00Z","v":2106542,"vw":65.619715},{"c":66.22,"h":66.29,"l":65.16,"n":27104,"o":65.16,"t":"2026-10-02T04:00:00Z","v":934168,"vw":65.943676},{"c":66.84,"h":67.17,"l":65.35,"n":23357,"o":66.03,"t":"2026-10-05T04:00:00Z","v":735672,"vw":66.499749},{"c":67.13,"h":67.49,"l":66.33,"n":16180,"o":66.41,"t":"2026-10-06T04:00:00Z","v":523639,"vw":66.969336},{"c":66.77,"h":67.905,"l":66.43,"n":22642,"o":67.43,"t":"2026-10-07T04:00:00Z","v":708189,"vw":66.924688},{"c":68.69,"h":68.935,"l":67.74,"n":33365,"o":67.925,"t":"2026-10-08T04:00:00Z","v":1710530,"vw":68.490587},{"c":68.55,"h":69.335,"l":68.34,"n":23675,"o":68.39,"t":"2026-10-09T04:00:00Z","v":860105,"vw":68.79922},{"c":69.52,"h":69.91,"l":69.16,"n":15166,"o":69.32,"t":"2026-10-12T04:00:00Z","v":522773,"vw":69.478579},{"c":70.82,"h":70.855,"l":69.83,"n":17773,"o":69.95,"t":"2026-10-13T04:00:00Z","v":676538,"vw":70.478288},{"c":71.06,"h":71.31,"l":70.655,"n":19409,"o":71.18,"t":"2026-10-14T04:00:00Z","v":632930,"vw":70.963121},{"c":70.04,"h":71.34,"l":69.65,"n":26787,"o":71.34,"t":"2026-10-15T04:00:00Z","v":776335,"vw":70.194296},{"c":71.77,"h":71.81,"l":70.53,"n":24474,"o":70.64,"t":"2026-10-16T04:00:00Z","v":809865,"vw":71.223323},{"c":71.38,"h":72.07,"l":71.19,"n":21150,"o":71.54,"t":"2026-10-19T04:00:00Z","v":777072,"vw":71.505558},{"c":71.45,"h":72.02,"l":70.345,"n":38489,"o":71.98,"t":"2026-10-20T04:00:00Z","v":1374530,"vw":71.073538},{"c":71.66,"h":72.18,"l":71.025,"n":27458,"o":71.42,"t":"2026-10-21T04:00:00Z","v":1013595,"vw":71.540481},{"c":70.84,"h":72.275,"l":69.69,"n":35383,"o":72.18,"t":"2026-10-22T04:00:00Z","v":1207086,"vw":70.582525}],"volatilityBars":[{"c":66.455,"h":67.1,"l":66.34,"n":4846,"o":66.65,"t":"2026-09-21T13:30:00Z","v":80629,"vw":66.757124},{"c":66.41,"h":66.6,"l":66.39,"n":2365,"o":66.44,"t":"2026-09-21T13:45:00Z","v":44165,"vw":66.464797},{"c":66.12,"h":66.44,"l":66.07,"n":1956,"o":66.42,"t":"2026-09-21T14:00:00Z","v":45440,"vw":66.266631},{"c":66.25,"h":66.34,"l":66.155,"n":1515,"o":66.155,"t":"2026-09-21T14:15:00Z","v":39096,"vw":66.259517},{"c":66.2,"h":66.29,"l":66.161,"n":1049,"o":66.27,"t":"2026-09-21T14:30:00Z","v":26310,"vw":66.214188},{"c":66.075,"h":66.195,"l":66.02,"n":958,"o":66.19,"t":"2026-09-21T14:45:00Z","v":18166,"vw":66.089047},{"c":66.09,"h":66.17,"l":66.05,"n":797,"o":66.07,"t":"2026-09-21T15:00:00Z","v":31575,"vw":66.099779},{"c":66.06,"h":66.13,"l":66.02,"n":540,"o":66.09,"t":"2026-09-21T15:15:00Z","v":14853,"vw":66.088005},{"c":66.19,"h":66.19,"l":65.97,"n":567,"o":66.05,"t":"2026-09-21T15:30:00Z","v":12644,"vw":66.061071},{"c":66.27,"h":66.29,"l":66.125,"n":634,"o":66.16,"t":"2026-09-21T15:45:00Z","v":26447,"vw":66.198203},{"c":66.01,"h":66.27,"l":65.96,"n":951,"o":66.265,"t":"2026-09-21T16:00:00Z","v":34884,"vw":66.067383},{"c":66.04,"h":66.07,"l":65.95,"n":670,"o":66.005,"t":"2026-09-21T16:15:00Z","v":21256,"vw":65.996549},{"c":66.0225,"h":66.07,"l":66,"n":380,"o":66.06,"t":"2026-09-21T16:30:00Z","v":12259,"vw":66.038053},{"c":66.06,"h":66.06,"l":65.99,"n":515,"o":66.04,"t":"2026-09-21T16:45:00Z","v":25963,"vw":66.025342},{"c":66,"h":66.1,"l":66,"n":461,"o":66.07,"t":"2026-09-21T17:00:00Z","v":16612,"vw":66.059406},{"c":66.1,"h":66.1,"l":66.01,"n":331,"o":66.02,"t":"2026-09-21T17:15:00Z","v":12037,"vw":66.049327},{"c":66.17,"h":66.18,"l":66.1,"n":390,"o":66.14,"t":"2026-09-21T17:30:00Z","v":19420,"vw":66.150586},{"c":66.25,"h":66.26,"l":66.165,"n":375,"o":66.19,"t":"2026-09-21T17:45:00Z","v":15899,"vw":66.19746},{"c":66.32,"h":66.32,"l":66.24,"n":289,"o":66.25,"t":"2026-09-21T18:00:00Z","v":6597,"vw":66.284357},{"c":66.38,"h":66.38,"l":66.31,"n":170,"o":66.31,"t":"2026-09-21T18:15:00Z","v":6301,"vw":66.340993},{"c":66.39,"h":66.39,"l":66.33,"n":293,"o":66.39,"t":"2026-09-21T18:30:00Z","v":7816,"vw":66.374788},{"c":66.33,"h":66.41,"l":66.33,"n":181,"o":66.4001,"t":"2026-09-21T18:45:00Z","v":6610,"vw":66.386647},{"c":66.26,"h":66.355,"l":66.15,"n":507,"o":66.355,"t":"2026-09-21T19:00:00Z","v":14682,"vw":66.236628},{"c":65.83,"h":66.265,"l":65.83,"n":797,"o":66.25,"t":"2026-09-21T19:15:00Z","v":30652,"vw":66.047694},{"c":65.975,"h":66.04,"l":65.79,"n":730,"o":65.83,"t":"2026-09-21T19:30:00Z","v":31682,"vw":65.944844},{"c":65.85,"h":66,"l":65.81,"n":610,"o":66,"t":"2026-09-21T19:45:00Z","v":84169,"vw":65.844299},{"c":65.84,"h":65.84,"l":65.84,"n":6,"o":65.84,"t":"2026-09-21T20:00:00Z","v":1651,"vw":65.84},{"c":65.62,"h":65.62,"l":65.62,"n":1,"o":65.62,"t":"2026-09-21T22:00:00Z","v":438,"vw":65.62},{"c":65.065,"h":65.21,"l":64.78,"n":5146,"o":65.04,"t":"2026-09-22T13:30:00Z","v":101181,"vw":65.005192},{"c":65.29,"h":65.43,"l":65.05,"n":2260,"o":65.07,"t":"2026-09-22T13:45:00Z","v":46798,"vw":65.277126},{"c":65.68,"h":65.7,"l":65.26,"n":2812,"o":65.26,"t":"2026-09-22T14:00:00Z","v":85733,"vw":65.456621},{"c":65.64,"h":65.74,"l":65.52,"n":1712,"o":65.68,"t":"2026-09-22T14:15:00Z","v":33137,"vw":65.639558},{"c":65.8,"h":65.84,"l":65.43,"n":2290,"o":65.64,"t":"2026-09-22T14:30:00Z","v":89338,"vw":65.620783},{"c":65.77,"h":65.905,"l":65.71,"n":1062,"o":65.79,"t":"2026-09-22T14:45:00Z","v":21519,"vw":65.774663},{"c":65.86,"h":65.9,"l":65.77,"n":1256,"o":65.8,"t":"2026-09-22T15:00:00Z","v":42789,"vw":65.848049},{"c":65.82,"h":65.88,"l":65.76,"n":596,"o":65.87,"t":"2026-09-22T15:15:00Z","v":11733,"vw":65.834212},{"c":65.99,"h":66.02,"l":65.82,"n":481,"o":65.82,"t":"2026-09-22T15:30:00Z","v":14961,"vw":65.893612},{"c":66.07,"h":66.12,"l":65.995,"n":434,"o":66.01,"t":"2026-09-22T15:45:00Z","v":16321,"vw":66.043009},{"c":66.09,"h":66.11,"l":66.03,"n":401,"o":66.08,"t":"2026-09-22T16:00:00Z","v":9286,"vw":66.076736},{"c":65.99,"h":66.08,"l":65.975,"n":341,"o":66.07,"t":"2026-09-22T16:15:00Z","v":10193,"vw":66.00996},{"c":65.98,"h":66.1,"l":65.98,"n":350,"o":66.03,"t":"2026-09-22T16:30:00Z","v":9598,"vw":66.019506},{"c":65.865,"h":66.005,"l":65.8,"n":861,"o":65.95,"t":"2026-09-22T16:45:00Z","v":49814,"vw":65.914207},{"c":65.91,"h":65.91,"l":65.84,"n":242,"o":65.87,"t":"2026-09-22T17:00:00Z","v":8497,"vw":65.863825},{"c":65.89,"h":65.92,"l":65.86,"n":193,"o":65.9,"t":"2026-09-22T17:15:00Z","v":4785,"vw":65.889722},{"c":65.945,"h":65.945,"l":65.9,"n":241,"o":65.92,"t":"2026-09-22T17:30:00Z","v":6759,"vw":65.928009},{"c":65.35,"h":65.98,"l":65.25,"n":2911,"o":65.98,"t":"2026-09-22T17:45:00Z","v":114247,"vw":65.546222},{"c":65.55,"h":65.59,"l":65.3,"n":1665,"o":65.35,"t":"2026-09-22T18:00:00Z","v":41511,"vw":65.47469},{"c":65.7,"h":65.74,"l":65.55,"n":568,"o":65.565,"t":"2026-09-22T18:15:00Z","v":24820,"vw":65.67304},{"c":65.585,"h":65.69,"l":65.57,"n":496,"o":65.69,"t":"2026-09-22T18:30:00Z","v":15074,"vw":65.621813},{"c":65.543,"h":65.63,"l":65.54,"n":391,"o":65.59,"t":"2026-09-22T18:45:00Z","v":13656,"vw":65.590996},{"c":65.39,"h":65.55,"l":65.36,"n":321,"o":65.55,"t":"2026-09-22T19:00:00Z","v":9936,"vw":65.45801},{"c":65.32,"h":65.435,"l":65.32,"n":465,"o":65.4159,"t":"2026-09-22T19:15:00Z","v":25609,"vw":65.368816},{"c":65.3,"h":65.335,"l":65.18,"n":678,"o":65.33,"t":"2026-09-22T19:30:00Z","v":28232,"vw":65.217845},{"c":65.16,"h":65.32,"l":65.16,"n":937,"o":65.29,"t":"2026-09-22T19:45:00Z","v":67110,"vw":65.23645},{"c":65.14,"h":65.14,"l":65.14,"n":4,"o":65.14,"t":"2026-09-22T20:00:00Z","v":4566,"vw":65.14},{"c":65.8,"h":65.8,"l":65.49,"n":5603,"o":65.6,"t":"2026-09-23T13:30:00Z","v":103190,"vw":65.670477},{"c":66.13,"h":66.24,"l":65.82,"n":1933,"o":65.82,"t":"2026-09-23T13:45:00Z","v":31910,"vw":66.071703},{"c":66.2,"h":66.23,"l":65.975,"n":1963,"o":66.12,"t":"2026-09-23T14:00:00Z","v":51988,"vw":66.09241},{"c":66.19,"h":66.395,"l":66.15,"n":1155,"o":66.24,"t":"2026-09-23T14:15:00Z","v":19627,"vw":66.268274},{"c":66.1,"h":66.33,"l":66.07,"n":1416,"o":66.2,"t":"2026-09-23T14:30:00Z","v":32790,"vw":66.180219},{"c":65.8,"h":66.14,"l":65.66,"n":4063,"o":66.1,"t":"2026-09-23T14:45:00Z","v":153230,"vw":65.857117},{"c":66.09,"h":66.12,"l":65.79,"n":1471,"o":65.82,"t":"2026-09-23T15:00:00Z","v":27063,"vw":65.91739},{"c":66.245,"h":66.26,"l":66.01,"n":1217,"o":66.1,"t":"2026-09-23T15:15:00Z","v":46742,"vw":66.154147},{"c":66.125,"h":66.29,"l":66.05,"n":945,"o":66.24,"t":"2026-09-23T15:30:00Z","v":24488,"vw":66.184977},{"c":66.155,"h":66.26,"l":66.14,"n":577,"o":66.16,"t":"2026-09-23T15:45:00Z","v":16305,"vw":66.194087},{"c":66.26,"h":66.26,"l":66.115,"n":411,"o":66.15,"t":"2026-09-23T16:00:00Z","v":10092,"vw":66.153627},{"c":66.28,"h":66.28,"l":66.2011,"n":330,"o":66.22,"t":"2026-09-23T16:15:00Z","v":12224,"vw":66.234051},{"c":66.21,"h":66.285,"l":66.17,"n":204,"o":66.285,"t":"2026-09-23T16:30:00Z","v":7308,"vw":66.220907},{"c":65.65,"h":66.29,"l":65.51,"n":8337,"o":66.235,"t":"2026-09-23T16:45:00Z","v":476674,"vw":65.921979},{"c":65.71,"h":65.815,"l":65.495,"n":2374,"o":65.66,"t":"2026-09-23T17:00:00Z","v":80687,"vw":65.6849},{"c":65.81,"h":65.83,"l":65.69,"n":872,"o":65.7,"t":"2026-09-23T17:15:00Z","v":26254,"vw":65.75017},{"c":65.99,"h":66.06,"l":65.81,"n":1885,"o":65.85,"t":"2026-09-23T17:30:00Z","v":95538,"vw":65.9345},{"c":65.8799,"h":65.975,"l":65.76,"n":1007,"o":65.975,"t":"2026-09-23T17:45:00Z","v":32602,"vw":65.852915},{"c":65.855,"h":65.91,"l":65.78,"n":485,"o":65.88,"t":"2026-09-23T18:00:00Z","v":13635,"vw":65.84696},{"c":65.8051,"h":65.865,"l":65.755,"n":472,"o":65.835,"t":"2026-09-23T18:15:00Z","v":12380,"vw":65.827453},{"c":65.72,"h":65.86,"l":65.72,"n":279,"o":65.81,"t":"2026-09-23T18:30:00Z","v":8802,"vw":65.779982},{"c":65.7,"h":65.735,"l":65.67,"n":311,"o":65.735,"t":"2026-09-23T18:45:00Z","v":7546,"vw":65.708068},{"c":65.785,"h":65.785,"l":65.695,"n":155,"o":65.7,"t":"2026-09-23T19:00:00Z","v":5282,"vw":65.715142},{"c":65.71,"h":65.78,"l":65.69,"n":218,"o":65.78,"t":"2026-09-23T19:15:00Z","v":8808,"vw":65.72273},{"c":65.77,"h":65.79,"l":65.68,"n":474,"o":65.72,"t":"2026-09-23T19:30:00Z","v":22525,"vw":65.732745},{"c":65.77,"h":65.85,"l":65.65,"n":870,"o":65.795,"t":"2026-09-23T19:45:00Z","v":62001,"vw":65.723545},{"c":65.76,"h":65.76,"l":65.76,"n":6,"o":65.76,"t":"2026-09-23T20:00:00Z","v":1239,"vw":65.76},{"c":66.29,"h":66.37,"l":65.82,"n":3563,"o":66.37,"t":"2026-09-24T13:30:00Z","v":101485,"vw":66.08933},{"c":66.34,"h":66.46,"l":66.27,"n":1318,"o":66.27,"t":"2026-09-24T13:45:00Z","v":41872,"vw":66.368855},{"c":66.49,"h":66.54,"l":66.21,"n":978,"o":66.36,"t":"2026-09-24T14:00:00Z","v":46070,"vw":66.428151},{"c":66.56,"h":66.62,"l":66.4617,"n":795,"o":66.51,"t":"2026-09-24T14:15:00Z","v":34498,"vw":66.538857},{"c":66.65,"h":66.66,"l":66.5001,"n":497,"o":66.54,"t":"2026-09-24T14:30:00Z","v":15146,"vw":66.573706},{"c":66.635,"h":66.68,"l":66.42,"n":632,"o":66.62,"t":"2026-09-24T14:45:00Z","v":30730,"vw":66.56134},{"c":66.61,"h":66.75,"l":66.58,"n":497,"o":66.59,"t":"2026-09-24T15:00:00Z","v":17272,"vw":66.636203},{"c":66.695,"h":66.7001,"l":66.54,"n":471,"o":66.63,"t":"2026-09-24T15:15:00Z","v":17597,"vw":66.62062},{"c":66.74,"h":66.74,"l":66.65,"n":336,"o":66.71,"t":"2026-09-24T15:30:00Z","v":9480,"vw":66.6874},{"c":66.7,"h":66.77,"l":66.64,"n":325,"o":66.77,"t":"2026-09-24T15:45:00Z","v":25465,"vw":66.728039},{"c":66.67,"h":66.77,"l":66.66,"n":285,"o":66.705,"t":"2026-09-24T16:00:00Z","v":12823,"vw":66.70674},{"c":66.03,"h":66.67,"l":65.81,"n":6890,"o":66.67,"t":"2026-09-24T16:15:00Z","v":336390,"vw":66.218052},{"c":65.92,"h":66.08,"l":65.825,"n":1438,"o":66.03,"t":"2026-09-24T16:30:00Z","v":58088,"vw":65.998869},{"c":66.16,"h":66.2,"l":65.905,"n":932,"o":65.925,"t":"2026-09-24T16:45:00Z","v":45924,"vw":66.035851},{"c":66.26,"h":66.285,"l":66.08,"n":677,"o":66.2,"t":"2026-09-24T17:00:00Z","v":30153,"vw":66.197949},{"c":66.17,"h":66.28,"l":66.17,"n":276,"o":66.25,"t":"2026-09-24T17:15:00Z","v":18229,"vw":66.22577},{"c":66.38,"h":66.38,"l":66.13,"n":561,"o":66.16,"t":"2026-09-24T17:30:00Z","v":26300,"vw":66.307331},{"c":66.34,"h":66.39,"l":66.28,"n":401,"o":66.365,"t":"2026-09-24T17:45:00Z","v":22375,"vw":66.328439},{"c":66.18,"h":66.35,"l":66.18,"n":384,"o":66.35,"t":"2026-09-24T18:00:00Z","v":22024,"vw":66.252031},{"c":66.105,"h":66.19,"l":66.05,"n":602,"o":66.17,"t":"2026-09-24T18:15:00Z","v":39308,"vw":66.126079},{"c":66.01,"h":66.08,"l":65.8,"n":995,"o":66.08,"t":"2026-09-24T18:30:00Z","v":59711,"vw":65.942378},{"c":65.915,"h":66,"l":65.87,"n":356,"o":66,"t":"2026-09-24T18:45:00Z","v":14815,"vw":65.927071},{"c":66.12,"h":66.12,"l":65.92,"n":449,"o":65.92,"t":"2026-09-24T19:00:00Z","v":25780,"vw":65.978794},{"c":66.035,"h":66.125,"l":66.035,"n":403,"o":66.11,"t":"2026-09-24T19:15:00Z","v":25598,"vw":66.093484},{"c":66.03,"h":66.06,"l":65.935,"n":335,"o":66.054,"t":"2026-09-24T19:30:00Z","v":11383,"vw":66.001546},{"c":65.95,"h":66.06,"l":65.9,"n":821,"o":66.06,"t":"2026-09-24T19:45:00Z","v":88286,"vw":65.987619},{"c":65.97,"h":65.97,"l":65.97,"n":7,"o":65.97,"t":"2026-09-24T20:00:00Z","v":784,"vw":65.97},{"c":65.26,"h":65.55,"l":65.12,"n":5370,"o":65.31,"t":"2026-09-25T13:30:00Z","v":110387,"vw":65.287116},{"c":65.36,"h":65.4,"l":65.18,"n":1623,"o":65.26,"t":"2026-09-25T13:45:00Z","v":29140,"vw":65.295523},{"c":65.36,"h":65.5,"l":65.26,"n":2060,"o":65.37,"t":"2026-09-25T14:00:00Z","v":47143,"vw":65.35367},{"c":65.39,"h":65.47,"l":65.28,"n":1514,"o":65.365,"t":"2026-09-25T14:15:00Z","v":36306,"vw":65.397003},{"c":65.42,"h":65.42,"l":65.32,"n":816,"o":65.385,"t":"2026-09-25T14:30:00Z","v":15860,"vw":65.363896},{"c":65.33,"h":65.41,"l":65.26,"n":989,"o":65.41,"t":"2026-09-25T14:45:00Z","v":20370,"vw":65.336205},{"c":65.52,"h":65.55,"l":65.34,"n":737,"o":65.34,"t":"2026-09-25T15:00:00Z","v":16170,"vw":65.443997},{"c":65.574,"h":65.59,"l":65.4,"n":1132,"o":65.495,"t":"2026-09-25T15:15:00Z","v":46996,"vw":65.460498},{"c":65.62,"h":65.62,"l":65.5,"n":1243,"o":65.57,"t":"2026-09-25T15:30:00Z","v":51358,"vw":65.565412},{"c":65.22,"h":65.655,"l":65.22,"n":1536,"o":65.62,"t":"2026-09-25T15:45:00Z","v":46584,"vw":65.505329},{"c":65.18,"h":65.28,"l":65.06,"n":3183,"o":65.21,"t":"2026-09-25T16:00:00Z","v":80744,"vw":65.198311},{"c":65.105,"h":65.22,"l":65.04,"n":1709,"o":65.17,"t":"2026-09-25T16:15:00Z","v":59197,"vw":65.114745},{"c":65.105,"h":65.3,"l":65.03,"n":2577,"o":65.1,"t":"2026-09-25T16:30:00Z","v":110003,"vw":65.183216},{"c":65.2,"h":65.24,"l":65.075,"n":837,"o":65.11,"t":"2026-09-25T16:45:00Z","v":41749,"vw":65.166787},{"c":65.03,"h":65.19,"l":64.98,"n":795,"o":65.185,"t":"2026-09-25T17:00:00Z","v":27986,"vw":65.098924},{"c":65.04,"h":65.055,"l":65,"n":308,"o":65.02,"t":"2026-09-25T17:15:00Z","v":11007,"vw":65.030727},{"c":65.02,"h":65.07,"l":64.955,"n":660,"o":65.035,"t":"2026-09-25T17:30:00Z","v":34893,"vw":65.000752},{"c":65.03,"h":65.06,"l":65.02,"n":248,"o":65.02,"t":"2026-09-25T17:45:00Z","v":9350,"vw":65.037674},{"c":65.125,"h":65.125,"l":65.03,"n":526,"o":65.03,"t":"2026-09-25T18:00:00Z","v":31615,"vw":65.089019},{"c":65.15,"h":65.27,"l":65.105,"n":955,"o":65.12,"t":"2026-09-25T18:15:00Z","v":48249,"vw":65.189177},{"c":65.165,"h":65.2,"l":65.08,"n":329,"o":65.15,"t":"2026-09-25T18:30:00Z","v":9312,"vw":65.123041},{"c":65.31,"h":65.31,"l":65.18,"n":294,"o":65.18,"t":"2026-09-25T18:45:00Z","v":11326,"vw":65.219223},{"c":65.42,"h":65.42,"l":65.27,"n":535,"o":65.31,"t":"2026-09-25T19:00:00Z","v":32858,"vw":65.307478},{"c":65.345,"h":65.435,"l":65.33,"n":332,"o":65.435,"t":"2026-09-25T19:15:00Z","v":9488,"vw":65.384507},{"c":65.425,"h":65.43,"l":65.345,"n":411,"o":65.36,"t":"2026-09-25T19:30:00Z","v":15673,"vw":65.377959},{"c":65.36,"h":65.465,"l":65.325,"n":744,"o":65.45,"t":"2026-09-25T19:45:00Z","v":47787,"vw":65.389988},{"c":65.38,"h":65.38,"l":65.38,"n":4,"o":65.38,"t":"2026-09-25T20:00:00Z","v":606,"vw":65.38},{"c":65.9,"h":66.07,"l":65.59,"n":4510,"o":66.07,"t":"2026-09-28T13:30:00Z","v":83758,"vw":65.73604},{"c":65.91,"h":65.91,"l":65.69,"n":2373,"o":65.89,"t":"2026-09-28T13:45:00Z","v":45184,"vw":65.793897},{"c":65.8,"h":65.9,"l":65.78,"n":1458,"o":65.83,"t":"2026-09-28T14:00:00Z","v":40266,"vw":65.849631},{"c":65.7,"h":65.815,"l":65.66,"n":715,"o":65.815,"t":"2026-09-28T14:15:00Z","v":12632,"vw":65.709398},{"c":65.66,"h":65.81,"l":65.66,"n":822,"o":65.72,"t":"2026-09-28T14:30:00Z","v":21475,"vw":65.731968},{"c":65.71,"h":65.78,"l":65.625,"n":1245,"o":65.66,"t":"2026-09-28T14:45:00Z","v":34315,"vw":65.708648},{"c":65.825,"h":65.93,"l":65.635,"n":1199,"o":65.7,"t":"2026-09-28T15:00:00Z","v":39803,"vw":65.800244},{"c":65.72,"h":65.87,"l":65.72,"n":820,"o":65.83,"t":"2026-09-28T15:15:00Z","v":37136,"vw":65.810225},{"c":65.84,"h":65.84,"l":65.7,"n":389,"o":65.73,"t":"2026-09-28T15:30:00Z","v":14038,"vw":65.758},{"c":65.75,"h":65.885,"l":65.74,"n":340,"o":65.835,"t":"2026-09-28T15:45:00Z","v":8738,"vw":65.822556},{"c":65.69,"h":65.78,"l":65.645,"n":500,"o":65.76,"t":"2026-09-28T16:00:00Z","v":14920,"vw":65.70293},{"c":65.35,"h":65.71,"l":65.21,"n":5059,"o":65.7,"t":"2026-09-28T16:15:00Z","v":204550,"vw":65.463277},{"c":65.55,"h":65.56,"l":65.295,"n":2030,"o":65.3,"t":"2026-09-28T16:30:00Z","v":89731,"vw":65.432431},{"c":65.615,"h":65.65,"l":65.505,"n":748,"o":65.55,"t":"2026-09-28T16:45:00Z","v":37691,"vw":65.554874},{"c":65.175,"h":65.675,"l":65.145,"n":3342,"o":65.625,"t":"2026-09-28T17:00:00Z","v":146881,"vw":65.433288},{"c":65.5,"h":65.5,"l":65.15,"n":2370,"o":65.18,"t":"2026-09-28T17:15:00Z","v":69560,"vw":65.342147},{"c":65.46,"h":65.525,"l":65.395,"n":435,"o":65.52,"t":"2026-09-28T17:30:00Z","v":10409,"vw":65.453812},{"c":65.54,"h":65.54,"l":65.4,"n":640,"o":65.44,"t":"2026-09-28T17:45:00Z","v":44288,"vw":65.458638},{"c":65.5,"h":65.565,"l":65.45,"n":282,"o":65.565,"t":"2026-09-28T18:00:00Z","v":10980,"vw":65.495075},{"c":65.49,"h":65.53,"l":65.45,"n":232,"o":65.49,"t":"2026-09-28T18:15:00Z","v":9955,"vw":65.500051},{"c":65.44,"h":65.47,"l":65.4,"n":285,"o":65.47,"t":"2026-09-28T18:30:00Z","v":11257,"vw":65.420964},{"c":65.375,"h":65.44,"l":65.35,"n":503,"o":65.435,"t":"2026-09-28T18:45:00Z","v":40736,"vw":65.383226},{"c":65.405,"h":65.41,"l":65.335,"n":272,"o":65.38,"t":"2026-09-28T19:00:00Z","v":8887,"vw":65.369797},{"c":65.34,"h":65.4,"l":65.33,"n":332,"o":65.4,"t":"2026-09-28T19:15:00Z","v":15835,"vw":65.357579},{"c":65.47,"h":65.485,"l":65.315,"n":514,"o":65.345,"t":"2026-09-28T19:30:00Z","v":24996,"vw":65.40677},{"c":65.39,"h":65.46,"l":65.3,"n":624,"o":65.46,"t":"2026-09-28T19:45:00Z","v":63357,"vw":65.366266},{"c":65.37,"h":65.37,"l":65.37,"n":5,"o":65.37,"t":"2026-09-28T20:00:00Z","v":4948,"vw":65.37},{"c":64.42,"h":64.58,"l":64.42,"n":4,"o":64.58,"t":"2026-09-29T13:15:00Z","v":500,"vw":64.46079},{"c":64.8,"h":64.8,"l":64.2,"n":5249,"o":64.36,"t":"2026-09-29T13:30:00Z","v":117053,"vw":64.444867},{"c":64.88,"h":64.9,"l":64.66,"n":2505,"o":64.79,"t":"2026-09-29T13:45:00Z","v":53815,"vw":64.773701},{"c":64.92,"h":65.03,"l":64.83,"n":1784,"o":64.88,"t":"2026-09-29T14:00:00Z","v":53806,"vw":64.915314},{"c":64.875,"h":64.99,"l":64.84,"n":1595,"o":64.92,"t":"2026-09-29T14:15:00Z","v":67248,"vw":64.898282},{"c":64.7,"h":64.895,"l":64.69,"n":1685,"o":64.88,"t":"2026-09-29T14:30:00Z","v":75124,"vw":64.815687},{"c":64.79,"h":64.81,"l":64.66,"n":828,"o":64.69,"t":"2026-09-29T14:45:00Z","v":24199,"vw":64.737187},{"c":64.89,"h":64.89,"l":64.75,"n":741,"o":64.78,"t":"2026-09-29T15:00:00Z","v":24644,"vw":64.82247},{"c":64.865,"h":64.9,"l":64.83,"n":541,"o":64.89,"t":"2026-09-29T15:15:00Z","v":22805,"vw":64.852075},{"c":64.91,"h":64.91,"l":64.78,"n":598,"o":64.86,"t":"2026-09-29T15:30:00Z","v":37863,"vw":64.823873},{"c":64.88,"h":64.93,"l":64.68,"n":4027,"o":64.9,"t":"2026-09-29T15:45:00Z","v":219835,"vw":64.802686},{"c":64.925,"h":64.95,"l":64.87,"n":683,"o":64.87,"t":"2026-09-29T16:00:00Z","v":35202,"vw":64.916538},{"c":64.92,"h":64.97,"l":64.83,"n":787,"o":64.92,"t":"2026-09-29T16:15:00Z","v":43891,"vw":64.882724},{"c":65.01,"h":65.025,"l":64.9,"n":411,"o":64.93,"t":"2026-09-29T16:30:00Z","v":17917,"vw":64.961947},{"c":64.98,"h":65.025,"l":64.95,"n":285,"o":65.02,"t":"2026-09-29T16:45:00Z","v":7999,"vw":64.97919},{"c":64.9,"h":64.98,"l":64.885,"n":275,"o":64.98,"t":"2026-09-29T17:00:00Z","v":20185,"vw":64.923382},{"c":64.87,"h":64.89,"l":64.83,"n":280,"o":64.88,"t":"2026-09-29T17:15:00Z","v":14399,"vw":64.869027},{"c":64.8,"h":64.88,"l":64.79,"n":282,"o":64.855,"t":"2026-09-29T17:30:00Z","v":15040,"vw":64.839621},{"c":64.82,"h":64.845,"l":64.75,"n":491,"o":64.79,"t":"2026-09-29T17:45:00Z","v":35975,"vw":64.800175},{"c":64.81,"h":64.865,"l":64.61,"n":2049,"o":64.83,"t":"2026-09-29T18:00:00Z","v":141627,"vw":64.779595},{"c":64.74,"h":64.875,"l":64.73,"n":534,"o":64.81,"t":"2026-09-29T18:15:00Z","v":31714,"vw":64.820083},{"c":64.67,"h":64.75,"l":64.61,"n":677,"o":64.71,"t":"2026-09-29T18:30:00Z","v":34330,"vw":64.680626},{"c":64.55,"h":64.68,"l":64.52,"n":358,"o":64.67,"t":"2026-09-29T18:45:00Z","v":19703,"vw":64.553826},{"c":64.6,"h":64.615,"l":64.53,"n":360,"o":64.56,"t":"2026-09-29T19:00:00Z","v":20022,"vw":64.583218},{"c":64.765,"h":64.765,"l":64.58,"n":523,"o":64.59,"t":"2026-09-29T19:15:00Z","v":34182,"vw":64.702371},{"c":64.72,"h":64.81,"l":64.685,"n":596,"o":64.77,"t":"2026-09-29T19:30:00Z","v":42139,"vw":64.746123},{"c":64.785,"h":64.82,"l":64.68,"n":767,"o":64.72,"t":"2026-09-29T19:45:00Z","v":79905,"vw":64.752466},{"c":64.81,"h":64.81,"l":64.81,"n":7,"o":64.81,"t":"2026-09-29T20:00:00Z","v":748,"vw":64.81},{"c":65.18,"h":65.34,"l":65,"n":3137,"o":65.16,"t":"2026-09-30T13:30:00Z","v":81203,"vw":65.189252},{"c":65.14,"h":65.3,"l":65.12,"n":1576,"o":65.17,"t":"2026-09-30T13:45:00Z","v":35875,"vw":65.188452},{"c":64.93,"h":65.18,"l":64.88,"n":1482,"o":65.13,"t":"2026-09-30T14:00:00Z","v":39544,"vw":65.032758},{"c":65.05,"h":65.165,"l":64.92,"n":1051,"o":64.94,"t":"2026-09-30T14:15:00Z","v":25720,"vw":65.059795},{"c":64.9,"h":65.16,"l":64.88,"n":1487,"o":65.055,"t":"2026-09-30T14:30:00Z","v":46701,"vw":65.046038},{"c":65.07,"h":65.14,"l":64.84,"n":1170,"o":64.9,"t":"2026-09-30T14:45:00Z","v":36568,"vw":65.030591},{"c":65.1,"h":65.29,"l":65.04,"n":1241,"o":65.06,"t":"2026-09-30T15:00:00Z","v":56216,"vw":65.142185},{"c":65.24,"h":65.25,"l":65.1,"n":690,"o":65.13,"t":"2026-09-30T15:15:00Z","v":17984,"vw":65.193241},{"c":65.21,"h":65.26,"l":65.13,"n":728,"o":65.24,"t":"2026-09-30T15:30:00Z","v":26062,"vw":65.218007},{"c":65.26,"h":65.335,"l":65.185,"n":340,"o":65.2,"t":"2026-09-30T15:45:00Z","v":9756,"vw":65.248728},{"c":65.3,"h":65.31,"l":65.22,"n":421,"o":65.255,"t":"2026-09-30T16:00:00Z","v":17911,"vw":65.272068},{"c":65.29,"h":65.352,"l":65.285,"n":224,"o":65.29,"t":"2026-09-30T16:15:00Z","v":8071,"vw":65.310501},{"c":65.31,"h":65.31,"l":65.23,"n":200,"o":65.28,"t":"2026-09-30T16:30:00Z","v":5570,"vw":65.258122},{"c":65.3,"h":65.33,"l":65.29,"n":186,"o":65.31,"t":"2026-09-30T16:45:00Z","v":7117,"vw":65.305883},{"c":65.27,"h":65.32,"l":65.26,"n":156,"o":65.3,"t":"2026-09-30T17:00:00Z","v":4680,"vw":65.289579},{"c":65.33,"h":65.33,"l":65.26,"n":206,"o":65.27,"t":"2026-09-30T17:15:00Z","v":3756,"vw":65.277638},{"c":65.34,"h":65.35,"l":65.305,"n":81,"o":65.33,"t":"2026-09-30T17:30:00Z","v":1754,"vw":65.32766},{"c":65.38,"h":65.38,"l":65.25,"n":251,"o":65.33,"t":"2026-09-30T17:45:00Z","v":10011,"vw":65.31821},{"c":65.29,"h":65.415,"l":65.29,"n":161,"o":65.41,"t":"2026-09-30T18:00:00Z","v":18180,"vw":65.352596},{"c":65.24,"h":65.31,"l":65.23,"n":233,"o":65.284,"t":"2026-09-30T18:15:00Z","v":7159,"vw":65.262874},{"c":65.25,"h":65.29,"l":65.225,"n":153,"o":65.25,"t":"2026-09-30T18:30:00Z","v":4445,"vw":65.255325},{"c":65.13,"h":65.23,"l":65.11,"n":157,"o":65.23,"t":"2026-09-30T18:45:00Z","v":5650,"vw":65.152433},{"c":65.11,"h":65.15,"l":65.09,"n":212,"o":65.135,"t":"2026-09-30T19:00:00Z","v":5062,"vw":65.11884},{"c":64.93,"h":65.1,"l":64.93,"n":135,"o":65.1,"t":"2026-09-30T19:15:00Z","v":5535,"vw":64.999374},{"c":64.88,"h":64.91,"l":64.795,"n":639,"o":64.91,"t":"2026-09-30T19:30:00Z","v":35881,"vw":64.85393},{"c":64.77,"h":64.97,"l":64.69,"n":1044,"o":64.88,"t":"2026-09-30T19:45:00Z","v":83123,"vw":64.847108},{"c":64.21,"h":64.8,"l":64.21,"n":10,"o":64.8,"t":"2026-09-30T20:00:00Z","v":2273,"vw":64.745396},{"c":64.85,"h":64.94,"l":64.33,"n":3780,"o":64.44,"t":"2026-10-01T13:30:00Z","v":93334,"vw":64.66213},{"c":65.2,"h":65.27,"l":64.8,"n":1940,"o":64.8,"t":"2026-10-01T13:45:00Z","v":51951,"vw":65.143879},{"c":65.16,"h":65.28,"l":64.935,"n":3044,"o":65.21,"t":"2026-10-01T14:00:00Z","v":70389,"vw":65.104953},{"c":65.43,"h":65.45,"l":65.18,"n":1936,"o":65.18,"t":"2026-10-01T14:15:00Z","v":63144,"vw":65.327812},{"c":65.49,"h":65.51,"l":65.36,"n":1781,"o":65.45,"t":"2026-10-01T14:30:00Z","v":50263,"vw":65.450848},{"c":65.46,"h":65.62,"l":65.39,"n":1922,"o":65.475,"t":"2026-10-01T14:45:00Z","v":75215,"vw":65.508739},{"c":65.58,"h":65.64,"l":65.375,"n":1499,"o":65.45,"t":"2026-10-01T15:00:00Z","v":37729,"vw":65.503479},{"c":65.6,"h":65.66,"l":65.53,"n":1148,"o":65.595,"t":"2026-10-01T15:15:00Z","v":45650,"vw":65.609717},{"c":65.61,"h":65.64,"l":65.53,"n":1038,"o":65.59,"t":"2026-10-01T15:30:00Z","v":39459,"vw":65.601236},{"c":65.695,"h":65.765,"l":65.605,"n":1405,"o":65.605,"t":"2026-10-01T15:45:00Z","v":68560,"vw":65.689231},{"c":65.66,"h":65.7,"l":65.59,"n":939,"o":65.69,"t":"2026-10-01T16:00:00Z","v":42265,"vw":65.649861},{"c":65.75,"h":65.76,"l":65.61,"n":619,"o":65.66,"t":"2026-10-01T16:15:00Z","v":14460,"vw":65.68755},{"c":65.76,"h":65.76,"l":65.695,"n":629,"o":65.74,"t":"2026-10-01T16:30:00Z","v":20888,"vw":65.726451},{"c":65.64,"h":65.8,"l":65.63,"n":945,"o":65.735,"t":"2026-10-01T16:45:00Z","v":201883,"vw":65.664532},{"c":65.6,"h":65.68,"l":65.56,"n":667,"o":65.64,"t":"2026-10-01T17:00:00Z","v":40732,"vw":65.640019},{"c":65.48,"h":65.6,"l":65.475,"n":451,"o":65.6,"t":"2026-10-01T17:15:00Z","v":41791,"vw":65.507031},{"c":65.55,"h":65.585,"l":65.33,"n":2453,"o":65.47,"t":"2026-10-01T17:30:00Z","v":386564,"vw":65.483995},{"c":65.97,"h":66,"l":65.54,"n":1900,"o":65.545,"t":"2026-10-01T17:45:00Z","v":112490,"vw":65.730235},{"c":65.9,"h":65.96,"l":65.825,"n":1499,"o":65.95,"t":"2026-10-01T18:00:00Z","v":132049,"vw":65.906848},{"c":65.965,"h":65.975,"l":65.76,"n":2729,"o":65.875,"t":"2026-10-01T18:15:00Z","v":218686,"vw":65.877994},{"c":65.87,"h":65.98,"l":65.79,"n":981,"o":65.97,"t":"2026-10-01T18:30:00Z","v":50079,"vw":65.865841},{"c":65.84,"h":65.88,"l":65.82,"n":460,"o":65.86,"t":"2026-10-01T18:45:00Z","v":23282,"vw":65.843447},{"c":65.925,"h":65.93,"l":65.81,"n":283,"o":65.86,"t":"2026-10-01T19:00:00Z","v":24217,"vw":65.868105},{"c":65.915,"h":65.95,"l":65.9,"n":417,"o":65.92,"t":"2026-10-01T19:15:00Z","v":18613,"vw":65.924472},{"c":65.915,"h":65.94,"l":65.83,"n":1165,"o":65.915,"t":"2026-10-01T19:30:00Z","v":94688,"vw":65.885999},{"c":66.01,"h":66.065,"l":65.895,"n":1110,"o":65.91,"t":"2026-10-01T19:45:00Z","v":85492,"vw":65.994493},{"c":65.98,"h":65.98,"l":65.98,"n":3,"o":65.98,"t":"2026-10-01T20:00:00Z","v":2248,"vw":65.98},{"c":65.03,"h":65.03,"l":65.03,"n":1,"o":65.03,"t":"2026-10-02T13:15:00Z","v":111,"vw":65.03},{"c":66.04,"h":66.04,"l":65.16,"n":3831,"o":65.16,"t":"2026-10-02T13:30:00Z","v":63652,"vw":65.619359},{"c":65.9,"h":66.03,"l":65.7,"n":3845,"o":66.03,"t":"2026-10-02T13:45:00Z","v":90930,"vw":65.891768},{"c":65.28,"h":65.99,"l":65.275,"n":3997,"o":65.9,"t":"2026-10-02T14:00:00Z","v":81724,"vw":65.657693},{"c":65.56,"h":65.59,"l":65.25,"n":2217,"o":65.26,"t":"2026-10-02T14:15:00Z","v":56228,"vw":65.414512},{"c":65.67,"h":65.68,"l":65.5,"n":1422,"o":65.54,"t":"2026-10-02T14:30:00Z","v":43222,"vw":65.577852},{"c":65.84,"h":65.93,"l":65.66,"n":1110,"o":65.69,"t":"2026-10-02T14:45:00Z","v":25509,"vw":65.797049},{"c":65.85,"h":65.91,"l":65.76,"n":1074,"o":65.84,"t":"2026-10-02T15:00:00Z","v":30337,"vw":65.809435},{"c":65.825,"h":65.95,"l":65.73,"n":964,"o":65.86,"t":"2026-10-02T15:15:00Z","v":24774,"vw":65.847665},{"c":65.97,"h":65.99,"l":65.81,"n":540,"o":65.83,"t":"2026-10-02T15:30:00Z","v":11794,"vw":65.887763},{"c":66.01,"h":66.1,"l":65.96,"n":829,"o":65.9601,"t":"2026-10-02T15:45:00Z","v":26015,"vw":66.025963},{"c":65.97,"h":66.045,"l":65.95,"n":542,"o":65.99,"t":"2026-10-02T16:00:00Z","v":15196,"vw":66.000286},{"c":66.14,"h":66.14,"l":65.93,"n":529,"o":66.035,"t":"2026-10-02T16:15:00Z","v":21944,"vw":66.019467},{"c":66.05,"h":66.17,"l":66.05,"n":555,"o":66.15,"t":"2026-10-02T16:30:00Z","v":18854,"vw":66.122935},{"c":66.12,"h":66.12,"l":66.03,"n":383,"o":66.06,"t":"2026-10-02T16:45:00Z","v":16721,"vw":66.056837},{"c":66.13,"h":66.16,"l":66.09,"n":287,"o":66.095,"t":"2026-10-02T17:00:00Z","v":14915,"vw":66.129782},{"c":66.14,"h":66.14,"l":66.055,"n":354,"o":66.1,"t":"2026-10-02T17:15:00Z","v":10716,"vw":66.102542},{"c":66.15,"h":66.18,"l":66.11,"n":326,"o":66.13,"t":"2026-10-02T17:30:00Z","v":11312,"vw":66.135315},{"c":66.215,"h":66.22,"l":66.14,"n":559,"o":66.165,"t":"2026-10-02T17:45:00Z","v":31201,"vw":66.169077},{"c":66.2,"h":66.25,"l":66.18,"n":393,"o":66.225,"t":"2026-10-02T18:00:00Z","v":14161,"vw":66.219501},{"c":66.155,"h":66.21,"l":66.13,"n":289,"o":66.19,"t":"2026-10-02T18:15:00Z","v":25681,"vw":66.161487},{"c":66.19,"h":66.2,"l":66.13,"n":273,"o":66.16,"t":"2026-10-02T18:30:00Z","v":9507,"vw":66.170243},{"c":66.25,"h":66.255,"l":66.16,"n":143,"o":66.19,"t":"2026-10-02T18:45:00Z","v":4107,"vw":66.222017},{"c":66.27,"h":66.27,"l":66.195,"n":333,"o":66.25,"t":"2026-10-02T19:00:00Z","v":9937,"vw":66.231073},{"c":66.18,"h":66.29,"l":66.18,"n":333,"o":66.285,"t":"2026-10-02T19:15:00Z","v":13778,"vw":66.2358},{"c":66.28,"h":66.29,"l":66.145,"n":542,"o":66.19,"t":"2026-10-02T19:30:00Z","v":25807,"vw":66.202617},{"c":66.165,"h":66.28,"l":66.14,"n":928,"o":66.265,"t":"2026-10-02T19:45:00Z","v":98515,"vw":66.191655},{"c":66.22,"h":66.22,"l":66.22,"n":4,"o":66.22,"t":"2026-10-02T20:00:00Z","v":30563,"vw":66.22},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-10-05T13:15:00Z","v":100,"vw":66.13},{"c":65.45,"h":66.35,"l":65.45,"n":4790,"o":66.13,"t":"2026-10-05T13:30:00Z","v":104235,"vw":65.898708},{"c":66.08,"h":66.08,"l":65.35,"n":2594,"o":65.43,"t":"2026-10-05T13:45:00Z","v":68227,"vw":65.690536},{"c":66.21,"h":66.35,"l":66.11,"n":3265,"o":66.14,"t":"2026-10-05T14:00:00Z","v":97559,"vw":66.221619},{"c":66.29,"h":66.43,"l":66.19,"n":1494,"o":66.19,"t":"2026-10-05T14:15:00Z","v":43707,"vw":66.298416},{"c":66.33,"h":66.34,"l":66.26,"n":1137,"o":66.28,"t":"2026-10-05T14:30:00Z","v":32484,"vw":66.310644},{"c":66.68,"h":66.75,"l":66.335,"n":1122,"o":66.34,"t":"2026-10-05T14:45:00Z","v":37235,"vw":66.509117},{"c":66.89,"h":66.94,"l":66.64,"n":1067,"o":66.68,"t":"2026-10-05T15:00:00Z","v":27911,"vw":66.763204},{"c":66.85,"h":66.9,"l":66.805,"n":876,"o":66.885,"t":"2026-10-05T15:15:00Z","v":36435,"vw":66.862821},{"c":66.99,"h":67,"l":66.85,"n":651,"o":66.87,"t":"2026-10-05T15:30:00Z","v":23925,"vw":66.923205},{"c":66.93,"h":67.02,"l":66.84,"n":510,"o":67.01,"t":"2026-10-05T15:45:00Z","v":13332,"vw":66.946554},{"c":67.06,"h":67.06,"l":66.93,"n":258,"o":66.93,"t":"2026-10-05T16:00:00Z","v":10036,"vw":67.001876},{"c":66.89,"h":67.08,"l":66.89,"n":297,"o":67.065,"t":"2026-10-05T16:15:00Z","v":9736,"vw":67.015738},{"c":67,"h":67.02,"l":66.91,"n":348,"o":66.92,"t":"2026-10-05T16:30:00Z","v":18604,"vw":66.949349},{"c":66.95,"h":67.02,"l":66.915,"n":370,"o":66.99,"t":"2026-10-05T16:45:00Z","v":17055,"vw":66.963806},{"c":67,"h":67.025,"l":66.935,"n":255,"o":66.95,"t":"2026-10-05T17:00:00Z","v":7702,"vw":66.983433},{"c":66.94,"h":66.99,"l":66.94,"n":214,"o":66.99,"t":"2026-10-05T17:15:00Z","v":7607,"vw":66.963917},{"c":66.935,"h":66.965,"l":66.88,"n":231,"o":66.94,"t":"2026-10-05T17:30:00Z","v":9636,"vw":66.928643},{"c":67.13,"h":67.13,"l":66.91,"n":309,"o":66.92,"t":"2026-10-05T17:45:00Z","v":10554,"vw":67.010767},{"c":67.11,"h":67.17,"l":67.09,"n":523,"o":67.13,"t":"2026-10-05T18:00:00Z","v":24885,"vw":67.132615},{"c":66.915,"h":67.15,"l":66.91,"n":286,"o":67.12,"t":"2026-10-05T18:15:00Z","v":19238,"vw":67.085255},{"c":66.88,"h":66.95,"l":66.88,"n":277,"o":66.92,"t":"2026-10-05T18:30:00Z","v":7924,"vw":66.909611},{"c":66.8,"h":66.905,"l":66.79,"n":192,"o":66.89,"t":"2026-10-05T18:45:00Z","v":6923,"vw":66.838457},{"c":66.83,"h":66.89,"l":66.79,"n":343,"o":66.8,"t":"2026-10-05T19:00:00Z","v":13499,"vw":66.833311},{"c":66.83,"h":66.89,"l":66.82,"n":206,"o":66.83,"t":"2026-10-05T19:15:00Z","v":9204,"vw":66.844983},{"c":66.795,"h":66.835,"l":66.715,"n":443,"o":66.835,"t":"2026-10-05T19:30:00Z","v":17039,"vw":66.768307},{"c":66.82,"h":66.835,"l":66.61,"n":851,"o":66.76,"t":"2026-10-05T19:45:00Z","v":53198,"vw":66.715974},{"c":66.84,"h":66.84,"l":66.84,"n":4,"o":66.84,"t":"2026-10-05T20:00:00Z","v":710,"vw":66.84},{"c":66.33,"h":66.83,"l":66.33,"n":3884,"o":66.41,"t":"2026-10-06T13:30:00Z","v":90265,"vw":66.550892},{"c":66.595,"h":66.595,"l":66.34,"n":1899,"o":66.34,"t":"2026-10-06T13:45:00Z","v":58936,"vw":66.43235},{"c":66.89,"h":66.91,"l":66.55,"n":1622,"o":66.61,"t":"2026-10-06T14:00:00Z","v":52171,"vw":66.684424},{"c":66.94,"h":66.98,"l":66.85,"n":758,"o":66.88,"t":"2026-10-06T14:15:00Z","v":14952,"vw":66.928213},{"c":66.88,"h":67.01,"l":66.86,"n":687,"o":66.96,"t":"2026-10-06T14:30:00Z","v":17410,"vw":66.925661},{"c":66.93,"h":66.97,"l":66.845,"n":542,"o":66.89,"t":"2026-10-06T14:45:00Z","v":13930,"vw":66.904699},{"c":67.01,"h":67.02,"l":66.82,"n":587,"o":66.97,"t":"2026-10-06T15:00:00Z","v":12751,"vw":66.941389},{"c":67.1,"h":67.1,"l":67.03,"n":450,"o":67.03,"t":"2026-10-06T15:15:00Z","v":10242,"vw":67.062072},{"c":67.22,"h":67.2499,"l":67.07,"n":384,"o":67.11,"t":"2026-10-06T15:30:00Z","v":9569,"vw":67.143898},{"c":67.34,"h":67.34,"l":67.22,"n":282,"o":67.22,"t":"2026-10-06T15:45:00Z","v":8284,"vw":67.273487},{"c":67.28,"h":67.345,"l":67.21,"n":287,"o":67.33,"t":"2026-10-06T16:00:00Z","v":7051,"vw":67.26666},{"c":67.36,"h":67.39,"l":67.31,"n":149,"o":67.31,"t":"2026-10-06T16:15:00Z","v":3551,"vw":67.348086},{"c":67.34,"h":67.39,"l":67.33,"n":213,"o":67.34,"t":"2026-10-06T16:30:00Z","v":4605,"vw":67.355059},{"c":67.375,"h":67.38,"l":67.32,"n":177,"o":67.32,"t":"2026-10-06T16:45:00Z","v":6573,"vw":67.362944},{"c":67.41,"h":67.42,"l":67.38,"n":148,"o":67.38,"t":"2026-10-06T17:00:00Z","v":5149,"vw":67.392426},{"c":67.47,"h":67.49,"l":67.36,"n":262,"o":67.41,"t":"2026-10-06T17:15:00Z","v":10923,"vw":67.423516},{"c":67.44,"h":67.48,"l":67.43,"n":192,"o":67.47,"t":"2026-10-06T17:30:00Z","v":5828,"vw":67.45299},{"c":67.4,"h":67.45,"l":67.3245,"n":322,"o":67.45,"t":"2026-10-06T17:45:00Z","v":12515,"vw":67.38742},{"c":67.36,"h":67.39,"l":67.34,"n":194,"o":67.39,"t":"2026-10-06T18:00:00Z","v":6345,"vw":67.362824},{"c":67.29,"h":67.39,"l":67.29,"n":139,"o":67.39,"t":"2026-10-06T18:15:00Z","v":7077,"vw":67.324098},{"c":67.31,"h":67.31,"l":67.27,"n":157,"o":67.29,"t":"2026-10-06T18:30:00Z","v":6326,"vw":67.289605},{"c":67.34,"h":67.37,"l":67.335,"n":155,"o":67.35,"t":"2026-10-06T18:45:00Z","v":6637,"vw":67.357757},{"c":67.37,"h":67.375,"l":67.34,"n":180,"o":67.34,"t":"2026-10-06T19:00:00Z","v":7926,"vw":67.354644},{"c":67.24,"h":67.3601,"l":67.24,"n":228,"o":67.36,"t":"2026-10-06T19:15:00Z","v":23989,"vw":67.324186},{"c":67.26,"h":67.33,"l":67.23,"n":336,"o":67.23,"t":"2026-10-06T19:30:00Z","v":10223,"vw":67.269844},{"c":67.15,"h":67.26,"l":67.115,"n":1011,"o":67.25,"t":"2026-10-06T19:45:00Z","v":100784,"vw":67.176656},{"c":67.13,"h":67.13,"l":67.13,"n":5,"o":67.13,"t":"2026-10-06T20:00:00Z","v":1748,"vw":67.13},{"c":67.49,"h":67.905,"l":67.43,"n":5695,"o":67.43,"t":"2026-10-07T13:30:00Z","v":139565,"vw":67.66244},{"c":67.26,"h":67.435,"l":67.1957,"n":2451,"o":67.435,"t":"2026-10-07T13:45:00Z","v":50472,"vw":67.302813},{"c":67.01,"h":67.26,"l":66.92,"n":1820,"o":67.26,"t":"2026-10-07T14:00:00Z","v":35961,"vw":67.077536},{"c":66.96,"h":67.11,"l":66.92,"n":1196,"o":67.03,"t":"2026-10-07T14:15:00Z","v":31231,"vw":67.030631},{"c":66.74,"h":66.95,"l":66.63,"n":1234,"o":66.95,"t":"2026-10-07T14:30:00Z","v":40680,"vw":66.763951},{"c":66.68,"h":66.81,"l":66.66,"n":901,"o":66.72,"t":"2026-10-07T14:45:00Z","v":17396,"vw":66.738419},{"c":66.74,"h":66.745,"l":66.53,"n":1006,"o":66.67,"t":"2026-10-07T15:00:00Z","v":33106,"vw":66.608917},{"c":66.59,"h":66.79,"l":66.57,"n":639,"o":66.735,"t":"2026-10-07T15:15:00Z","v":12147,"vw":66.684595},{"c":66.53,"h":66.59,"l":66.48,"n":776,"o":66.54,"t":"2026-10-07T15:30:00Z","v":21517,"vw":66.542281},{"c":66.5,"h":66.58,"l":66.5,"n":477,"o":66.5,"t":"2026-10-07T15:45:00Z","v":12729,"vw":66.529942},{"c":66.53,"h":66.56,"l":66.44,"n":1136,"o":66.5299,"t":"2026-10-07T16:00:00Z","v":68846,"vw":66.50836},{"c":66.52,"h":66.62,"l":66.52,"n":186,"o":66.6,"t":"2026-10-07T16:15:00Z","v":5091,"vw":66.550951},{"c":66.485,"h":66.575,"l":66.44,"n":212,"o":66.515,"t":"2026-10-07T16:30:00Z","v":7838,"vw":66.505249},{"c":66.56,"h":66.56,"l":66.46,"n":242,"o":66.495,"t":"2026-10-07T16:45:00Z","v":6204,"vw":66.48614},{"c":66.625,"h":66.63,"l":66.53,"n":485,"o":66.57,"t":"2026-10-07T17:00:00Z","v":22892,"vw":66.557738},{"c":66.585,"h":66.63,"l":66.56,"n":187,"o":66.63,"t":"2026-10-07T17:15:00Z","v":5775,"vw":66.59242},{"c":66.49,"h":66.58,"l":66.46,"n":209,"o":66.57,"t":"2026-10-07T17:30:00Z","v":5903,"vw":66.523148},{"c":66.58,"h":66.58,"l":66.43,"n":157,"o":66.49,"t":"2026-10-07T17:45:00Z","v":5604,"vw":66.474473},{"c":66.62,"h":66.64,"l":66.56,"n":162,"o":66.56,"t":"2026-10-07T18:00:00Z","v":3725,"vw":66.604604},{"c":66.65,"h":66.7,"l":66.645,"n":139,"o":66.65,"t":"2026-10-07T18:15:00Z","v":4147,"vw":66.673401},{"c":66.715,"h":66.72,"l":66.62,"n":166,"o":66.65,"t":"2026-10-07T18:30:00Z","v":5958,"vw":66.653125},{"c":66.75,"h":66.75,"l":66.66,"n":298,"o":66.705,"t":"2026-10-07T18:45:00Z","v":23700,"vw":66.693496},{"c":66.94,"h":67.02,"l":66.765,"n":989,"o":66.77,"t":"2026-10-07T19:00:00Z","v":49126,"vw":66.931671},{"c":66.845,"h":66.94,"l":66.84,"n":209,"o":66.94,"t":"2026-10-07T19:15:00Z","v":9661,"vw":66.895775},{"c":66.84,"h":66.885,"l":66.8,"n":441,"o":66.82,"t":"2026-10-07T19:30:00Z","v":19310,"vw":66.830626},{"c":66.79,"h":66.875,"l":66.775,"n":660,"o":66.83,"t":"2026-10-07T19:45:00Z","v":61916,"vw":66.818258},{"c":66.77,"h":66.77,"l":66.77,"n":6,"o":66.77,"t":"2026-10-07T20:00:00Z","v":646,"vw":66.77},{"c":67.3,"h":67.41,"l":66.78,"n":21,"o":66.78,"t":"2026-10-08T09:15:00Z","v":5120,"vw":67.0842},{"c":67.3,"h":67.3607,"l":66.78,"n":92,"o":66.83,"t":"2026-10-08T09:30:00Z","v":32932,"vw":67.076741},{"c":67.03,"h":67.37,"l":66.91,"n":54,"o":66.91,"t":"2026-10-08T09:45:00Z","v":20510,"vw":67.140245},{"c":67.34,"h":67.36,"l":67.04,"n":29,"o":67.36,"t":"2026-10-08T10:00:00Z","v":9621,"vw":67.20185},{"c":67.61,"h":67.63,"l":67.61,"n":3,"o":67.63,"t":"2026-10-08T11:30:00Z","v":300,"vw":67.62},{"c":67.63,"h":67.63,"l":67.63,"n":1,"o":67.63,"t":"2026-10-08T11:45:00Z","v":100,"vw":67.63},{"c":67.71,"h":67.71,"l":67.71,"n":2,"o":67.71,"t":"2026-10-08T12:30:00Z","v":200,"vw":67.71},{"c":67.75,"h":67.75,"l":67.75,"n":1,"o":67.75,"t":"2026-10-08T13:00:00Z","v":100,"vw":67.75},{"c":67.66,"h":67.66,"l":67.66,"n":2,"o":67.66,"t":"2026-10-08T13:15:00Z","v":150,"vw":67.66},{"c":68.235,"h":68.285,"l":67.74,"n":4911,"o":67.925,"t":"2026-10-08T13:30:00Z","v":162278,"vw":68.073832},{"c":68.22,"h":68.41,"l":68.16,"n":1961,"o":68.24,"t":"2026-10-08T13:45:00Z","v":51241,"vw":68.26517},{"c":68.26,"h":68.38,"l":68.2,"n":2207,"o":68.23,"t":"2026-10-08T14:00:00Z","v":78150,"vw":68.297348},{"c":68.27,"h":68.35,"l":68.13,"n":1439,"o":68.26,"t":"2026-10-08T14:15:00Z","v":55056,"vw":68.245212},{"c":68.43,"h":68.45,"l":68.18,"n":1048,"o":68.27,"t":"2026-10-08T14:30:00Z","v":47809,"vw":68.26954},{"c":68.575,"h":68.575,"l":68.425,"n":893,"o":68.43,"t":"2026-10-08T14:45:00Z","v":51813,"vw":68.498011},{"c":68.52,"h":68.67,"l":68.47,"n":742,"o":68.57,"t":"2026-10-08T15:00:00Z","v":30089,"vw":68.580558},{"c":68.43,"h":68.55,"l":68.395,"n":652,"o":68.53,"t":"2026-10-08T15:15:00Z","v":29210,"vw":68.461624},{"c":68.61,"h":68.62,"l":68.44,"n":646,"o":68.44,"t":"2026-10-08T15:30:00Z","v":37703,"vw":68.548779},{"c":68.66,"h":68.74,"l":68.61,"n":643,"o":68.61,"t":"2026-10-08T15:45:00Z","v":42652,"vw":68.677929},{"c":68.67,"h":68.69,"l":68.6001,"n":433,"o":68.665,"t":"2026-10-08T16:00:00Z","v":19432,"vw":68.649265},{"c":68.42,"h":68.705,"l":68.15,"n":6846,"o":68.69,"t":"2026-10-08T16:15:00Z","v":340837,"vw":68.443857},{"c":68.32,"h":68.445,"l":68.195,"n":1170,"o":68.4,"t":"2026-10-08T16:30:00Z","v":43942,"vw":68.352716},{"c":68.43,"h":68.43,"l":68.17,"n":1677,"o":68.34,"t":"2026-10-08T16:45:00Z","v":77484,"vw":68.296981},{"c":68.585,"h":68.63,"l":68.39,"n":1311,"o":68.46,"t":"2026-10-08T17:00:00Z","v":50262,"vw":68.535001},{"c":68.68,"h":68.68,"l":68.52,"n":1308,"o":68.605,"t":"2026-10-08T17:15:00Z","v":58959,"vw":68.595713},{"c":68.73,"h":68.77,"l":68.64,"n":765,"o":68.68,"t":"2026-10-08T17:30:00Z","v":42137,"vw":68.707071},{"c":68.6,"h":68.72,"l":68.6,"n":343,"o":68.7,"t":"2026-10-08T17:45:00Z","v":10658,"vw":68.65828},{"c":68.7,"h":68.77,"l":68.59,"n":435,"o":68.59,"t":"2026-10-08T18:00:00Z","v":19145,"vw":68.714669},{"c":68.665,"h":68.75,"l":68.66,"n":544,"o":68.7,"t":"2026-10-08T18:15:00Z","v":23066,"vw":68.709799},{"c":68.73,"h":68.73,"l":68.635,"n":344,"o":68.655,"t":"2026-10-08T18:30:00Z","v":30567,"vw":68.673655},{"c":68.715,"h":68.75,"l":68.7,"n":328,"o":68.74,"t":"2026-10-08T18:45:00Z","v":45654,"vw":68.717895},{"c":68.87,"h":68.875,"l":68.7,"n":315,"o":68.73,"t":"2026-10-08T19:00:00Z","v":48393,"vw":68.772631},{"c":68.815,"h":68.935,"l":68.815,"n":481,"o":68.86,"t":"2026-10-08T19:15:00Z","v":46754,"vw":68.88574},{"c":68.72,"h":68.815,"l":68.72,"n":568,"o":68.795,"t":"2026-10-08T19:30:00Z","v":52968,"vw":68.757347},{"c":68.68,"h":68.75,"l":68.615,"n":1085,"o":68.72,"t":"2026-10-08T19:45:00Z","v":142940,"vw":68.681885},{"c":68,"h":68.69,"l":67.99,"n":8,"o":68.69,"t":"2026-10-08T20:00:00Z","v":1093,"vw":68.217576},{"c":69.08,"h":69.15,"l":68.39,"n":4389,"o":68.39,"t":"2026-10-09T13:30:00Z","v":106642,"vw":68.773491},{"c":69.12,"h":69.14,"l":68.92,"n":1897,"o":69.08,"t":"2026-10-09T13:45:00Z","v":45335,"vw":69.015016},{"c":69.07,"h":69.18,"l":68.92,"n":1123,"o":69.13,"t":"2026-10-09T14:00:00Z","v":29815,"vw":69.047902},{"c":69.01,"h":69.1,"l":68.95,"n":553,"o":69.07,"t":"2026-10-09T14:15:00Z","v":14874,"vw":69.05269},{"c":69.11,"h":69.19,"l":69,"n":507,"o":69,"t":"2026-10-09T14:30:00Z","v":10246,"vw":69.136907},{"c":69.18,"h":69.19,"l":69.085,"n":569,"o":69.1,"t":"2026-10-09T14:45:00Z","v":16732,"vw":69.151037},{"c":69.3,"h":69.3,"l":69.035,"n":1771,"o":69.18,"t":"2026-10-09T15:00:00Z","v":77647,"vw":69.122909},{"c":69.31,"h":69.335,"l":69.22,"n":627,"o":69.335,"t":"2026-10-09T15:15:00Z","v":18297,"vw":69.284754},{"c":69.1,"h":69.32,"l":69.04,"n":1019,"o":69.3,"t":"2026-10-09T15:30:00Z","v":47920,"vw":69.134752},{"c":68.985,"h":69.12,"l":68.96,"n":640,"o":69.08,"t":"2026-10-09T15:45:00Z","v":30739,"vw":69.035913},{"c":68.97,"h":69,"l":68.81,"n":406,"o":68.99,"t":"2026-10-09T16:00:00Z","v":10106,"vw":68.912908},{"c":68.93,"h":68.99,"l":68.87,"n":356,"o":68.95,"t":"2026-10-09T16:15:00Z","v":10226,"vw":68.933724},{"c":68.9,"h":69.01,"l":68.9,"n":364,"o":68.94,"t":"2026-10-09T16:30:00Z","v":10053,"vw":68.948277},{"c":68.94,"h":68.95,"l":68.84,"n":238,"o":68.86,"t":"2026-10-09T16:45:00Z","v":6721,"vw":68.896356},{"c":68.82,"h":68.925,"l":68.78,"n":399,"o":68.905,"t":"2026-10-09T17:00:00Z","v":15909,"vw":68.833601},{"c":68.78,"h":68.83,"l":68.745,"n":325,"o":68.825,"t":"2026-10-09T17:15:00Z","v":15466,"vw":68.797581},{"c":68.83,"h":68.83,"l":68.67,"n":807,"o":68.79,"t":"2026-10-09T17:30:00Z","v":31696,"vw":68.770176},{"c":68.94,"h":68.95,"l":68.74,"n":277,"o":68.8,"t":"2026-10-09T17:45:00Z","v":10954,"vw":68.796107},{"c":68.97,"h":68.97,"l":68.8901,"n":172,"o":68.94,"t":"2026-10-09T18:00:00Z","v":4520,"vw":68.917767},{"c":68.87,"h":68.97,"l":68.855,"n":153,"o":68.96,"t":"2026-10-09T18:15:00Z","v":6776,"vw":68.90734},{"c":68.715,"h":68.87,"l":68.65,"n":434,"o":68.86,"t":"2026-10-09T18:30:00Z","v":19367,"vw":68.728031},{"c":68.6,"h":68.72,"l":68.34,"n":4060,"o":68.72,"t":"2026-10-09T18:45:00Z","v":175799,"vw":68.532654},{"c":68.64,"h":68.69,"l":68.61,"n":468,"o":68.66,"t":"2026-10-09T19:00:00Z","v":18577,"vw":68.630659},{"c":68.63,"h":68.645,"l":68.5799,"n":383,"o":68.63,"t":"2026-10-09T19:15:00Z","v":17455,"vw":68.608367},{"c":68.53,"h":68.63,"l":68.525,"n":536,"o":68.615,"t":"2026-10-09T19:30:00Z","v":31952,"vw":68.596788},{"c":68.545,"h":68.55,"l":68.435,"n":788,"o":68.52,"t":"2026-10-09T19:45:00Z","v":72884,"vw":68.497328},{"c":68.55,"h":68.55,"l":68.55,"n":4,"o":68.55,"t":"2026-10-09T20:00:00Z","v":788,"vw":68.55},{"c":68.6,"h":68.66,"l":68.6,"n":5,"o":68.6,"t":"2026-10-12T09:30:00Z","v":402,"vw":68.615},{"c":68.65,"h":68.65,"l":68.62,"n":2,"o":68.62,"t":"2026-10-12T10:00:00Z","v":200,"vw":68.635},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-10-12T13:15:00Z","v":175,"vw":69.42},{"c":69.73,"h":69.77,"l":69.32,"n":3240,"o":69.32,"t":"2026-10-12T13:30:00Z","v":50110,"vw":69.554756},{"c":69.77,"h":69.91,"l":69.65,"n":1694,"o":69.71,"t":"2026-10-12T13:45:00Z","v":27046,"vw":69.761558},{"c":69.54,"h":69.81,"l":69.47,"n":1147,"o":69.81,"t":"2026-10-12T14:00:00Z","v":19325,"vw":69.605702},{"c":69.44,"h":69.63,"l":69.41,"n":1010,"o":69.55,"t":"2026-10-12T14:15:00Z","v":28768,"vw":69.533395},{"c":69.22,"h":69.425,"l":69.16,"n":819,"o":69.35,"t":"2026-10-12T14:30:00Z","v":15072,"vw":69.266742},{"c":69.26,"h":69.33,"l":69.165,"n":670,"o":69.19,"t":"2026-10-12T14:45:00Z","v":14807,"vw":69.26082},{"c":69.365,"h":69.365,"l":69.2,"n":585,"o":69.25,"t":"2026-10-12T15:00:00Z","v":11921,"vw":69.259701},{"c":69.48,"h":69.48,"l":69.365,"n":390,"o":69.37,"t":"2026-10-12T15:15:00Z","v":31761,"vw":69.40749},{"c":69.49,"h":69.54,"l":69.48,"n":317,"o":69.49,"t":"2026-10-12T15:30:00Z","v":8856,"vw":69.500662},{"c":69.545,"h":69.55,"l":69.4,"n":194,"o":69.45,"t":"2026-10-12T15:45:00Z","v":5785,"vw":69.502054},{"c":69.5,"h":69.54,"l":69.5,"n":227,"o":69.54,"t":"2026-10-12T16:00:00Z","v":7645,"vw":69.517},{"c":69.515,"h":69.52,"l":69.46,"n":224,"o":69.495,"t":"2026-10-12T16:15:00Z","v":12276,"vw":69.492088},{"c":69.55,"h":69.55,"l":69.495,"n":140,"o":69.505,"t":"2026-10-12T16:30:00Z","v":5367,"vw":69.516984},{"c":69.495,"h":69.545,"l":69.49,"n":98,"o":69.52,"t":"2026-10-12T16:45:00Z","v":4200,"vw":69.518661},{"c":69.625,"h":69.63,"l":69.49,"n":176,"o":69.5,"t":"2026-10-12T17:00:00Z","v":5202,"vw":69.55025},{"c":69.55,"h":69.61,"l":69.53,"n":201,"o":69.605,"t":"2026-10-12T17:15:00Z","v":11399,"vw":69.563161},{"c":69.49,"h":69.555,"l":69.485,"n":117,"o":69.555,"t":"2026-10-12T17:30:00Z","v":4096,"vw":69.527905},{"c":69.52,"h":69.52,"l":69.46,"n":96,"o":69.48,"t":"2026-10-12T17:45:00Z","v":3049,"vw":69.498293},{"c":69.47,"h":69.54,"l":69.465,"n":275,"o":69.52,"t":"2026-10-12T18:00:00Z","v":12382,"vw":69.508725},{"c":69.41,"h":69.515,"l":69.4,"n":153,"o":69.455,"t":"2026-10-12T18:15:00Z","v":4449,"vw":69.471179},{"c":69.41,"h":69.445,"l":69.39,"n":299,"o":69.42,"t":"2026-10-12T18:30:00Z","v":13429,"vw":69.408487},{"c":69.425,"h":69.44,"l":69.375,"n":151,"o":69.4,"t":"2026-10-12T18:45:00Z","v":6461,"vw":69.39892},{"c":69.4225,"h":69.45,"l":69.395,"n":299,"o":69.41,"t":"2026-10-12T19:00:00Z","v":19849,"vw":69.422285},{"c":69.43,"h":69.46,"l":69.38,"n":220,"o":69.425,"t":"2026-10-12T19:15:00Z","v":9426,"vw":69.426699},{"c":69.455,"h":69.475,"l":69.415,"n":421,"o":69.42,"t":"2026-10-12T19:30:00Z","v":43228,"vw":69.456777},{"c":69.53,"h":69.535,"l":69.44,"n":893,"o":69.46,"t":"2026-10-12T19:45:00Z","v":135640,"vw":69.47626},{"c":69.2,"h":69.52,"l":69.2,"n":14,"o":69.52,"t":"2026-10-12T20:00:00Z","v":1265,"vw":69.453839},{"c":70.255,"h":70.34,"l":69.83,"n":3238,"o":69.95,"t":"2026-10-13T13:30:00Z","v":72228,"vw":70.046954},{"c":70.29,"h":70.36,"l":70.2,"n":2046,"o":70.26,"t":"2026-10-13T13:45:00Z","v":45524,"vw":70.28625},{"c":70.03,"h":70.29,"l":69.97,"n":1393,"o":70.27,"t":"2026-10-13T14:00:00Z","v":33501,"vw":70.083392},{"c":70.26,"h":70.295,"l":70.005,"n":947,"o":70.06,"t":"2026-10-13T14:15:00Z","v":22262,"vw":70.125902},{"c":70.32,"h":70.33,"l":70.2,"n":852,"o":70.24,"t":"2026-10-13T14:30:00Z","v":32399,"vw":70.257624},{"c":70.39,"h":70.41,"l":70.32,"n":526,"o":70.335,"t":"2026-10-13T14:45:00Z","v":15152,"vw":70.374342},{"c":70.3694,"h":70.44,"l":70.3694,"n":409,"o":70.38,"t":"2026-10-13T15:00:00Z","v":13034,"vw":70.402392},{"c":70.445,"h":70.48,"l":70.35,"n":527,"o":70.38,"t":"2026-10-13T15:15:00Z","v":17810,"vw":70.428075},{"c":70.56,"h":70.57,"l":70.4,"n":374,"o":70.43,"t":"2026-10-13T15:30:00Z","v":10346,"vw":70.479321},{"c":70.455,"h":70.565,"l":70.4,"n":511,"o":70.56,"t":"2026-10-13T15:45:00Z","v":19287,"vw":70.454054},{"c":70.45,"h":70.46,"l":70.37,"n":654,"o":70.45,"t":"2026-10-13T16:00:00Z","v":35939,"vw":70.423649},{"c":70.31,"h":70.45,"l":70.29,"n":230,"o":70.45,"t":"2026-10-13T16:15:00Z","v":6775,"vw":70.377551},{"c":70.34,"h":70.39,"l":70.18,"n":222,"o":70.29,"t":"2026-10-13T16:30:00Z","v":8733,"vw":70.29414},{"c":70.48,"h":70.48,"l":70.32,"n":263,"o":70.32,"t":"2026-10-13T16:45:00Z","v":13011,"vw":70.437611},{"c":70.4,"h":70.5299,"l":70.335,"n":623,"o":70.49,"t":"2026-10-13T17:00:00Z","v":34768,"vw":70.435425},{"c":70.4,"h":70.43,"l":70.375,"n":270,"o":70.42,"t":"2026-10-13T17:15:00Z","v":11414,"vw":70.392846},{"c":70.48,"h":70.48,"l":70.42,"n":234,"o":70.425,"t":"2026-10-13T17:30:00Z","v":7332,"vw":70.443892},{"c":70.6,"h":70.6,"l":70.515,"n":367,"o":70.515,"t":"2026-10-13T17:45:00Z","v":22679,"vw":70.553154},{"c":70.6,"h":70.66,"l":70.535,"n":648,"o":70.625,"t":"2026-10-13T18:00:00Z","v":34122,"vw":70.569748},{"c":70.6,"h":70.66,"l":70.595,"n":247,"o":70.64,"t":"2026-10-13T18:15:00Z","v":10522,"vw":70.633001},{"c":70.65,"h":70.66,"l":70.59,"n":205,"o":70.59,"t":"2026-10-13T18:30:00Z","v":14022,"vw":70.616041},{"c":70.665,"h":70.67,"l":70.6151,"n":151,"o":70.66,"t":"2026-10-13T18:45:00Z","v":6048,"vw":70.646343},{"c":70.73,"h":70.73,"l":70.67,"n":201,"o":70.67,"t":"2026-10-13T19:00:00Z","v":7417,"vw":70.701596},{"c":70.68,"h":70.74,"l":70.6698,"n":310,"o":70.725,"t":"2026-10-13T19:15:00Z","v":28369,"vw":70.688789},{"c":70.755,"h":70.815,"l":70.605,"n":642,"o":70.7,"t":"2026-10-13T19:30:00Z","v":48176,"vw":70.750926},{"c":70.8,"h":70.855,"l":70.74,"n":1095,"o":70.74,"t":"2026-10-13T19:45:00Z","v":98474,"vw":70.819211},{"c":70.82,"h":70.82,"l":70.82,"n":8,"o":70.82,"t":"2026-10-13T20:00:00Z","v":402,"vw":70.82},{"c":74.39,"h":74.39,"l":74.39,"n":1,"o":74.39,"t":"2026-10-14T13:00:00Z","v":100,"vw":74.39},{"c":70.78,"h":71.31,"l":70.75,"n":3566,"o":71.18,"t":"2026-10-14T13:30:00Z","v":98507,"vw":71.007364},{"c":70.86,"h":70.93,"l":70.74,"n":2034,"o":70.795,"t":"2026-10-14T13:45:00Z","v":59264,"vw":70.832976},{"c":70.86,"h":70.935,"l":70.66,"n":1578,"o":70.87,"t":"2026-10-14T14:00:00Z","v":48998,"vw":70.810692},{"c":70.94,"h":70.975,"l":70.805,"n":1160,"o":70.86,"t":"2026-10-14T14:15:00Z","v":30646,"vw":70.897485},{"c":70.675,"h":70.93,"l":70.655,"n":940,"o":70.93,"t":"2026-10-14T14:30:00Z","v":26036,"vw":70.779421},{"c":70.82,"h":70.92,"l":70.68,"n":800,"o":70.68,"t":"2026-10-14T14:45:00Z","v":24404,"vw":70.839239},{"c":71.02,"h":71.06,"l":70.815,"n":948,"o":70.82,"t":"2026-10-14T15:00:00Z","v":32986,"vw":70.954152},{"c":70.84,"h":70.995,"l":70.8,"n":812,"o":70.99,"t":"2026-10-14T15:15:00Z","v":20734,"vw":70.921006},{"c":70.76,"h":70.855,"l":70.67,"n":649,"o":70.83,"t":"2026-10-14T15:30:00Z","v":18155,"vw":70.797482},{"c":70.91,"h":70.91,"l":70.69,"n":465,"o":70.725,"t":"2026-10-14T15:45:00Z","v":11430,"vw":70.798516},{"c":70.93,"h":70.96,"l":70.88,"n":475,"o":70.91,"t":"2026-10-14T16:00:00Z","v":23329,"vw":70.909505},{"c":70.98,"h":71.025,"l":70.91,"n":333,"o":70.92,"t":"2026-10-14T16:15:00Z","v":10666,"vw":70.978957},{"c":71.07,"h":71.13,"l":70.98,"n":432,"o":70.98,"t":"2026-10-14T16:30:00Z","v":19183,"vw":71.066062},{"c":71.105,"h":71.11,"l":71.02,"n":492,"o":71.07,"t":"2026-10-14T16:45:00Z","v":16038,"vw":71.070231},{"c":71.06,"h":71.16,"l":71.03,"n":343,"o":71.11,"t":"2026-10-14T17:00:00Z","v":13440,"vw":71.093991},{"c":71.01,"h":71.055,"l":70.925,"n":299,"o":71.04,"t":"2026-10-14T17:15:00Z","v":13448,"vw":71.002849},{"c":71.04,"h":71.07,"l":71.01,"n":280,"o":71.02,"t":"2026-10-14T17:30:00Z","v":8657,"vw":71.039858},{"c":71.08,"h":71.1,"l":71,"n":412,"o":71.04,"t":"2026-10-14T17:45:00Z","v":9621,"vw":71.04717},{"c":71.115,"h":71.12,"l":71.02,"n":388,"o":71.07,"t":"2026-10-14T18:00:00Z","v":10751,"vw":71.073471},{"c":71.09,"h":71.13,"l":71.04,"n":240,"o":71.13,"t":"2026-10-14T18:15:00Z","v":6451,"vw":71.07975},{"c":71.15,"h":71.15,"l":71.08,"n":227,"o":71.095,"t":"2026-10-14T18:30:00Z","v":7542,"vw":71.114986},{"c":71.115,"h":71.12,"l":71.05,"n":347,"o":71.1151,"t":"2026-10-14T18:45:00Z","v":13382,"vw":71.079302},{"c":71.08,"h":71.1199,"l":71.02,"n":313,"o":71.1199,"t":"2026-10-14T19:00:00Z","v":14105,"vw":71.06366},{"c":70.97,"h":71.105,"l":70.97,"n":303,"o":71.0897,"t":"2026-10-14T19:15:00Z","v":14175,"vw":71.065076},{"c":71.155,"h":71.155,"l":70.95,"n":490,"o":70.95,"t":"2026-10-14T19:30:00Z","v":15497,"vw":71.043541},{"c":71.095,"h":71.16,"l":71.02,"n":822,"o":71.16,"t":"2026-10-14T19:45:00Z","v":62650,"vw":71.09584},{"c":71.06,"h":71.06,"l":71.06,"n":7,"o":71.06,"t":"2026-10-14T20:00:00Z","v":295,"vw":71.06},{"c":71.11,"h":71.11,"l":71.11,"n":1,"o":71.11,"t":"2026-10-15T08:45:00Z","v":100,"vw":71.11},{"c":71.14,"h":71.14,"l":71.14,"n":1,"o":71.14,"t":"2026-10-15T09:00:00Z","v":100,"vw":71.14},{"c":70.65,"h":71.34,"l":70.37,"n":5757,"o":71.34,"t":"2026-10-15T13:30:00Z","v":154606,"vw":70.702648},{"c":70.2,"h":70.655,"l":69.85,"n":4268,"o":70.655,"t":"2026-10-15T13:45:00Z","v":120818,"vw":70.196361},{"c":70,"h":70.26,"l":69.96,"n":3099,"o":70.12,"t":"2026-10-15T14:00:00Z","v":54609,"vw":70.098835},{"c":70.0401,"h":70.22,"l":70.03,"n":1539,"o":70.09,"t":"2026-10-15T14:15:00Z","v":30650,"vw":70.128549},{"c":70.16,"h":70.16,"l":70,"n":1366,"o":70.07,"t":"2026-10-15T14:30:00Z","v":28807,"vw":70.093932},{"c":70.17,"h":70.22,"l":70.1,"n":1084,"o":70.1951,"t":"2026-10-15T14:45:00Z","v":29708,"vw":70.171064},{"c":70.1,"h":70.18,"l":69.97,"n":1177,"o":70.18,"t":"2026-10-15T15:00:00Z","v":31665,"vw":70.040815},{"c":70.265,"h":70.33,"l":70.12,"n":779,"o":70.12,"t":"2026-10-15T15:15:00Z","v":15700,"vw":70.20491},{"c":70.22,"h":70.29,"l":70.13,"n":395,"o":70.29,"t":"2026-10-15T15:30:00Z","v":5379,"vw":70.202944},{"c":70.14,"h":70.23,"l":70.11,"n":333,"o":70.225,"t":"2026-10-15T15:45:00Z","v":7280,"vw":70.16979},{"c":70.29,"h":70.29,"l":70.11,"n":356,"o":70.14,"t":"2026-10-15T16:00:00Z","v":9541,"vw":70.199715},{"c":70.17,"h":70.32,"l":70.05,"n":464,"o":70.31,"t":"2026-10-15T16:15:00Z","v":15598,"vw":70.176625},{"c":70.03,"h":70.22,"l":70.03,"n":421,"o":70.18,"t":"2026-10-15T16:30:00Z","v":14064,"vw":70.16595},{"c":70,"h":70.06,"l":69.94,"n":772,"o":70.03,"t":"2026-10-15T16:45:00Z","v":44133,"vw":69.975689},{"c":70.08,"h":70.08,"l":69.955,"n":417,"o":70,"t":"2026-10-15T17:00:00Z","v":18461,"vw":70.011772},{"c":70.06,"h":70.09,"l":70.06,"n":209,"o":70.065,"t":"2026-10-15T17:15:00Z","v":5256,"vw":70.075791},{"c":70.04,"h":70.055,"l":69.99,"n":180,"o":70.04,"t":"2026-10-15T17:30:00Z","v":7377,"vw":70.016221},{"c":70.15,"h":70.16,"l":69.97,"n":333,"o":70.02,"t":"2026-10-15T17:45:00Z","v":16079,"vw":70.060435},{"c":70.105,"h":70.195,"l":70.105,"n":359,"o":70.16,"t":"2026-10-15T18:00:00Z","v":20379,"vw":70.166341},{"c":69.95,"h":70.11,"l":69.94,"n":305,"o":70.1,"t":"2026-10-15T18:15:00Z","v":10288,"vw":70.05579},{"c":69.955,"h":69.97,"l":69.9,"n":296,"o":69.92,"t":"2026-10-15T18:30:00Z","v":12105,"vw":69.931884},{"c":69.835,"h":69.94,"l":69.81,"n":220,"o":69.93,"t":"2026-10-15T18:45:00Z","v":8334,"vw":69.871173},{"c":69.82,"h":69.88,"l":69.81,"n":248,"o":69.84,"t":"2026-10-15T19:00:00Z","v":10036,"vw":69.852482},{"c":69.725,"h":69.84,"l":69.72,"n":443,"o":69.81,"t":"2026-10-15T19:15:00Z","v":17284,"vw":69.796258},{"c":69.71,"h":69.77,"l":69.65,"n":651,"o":69.72,"t":"2026-10-15T19:30:00Z","v":23111,"vw":69.706401},{"c":70.02,"h":70.055,"l":69.71,"n":875,"o":69.71,"t":"2026-10-15T19:45:00Z","v":56770,"vw":69.9631},{"c":70.04,"h":70.04,"l":70.04,"n":9,"o":70.04,"t":"2026-10-15T20:00:00Z","v":452,"vw":70.04},{"c":70.74,"h":70.74,"l":70.74,"n":2,"o":70.74,"t":"2026-10-16T13:15:00Z","v":202,"vw":70.74},{"c":70.69,"h":71.06,"l":70.64,"n":3945,"o":70.64,"t":"2026-10-16T13:30:00Z","v":82713,"vw":70.855286},{"c":70.55,"h":70.9,"l":70.53,"n":2588,"o":70.7,"t":"2026-10-16T13:45:00Z","v":54482,"vw":70.779408},{"c":70.79,"h":70.97,"l":70.53,"n":2158,"o":70.53,"t":"2026-10-16T14:00:00Z","v":51911,"vw":70.754861},{"c":70.705,"h":70.87,"l":70.575,"n":1448,"o":70.8,"t":"2026-10-16T14:15:00Z","v":45846,"vw":70.712898},{"c":70.8,"h":70.86,"l":70.67,"n":1012,"o":70.71,"t":"2026-10-16T14:30:00Z","v":25184,"vw":70.768692},{"c":70.9033,"h":70.91,"l":70.83,"n":920,"o":70.83,"t":"2026-10-16T14:45:00Z","v":29710,"vw":70.868919},{"c":70.79,"h":70.93,"l":70.76,"n":971,"o":70.9,"t":"2026-10-16T15:00:00Z","v":31820,"vw":70.866708},{"c":70.765,"h":70.88,"l":70.765,"n":760,"o":70.81,"t":"2026-10-16T15:15:00Z","v":24248,"vw":70.82556},{"c":70.785,"h":70.85,"l":70.77,"n":349,"o":70.77,"t":"2026-10-16T15:30:00Z","v":9336,"vw":70.798329},{"c":71,"h":71.04,"l":70.785,"n":933,"o":70.785,"t":"2026-10-16T15:45:00Z","v":25893,"vw":70.925734},{"c":71.01,"h":71.05,"l":70.94,"n":687,"o":70.97,"t":"2026-10-16T16:00:00Z","v":23479,"vw":70.984169},{"c":71.25,"h":71.27,"l":70.99,"n":642,"o":71,"t":"2026-10-16T16:15:00Z","v":26116,"vw":71.113741},{"c":71.26,"h":71.37,"l":71.23,"n":489,"o":71.235,"t":"2026-10-16T16:30:00Z","v":14515,"vw":71.29235},{"c":71.4,"h":71.4,"l":71.27,"n":469,"o":71.27,"t":"2026-10-16T16:45:00Z","v":13345,"vw":71.340663},{"c":71.38,"h":71.42,"l":71.28,"n":553,"o":71.4,"t":"2026-10-16T17:00:00Z","v":17281,"vw":71.361562},{"c":71.57,"h":71.57,"l":71.3201,"n":594,"o":71.37,"t":"2026-10-16T17:15:00Z","v":24093,"vw":71.44506},{"c":71.525,"h":71.64,"l":71.39,"n":1219,"o":71.55,"t":"2026-10-16T17:30:00Z","v":45314,"vw":71.507647},{"c":71.51,"h":71.6,"l":71.49,"n":421,"o":71.58,"t":"2026-10-16T17:45:00Z","v":17551,"vw":71.544746},{"c":71.555,"h":71.555,"l":71.46,"n":480,"o":71.5,"t":"2026-10-16T18:00:00Z","v":22748,"vw":71.512005},{"c":71.46,"h":71.56,"l":71.41,"n":303,"o":71.55,"t":"2026-10-16T18:15:00Z","v":10063,"vw":71.483021},{"c":71.6,"h":71.62,"l":71.46,"n":336,"o":71.46,"t":"2026-10-16T18:30:00Z","v":14908,"vw":71.535941},{"c":71.65,"h":71.67,"l":71.54,"n":340,"o":71.63,"t":"2026-10-16T18:45:00Z","v":16196,"vw":71.617071},{"c":71.6,"h":71.66,"l":71.57,"n":459,"o":71.65,"t":"2026-10-16T19:00:00Z","v":17246,"vw":71.616357},{"c":71.57,"h":71.67,"l":71.54,"n":394,"o":71.62,"t":"2026-10-16T19:15:00Z","v":15615,"vw":71.602281},{"c":71.62,"h":71.665,"l":71.57,"n":605,"o":71.58,"t":"2026-10-16T19:30:00Z","v":33683,"vw":71.614508},{"c":71.78,"h":71.81,"l":71.64,"n":1144,"o":71.64,"t":"2026-10-16T19:45:00Z","v":114236,"vw":71.747921},{"c":71.77,"h":71.77,"l":71.77,"n":5,"o":71.77,"t":"2026-10-16T20:00:00Z","v":509,"vw":71.77},{"c":71.82,"h":71.82,"l":71.82,"n":2,"o":71.82,"t":"2026-10-19T08:00:00Z","v":150,"vw":71.82},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-19T11:30:00Z","v":100,"vw":71.4},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-19T11:45:00Z","v":200,"vw":71.1},{"c":71.5,"h":71.5,"l":71.47,"n":8,"o":71.47,"t":"2026-10-19T13:15:00Z","v":1435,"vw":71.477366},{"c":71.95,"h":71.95,"l":71.53,"n":5607,"o":71.54,"t":"2026-10-19T13:30:00Z","v":173773,"vw":71.707848},{"c":71.93,"h":72.07,"l":71.88,"n":1939,"o":71.93,"t":"2026-10-19T13:45:00Z","v":44941,"vw":71.972515},{"c":71.68,"h":72.03,"l":71.64,"n":1471,"o":71.95,"t":"2026-10-19T14:00:00Z","v":37902,"vw":71.864024},{"c":71.585,"h":71.705,"l":71.5,"n":1329,"o":71.685,"t":"2026-10-19T14:15:00Z","v":37893,"vw":71.608341},{"c":71.36,"h":71.68,"l":71.36,"n":769,"o":71.6,"t":"2026-10-19T14:30:00Z","v":19305,"vw":71.505665},{"c":71.335,"h":71.39,"l":71.235,"n":862,"o":71.39,"t":"2026-10-19T14:45:00Z","v":23067,"vw":71.287728},{"c":71.19,"h":71.35,"l":71.19,"n":776,"o":71.34,"t":"2026-10-19T15:00:00Z","v":22397,"vw":71.248017},{"c":71.34,"h":71.37,"l":71.2,"n":638,"o":71.2,"t":"2026-10-19T15:15:00Z","v":16967,"vw":71.288948},{"c":71.335,"h":71.43,"l":71.32,"n":494,"o":71.38,"t":"2026-10-19T15:30:00Z","v":20566,"vw":71.383779},{"c":71.3,"h":71.3651,"l":71.24,"n":484,"o":71.33,"t":"2026-10-19T15:45:00Z","v":22862,"vw":71.296289},{"c":71.3,"h":71.38,"l":71.23,"n":443,"o":71.35,"t":"2026-10-19T16:00:00Z","v":16752,"vw":71.289246},{"c":71.33,"h":71.33,"l":71.22,"n":323,"o":71.31,"t":"2026-10-19T16:15:00Z","v":15793,"vw":71.262114},{"c":71.31,"h":71.38,"l":71.27,"n":513,"o":71.34,"t":"2026-10-19T16:30:00Z","v":22400,"vw":71.323714},{"c":71.36,"h":71.36,"l":71.27,"n":285,"o":71.305,"t":"2026-10-19T16:45:00Z","v":9392,"vw":71.314861},{"c":71.44,"h":71.46,"l":71.36,"n":240,"o":71.36,"t":"2026-10-19T17:00:00Z","v":7428,"vw":71.425641},{"c":71.4,"h":71.43,"l":71.34,"n":253,"o":71.42,"t":"2026-10-19T17:15:00Z","v":11887,"vw":71.402347},{"c":71.41,"h":71.42,"l":71.32,"n":440,"o":71.41,"t":"2026-10-19T17:30:00Z","v":27542,"vw":71.377612},{"c":71.47,"h":71.5,"l":71.395,"n":423,"o":71.41,"t":"2026-10-19T17:45:00Z","v":18471,"vw":71.444701},{"c":71.49,"h":71.49,"l":71.425,"n":388,"o":71.48,"t":"2026-10-19T18:00:00Z","v":21993,"vw":71.459317},{"c":71.305,"h":71.51,"l":71.3,"n":450,"o":71.48,"t":"2026-10-19T18:15:00Z","v":21598,"vw":71.392444},{"c":71.4,"h":71.4,"l":71.24,"n":495,"o":71.305,"t":"2026-10-19T18:30:00Z","v":23251,"vw":71.293362},{"c":71.455,"h":71.455,"l":71.385,"n":239,"o":71.41,"t":"2026-10-19T18:45:00Z","v":14246,"vw":71.420085},{"c":71.42,"h":71.495,"l":71.42,"n":330,"o":71.46,"t":"2026-10-19T19:00:00Z","v":18226,"vw":71.460756},{"c":71.37,"h":71.435,"l":71.33,"n":469,"o":71.435,"t":"2026-10-19T19:15:00Z","v":22080,"vw":71.377716},{"c":71.485,"h":71.505,"l":71.315,"n":362,"o":71.37,"t":"2026-10-19T19:30:00Z","v":15719,"vw":71.408196},{"c":71.35,"h":71.54,"l":71.34,"n":821,"o":71.475,"t":"2026-10-19T19:45:00Z","v":83461,"vw":71.425857},{"c":71.38,"h":71.38,"l":71.38,"n":7,"o":71.38,"t":"2026-10-19T20:00:00Z","v":992,"vw":71.38},{"c":70.63,"h":70.63,"l":70.63,"n":1,"o":70.63,"t":"2026-10-19T21:15:00Z","v":1943,"vw":70.63},{"c":71.38,"h":71.48,"l":71.38,"n":2,"o":71.48,"t":"2026-10-20T08:00:00Z","v":200,"vw":71.43},{"c":71.48,"h":71.48,"l":71.47,"n":7,"o":71.47,"t":"2026-10-20T08:15:00Z","v":375,"vw":71.475},{"c":71.56,"h":71.6,"l":71.38,"n":17,"o":71.38,"t":"2026-10-20T08:30:00Z","v":10500,"vw":71.468857},{"c":71.38,"h":71.59,"l":71.38,"n":51,"o":71.38,"t":"2026-10-20T08:45:00Z","v":16360,"vw":71.462288},{"c":71.58,"h":71.6,"l":71.38,"n":35,"o":71.55,"t":"2026-10-20T09:00:00Z","v":24200,"vw":71.479711},{"c":71.79,"h":71.79,"l":71.39,"n":12,"o":71.39,"t":"2026-10-20T10:15:00Z","v":2203,"vw":71.454545},{"c":71.77,"h":71.94,"l":71.39,"n":35,"o":71.76,"t":"2026-10-20T10:30:00Z","v":5518,"vw":71.652196},{"c":71.94,"h":71.94,"l":71.89,"n":4,"o":71.89,"t":"2026-10-20T11:15:00Z","v":1673,"vw":71.925864},{"c":71.85,"h":71.85,"l":71.85,"n":9,"o":71.85,"t":"2026-10-20T12:15:00Z","v":900,"vw":71.85},{"c":71.36,"h":72.02,"l":71.195,"n":6085,"o":71.98,"t":"2026-10-20T13:30:00Z","v":191881,"vw":71.602857},{"c":71.44,"h":71.49,"l":71.075,"n":4188,"o":71.34,"t":"2026-10-20T13:45:00Z","v":111094,"vw":71.262656},{"c":71.44,"h":71.54,"l":71.25,"n":2988,"o":71.45,"t":"2026-10-20T14:00:00Z","v":76405,"vw":71.406783},{"c":70.59,"h":71.43,"l":70.59,"n":4683,"o":71.43,"t":"2026-10-20T14:15:00Z","v":131458,"vw":70.963136},{"c":70.39,"h":70.72,"l":70.375,"n":5487,"o":70.57,"t":"2026-10-20T14:30:00Z","v":163533,"vw":70.58032},{"c":70.67,"h":70.75,"l":70.345,"n":2767,"o":70.39,"t":"2026-10-20T14:45:00Z","v":89440,"vw":70.598882},{"c":70.765,"h":70.92,"l":70.67,"n":3606,"o":70.68,"t":"2026-10-20T15:00:00Z","v":172319,"vw":70.801973},{"c":70.87,"h":70.97,"l":70.72,"n":1732,"o":70.76,"t":"2026-10-20T15:15:00Z","v":63478,"vw":70.84028},{"c":70.805,"h":70.89,"l":70.77,"n":635,"o":70.87,"t":"2026-10-20T15:30:00Z","v":16266,"vw":70.832242},{"c":70.945,"h":70.96,"l":70.77,"n":442,"o":70.79,"t":"2026-10-20T15:45:00Z","v":13410,"vw":70.855479},{"c":71.0782,"h":71.1,"l":70.93,"n":505,"o":70.94,"t":"2026-10-20T16:00:00Z","v":24076,"vw":71.032519},{"c":71.1,"h":71.13,"l":71.045,"n":345,"o":71.05,"t":"2026-10-20T16:15:00Z","v":12634,"vw":71.074669},{"c":71.19,"h":71.19,"l":71.1,"n":359,"o":71.12,"t":"2026-10-20T16:30:00Z","v":12215,"vw":71.147614},{"c":71.24,"h":71.275,"l":71.185,"n":347,"o":71.2,"t":"2026-10-20T16:45:00Z","v":11016,"vw":71.239874},{"c":71.16,"h":71.27,"l":71.135,"n":560,"o":71.24,"t":"2026-10-20T17:00:00Z","v":31481,"vw":71.209987},{"c":71.19,"h":71.22,"l":71.16,"n":306,"o":71.175,"t":"2026-10-20T17:15:00Z","v":12268,"vw":71.1875},{"c":71.24,"h":71.24,"l":71.165,"n":253,"o":71.185,"t":"2026-10-20T17:30:00Z","v":13080,"vw":71.202735},{"c":71.27,"h":71.28,"l":71.205,"n":251,"o":71.225,"t":"2026-10-20T17:45:00Z","v":12128,"vw":71.250261},{"c":71.33,"h":71.38,"l":71.23,"n":382,"o":71.27,"t":"2026-10-20T18:00:00Z","v":20211,"vw":71.312777},{"c":71.225,"h":71.34,"l":71.225,"n":227,"o":71.33,"t":"2026-10-20T18:15:00Z","v":8552,"vw":71.273787},{"c":71.325,"h":71.355,"l":71.225,"n":139,"o":71.225,"t":"2026-10-20T18:30:00Z","v":7855,"vw":71.274815},{"c":71.31,"h":71.32,"l":71.285,"n":196,"o":71.32,"t":"2026-10-20T18:45:00Z","v":8760,"vw":71.304197},{"c":71.29,"h":71.36,"l":71.29,"n":239,"o":71.32,"t":"2026-10-20T19:00:00Z","v":8573,"vw":71.335543},{"c":71.33,"h":71.33,"l":71.245,"n":241,"o":71.275,"t":"2026-10-20T19:15:00Z","v":10050,"vw":71.298152},{"c":71.405,"h":71.41,"l":71.3,"n":452,"o":71.33,"t":"2026-10-20T19:30:00Z","v":30893,"vw":71.356901},{"c":71.45,"h":71.52,"l":71.4,"n":631,"o":71.4,"t":"2026-10-20T19:45:00Z","v":56599,"vw":71.468674},{"c":71.45,"h":71.45,"l":71.45,"n":5,"o":71.45,"t":"2026-10-20T20:00:00Z","v":791,"vw":71.45},{"c":71.41,"h":71.41,"l":71.41,"n":2,"o":71.41,"t":"2026-10-20T22:00:00Z","v":212,"vw":71.41},{"c":71.45,"h":71.45,"l":71.45,"n":1,"o":71.45,"t":"2026-10-21T08:30:00Z","v":100,"vw":71.45},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-21T12:00:00Z","v":100,"vw":71.44},{"c":71.13,"h":71.57,"l":71.1,"n":4580,"o":71.42,"t":"2026-10-21T13:30:00Z","v":94748,"vw":71.372605},{"c":71.415,"h":71.44,"l":71.025,"n":2760,"o":71.13,"t":"2026-10-21T13:45:00Z","v":80258,"vw":71.264873},{"c":71.83,"h":71.85,"l":71.395,"n":1591,"o":71.42,"t":"2026-10-21T14:00:00Z","v":40738,"vw":71.577215},{"c":71.74,"h":71.89,"l":71.66,"n":1274,"o":71.78,"t":"2026-10-21T14:15:00Z","v":45870,"vw":71.768444},{"c":71.71,"h":71.9,"l":71.66,"n":774,"o":71.735,"t":"2026-10-21T14:30:00Z","v":25597,"vw":71.769298},{"c":71.83,"h":71.87,"l":71.72,"n":618,"o":71.72,"t":"2026-10-21T14:45:00Z","v":13023,"vw":71.792497},{"c":71.67,"h":71.81,"l":71.64,"n":570,"o":71.8,"t":"2026-10-21T15:00:00Z","v":16349,"vw":71.720007},{"c":71.44,"h":71.68,"l":71.4,"n":1307,"o":71.67,"t":"2026-10-21T15:15:00Z","v":64261,"vw":71.555501},{"c":71.585,"h":71.59,"l":71.37,"n":962,"o":71.44,"t":"2026-10-21T15:30:00Z","v":28124,"vw":71.452835},{"c":71.51,"h":71.61,"l":71.5,"n":355,"o":71.58,"t":"2026-10-21T15:45:00Z","v":10165,"vw":71.5717},{"c":71.59,"h":71.59,"l":71.49,"n":251,"o":71.54,"t":"2026-10-21T16:00:00Z","v":6455,"vw":71.534311},{"c":71.58,"h":71.6,"l":71.54,"n":272,"o":71.59,"t":"2026-10-21T16:15:00Z","v":9563,"vw":71.577833},{"c":71.23,"h":71.5825,"l":71.06,"n":3474,"o":71.58,"t":"2026-10-21T16:30:00Z","v":139716,"vw":71.254723},{"c":71.345,"h":71.4,"l":71.14,"n":830,"o":71.24,"t":"2026-10-21T16:45:00Z","v":23000,"vw":71.24946},{"c":71.39,"h":71.39,"l":71.23,"n":522,"o":71.31,"t":"2026-10-21T17:00:00Z","v":16360,"vw":71.315787},{"c":71.58,"h":71.58,"l":71.4,"n":209,"o":71.4,"t":"2026-10-21T17:15:00Z","v":82213,"vw":71.440968},{"c":71.62,"h":71.7,"l":71.58,"n":428,"o":71.58,"t":"2026-10-21T17:30:00Z","v":25265,"vw":71.632147},{"c":71.56,"h":71.625,"l":71.45,"n":348,"o":71.625,"t":"2026-10-21T17:45:00Z","v":7893,"vw":71.517091},{"c":71.64,"h":71.6451,"l":71.56,"n":160,"o":71.6,"t":"2026-10-21T18:00:00Z","v":7576,"vw":71.617637},{"c":71.56,"h":71.64,"l":71.56,"n":255,"o":71.63,"t":"2026-10-21T18:15:00Z","v":7433,"vw":71.613813},{"c":71.62,"h":71.62,"l":71.555,"n":133,"o":71.555,"t":"2026-10-21T18:30:00Z","v":5117,"vw":71.585667},{"c":72,"h":72.01,"l":71.585,"n":1438,"o":71.62,"t":"2026-10-21T18:45:00Z","v":65840,"vw":71.772057},{"c":72.04,"h":72.18,"l":71.94,"n":1185,"o":71.99,"t":"2026-10-21T19:00:00Z","v":43002,"vw":72.040927},{"c":71.75,"h":72.03,"l":71.71,"n":1006,"o":72.02,"t":"2026-10-21T19:15:00Z","v":50078,"vw":71.848651},{"c":71.72,"h":71.74,"l":71.57,"n":708,"o":71.74,"t":"2026-10-21T19:30:00Z","v":30795,"vw":71.69474},{"c":71.685,"h":71.75,"l":71.61,"n":914,"o":71.705,"t":"2026-10-21T19:45:00Z","v":69597,"vw":71.683703},{"c":71.66,"h":71.66,"l":71.66,"n":5,"o":71.66,"t":"2026-10-21T20:00:00Z","v":458,"vw":71.66},{"c":71.68,"h":71.68,"l":71.67,"n":2,"o":71.67,"t":"2026-10-22T08:00:00Z","v":200,"vw":71.675},{"c":72.35,"h":72.35,"l":71.68,"n":29,"o":71.68,"t":"2026-10-22T08:15:00Z","v":8216,"vw":71.919634},{"c":71.8,"h":72.3,"l":71.7,"n":10,"o":72,"t":"2026-10-22T08:30:00Z","v":3200,"vw":72.05625},{"c":72.3,"h":72.3,"l":71.85,"n":34,"o":71.85,"t":"2026-10-22T08:45:00Z","v":2721,"vw":72.007368},{"c":72.2,"h":72.2,"l":72.14,"n":21,"o":72.14,"t":"2026-10-22T09:15:00Z","v":1200,"vw":72.166667},{"c":72.21,"h":72.21,"l":72.2,"n":3,"o":72.2,"t":"2026-10-22T09:30:00Z","v":300,"vw":72.203333},{"c":72.25,"h":72.25,"l":72.2,"n":6,"o":72.21,"t":"2026-10-22T09:45:00Z","v":600,"vw":72.225},{"c":72.24,"h":72.24,"l":72.24,"n":2,"o":72.24,"t":"2026-10-22T10:00:00Z","v":200,"vw":72.24},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-10-22T10:15:00Z","v":300,"vw":72.2},{"c":72.18,"h":72.18,"l":72.18,"n":3,"o":72.18,"t":"2026-10-22T10:45:00Z","v":200,"vw":72.18},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-10-22T11:15:00Z","v":235,"vw":72.15},{"c":71.55,"h":72.31,"l":71.46,"n":4484,"o":72.18,"t":"2026-10-22T13:30:00Z","v":136018,"vw":71.8327},{"c":70.89,"h":71.55,"l":70.86,"n":4196,"o":71.54,"t":"2026-10-22T13:45:00Z","v":107647,"vw":71.200792},{"c":70.56,"h":70.9,"l":70.37,"n":3890,"o":70.88,"t":"2026-10-22T14:00:00Z","v":106597,"vw":70.679286},{"c":70.52,"h":70.79,"l":70.43,"n":3220,"o":70.55,"t":"2026-10-22T14:15:00Z","v":103068,"vw":70.614299},{"c":70.37,"h":70.515,"l":70.23,"n":2591,"o":70.46,"t":"2026-10-22T14:30:00Z","v":87117,"vw":70.386192},{"c":70.195,"h":70.43,"l":70.165,"n":2339,"o":70.37,"t":"2026-10-22T14:45:00Z","v":69134,"vw":70.255771},{"c":70.12,"h":70.4,"l":70.12,"n":2261,"o":70.1903,"t":"2026-10-22T15:00:00Z","v":77457,"vw":70.24206},{"c":69.85,"h":70.175,"l":69.755,"n":1695,"o":70.13,"t":"2026-10-22T15:15:00Z","v":66475,"vw":69.938555},{"c":69.96,"h":69.98,"l":69.69,"n":2498,"o":69.83,"t":"2026-10-22T15:30:00Z","v":137971,"vw":69.767322},{"c":70.085,"h":70.2,"l":69.92,"n":909,"o":70.02,"t":"2026-10-22T15:45:00Z","v":28809,"vw":70.066384},{"c":70.32,"h":70.32,"l":70.085,"n":1032,"o":70.09,"t":"2026-10-22T16:00:00Z","v":47214,"vw":70.228535},{"c":70.41,"h":70.43,"l":70.315,"n":1044,"o":70.33,"t":"2026-10-22T16:15:00Z","v":38850,"vw":70.371949},{"c":70.52,"h":70.52,"l":70.31,"n":901,"o":70.39,"t":"2026-10-22T16:30:00Z","v":22259,"vw":70.408648},{"c":70.74,"h":70.785,"l":70.52,"n":768,"o":70.52,"t":"2026-10-22T16:45:00Z","v":21354,"vw":70.680455},{"c":70.67,"h":70.775,"l":70.64,"n":853,"o":70.72,"t":"2026-10-22T17:00:00Z","v":28058,"vw":70.717137},{"c":70.75,"h":70.75,"l":70.565,"n":911,"o":70.66,"t":"2026-10-22T17:15:00Z","v":45932,"vw":70.599872},{"c":70.755,"h":70.84,"l":70.72,"n":483,"o":70.74,"t":"2026-10-22T17:30:00Z","v":17795,"vw":70.784604},{"c":70.925,"h":70.93,"l":70.75,"n":562,"o":70.755,"t":"2026-10-22T17:45:00Z","v":24000,"vw":70.850407},{"c":70.88,"h":70.93,"l":70.82,"n":576,"o":70.9,"t":"2026-10-22T18:00:00Z","v":21373,"vw":70.881967},{"c":70.84,"h":70.865,"l":70.84,"n":36,"o":70.865,"t":"2026-10-22T18:15:00Z","v":2046,"vw":70.859892}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7412996980678899,"strike":78.21077387587862,"iv":0.35802717604855266,"gamma":0.040013408461629256,"theta":-0.0347179698877482,"vega":0.05495738675992574,"rho":0.010173570781997694,"breakevenPct":11.404082932053765},{"delta":0.25,"premium":0.88146917626809,"strike":76.0543203651063,"iv":0.31444224563743667,"gamma":0.05129761850926398,"theta":-0.03549129534918764,"vega":0.06285692392666825,"rho":0.01273549244647557,"breakevenPct":8.55903702747904},{"delta":0.3,"premium":1.0159392624270036,"strike":74.34060737572996,"iv":0.2785386500672774,"gamma":0.06254169791553837,"theta":-0.03549393673504778,"vega":0.06941002163995967,"rho":0.015390885955495388,"breakevenPct":6.3306711417482155},{"delta":0.35,"premium":1.3077344701583433,"strike":73.55176613885506,"iv":0.28610548112058465,"gamma":0.06451388550548112,"theta":-0.03888587088915956,"vega":0.07353422655298417,"rho":0.0180020176303444,"breakevenPct":5.6293221518461865},{"delta":0.4,"premium":1.641637168141593,"strike":72.91681415929203,"iv":0.30268690265486725,"gamma":0.06391557522123893,"theta":-0.04315026548672566,"vega":0.07708300884955752,"rho":0.020569061574544224,"breakevenPct":5.204531293119265},{"delta":0.45,"premium":1.818628318584071,"strike":72.03185840707964,"iv":0.28127097345132746,"gamma":0.07046424778761062,"theta":-0.04155734513274337,"vega":0.07902991150442479,"rho":0.023173330847294487,"breakevenPct":4.205568965237356},{"delta":0.5,"premium":2.0491058655221743,"strike":71.310443490701,"iv":0.2693291845493562,"gamma":0.07400987124463519,"theta":-0.0404656652360515,"vega":0.0794447782546495,"rho":0.025772644371006268,"breakevenPct":3.51283950363084},{"delta":0.55,"premium":2.3361842105263158,"strike":70.62763157894737,"iv":0.26292223684210525,"gamma":0.07505315789473684,"theta":-0.039627631578947366,"vega":0.07874355263157895,"rho":0.028355596297287303,"breakevenPct":2.9544458719820588},{"delta":0.6,"premium":2.6785199999999993,"strike":69.9632,"iv":0.26146112,"gamma":0.07394304000000002,"theta":-0.0390552,"vega":0.07714912,"rho":0.03091971163758174,"breakevenPct":2.499957668971357},{"delta":0.65,"premium":3.29852,"strike":69.1632,"iv":0.28018112,"gamma":0.06618304,"theta":-0.040255200000000005,"vega":0.07386912,"rho":0.03335041887435333,"breakevenPct":2.245971497107371},{"delta":0.7,"premium":3.9182478632478626,"strike":68.31965811965811,"iv":0.29039521367521365,"gamma":0.059837606837606847,"theta":-0.03954752136752137,"vega":0.0692540170940171,"rho":0.03576191607926224,"breakevenPct":1.9301622448228892},{"delta":0.75,"premium":4.46156202143951,"strike":67.52067381316998,"iv":0.2878877488514548,"gamma":0.05491577335375191,"theta":-0.03660750382848392,"vega":0.06313399693721287,"rho":0.038216585273046076,"breakevenPct":1.5694028991244415},{"delta":0.8,"premium":5.096296296296297,"strike":66.6408529741863,"iv":0.28312109988776657,"gamma":0.04914478114478114,"theta":-0.03258911335578002,"vega":0.055447250280583615,"rho":0.04061167678601342,"breakevenPct":1.223577353580637},{"delta":0.85,"premium":6.022222222222222,"strike":65.51851851851852,"iv":0.28693703703703705,"gamma":0.04022222222222223,"theta":-0.028492592592592594,"vega":0.04590740740740741,"rho":0.042819105614321076,"breakevenPct":0.9464381836330431},{"delta":0.9,"premium":7.014567901234569,"strike":64.3358024691358,"iv":0.2839841975308642,"gamma":0.03071999999999999,"theta":-0.023146172839506166,"vega":0.034858024691358014,"rho":0.044979618013330454,"breakevenPct":0.6778190635958299}],"put":[{"delta":0.1,"premium":0.3674946556048533,"strike":58.8638116920701,"iv":0.4250392562927269,"gamma":0.021888802653311282,"theta":-0.01591357677621432,"vega":0.02828261219867871,"rho":-0.006250658274554732,"breakevenPct":17.45969093203719},{"delta":0.15,"premium":0.5479011999274849,"strike":61.46968399895256,"iv":0.3845831078920632,"gamma":0.03247385608933202,"theta":-0.02004547159189763,"vega":0.03924022423556441,"rho":-0.0093633262363064,"breakevenPct":14.037275576372132},{"delta":0.2,"premium":0.7283077442501167,"strike":64.07555630583502,"iv":0.3441269594913995,"gamma":0.04305890952535277,"theta":-0.02417736640758094,"vega":0.05019783627245013,"rho":-0.01247599419805807,"breakevenPct":10.614860220707072},{"delta":0.25,"premium":0.9087142885727484,"strike":66.68142861271748,"iv":0.3036708110907358,"gamma":0.05364396296137351,"theta":-0.028309261223264246,"vega":0.06115544830933583,"rho":-0.015588662159809738,"breakevenPct":7.192444865042015},{"delta":0.3,"premium":1.1629765395894427,"strike":68.36217008797654,"iv":0.28700278592375367,"gamma":0.05990542521994135,"theta":-0.03166759530791789,"vega":0.06869193548387097,"rho":-0.01870157366323543,"breakevenPct":5.179633768326384},{"delta":0.35,"premium":1.4928885630498532,"strike":69.09530791788856,"iv":0.2947007331378299,"gamma":0.061738269794721405,"theta":-0.03423357771260997,"vega":0.07272419354838709,"rho":-0.02181473462432723,"breakevenPct":4.6106683295629995},{"delta":0.4,"premium":1.8228005865102639,"strike":69.82844574780059,"iv":0.3023986803519062,"gamma":0.06357111436950147,"theta":-0.03679956011730205,"vega":0.07675645161290323,"rho":-0.024927895585419038,"breakevenPct":4.041702890799614},{"delta":0.45,"premium":2.118607305936073,"strike":70.58295281582953,"iv":0.29673820395738204,"gamma":0.06656499238964993,"theta":-0.036642161339421615,"vega":0.07880761035007611,"rho":-0.028029563026800607,"breakevenPct":3.394460970941943},{"delta":0.5,"premium":2.491973886328725,"strike":71.34715821812595,"iv":0.29501044546850996,"gamma":0.06749738863287251,"theta":-0.03634301075268817,"vega":0.07946113671274962,"rho":-0.031167660454703053,"breakevenPct":2.8429739921021238},{"delta":0.55,"premium":3.0336558044806528,"strike":72.15274949083503,"iv":0.3071309572301426,"gamma":0.06456272912423625,"theta":-0.037304073319755604,"vega":0.07895560081466395,"rho":-0.034391956049759524,"breakevenPct":2.4705888438628913},{"delta":0.6,"premium":3.816338582677165,"strike":73.11023622047244,"iv":0.33253307086614176,"gamma":0.05804173228346457,"theta":-0.03919606299212598,"vega":0.07703779527559056,"rho":-0.03776475602793748,"breakevenPct":2.2239344746786154},{"delta":0.65,"premium":4.06240157480315,"strike":73.76640419947506,"iv":0.3077299212598425,"gamma":0.060075853018372705,"theta":-0.03381548556430446,"vega":0.07369133858267715,"rho":-0.04081293458643019,"breakevenPct":1.645262276461258},{"delta":0.7,"premium":4.609125475285171,"strike":74.61216730038022,"iv":0.30140988593155893,"gamma":0.05761673003802282,"theta":-0.030185931558935362,"vega":0.0692555133079848,"rho":-0.044046596327259664,"breakevenPct":1.2233077111682706},{"delta":0.75,"premium":5.487725631768953,"strike":75.71239470517449,"iv":0.3073456077015644,"gamma":0.05146811070998797,"theta":-0.027034055354993987,"vega":0.0629612515042118,"rho":-0.04750244217457391,"breakevenPct":0.9105840646175698},{"delta":0.8,"premium":6.4805054151624555,"strike":76.91576413959086,"iv":0.3146861612515042,"gamma":0.04448856799037303,"theta":-0.02354428399518652,"vega":0.05580120336943441,"rho":-0.05104074945664725,"breakevenPct":0.6134348462982959}]},"raw":{"call":[{"delta":0.2,"premium":0.7412996980678899,"strike":78.21077387587862,"iv":0.35802717604855266,"gamma":0.040013408461629256,"theta":-0.0347179698877482,"vega":0.05495738675992574,"rho":0.010173570781997694,"breakevenPct":11.404082932053765},{"delta":0.25,"premium":0.88146917626809,"strike":76.0543203651063,"iv":0.31444224563743667,"gamma":0.05129761850926398,"theta":-0.03549129534918764,"vega":0.06285692392666825,"rho":0.01273549244647557,"breakevenPct":8.55903702747904},{"delta":0.3,"premium":1.0159392624270036,"strike":74.34060737572996,"iv":0.2785386500672774,"gamma":0.06254169791553837,"theta":-0.03549393673504778,"vega":0.06941002163995967,"rho":0.015390885955495388,"breakevenPct":6.3306711417482155},{"delta":0.35,"premium":1.3077344701583433,"strike":73.55176613885506,"iv":0.28610548112058465,"gamma":0.06451388550548112,"theta":-0.03888587088915956,"vega":0.07353422655298417,"rho":0.0180020176303444,"breakevenPct":5.6293221518461865},{"delta":0.4,"premium":1.641637168141593,"strike":72.91681415929203,"iv":0.30268690265486725,"gamma":0.06391557522123893,"theta":-0.04315026548672566,"vega":0.07708300884955752,"rho":0.020569061574544224,"breakevenPct":5.204531293119265},{"delta":0.45,"premium":1.818628318584071,"strike":72.03185840707964,"iv":0.28127097345132746,"gamma":0.07046424778761062,"theta":-0.04155734513274337,"vega":0.07902991150442479,"rho":0.023173330847294487,"breakevenPct":4.205568965237356},{"delta":0.5,"premium":2.0491058655221743,"strike":71.310443490701,"iv":0.2693291845493562,"gamma":0.07400987124463519,"theta":-0.0404656652360515,"vega":0.0794447782546495,"rho":0.025772644371006268,"breakevenPct":3.51283950363084},{"delta":0.55,"premium":2.3361842105263158,"strike":70.62763157894737,"iv":0.26292223684210525,"gamma":0.07505315789473684,"theta":-0.039627631578947366,"vega":0.07874355263157895,"rho":0.028355596297287303,"breakevenPct":2.9544458719820588},{"delta":0.6,"premium":2.6785199999999993,"strike":69.9632,"iv":0.26146112,"gamma":0.07394304000000002,"theta":-0.0390552,"vega":0.07714912,"rho":0.03091971163758174,"breakevenPct":2.499957668971357},{"delta":0.65,"premium":3.29852,"strike":69.1632,"iv":0.28018112,"gamma":0.06618304,"theta":-0.040255200000000005,"vega":0.07386912,"rho":0.03335041887435333,"breakevenPct":2.245971497107371},{"delta":0.7,"premium":3.9182478632478626,"strike":68.31965811965811,"iv":0.29039521367521365,"gamma":0.059837606837606847,"theta":-0.03954752136752137,"vega":0.0692540170940171,"rho":0.03576191607926224,"breakevenPct":1.9301622448228892},{"delta":0.75,"premium":4.46156202143951,"strike":67.52067381316998,"iv":0.2878877488514548,"gamma":0.05491577335375191,"theta":-0.03660750382848392,"vega":0.06313399693721287,"rho":0.038216585273046076,"breakevenPct":1.5694028991244415},{"delta":0.8,"premium":5.096296296296297,"strike":66.6408529741863,"iv":0.28312109988776657,"gamma":0.04914478114478114,"theta":-0.03258911335578002,"vega":0.055447250280583615,"rho":0.04061167678601342,"breakevenPct":1.223577353580637},{"delta":0.85,"premium":6.022222222222222,"strike":65.51851851851852,"iv":0.28693703703703705,"gamma":0.04022222222222223,"theta":-0.028492592592592594,"vega":0.04590740740740741,"rho":0.042819105614321076,"breakevenPct":0.9464381836330431},{"delta":0.9,"premium":7.014567901234569,"strike":64.3358024691358,"iv":0.2839841975308642,"gamma":0.03071999999999999,"theta":-0.023146172839506166,"vega":0.034858024691358014,"rho":0.044979618013330454,"breakevenPct":0.6778190635958299}],"put":[{"delta":0.1,"premium":0.3674946556048533,"strike":58.8638116920701,"iv":0.4250392562927269,"gamma":0.021888802653311282,"theta":-0.01591357677621432,"vega":0.02828261219867871,"rho":-0.006250658274554732,"breakevenPct":17.45969093203719},{"delta":0.15,"premium":0.5479011999274849,"strike":61.46968399895256,"iv":0.3845831078920632,"gamma":0.03247385608933202,"theta":-0.02004547159189763,"vega":0.03924022423556441,"rho":-0.0093633262363064,"breakevenPct":14.037275576372132},{"delta":0.2,"premium":0.7283077442501167,"strike":64.07555630583502,"iv":0.3441269594913995,"gamma":0.04305890952535277,"theta":-0.02417736640758094,"vega":0.05019783627245013,"rho":-0.01247599419805807,"breakevenPct":10.614860220707072},{"delta":0.25,"premium":0.9087142885727484,"strike":66.68142861271748,"iv":0.3036708110907358,"gamma":0.05364396296137351,"theta":-0.028309261223264246,"vega":0.06115544830933583,"rho":-0.015588662159809738,"breakevenPct":7.192444865042015},{"delta":0.3,"premium":1.1629765395894427,"strike":68.36217008797654,"iv":0.28700278592375367,"gamma":0.05990542521994135,"theta":-0.03166759530791789,"vega":0.06869193548387097,"rho":-0.01870157366323543,"breakevenPct":5.179633768326384},{"delta":0.35,"premium":1.4928885630498532,"strike":69.09530791788856,"iv":0.2947007331378299,"gamma":0.061738269794721405,"theta":-0.03423357771260997,"vega":0.07272419354838709,"rho":-0.02181473462432723,"breakevenPct":4.6106683295629995},{"delta":0.4,"premium":1.8228005865102639,"strike":69.82844574780059,"iv":0.3023986803519062,"gamma":0.06357111436950147,"theta":-0.03679956011730205,"vega":0.07675645161290323,"rho":-0.024927895585419038,"breakevenPct":4.041702890799614},{"delta":0.45,"premium":2.118607305936073,"strike":70.58295281582953,"iv":0.29673820395738204,"gamma":0.06656499238964993,"theta":-0.036642161339421615,"vega":0.07880761035007611,"rho":-0.028029563026800607,"breakevenPct":3.394460970941943},{"delta":0.5,"premium":2.491973886328725,"strike":71.34715821812595,"iv":0.29501044546850996,"gamma":0.06749738863287251,"theta":-0.03634301075268817,"vega":0.07946113671274962,"rho":-0.031167660454703053,"breakevenPct":2.8429739921021238},{"delta":0.55,"premium":3.0336558044806528,"strike":72.15274949083503,"iv":0.3071309572301426,"gamma":0.06456272912423625,"theta":-0.037304073319755604,"vega":0.07895560081466395,"rho":-0.034391956049759524,"breakevenPct":2.4705888438628913},{"delta":0.6,"premium":3.816338582677165,"strike":73.11023622047244,"iv":0.33253307086614176,"gamma":0.05804173228346457,"theta":-0.03919606299212598,"vega":0.07703779527559056,"rho":-0.03776475602793748,"breakevenPct":2.2239344746786154},{"delta":0.65,"premium":4.06240157480315,"strike":73.76640419947506,"iv":0.3077299212598425,"gamma":0.060075853018372705,"theta":-0.03381548556430446,"vega":0.07369133858267715,"rho":-0.04081293458643019,"breakevenPct":1.645262276461258},{"delta":0.7,"premium":4.609125475285171,"strike":74.61216730038022,"iv":0.30140988593155893,"gamma":0.05761673003802282,"theta":-0.030185931558935362,"vega":0.0692555133079848,"rho":-0.044046596327259664,"breakevenPct":1.2233077111682706},{"delta":0.75,"premium":5.487725631768953,"strike":75.71239470517449,"iv":0.3073456077015644,"gamma":0.05146811070998797,"theta":-0.027034055354993987,"vega":0.0629612515042118,"rho":-0.04750244217457391,"breakevenPct":0.9105840646175698},{"delta":0.8,"premium":6.4805054151624555,"strike":76.91576413959086,"iv":0.3146861612515042,"gamma":0.04448856799037303,"theta":-0.02354428399518652,"vega":0.05580120336943441,"rho":-0.05104074945664725,"breakevenPct":0.6134348462982959}]}},"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"}}