{"symbol":"NWE","url":"https://intraalpha.com/companies/NWE","capturedAt":"2026-10-23T00:21:39.622Z","state":"ready","quote":{"symbol":"NWE","last_price":77.13,"prev_close":76.1,"regular_close":77.13,"change":1.03,"change_pct":1.3535,"regular_change":1.03,"regular_change_pct":1.3535,"extended_change":0,"extended_change_pct":0,"bid":74.32,"ask":96.58,"bid_size":100,"ask_size":100,"volume":331112,"vwap":77.078618,"open":76.39,"high":77.465,"low":76.35,"close":77.13,"trade_count":8222,"last_trade_at":"2026-10-22T20:00:00.924389654Z","last_quote_at":"2026-10-22T23:00:00.063369062Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:36.797743415-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NWE","fetched_at":"2026-10-23T00:21:39.288690+00:00","name":"NorthWestern Corporation","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"NorthWestern Corporation, doing business as NorthWestern Energy, provides electricity and natural gas to residential, commercial and industrial customers. The company is headquartered in Sioux Falls, South Dakota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4681508000,"ebitda":593229000,"pe_ratio":27.18,"peg_ratio":2.712,"book_value":47.07,"dividend_per_share":2.66,"dividend_yield":0.0353,"eps":2.8,"revenue_ttm":1691385000,"gross_profit_ttm":940196000,"profit_margin":0.101,"operating_margin_ttm":0.173,"return_on_assets_ttm":0.0248,"return_on_equity_ttm":0.0594,"quarterly_earnings_growth":0.157,"quarterly_revenue_growth":0.146,"analyst_target_price":76.36,"analyst_number":1,"beta":0.321,"fifty_two_week_high":77.47,"fifty_two_week_low":56.35,"fifty_day_ma":70.85,"two_hundred_day_ma":70.03,"shares_outstanding":61518000,"forward_pe":17.36,"price_to_sales":2.768,"price_to_book":1.46,"ev_to_revenue":4.624,"ev_to_ebitda":13.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:39.288690+00:00"},"optionObservedAt":"2026-10-22T19:53:01.803Z","bars":[{"c":73.885,"h":74.17,"l":73.885,"n":20,"o":74.17,"t":"2026-10-16T13:30:00Z","v":7145,"vw":74.152421},{"c":74.51,"h":74.8,"l":74.51,"n":53,"o":74.61,"t":"2026-10-16T13:40:00Z","v":2133,"vw":74.649265},{"c":74.62,"h":74.62,"l":74.485,"n":32,"o":74.5,"t":"2026-10-16T13:45:00Z","v":1016,"vw":74.515834},{"c":74.45,"h":74.565,"l":74.45,"n":13,"o":74.565,"t":"2026-10-16T13:50:00Z","v":430,"vw":74.526667},{"c":74.48,"h":74.48,"l":74.4695,"n":10,"o":74.4695,"t":"2026-10-16T13:55:00Z","v":1165,"vw":74.470515},{"c":74.72,"h":74.72,"l":74.72,"n":28,"o":74.72,"t":"2026-10-16T14:00:00Z","v":779,"vw":74.72},{"c":74.6,"h":74.85,"l":74.595,"n":138,"o":74.68,"t":"2026-10-16T14:05:00Z","v":6619,"vw":74.707723},{"c":74.55,"h":74.55,"l":74.45,"n":60,"o":74.45,"t":"2026-10-16T14:10:00Z","v":1352,"vw":74.51},{"c":74.955,"h":74.98,"l":74.66,"n":117,"o":74.66,"t":"2026-10-16T14:15:00Z","v":6065,"vw":74.748932},{"c":74.76,"h":74.87,"l":74.69,"n":42,"o":74.87,"t":"2026-10-16T14:20:00Z","v":1277,"vw":74.789},{"c":74.94,"h":74.94,"l":74.82,"n":26,"o":74.82,"t":"2026-10-16T14:25:00Z","v":610,"vw":74.88},{"c":75.04,"h":75.155,"l":74.94,"n":59,"o":74.94,"t":"2026-10-16T14:30:00Z","v":989,"vw":75.045},{"c":75.035,"h":75.035,"l":75.035,"n":2,"o":75.035,"t":"2026-10-16T14:35:00Z","v":102,"vw":75.035},{"c":74.68,"h":75.03,"l":74.68,"n":37,"o":74.96,"t":"2026-10-16T14:40:00Z","v":1275,"vw":74.84895},{"c":74.77,"h":74.79,"l":74.76,"n":111,"o":74.765,"t":"2026-10-16T14:45:00Z","v":6556,"vw":74.766582},{"c":74.76,"h":74.765,"l":74.71,"n":26,"o":74.71,"t":"2026-10-16T14:50:00Z","v":1547,"vw":74.735936},{"c":74.785,"h":74.82,"l":74.775,"n":26,"o":74.775,"t":"2026-10-16T14:55:00Z","v":1202,"vw":74.802066},{"c":74.94,"h":74.97,"l":74.84,"n":41,"o":74.84,"t":"2026-10-16T15:00:00Z","v":1508,"vw":74.919808},{"c":74.91,"h":75.075,"l":74.9,"n":105,"o":74.99,"t":"2026-10-16T15:05:00Z","v":5079,"vw":74.992625},{"c":74.85,"h":74.905,"l":74.85,"n":34,"o":74.86,"t":"2026-10-16T15:10:00Z","v":2106,"vw":74.895336},{"c":74.965,"h":74.98,"l":74.905,"n":52,"o":74.91,"t":"2026-10-16T15:15:00Z","v":1751,"vw":74.942611},{"c":74.86,"h":75,"l":74.86,"n":31,"o":75,"t":"2026-10-16T15:20:00Z","v":1359,"vw":74.96118},{"c":74.9025,"h":74.91,"l":74.86,"n":34,"o":74.86,"t":"2026-10-16T15:25:00Z","v":1953,"vw":74.892917},{"c":74.84,"h":74.85,"l":74.815,"n":18,"o":74.815,"t":"2026-10-16T15:30:00Z","v":1178,"vw":74.821},{"c":74.95,"h":74.985,"l":74.95,"n":49,"o":74.985,"t":"2026-10-16T15:35:00Z","v":1575,"vw":74.962731},{"c":74.91,"h":74.91,"l":74.91,"n":25,"o":74.91,"t":"2026-10-16T15:40:00Z","v":871,"vw":74.91},{"c":74.9,"h":74.965,"l":74.9,"n":97,"o":74.91,"t":"2026-10-16T15:45:00Z","v":3411,"vw":74.924085},{"c":74.91,"h":74.955,"l":74.89,"n":62,"o":74.89,"t":"2026-10-16T15:50:00Z","v":1694,"vw":74.941111},{"c":74.805,"h":74.9109,"l":74.805,"n":102,"o":74.9,"t":"2026-10-16T15:55:00Z","v":3240,"vw":74.847905},{"c":74.67,"h":74.68,"l":74.65,"n":69,"o":74.68,"t":"2026-10-16T16:00:00Z","v":1427,"vw":74.66875},{"c":74.52,"h":74.64,"l":74.52,"n":105,"o":74.57,"t":"2026-10-16T16:05:00Z","v":7423,"vw":74.599876},{"c":74.39,"h":74.49,"l":74.33,"n":147,"o":74.48,"t":"2026-10-16T16:10:00Z","v":7119,"vw":74.397535},{"c":74.3,"h":74.37,"l":74.3,"n":139,"o":74.37,"t":"2026-10-16T16:15:00Z","v":5843,"vw":74.332207},{"c":74.37,"h":74.42,"l":74.35,"n":53,"o":74.355,"t":"2026-10-16T16:20:00Z","v":2110,"vw":74.361},{"c":74.45,"h":74.45,"l":74.4,"n":41,"o":74.44,"t":"2026-10-16T16:25:00Z","v":2420,"vw":74.437942},{"c":74.35,"h":74.43,"l":74.33,"n":72,"o":74.43,"t":"2026-10-16T16:30:00Z","v":2469,"vw":74.376557},{"c":74.34,"h":74.34,"l":74.31,"n":8,"o":74.31,"t":"2026-10-16T16:40:00Z","v":275,"vw":74.325},{"c":74.33,"h":74.46,"l":74.33,"n":87,"o":74.405,"t":"2026-10-16T16:45:00Z","v":2271,"vw":74.417143},{"c":74.485,"h":74.485,"l":74.41,"n":38,"o":74.41,"t":"2026-10-16T16:50:00Z","v":732,"vw":74.4475},{"c":74.54,"h":74.54,"l":74.49,"n":91,"o":74.52,"t":"2026-10-16T16:55:00Z","v":3628,"vw":74.526126},{"c":74.46,"h":74.58,"l":74.42,"n":115,"o":74.52,"t":"2026-10-16T17:00:00Z","v":4721,"vw":74.512312},{"c":74.585,"h":74.585,"l":74.46,"n":73,"o":74.48,"t":"2026-10-16T17:05:00Z","v":3069,"vw":74.508501},{"c":74.7,"h":74.725,"l":74.59,"n":141,"o":74.59,"t":"2026-10-16T17:10:00Z","v":4682,"vw":74.701622},{"c":74.74,"h":74.74,"l":74.71,"n":60,"o":74.71,"t":"2026-10-16T17:15:00Z","v":1359,"vw":74.725},{"c":74.765,"h":74.83,"l":74.675,"n":149,"o":74.71,"t":"2026-10-16T17:20:00Z","v":10724,"vw":74.763614},{"c":74.73,"h":74.81,"l":74.72,"n":69,"o":74.76,"t":"2026-10-16T17:25:00Z","v":2274,"vw":74.761072},{"c":74.76,"h":74.76,"l":74.69,"n":42,"o":74.69,"t":"2026-10-16T17:30:00Z","v":2065,"vw":74.72181},{"c":74.715,"h":74.76,"l":74.715,"n":53,"o":74.74,"t":"2026-10-16T17:35:00Z","v":1838,"vw":74.734595},{"c":74.82,"h":74.82,"l":74.72,"n":50,"o":74.755,"t":"2026-10-16T17:40:00Z","v":1377,"vw":74.763214},{"c":74.77,"h":74.83,"l":74.77,"n":47,"o":74.825,"t":"2026-10-16T17:45:00Z","v":1541,"vw":74.81575},{"c":74.74,"h":74.74,"l":74.69,"n":57,"o":74.73,"t":"2026-10-16T17:50:00Z","v":1787,"vw":74.718711},{"c":74.89,"h":74.89,"l":74.78,"n":88,"o":74.78,"t":"2026-10-16T17:55:00Z","v":2322,"vw":74.840682},{"c":74.9,"h":74.9,"l":74.835,"n":67,"o":74.84,"t":"2026-10-16T18:00:00Z","v":1519,"vw":74.85025},{"c":74.71,"h":74.845,"l":74.71,"n":56,"o":74.845,"t":"2026-10-16T18:05:00Z","v":1417,"vw":74.783334},{"c":74.75,"h":74.75,"l":74.705,"n":67,"o":74.71,"t":"2026-10-16T18:10:00Z","v":2170,"vw":74.727353},{"c":74.76,"h":74.88,"l":74.76,"n":43,"o":74.785,"t":"2026-10-16T18:15:00Z","v":1387,"vw":74.801991},{"c":74.7,"h":74.73,"l":74.685,"n":69,"o":74.69,"t":"2026-10-16T18:20:00Z","v":1753,"vw":74.699021},{"c":74.64,"h":74.73,"l":74.64,"n":79,"o":74.72,"t":"2026-10-16T18:25:00Z","v":2602,"vw":74.701586},{"c":74.665,"h":74.665,"l":74.645,"n":13,"o":74.645,"t":"2026-10-16T18:30:00Z","v":449,"vw":74.6525},{"c":74.77,"h":74.77,"l":74.745,"n":36,"o":74.745,"t":"2026-10-16T18:35:00Z","v":508,"vw":74.756667},{"c":74.79,"h":74.85,"l":74.79,"n":102,"o":74.82,"t":"2026-10-16T18:40:00Z","v":2549,"vw":74.820833},{"c":74.815,"h":74.86,"l":74.815,"n":40,"o":74.84,"t":"2026-10-16T18:45:00Z","v":991,"vw":74.835},{"c":74.86,"h":74.865,"l":74.77,"n":43,"o":74.8,"t":"2026-10-16T18:50:00Z","v":1485,"vw":74.813475},{"c":74.94,"h":74.94,"l":74.83,"n":84,"o":74.84,"t":"2026-10-16T18:55:00Z","v":1686,"vw":74.871875},{"c":74.8,"h":74.86,"l":74.75,"n":101,"o":74.86,"t":"2026-10-16T19:00:00Z","v":2377,"vw":74.807287},{"c":74.78,"h":74.795,"l":74.78,"n":32,"o":74.795,"t":"2026-10-16T19:05:00Z","v":657,"vw":74.785245},{"c":74.725,"h":74.78,"l":74.705,"n":81,"o":74.73,"t":"2026-10-16T19:10:00Z","v":2744,"vw":74.746182},{"c":74.675,"h":74.78,"l":74.61,"n":137,"o":74.705,"t":"2026-10-16T19:15:00Z","v":4134,"vw":74.691745},{"c":74.75,"h":74.75,"l":74.665,"n":95,"o":74.665,"t":"2026-10-16T19:20:00Z","v":2888,"vw":74.700715},{"c":74.8,"h":74.83,"l":74.715,"n":138,"o":74.715,"t":"2026-10-16T19:25:00Z","v":4530,"vw":74.800162},{"c":74.81,"h":74.95,"l":74.765,"n":107,"o":74.85,"t":"2026-10-16T19:30:00Z","v":3036,"vw":74.85643},{"c":74.85,"h":74.89,"l":74.83,"n":81,"o":74.83,"t":"2026-10-16T19:35:00Z","v":2813,"vw":74.865517},{"c":74.85,"h":74.89,"l":74.815,"n":74,"o":74.89,"t":"2026-10-16T19:40:00Z","v":2302,"vw":74.843692},{"c":74.95,"h":75.01,"l":74.889,"n":175,"o":74.89,"t":"2026-10-16T19:45:00Z","v":4233,"vw":74.96342},{"c":74.82,"h":74.97,"l":74.82,"n":316,"o":74.95,"t":"2026-10-16T19:50:00Z","v":11114,"vw":74.909559},{"c":74.68,"h":74.85,"l":74.68,"n":795,"o":74.81,"t":"2026-10-16T19:55:00Z","v":18008,"vw":74.792897},{"c":74.72,"h":74.72,"l":74.72,"n":12,"o":74.72,"t":"2026-10-16T20:00:00Z","v":58940,"vw":74.72},{"c":74.53,"h":74.715,"l":74.485,"n":18,"o":74.67,"t":"2026-10-19T13:30:00Z","v":1273,"vw":74.58336},{"c":74.43,"h":74.72,"l":74.43,"n":16,"o":74.72,"t":"2026-10-19T13:35:00Z","v":559,"vw":74.575},{"c":74.65,"h":74.67,"l":74.635,"n":42,"o":74.67,"t":"2026-10-19T13:40:00Z","v":1220,"vw":74.652439},{"c":74.63,"h":74.865,"l":74.63,"n":39,"o":74.72,"t":"2026-10-19T13:45:00Z","v":2156,"vw":74.737778},{"c":74.7,"h":74.74,"l":74.7,"n":16,"o":74.74,"t":"2026-10-19T13:50:00Z","v":631,"vw":74.718957},{"c":74.81,"h":74.91,"l":74.81,"n":38,"o":74.84,"t":"2026-10-19T13:55:00Z","v":1472,"vw":74.831667},{"c":74.915,"h":74.97,"l":74.915,"n":20,"o":74.97,"t":"2026-10-19T14:00:00Z","v":913,"vw":74.948029},{"c":74.73,"h":74.915,"l":74.715,"n":79,"o":74.85,"t":"2026-10-19T14:10:00Z","v":4247,"vw":74.835404},{"c":74.7,"h":74.855,"l":74.65,"n":53,"o":74.79,"t":"2026-10-19T14:15:00Z","v":2238,"vw":74.784253},{"c":74.61,"h":74.62,"l":74.55,"n":14,"o":74.62,"t":"2026-10-19T14:20:00Z","v":579,"vw":74.585422},{"c":74.51,"h":74.67,"l":74.51,"n":53,"o":74.64,"t":"2026-10-19T14:25:00Z","v":1426,"vw":74.614},{"c":74.535,"h":74.655,"l":74.53,"n":44,"o":74.61,"t":"2026-10-19T14:30:00Z","v":1696,"vw":74.562222},{"c":74.555,"h":74.57,"l":74.555,"n":8,"o":74.57,"t":"2026-10-19T14:35:00Z","v":432,"vw":74.56625},{"c":74.43,"h":74.48,"l":74.43,"n":25,"o":74.48,"t":"2026-10-19T14:40:00Z","v":1264,"vw":74.461},{"c":74.26,"h":74.41,"l":74.26,"n":40,"o":74.405,"t":"2026-10-19T14:45:00Z","v":1937,"vw":74.376538},{"c":74.16,"h":74.26,"l":74.16,"n":113,"o":74.24,"t":"2026-10-19T14:50:00Z","v":4001,"vw":74.221707},{"c":74.22,"h":74.22,"l":74.15,"n":12,"o":74.15,"t":"2026-10-19T14:55:00Z","v":369,"vw":74.186667},{"c":74.39,"h":74.39,"l":74.28,"n":51,"o":74.28,"t":"2026-10-19T15:00:00Z","v":1458,"vw":74.325714},{"c":74.43,"h":74.43,"l":74.43,"n":10,"o":74.43,"t":"2026-10-19T15:05:00Z","v":263,"vw":74.43},{"c":74.52,"h":74.52,"l":74.44,"n":61,"o":74.51,"t":"2026-10-19T15:10:00Z","v":1762,"vw":74.495455},{"c":74.6,"h":74.6,"l":74.515,"n":22,"o":74.515,"t":"2026-10-19T15:15:00Z","v":427,"vw":74.556063},{"c":74.515,"h":74.54,"l":74.5,"n":44,"o":74.54,"t":"2026-10-19T15:20:00Z","v":1499,"vw":74.52875},{"c":74.43,"h":74.43,"l":74.43,"n":10,"o":74.43,"t":"2026-10-19T15:25:00Z","v":219,"vw":74.43},{"c":74.44,"h":74.44,"l":74.44,"n":5,"o":74.44,"t":"2026-10-19T15:30:00Z","v":255,"vw":74.44},{"c":74.51,"h":74.51,"l":74.49,"n":29,"o":74.49,"t":"2026-10-19T15:35:00Z","v":502,"vw":74.5},{"c":74.49,"h":74.5,"l":74.45,"n":44,"o":74.49,"t":"2026-10-19T15:40:00Z","v":1406,"vw":74.485804},{"c":74.44,"h":74.44,"l":74.44,"n":28,"o":74.44,"t":"2026-10-19T15:45:00Z","v":839,"vw":74.44},{"c":74.46,"h":74.46,"l":74.355,"n":49,"o":74.355,"t":"2026-10-19T15:55:00Z","v":1561,"vw":74.396143},{"c":74.44,"h":74.44,"l":74.44,"n":9,"o":74.44,"t":"2026-10-19T16:00:00Z","v":215,"vw":74.44},{"c":74.48,"h":74.495,"l":74.47,"n":32,"o":74.49,"t":"2026-10-19T16:05:00Z","v":909,"vw":74.484202},{"c":74.6025,"h":74.615,"l":74.45,"n":56,"o":74.45,"t":"2026-10-19T16:15:00Z","v":1016,"vw":74.542917},{"c":74.58,"h":74.58,"l":74.5,"n":49,"o":74.5,"t":"2026-10-19T16:20:00Z","v":977,"vw":74.547828},{"c":74.45,"h":74.51,"l":74.45,"n":23,"o":74.51,"t":"2026-10-19T16:25:00Z","v":715,"vw":74.485194},{"c":74.47,"h":74.47,"l":74.43,"n":51,"o":74.45,"t":"2026-10-19T16:30:00Z","v":1469,"vw":74.446667},{"c":74.555,"h":74.56,"l":74.46,"n":113,"o":74.49,"t":"2026-10-19T16:40:00Z","v":4080,"vw":74.540652},{"c":74.585,"h":74.625,"l":74.55,"n":109,"o":74.6,"t":"2026-10-19T16:45:00Z","v":3522,"vw":74.589864},{"c":74.595,"h":74.635,"l":74.575,"n":83,"o":74.625,"t":"2026-10-19T16:50:00Z","v":2339,"vw":74.61},{"c":74.55,"h":74.61,"l":74.515,"n":104,"o":74.61,"t":"2026-10-19T17:00:00Z","v":2222,"vw":74.565118},{"c":74.7,"h":74.7,"l":74.66,"n":46,"o":74.66,"t":"2026-10-19T17:05:00Z","v":1876,"vw":74.689615},{"c":74.63,"h":74.65,"l":74.62,"n":55,"o":74.65,"t":"2026-10-19T17:10:00Z","v":2044,"vw":74.623214},{"c":74.63,"h":74.63,"l":74.63,"n":8,"o":74.63,"t":"2026-10-19T17:15:00Z","v":152,"vw":74.63},{"c":74.62,"h":74.62,"l":74.56,"n":54,"o":74.61,"t":"2026-10-19T17:20:00Z","v":1801,"vw":74.58681},{"c":74.64,"h":74.71,"l":74.64,"n":73,"o":74.65,"t":"2026-10-19T17:25:00Z","v":1685,"vw":74.656833},{"c":74.53,"h":74.61,"l":74.43,"n":119,"o":74.61,"t":"2026-10-19T17:30:00Z","v":3540,"vw":74.504565},{"c":74.555,"h":74.64,"l":74.43,"n":624,"o":74.51,"t":"2026-10-19T17:35:00Z","v":18570,"vw":74.498747},{"c":74.55,"h":74.68,"l":74.54,"n":1039,"o":74.66,"t":"2026-10-19T17:40:00Z","v":24648,"vw":74.611432},{"c":74.64,"h":74.65,"l":74.555,"n":166,"o":74.595,"t":"2026-10-19T17:45:00Z","v":4187,"vw":74.609809},{"c":74.604,"h":74.604,"l":74.55,"n":108,"o":74.58,"t":"2026-10-19T17:50:00Z","v":2024,"vw":74.582441},{"c":74.61,"h":74.64,"l":74.59,"n":70,"o":74.59,"t":"2026-10-19T17:55:00Z","v":2508,"vw":74.623353},{"c":74.63,"h":74.63,"l":74.53,"n":367,"o":74.61,"t":"2026-10-19T18:00:00Z","v":10756,"vw":74.574043},{"c":74.565,"h":74.61,"l":74.54,"n":167,"o":74.58,"t":"2026-10-19T18:05:00Z","v":3831,"vw":74.5689},{"c":74.53,"h":74.61,"l":74.495,"n":297,"o":74.61,"t":"2026-10-19T18:10:00Z","v":5337,"vw":74.559854},{"c":74.45,"h":74.53,"l":74.45,"n":252,"o":74.49,"t":"2026-10-19T18:15:00Z","v":5911,"vw":74.486389},{"c":74.37,"h":74.455,"l":74.37,"n":100,"o":74.455,"t":"2026-10-19T18:20:00Z","v":2118,"vw":74.420714},{"c":74.38,"h":74.43,"l":74.36,"n":105,"o":74.4,"t":"2026-10-19T18:25:00Z","v":3263,"vw":74.391538},{"c":74.45,"h":74.45,"l":74.37,"n":40,"o":74.38,"t":"2026-10-19T18:30:00Z","v":1260,"vw":74.414444},{"c":74.41,"h":74.44,"l":74.41,"n":53,"o":74.44,"t":"2026-10-19T18:35:00Z","v":1168,"vw":74.421667},{"c":74.425,"h":74.46,"l":74.39,"n":76,"o":74.425,"t":"2026-10-19T18:45:00Z","v":1981,"vw":74.429922},{"c":74.29,"h":74.38,"l":74.29,"n":109,"o":74.38,"t":"2026-10-19T18:50:00Z","v":2823,"vw":74.325769},{"c":74.32,"h":74.35,"l":74.315,"n":101,"o":74.315,"t":"2026-10-19T18:55:00Z","v":3260,"vw":74.326888},{"c":74.27,"h":74.37,"l":74.27,"n":100,"o":74.32,"t":"2026-10-19T19:00:00Z","v":3727,"vw":74.31143},{"c":74.29,"h":74.32,"l":74.29,"n":21,"o":74.32,"t":"2026-10-19T19:05:00Z","v":493,"vw":74.307124},{"c":74.305,"h":74.31,"l":74.25,"n":60,"o":74.25,"t":"2026-10-19T19:10:00Z","v":1392,"vw":74.291},{"c":74.315,"h":74.33,"l":74.31,"n":63,"o":74.31,"t":"2026-10-19T19:15:00Z","v":1734,"vw":74.31429},{"c":74.19,"h":74.27,"l":74.18,"n":118,"o":74.27,"t":"2026-10-19T19:20:00Z","v":2625,"vw":74.232147},{"c":74.08,"h":74.185,"l":74.08,"n":350,"o":74.17,"t":"2026-10-19T19:25:00Z","v":10049,"vw":74.128754},{"c":73.93,"h":74.075,"l":73.89,"n":545,"o":74.07,"t":"2026-10-19T19:30:00Z","v":15826,"vw":73.98026},{"c":74,"h":74,"l":73.92,"n":147,"o":73.95,"t":"2026-10-19T19:35:00Z","v":4697,"vw":73.95943},{"c":74.07,"h":74.07,"l":73.975,"n":163,"o":73.98,"t":"2026-10-19T19:40:00Z","v":3653,"vw":74.01825},{"c":74.19,"h":74.24,"l":74.035,"n":185,"o":74.06,"t":"2026-10-19T19:45:00Z","v":3975,"vw":74.150525},{"c":74.31,"h":74.4,"l":74.11,"n":534,"o":74.12,"t":"2026-10-19T19:50:00Z","v":15638,"vw":74.28407},{"c":74.45,"h":74.46,"l":74.195,"n":1793,"o":74.29,"t":"2026-10-19T19:55:00Z","v":66302,"vw":74.33221},{"c":74.37,"h":74.45,"l":74.37,"n":28,"o":74.45,"t":"2026-10-19T20:00:00Z","v":69020,"vw":74.43996},{"c":75.005,"h":75.005,"l":74.925,"n":29,"o":74.99,"t":"2026-10-20T13:30:00Z","v":1142,"vw":74.974406},{"c":75.345,"h":75.4525,"l":75.28,"n":39,"o":75.36,"t":"2026-10-20T13:35:00Z","v":4340,"vw":75.39023},{"c":75.42,"h":75.42,"l":75.34,"n":16,"o":75.34,"t":"2026-10-20T13:40:00Z","v":744,"vw":75.376051},{"c":75.42,"h":75.42,"l":75.42,"n":6,"o":75.42,"t":"2026-10-20T13:45:00Z","v":157,"vw":75.42},{"c":75.24,"h":75.39,"l":75.24,"n":115,"o":75.31,"t":"2026-10-20T13:50:00Z","v":4382,"vw":75.321282},{"c":75.28,"h":75.31,"l":75.15,"n":38,"o":75.15,"t":"2026-10-20T13:55:00Z","v":1054,"vw":75.22628},{"c":75.0506,"h":75.27,"l":75.0506,"n":51,"o":75.265,"t":"2026-10-20T14:00:00Z","v":1617,"vw":75.160067},{"c":74.925,"h":75.09,"l":74.925,"n":48,"o":75.09,"t":"2026-10-20T14:05:00Z","v":1958,"vw":75.030984},{"c":75.02,"h":75.07,"l":75.02,"n":66,"o":75.07,"t":"2026-10-20T14:10:00Z","v":1826,"vw":75.037},{"c":75.18,"h":75.18,"l":75.14,"n":23,"o":75.14,"t":"2026-10-20T14:15:00Z","v":908,"vw":75.174286},{"c":75.25,"h":75.34,"l":75.25,"n":145,"o":75.295,"t":"2026-10-20T14:20:00Z","v":8524,"vw":75.298931},{"c":75.18,"h":75.3724,"l":75.18,"n":36,"o":75.3724,"t":"2026-10-20T14:25:00Z","v":777,"vw":75.322426},{"c":75.295,"h":75.34,"l":75.265,"n":35,"o":75.265,"t":"2026-10-20T14:30:00Z","v":2230,"vw":75.2965},{"c":75.21,"h":75.325,"l":75.21,"n":14,"o":75.285,"t":"2026-10-20T14:35:00Z","v":1341,"vw":75.294523},{"c":75.36,"h":75.36,"l":75.36,"n":16,"o":75.36,"t":"2026-10-20T14:45:00Z","v":208,"vw":75.36},{"c":75.39,"h":75.44,"l":75.39,"n":21,"o":75.415,"t":"2026-10-20T14:50:00Z","v":727,"vw":75.413945},{"c":75.445,"h":75.47,"l":75.405,"n":73,"o":75.42,"t":"2026-10-20T14:55:00Z","v":2024,"vw":75.44375},{"c":75.47,"h":75.57,"l":75.284,"n":194,"o":75.42,"t":"2026-10-20T15:00:00Z","v":5284,"vw":75.435773},{"c":75.54,"h":75.54,"l":75.42,"n":55,"o":75.46,"t":"2026-10-20T15:05:00Z","v":1702,"vw":75.484444},{"c":75.42,"h":75.56,"l":75.415,"n":90,"o":75.56,"t":"2026-10-20T15:10:00Z","v":2584,"vw":75.501183},{"c":75.585,"h":75.585,"l":75.47,"n":69,"o":75.47,"t":"2026-10-20T15:15:00Z","v":1967,"vw":75.538889},{"c":75.535,"h":75.57,"l":75.53,"n":24,"o":75.57,"t":"2026-10-20T15:20:00Z","v":736,"vw":75.545},{"c":75.44,"h":75.54,"l":75.38,"n":82,"o":75.54,"t":"2026-10-20T15:25:00Z","v":2115,"vw":75.438937},{"c":75.465,"h":75.465,"l":75.38,"n":18,"o":75.4,"t":"2026-10-20T15:30:00Z","v":766,"vw":75.418},{"c":75.43,"h":75.495,"l":75.43,"n":105,"o":75.465,"t":"2026-10-20T15:35:00Z","v":2499,"vw":75.46426},{"c":75.4,"h":75.41,"l":75.36,"n":39,"o":75.41,"t":"2026-10-20T15:40:00Z","v":1531,"vw":75.40375},{"c":75.455,"h":75.46,"l":75.42,"n":104,"o":75.45,"t":"2026-10-20T15:50:00Z","v":3140,"vw":75.438926},{"c":75.3,"h":75.47,"l":75.3,"n":189,"o":75.47,"t":"2026-10-20T15:55:00Z","v":7132,"vw":75.417679},{"c":75.245,"h":75.4,"l":75.245,"n":94,"o":75.39,"t":"2026-10-20T16:00:00Z","v":2620,"vw":75.301363},{"c":75.29,"h":75.31,"l":75.245,"n":82,"o":75.3,"t":"2026-10-20T16:05:00Z","v":2046,"vw":75.27309},{"c":75.325,"h":75.325,"l":75.3,"n":37,"o":75.31,"t":"2026-10-20T16:10:00Z","v":1355,"vw":75.318213},{"c":75.34,"h":75.35,"l":75.34,"n":12,"o":75.35,"t":"2026-10-20T16:15:00Z","v":359,"vw":75.346667},{"c":75.32,"h":75.365,"l":75.305,"n":132,"o":75.355,"t":"2026-10-20T16:20:00Z","v":2785,"vw":75.339612},{"c":75.355,"h":75.375,"l":75.34,"n":37,"o":75.34,"t":"2026-10-20T16:25:00Z","v":738,"vw":75.356667},{"c":75.37,"h":75.42,"l":75.34,"n":107,"o":75.4,"t":"2026-10-20T16:30:00Z","v":2701,"vw":75.367034},{"c":75.39,"h":75.42,"l":75.39,"n":58,"o":75.4,"t":"2026-10-20T16:35:00Z","v":1218,"vw":75.405929},{"c":75.345,"h":75.4,"l":75.345,"n":56,"o":75.4,"t":"2026-10-20T16:40:00Z","v":1463,"vw":75.357822},{"c":75.555,"h":75.555,"l":75.41,"n":144,"o":75.4396,"t":"2026-10-20T16:45:00Z","v":4724,"vw":75.490563},{"c":75.41,"h":75.52,"l":75.41,"n":91,"o":75.52,"t":"2026-10-20T16:50:00Z","v":2156,"vw":75.460556},{"c":75.44,"h":75.44,"l":75.39,"n":110,"o":75.43,"t":"2026-10-20T16:55:00Z","v":2379,"vw":75.412991},{"c":75.585,"h":75.61,"l":75.47,"n":115,"o":75.47,"t":"2026-10-20T17:00:00Z","v":2819,"vw":75.568462},{"c":75.61,"h":75.61,"l":75.52,"n":102,"o":75.605,"t":"2026-10-20T17:05:00Z","v":3295,"vw":75.548054},{"c":75.59,"h":75.66,"l":75.564,"n":64,"o":75.58,"t":"2026-10-20T17:10:00Z","v":2211,"vw":75.610083},{"c":75.66,"h":75.66,"l":75.57,"n":174,"o":75.59,"t":"2026-10-20T17:15:00Z","v":7203,"vw":75.588898},{"c":75.655,"h":75.655,"l":75.56,"n":80,"o":75.63,"t":"2026-10-20T17:20:00Z","v":2195,"vw":75.60325},{"c":75.64,"h":75.68,"l":75.63,"n":68,"o":75.68,"t":"2026-10-20T17:25:00Z","v":2581,"vw":75.649136},{"c":75.64,"h":75.7082,"l":75.62,"n":138,"o":75.66,"t":"2026-10-20T17:30:00Z","v":4441,"vw":75.647781},{"c":75.69,"h":75.71,"l":75.66,"n":118,"o":75.67,"t":"2026-10-20T17:35:00Z","v":12527,"vw":75.688126},{"c":75.66,"h":75.75,"l":75.66,"n":229,"o":75.73,"t":"2026-10-20T17:40:00Z","v":10849,"vw":75.693737},{"c":75.63,"h":75.7,"l":75.63,"n":55,"o":75.7,"t":"2026-10-20T17:45:00Z","v":2967,"vw":75.659688},{"c":75.635,"h":75.64,"l":75.58,"n":96,"o":75.62,"t":"2026-10-20T17:50:00Z","v":4325,"vw":75.621515},{"c":75.66,"h":75.66,"l":75.61,"n":65,"o":75.625,"t":"2026-10-20T17:55:00Z","v":1480,"vw":75.6336},{"c":75.655,"h":75.69,"l":75.655,"n":74,"o":75.69,"t":"2026-10-20T18:00:00Z","v":2020,"vw":75.675625},{"c":75.67,"h":75.725,"l":75.67,"n":75,"o":75.72,"t":"2026-10-20T18:05:00Z","v":2897,"vw":75.706078},{"c":75.71,"h":75.71,"l":75.71,"n":5,"o":75.71,"t":"2026-10-20T18:10:00Z","v":180,"vw":75.71},{"c":75.73,"h":75.81,"l":75.73,"n":124,"o":75.74,"t":"2026-10-20T18:15:00Z","v":3551,"vw":75.764516},{"c":75.6768,"h":75.6768,"l":75.6768,"n":17,"o":75.6768,"t":"2026-10-20T18:20:00Z","v":470,"vw":75.6768},{"c":75.67,"h":75.67,"l":75.66,"n":47,"o":75.66,"t":"2026-10-20T18:25:00Z","v":558,"vw":75.664},{"c":75.715,"h":75.72,"l":75.69,"n":30,"o":75.69,"t":"2026-10-20T18:30:00Z","v":707,"vw":75.71},{"c":75.71,"h":75.745,"l":75.71,"n":55,"o":75.71,"t":"2026-10-20T18:35:00Z","v":1323,"vw":75.720015},{"c":75.675,"h":75.68,"l":75.675,"n":8,"o":75.68,"t":"2026-10-20T18:40:00Z","v":329,"vw":75.6775},{"c":75.75,"h":75.75,"l":75.69,"n":36,"o":75.715,"t":"2026-10-20T18:45:00Z","v":1154,"vw":75.711875},{"c":75.785,"h":75.79,"l":75.74,"n":57,"o":75.74,"t":"2026-10-20T18:50:00Z","v":1106,"vw":75.773442},{"c":75.68,"h":75.78,"l":75.68,"n":94,"o":75.78,"t":"2026-10-20T18:55:00Z","v":1722,"vw":75.723333},{"c":75.715,"h":75.77,"l":75.7,"n":84,"o":75.72,"t":"2026-10-20T19:00:00Z","v":2815,"vw":75.734498},{"c":75.77,"h":75.77,"l":75.675,"n":95,"o":75.68,"t":"2026-10-20T19:05:00Z","v":2335,"vw":75.711815},{"c":75.72,"h":75.75,"l":75.72,"n":60,"o":75.75,"t":"2026-10-20T19:10:00Z","v":1737,"vw":75.736316},{"c":75.77,"h":75.77,"l":75.75,"n":23,"o":75.75,"t":"2026-10-20T19:15:00Z","v":463,"vw":75.763333},{"c":75.6,"h":75.76,"l":75.6,"n":170,"o":75.76,"t":"2026-10-20T19:20:00Z","v":6375,"vw":75.691856},{"c":75.59,"h":75.62,"l":75.58,"n":140,"o":75.615,"t":"2026-10-20T19:25:00Z","v":4798,"vw":75.605799},{"c":75.58,"h":75.68,"l":75.575,"n":201,"o":75.58,"t":"2026-10-20T19:30:00Z","v":8399,"vw":75.612255},{"c":75.57,"h":75.57,"l":75.55,"n":61,"o":75.57,"t":"2026-10-20T19:35:00Z","v":1737,"vw":75.562153},{"c":75.62,"h":75.65,"l":75.58,"n":154,"o":75.58,"t":"2026-10-20T19:40:00Z","v":19775,"vw":75.636579},{"c":75.5,"h":75.604,"l":75.47,"n":219,"o":75.604,"t":"2026-10-20T19:45:00Z","v":6306,"vw":75.546329},{"c":75.57,"h":75.63,"l":75.46,"n":473,"o":75.51,"t":"2026-10-20T19:50:00Z","v":13946,"vw":75.555773},{"c":75.39,"h":75.59,"l":75.37,"n":1536,"o":75.57,"t":"2026-10-20T19:55:00Z","v":73254,"vw":75.491038},{"c":75.5568,"h":75.5568,"l":75.39,"n":37,"o":75.39,"t":"2026-10-20T20:00:00Z","v":62562,"vw":75.416355},{"c":76.06,"h":76.06,"l":75.455,"n":80,"o":75.51,"t":"2026-10-21T13:30:00Z","v":4337,"vw":75.59609},{"c":75.845,"h":76.07,"l":75.845,"n":42,"o":76.055,"t":"2026-10-21T13:35:00Z","v":2064,"vw":76.006111},{"c":75.52,"h":75.8575,"l":75.42,"n":337,"o":75.845,"t":"2026-10-21T13:40:00Z","v":22262,"vw":75.564494},{"c":75.46,"h":75.548,"l":75.38,"n":49,"o":75.45,"t":"2026-10-21T13:45:00Z","v":2139,"vw":75.450899},{"c":75.595,"h":75.595,"l":75.49,"n":25,"o":75.49,"t":"2026-10-21T13:50:00Z","v":1137,"vw":75.528853},{"c":75.44,"h":75.52,"l":75.44,"n":76,"o":75.52,"t":"2026-10-21T13:55:00Z","v":1924,"vw":75.489095},{"c":75.64,"h":75.64,"l":75.35,"n":296,"o":75.44,"t":"2026-10-21T14:00:00Z","v":14230,"vw":75.467576},{"c":75.4175,"h":75.595,"l":75.33,"n":106,"o":75.55,"t":"2026-10-21T14:05:00Z","v":5766,"vw":75.481463},{"c":75.45,"h":75.515,"l":75.43,"n":79,"o":75.45,"t":"2026-10-21T14:10:00Z","v":4216,"vw":75.461421},{"c":75.605,"h":75.64,"l":75.42,"n":147,"o":75.465,"t":"2026-10-21T14:15:00Z","v":10143,"vw":75.540946},{"c":75.61,"h":75.6775,"l":75.56,"n":273,"o":75.56,"t":"2026-10-21T14:20:00Z","v":17125,"vw":75.618177},{"c":75.57,"h":75.66,"l":75.53,"n":89,"o":75.6,"t":"2026-10-21T14:25:00Z","v":5286,"vw":75.584368},{"c":75.57,"h":75.6,"l":75.54,"n":16,"o":75.6,"t":"2026-10-21T14:30:00Z","v":584,"vw":75.5775},{"c":75.79,"h":75.94,"l":75.5884,"n":138,"o":75.7,"t":"2026-10-21T14:35:00Z","v":16655,"vw":75.662654},{"c":75.8075,"h":75.84,"l":75.765,"n":131,"o":75.765,"t":"2026-10-21T14:40:00Z","v":11089,"vw":75.81542},{"c":75.965,"h":76.02,"l":75.96,"n":42,"o":75.965,"t":"2026-10-21T14:45:00Z","v":2758,"vw":75.968151},{"c":75.93,"h":76.03,"l":75.92,"n":130,"o":75.92,"t":"2026-10-21T14:50:00Z","v":9610,"vw":75.972408},{"c":75.86,"h":75.97,"l":75.84,"n":151,"o":75.97,"t":"2026-10-21T14:55:00Z","v":11322,"vw":75.929282},{"c":75.935,"h":76.06,"l":75.81,"n":116,"o":75.83,"t":"2026-10-21T15:00:00Z","v":4664,"vw":75.935854},{"c":75.82,"h":75.93,"l":75.78,"n":204,"o":75.93,"t":"2026-10-21T15:05:00Z","v":6940,"vw":75.83794},{"c":75.8,"h":75.85,"l":75.78,"n":190,"o":75.8,"t":"2026-10-21T15:10:00Z","v":6998,"vw":75.817181},{"c":75.83,"h":75.88,"l":75.77,"n":275,"o":75.77,"t":"2026-10-21T15:15:00Z","v":15496,"vw":75.803655},{"c":75.84,"h":75.93,"l":75.79,"n":182,"o":75.87,"t":"2026-10-21T15:20:00Z","v":5999,"vw":75.87686},{"c":75.84,"h":76.05,"l":75.78,"n":263,"o":75.865,"t":"2026-10-21T15:25:00Z","v":13428,"vw":75.8845},{"c":75.77,"h":75.85,"l":75.745,"n":204,"o":75.85,"t":"2026-10-21T15:30:00Z","v":9885,"vw":75.775967},{"c":75.8,"h":75.8,"l":75.77,"n":64,"o":75.79,"t":"2026-10-21T15:35:00Z","v":2614,"vw":75.787003},{"c":75.78,"h":75.83,"l":75.74,"n":263,"o":75.805,"t":"2026-10-21T15:40:00Z","v":16306,"vw":75.783901},{"c":75.76,"h":75.795,"l":75.665,"n":327,"o":75.76,"t":"2026-10-21T15:45:00Z","v":19326,"vw":75.749013},{"c":75.81,"h":75.82,"l":75.775,"n":51,"o":75.775,"t":"2026-10-21T15:50:00Z","v":3367,"vw":75.803302},{"c":75.835,"h":75.85,"l":75.78,"n":109,"o":75.81,"t":"2026-10-21T15:55:00Z","v":5602,"vw":75.82045},{"c":75.88,"h":75.9175,"l":75.84,"n":155,"o":75.84,"t":"2026-10-21T16:00:00Z","v":6328,"vw":75.877162},{"c":75.975,"h":75.975,"l":75.87,"n":226,"o":75.87,"t":"2026-10-21T16:05:00Z","v":6858,"vw":75.910264},{"c":76.025,"h":76.025,"l":75.95,"n":347,"o":75.98,"t":"2026-10-21T16:10:00Z","v":12139,"vw":75.994042},{"c":75.95,"h":76.03,"l":75.94,"n":161,"o":76,"t":"2026-10-21T16:15:00Z","v":6096,"vw":75.978722},{"c":75.99,"h":75.99,"l":75.91,"n":182,"o":75.95,"t":"2026-10-21T16:20:00Z","v":7138,"vw":75.946684},{"c":76,"h":76,"l":75.96,"n":46,"o":75.96,"t":"2026-10-21T16:25:00Z","v":1274,"vw":75.99255},{"c":75.97,"h":76.025,"l":75.97,"n":151,"o":76.02,"t":"2026-10-21T16:30:00Z","v":6127,"vw":75.991089},{"c":76.07,"h":76.09,"l":75.98,"n":322,"o":75.99,"t":"2026-10-21T16:35:00Z","v":20116,"vw":76.049877},{"c":76.07,"h":76.13,"l":75.99,"n":353,"o":76.084,"t":"2026-10-21T16:40:00Z","v":22224,"vw":76.06031},{"c":75.87,"h":76.075,"l":75.86,"n":249,"o":76.06,"t":"2026-10-21T16:45:00Z","v":13541,"vw":75.972416},{"c":75.87,"h":75.92,"l":75.83,"n":123,"o":75.84,"t":"2026-10-21T16:50:00Z","v":5293,"vw":75.882409},{"c":75.9,"h":75.9,"l":75.73,"n":101,"o":75.83,"t":"2026-10-21T16:55:00Z","v":5993,"vw":75.789968},{"c":75.895,"h":75.92,"l":75.86,"n":129,"o":75.92,"t":"2026-10-21T17:00:00Z","v":8031,"vw":75.890165},{"c":75.93,"h":75.95,"l":75.86,"n":89,"o":75.86,"t":"2026-10-21T17:05:00Z","v":4831,"vw":75.901758},{"c":75.88,"h":75.97,"l":75.88,"n":105,"o":75.92,"t":"2026-10-21T17:10:00Z","v":6483,"vw":75.924916},{"c":75.79,"h":75.905,"l":75.78,"n":149,"o":75.88,"t":"2026-10-21T17:15:00Z","v":9090,"vw":75.846486},{"c":75.865,"h":75.87,"l":75.8,"n":78,"o":75.825,"t":"2026-10-21T17:20:00Z","v":5114,"vw":75.835018},{"c":75.9,"h":75.92,"l":75.86,"n":202,"o":75.865,"t":"2026-10-21T17:25:00Z","v":13671,"vw":75.907423},{"c":75.88,"h":75.91,"l":75.87,"n":222,"o":75.9,"t":"2026-10-21T17:30:00Z","v":15072,"vw":75.895593},{"c":75.95,"h":75.98,"l":75.86,"n":212,"o":75.8819,"t":"2026-10-21T17:35:00Z","v":12141,"vw":75.926305},{"c":76.015,"h":76.015,"l":75.95,"n":157,"o":75.97,"t":"2026-10-21T17:40:00Z","v":10075,"vw":75.976332},{"c":76.04,"h":76.075,"l":75.98,"n":306,"o":76.0015,"t":"2026-10-21T17:45:00Z","v":17086,"vw":76.029344},{"c":76.05,"h":76.08,"l":76,"n":312,"o":76.015,"t":"2026-10-21T17:50:00Z","v":20509,"vw":76.057055},{"c":75.99,"h":76.06,"l":75.99,"n":180,"o":76.05,"t":"2026-10-21T17:55:00Z","v":10763,"vw":76.039622},{"c":76.005,"h":76.01,"l":75.97,"n":159,"o":76.01,"t":"2026-10-21T18:00:00Z","v":7616,"vw":75.995389},{"c":76.01,"h":76.03,"l":75.99,"n":110,"o":75.99,"t":"2026-10-21T18:05:00Z","v":5766,"vw":76.015106},{"c":76.025,"h":76.025,"l":75.99,"n":109,"o":76.015,"t":"2026-10-21T18:10:00Z","v":4441,"vw":76.006008},{"c":75.98,"h":76.04,"l":75.96,"n":223,"o":76.025,"t":"2026-10-21T18:15:00Z","v":14541,"vw":76.006502},{"c":76.05,"h":76.07,"l":75.97,"n":229,"o":76.005,"t":"2026-10-21T18:20:00Z","v":12927,"vw":76.02855},{"c":76.07,"h":76.1525,"l":76.04,"n":178,"o":76.06,"t":"2026-10-21T18:25:00Z","v":10096,"vw":76.083423},{"c":76.06,"h":76.09,"l":76.06,"n":139,"o":76.07,"t":"2026-10-21T18:30:00Z","v":6526,"vw":76.076838},{"c":76.03,"h":76.08,"l":76.03,"n":115,"o":76.06,"t":"2026-10-21T18:35:00Z","v":6220,"vw":76.050166},{"c":76.02,"h":76.05,"l":75.99,"n":85,"o":76.03,"t":"2026-10-21T18:40:00Z","v":5587,"vw":76.026143},{"c":75.97,"h":76.06,"l":75.92,"n":341,"o":76.02,"t":"2026-10-21T18:45:00Z","v":14694,"vw":75.994492},{"c":75.98,"h":76.035,"l":75.965,"n":96,"o":75.965,"t":"2026-10-21T18:50:00Z","v":4784,"vw":76.003047},{"c":75.95,"h":75.985,"l":75.89,"n":250,"o":75.98,"t":"2026-10-21T18:55:00Z","v":12605,"vw":75.949333},{"c":76.02,"h":76.03,"l":75.93,"n":223,"o":75.95,"t":"2026-10-21T19:00:00Z","v":8179,"vw":75.975489},{"c":75.97,"h":76.03,"l":75.95,"n":196,"o":76,"t":"2026-10-21T19:05:00Z","v":8442,"vw":75.996209},{"c":76.08,"h":76.09,"l":75.95,"n":223,"o":75.96,"t":"2026-10-21T19:10:00Z","v":11125,"vw":76.043545},{"c":76.16,"h":76.205,"l":76.07,"n":490,"o":76.07,"t":"2026-10-21T19:15:00Z","v":18123,"vw":76.142843},{"c":76.135,"h":76.19,"l":76.05,"n":338,"o":76.14,"t":"2026-10-21T19:20:00Z","v":12530,"vw":76.121642},{"c":76.22,"h":76.24,"l":76.18,"n":193,"o":76.19,"t":"2026-10-21T19:25:00Z","v":8669,"vw":76.218217},{"c":76.04,"h":76.26,"l":75.98,"n":530,"o":76.21,"t":"2026-10-21T19:30:00Z","v":25753,"vw":76.130272},{"c":76.2,"h":76.24,"l":75.99,"n":451,"o":76,"t":"2026-10-21T19:35:00Z","v":20674,"vw":76.152926},{"c":76.23,"h":76.26,"l":76.19,"n":345,"o":76.19,"t":"2026-10-21T19:40:00Z","v":15375,"vw":76.21275},{"c":76.29,"h":76.335,"l":76.2,"n":468,"o":76.23,"t":"2026-10-21T19:45:00Z","v":23395,"vw":76.25482},{"c":76.265,"h":76.32,"l":76.23,"n":649,"o":76.26,"t":"2026-10-21T19:50:00Z","v":28553,"vw":76.270118},{"c":76.15,"h":76.26,"l":76.1,"n":986,"o":76.23,"t":"2026-10-21T19:55:00Z","v":38516,"vw":76.170734},{"c":76.1,"h":76.1,"l":76.1,"n":27,"o":76.1,"t":"2026-10-21T20:00:00Z","v":118697,"vw":76.1},{"c":76.35,"h":76.4,"l":76.35,"n":62,"o":76.39,"t":"2026-10-22T13:30:00Z","v":2085,"vw":76.390092},{"c":76.46,"h":76.56,"l":76.36,"n":150,"o":76.36,"t":"2026-10-22T13:35:00Z","v":10528,"vw":76.482099},{"c":76.775,"h":76.775,"l":76.63,"n":139,"o":76.64,"t":"2026-10-22T13:40:00Z","v":3906,"vw":76.699184},{"c":76.88,"h":77,"l":76.745,"n":54,"o":76.745,"t":"2026-10-22T13:45:00Z","v":997,"vw":76.891703},{"c":76.91,"h":77.07,"l":76.91,"n":175,"o":76.94,"t":"2026-10-22T13:50:00Z","v":5397,"vw":76.994634},{"c":76.95,"h":77.035,"l":76.87,"n":60,"o":77.035,"t":"2026-10-22T13:55:00Z","v":1608,"vw":76.944882},{"c":76.96,"h":76.96,"l":76.82,"n":78,"o":76.92,"t":"2026-10-22T14:00:00Z","v":2768,"vw":76.886529},{"c":76.97,"h":77.11,"l":76.97,"n":81,"o":77.025,"t":"2026-10-22T14:05:00Z","v":2401,"vw":77.03862},{"c":77.07,"h":77.09,"l":76.98,"n":37,"o":76.98,"t":"2026-10-22T14:10:00Z","v":1109,"vw":77.065714},{"c":77.035,"h":77.17,"l":77.035,"n":160,"o":77.135,"t":"2026-10-22T14:15:00Z","v":4892,"vw":77.103635},{"c":77.04,"h":77.185,"l":77.04,"n":145,"o":77.14,"t":"2026-10-22T14:20:00Z","v":6070,"vw":77.11375},{"c":77.2251,"h":77.28,"l":77.07,"n":191,"o":77.08,"t":"2026-10-22T14:25:00Z","v":5250,"vw":77.140864},{"c":77.01,"h":77.23,"l":77.01,"n":66,"o":77.23,"t":"2026-10-22T14:30:00Z","v":1559,"vw":77.115572},{"c":76.99,"h":77.03,"l":76.96,"n":67,"o":76.96,"t":"2026-10-22T14:35:00Z","v":1737,"vw":77.007778},{"c":76.93,"h":77.105,"l":76.93,"n":148,"o":77.03,"t":"2026-10-22T14:40:00Z","v":3394,"vw":77.038918},{"c":77.07,"h":77.07,"l":76.87,"n":64,"o":76.88,"t":"2026-10-22T14:45:00Z","v":1377,"vw":76.93},{"c":77.0534,"h":77.0534,"l":77.0534,"n":6,"o":77.0534,"t":"2026-10-22T14:50:00Z","v":222,"vw":77.0534},{"c":77.015,"h":77.11,"l":76.97,"n":68,"o":77.11,"t":"2026-10-22T14:55:00Z","v":2082,"vw":77.001583},{"c":76.945,"h":77.01,"l":76.945,"n":73,"o":77.01,"t":"2026-10-22T15:00:00Z","v":1173,"vw":76.97375},{"c":77.24,"h":77.24,"l":76.985,"n":254,"o":77,"t":"2026-10-22T15:05:00Z","v":9878,"vw":77.11839},{"c":77.06,"h":77.2,"l":77.05,"n":96,"o":77.2,"t":"2026-10-22T15:10:00Z","v":3798,"vw":77.145852},{"c":76.98,"h":77.13,"l":76.925,"n":153,"o":77.12,"t":"2026-10-22T15:15:00Z","v":5279,"vw":77.01861},{"c":76.97,"h":76.99,"l":76.97,"n":26,"o":76.99,"t":"2026-10-22T15:20:00Z","v":869,"vw":76.975},{"c":76.945,"h":76.945,"l":76.94,"n":29,"o":76.945,"t":"2026-10-22T15:25:00Z","v":1088,"vw":76.942059},{"c":77.06,"h":77.06,"l":76.91,"n":76,"o":76.915,"t":"2026-10-22T15:30:00Z","v":1928,"vw":76.93625},{"c":77.13,"h":77.13,"l":76.985,"n":105,"o":77,"t":"2026-10-22T15:35:00Z","v":3015,"vw":77.029778},{"c":77.12,"h":77.125,"l":77.06,"n":63,"o":77.06,"t":"2026-10-22T15:40:00Z","v":1250,"vw":77.086667},{"c":77.09,"h":77.14,"l":77.06,"n":51,"o":77.135,"t":"2026-10-22T15:45:00Z","v":1855,"vw":77.098393},{"c":76.96,"h":77.08,"l":76.96,"n":57,"o":77.08,"t":"2026-10-22T15:50:00Z","v":1885,"vw":77.045833},{"c":76.92,"h":76.92,"l":76.92,"n":24,"o":76.92,"t":"2026-10-22T15:55:00Z","v":312,"vw":76.92},{"c":77.0299,"h":77.0299,"l":76.97,"n":46,"o":76.97,"t":"2026-10-22T16:05:00Z","v":1038,"vw":77.005094},{"c":76.96,"h":76.97,"l":76.94,"n":55,"o":76.94,"t":"2026-10-22T16:10:00Z","v":1509,"vw":76.95},{"c":76.78,"h":77.05,"l":76.78,"n":107,"o":77.05,"t":"2026-10-22T16:15:00Z","v":2777,"vw":76.9325},{"c":76.9,"h":76.9,"l":76.75,"n":80,"o":76.76,"t":"2026-10-22T16:20:00Z","v":3107,"vw":76.848136},{"c":76.96,"h":77,"l":76.89,"n":25,"o":76.915,"t":"2026-10-22T16:25:00Z","v":1087,"vw":76.931494},{"c":76.91,"h":76.97,"l":76.91,"n":22,"o":76.97,"t":"2026-10-22T16:30:00Z","v":666,"vw":76.95125},{"c":76.895,"h":76.9,"l":76.79,"n":90,"o":76.9,"t":"2026-10-22T16:35:00Z","v":2879,"vw":76.853333},{"c":76.895,"h":76.95,"l":76.83,"n":97,"o":76.9,"t":"2026-10-22T16:40:00Z","v":3921,"vw":76.884231},{"c":77.1,"h":77.105,"l":77,"n":69,"o":77,"t":"2026-10-22T16:45:00Z","v":1606,"vw":77.064},{"c":77.11,"h":77.145,"l":77.065,"n":28,"o":77.065,"t":"2026-10-22T16:50:00Z","v":1393,"vw":77.112222},{"c":77.24,"h":77.24,"l":77.125,"n":65,"o":77.125,"t":"2026-10-22T16:55:00Z","v":1632,"vw":77.186195},{"c":77.175,"h":77.185,"l":77.17,"n":29,"o":77.17,"t":"2026-10-22T17:00:00Z","v":563,"vw":77.176563},{"c":77.15,"h":77.15,"l":77.15,"n":9,"o":77.15,"t":"2026-10-22T17:05:00Z","v":138,"vw":77.15},{"c":77.17,"h":77.21,"l":77.125,"n":64,"o":77.21,"t":"2026-10-22T17:15:00Z","v":3669,"vw":77.135596},{"c":77.235,"h":77.235,"l":77.175,"n":60,"o":77.21,"t":"2026-10-22T17:20:00Z","v":1067,"vw":77.204688},{"c":77.24,"h":77.24,"l":77.24,"n":14,"o":77.24,"t":"2026-10-22T17:25:00Z","v":306,"vw":77.24},{"c":77.17,"h":77.2,"l":77.16,"n":82,"o":77.18,"t":"2026-10-22T17:30:00Z","v":2345,"vw":77.1815},{"c":77.175,"h":77.2,"l":77.175,"n":10,"o":77.2,"t":"2026-10-22T17:35:00Z","v":349,"vw":77.190625},{"c":77.175,"h":77.175,"l":77.175,"n":15,"o":77.175,"t":"2026-10-22T17:40:00Z","v":274,"vw":77.175},{"c":77.155,"h":77.17,"l":77.155,"n":28,"o":77.17,"t":"2026-10-22T17:45:00Z","v":654,"vw":77.1625},{"c":77.145,"h":77.17,"l":77.145,"n":44,"o":77.16,"t":"2026-10-22T17:50:00Z","v":1709,"vw":77.151842},{"c":77.285,"h":77.285,"l":77.21,"n":49,"o":77.21,"t":"2026-10-22T17:55:00Z","v":1227,"vw":77.244},{"c":77.2,"h":77.285,"l":77.2,"n":89,"o":77.275,"t":"2026-10-22T18:00:00Z","v":4016,"vw":77.217021},{"c":77.2,"h":77.26,"l":77.2,"n":64,"o":77.24,"t":"2026-10-22T18:05:00Z","v":2128,"vw":77.232581},{"c":77.21,"h":77.21,"l":77.21,"n":13,"o":77.21,"t":"2026-10-22T18:10:00Z","v":398,"vw":77.21},{"c":77.15,"h":77.16,"l":77.1,"n":73,"o":77.16,"t":"2026-10-22T18:15:00Z","v":2254,"vw":77.140975},{"c":77.18,"h":77.19,"l":77.11,"n":76,"o":77.18,"t":"2026-10-22T18:20:00Z","v":3203,"vw":77.154322},{"c":77.06,"h":77.145,"l":77.06,"n":119,"o":77.14,"t":"2026-10-22T18:25:00Z","v":4115,"vw":77.105154},{"c":77.12,"h":77.12,"l":77.12,"n":36,"o":77.12,"t":"2026-10-22T18:30:00Z","v":915,"vw":77.12},{"c":77.19,"h":77.225,"l":77.19,"n":32,"o":77.225,"t":"2026-10-22T18:35:00Z","v":989,"vw":77.195814},{"c":77.2,"h":77.25,"l":77.18,"n":62,"o":77.2,"t":"2026-10-22T18:40:00Z","v":1755,"vw":77.209512},{"c":77.345,"h":77.345,"l":77.31,"n":26,"o":77.32,"t":"2026-10-22T18:45:00Z","v":705,"vw":77.325},{"c":77.28,"h":77.395,"l":77.28,"n":74,"o":77.355,"t":"2026-10-22T18:50:00Z","v":2446,"vw":77.334688},{"c":77.26,"h":77.345,"l":77.25,"n":107,"o":77.285,"t":"2026-10-22T18:55:00Z","v":3704,"vw":77.304515},{"c":77.42,"h":77.45,"l":77.22,"n":61,"o":77.22,"t":"2026-10-22T19:00:00Z","v":1723,"vw":77.33413},{"c":77.465,"h":77.465,"l":77.42,"n":46,"o":77.45,"t":"2026-10-22T19:05:00Z","v":1285,"vw":77.440625},{"c":77.385,"h":77.445,"l":77.385,"n":71,"o":77.43,"t":"2026-10-22T19:10:00Z","v":1966,"vw":77.418036},{"c":77.315,"h":77.42,"l":77.315,"n":87,"o":77.42,"t":"2026-10-22T19:15:00Z","v":1600,"vw":77.374677},{"c":77.215,"h":77.325,"l":77.21,"n":149,"o":77.305,"t":"2026-10-22T19:20:00Z","v":5807,"vw":77.280872},{"c":77.17,"h":77.17,"l":77.1,"n":109,"o":77.17,"t":"2026-10-22T19:25:00Z","v":2420,"vw":77.134386},{"c":77.03,"h":77.135,"l":77.03,"n":91,"o":77.135,"t":"2026-10-22T19:30:00Z","v":4371,"vw":77.078612},{"c":77.215,"h":77.215,"l":77.1,"n":106,"o":77.135,"t":"2026-10-22T19:35:00Z","v":3534,"vw":77.148812},{"c":77.24,"h":77.245,"l":77.19,"n":154,"o":77.21,"t":"2026-10-22T19:40:00Z","v":5904,"vw":77.211319},{"c":77.17,"h":77.275,"l":77.15,"n":158,"o":77.24,"t":"2026-10-22T19:45:00Z","v":6440,"vw":77.224491},{"c":77.07,"h":77.22,"l":77.025,"n":304,"o":77.14,"t":"2026-10-22T19:50:00Z","v":9778,"vw":77.135131},{"c":77.15,"h":77.23,"l":77.06,"n":762,"o":77.06,"t":"2026-10-22T19:55:00Z","v":27974,"vw":77.17598},{"c":77.13,"h":77.13,"l":77.13,"n":32,"o":77.13,"t":"2026-10-22T20:00:00Z","v":60016,"vw":77.13}],"history":[{"c":55.32,"h":56.625,"l":55.27,"n":8590,"o":56.45,"t":"2024-10-21T04:00:00Z","v":461114,"vw":55.534777},{"c":55,"h":55.375,"l":54.6131,"n":12328,"o":55.07,"t":"2024-10-22T04:00:00Z","v":640276,"vw":55.010325},{"c":55.31,"h":55.45,"l":54.71,"n":13743,"o":54.71,"t":"2024-10-23T04:00:00Z","v":1673570,"vw":55.228474},{"c":55.1,"h":55.51,"l":54.5,"n":10834,"o":55.29,"t":"2024-10-24T04:00:00Z","v":494045,"vw":54.935752},{"c":54.48,"h":55.16,"l":54.41,"n":7310,"o":55.16,"t":"2024-10-25T04:00:00Z","v":377900,"vw":54.607377},{"c":55.34,"h":55.37,"l":54.72,"n":9941,"o":54.8,"t":"2024-10-28T04:00:00Z","v":485644,"vw":55.184556},{"c":53.55,"h":54.66,"l":52.32,"n":12088,"o":54.22,"t":"2024-10-29T04:00:00Z","v":850660,"vw":53.488584},{"c":53.91,"h":54.48,"l":53.655,"n":7642,"o":53.82,"t":"2024-10-30T04:00:00Z","v":475888,"vw":53.927478},{"c":53.46,"h":54.16,"l":53.34,"n":8070,"o":53.93,"t":"2024-10-31T04:00:00Z","v":413091,"vw":53.626423},{"c":52.79,"h":54.06,"l":52.69,"n":8411,"o":53.62,"t":"2024-11-01T04:00:00Z","v":339848,"vw":53.069357},{"c":52.58,"h":52.93,"l":52.32,"n":5959,"o":52.54,"t":"2024-11-04T05:00:00Z","v":291665,"vw":52.560821},{"c":53.21,"h":53.33,"l":52.41,"n":7760,"o":52.58,"t":"2024-11-05T05:00:00Z","v":335448,"vw":53.153233},{"c":54.59,"h":54.76,"l":53.595,"n":12772,"o":53.62,"t":"2024-11-06T05:00:00Z","v":586703,"vw":54.38884},{"c":53.41,"h":54.72,"l":53.32,"n":10568,"o":54.56,"t":"2024-11-07T05:00:00Z","v":414004,"vw":53.62949},{"c":54.22,"h":54.35,"l":53.27,"n":10185,"o":53.79,"t":"2024-11-08T05:00:00Z","v":352297,"vw":54.123992},{"c":54.99,"h":55.23,"l":54.32,"n":8244,"o":54.48,"t":"2024-11-11T05:00:00Z","v":256095,"vw":54.917383},{"c":55.19,"h":55.63,"l":54.9,"n":8285,"o":55.05,"t":"2024-11-12T05:00:00Z","v":400572,"vw":55.265925},{"c":55.27,"h":55.74,"l":54.94,"n":8897,"o":55.57,"t":"2024-11-13T05:00:00Z","v":372671,"vw":55.245696},{"c":54.85,"h":55.395,"l":54.7,"n":6552,"o":55.34,"t":"2024-11-14T05:00:00Z","v":262140,"vw":54.909263},{"c":55.19,"h":55.42,"l":54.86,"n":7803,"o":55.08,"t":"2024-11-15T05:00:00Z","v":334547,"vw":55.152629},{"c":55.59,"h":55.92,"l":54.87,"n":6769,"o":54.99,"t":"2024-11-18T05:00:00Z","v":252568,"vw":55.616002},{"c":55.66,"h":55.69,"l":54.79,"n":6399,"o":55.28,"t":"2024-11-19T05:00:00Z","v":253091,"vw":55.50383},{"c":55.57,"h":55.61,"l":55.04,"n":8006,"o":55.42,"t":"2024-11-20T05:00:00Z","v":248581,"vw":55.452392},{"c":56.51,"h":56.54,"l":55.5,"n":7329,"o":55.92,"t":"2024-11-21T05:00:00Z","v":255049,"vw":56.31898},{"c":56.75,"h":57,"l":56.49,"n":6503,"o":56.9,"t":"2024-11-22T05:00:00Z","v":282763,"vw":56.76116},{"c":57.05,"h":57.49,"l":56.98,"n":9978,"o":57.13,"t":"2024-11-25T05:00:00Z","v":488442,"vw":57.129655},{"c":54.48,"h":57,"l":54.37,"n":16110,"o":56.84,"t":"2024-11-26T05:00:00Z","v":895991,"vw":55.097183},{"c":54.72,"h":55.16,"l":54.52,"n":9799,"o":54.86,"t":"2024-11-27T05:00:00Z","v":557864,"vw":54.780204},{"c":55.24,"h":55.472,"l":54.68,"n":4335,"o":54.87,"t":"2024-11-29T05:00:00Z","v":280105,"vw":55.182152},{"c":54.45,"h":54.97,"l":54.1792,"n":8967,"o":54.97,"t":"2024-12-02T05:00:00Z","v":328905,"vw":54.450861},{"c":54.39,"h":54.785,"l":54.14,"n":8178,"o":54.73,"t":"2024-12-03T05:00:00Z","v":447249,"vw":54.410465},{"c":54.02,"h":54.27,"l":53.86,"n":6706,"o":54.12,"t":"2024-12-04T05:00:00Z","v":337022,"vw":54.02789},{"c":53.8,"h":54.2999,"l":53.64,"n":7313,"o":54.24,"t":"2024-12-05T05:00:00Z","v":256110,"vw":53.874988},{"c":53.43,"h":54.12,"l":53.37,"n":6395,"o":54.12,"t":"2024-12-06T05:00:00Z","v":228474,"vw":53.502586},{"c":53.01,"h":53.74,"l":52.94,"n":6526,"o":53.53,"t":"2024-12-09T05:00:00Z","v":214198,"vw":53.214686},{"c":52.8,"h":53.19,"l":52.26,"n":8228,"o":53.19,"t":"2024-12-10T05:00:00Z","v":288420,"vw":52.803418},{"c":52.26,"h":52.84,"l":52.25,"n":6898,"o":52.74,"t":"2024-12-11T05:00:00Z","v":437325,"vw":52.327132},{"c":51.58,"h":52.725,"l":51.51,"n":7239,"o":52.52,"t":"2024-12-12T05:00:00Z","v":283663,"vw":51.876147},{"c":50.93,"h":51.36,"l":50.43,"n":6644,"o":50.87,"t":"2024-12-13T05:00:00Z","v":315152,"vw":50.904831},{"c":50.8,"h":51.42,"l":50.685,"n":9100,"o":50.71,"t":"2024-12-16T05:00:00Z","v":375802,"vw":50.928482},{"c":52.25,"h":53.3,"l":51.1,"n":14727,"o":51.52,"t":"2024-12-17T05:00:00Z","v":792402,"vw":52.323268},{"c":50.44,"h":52.3099,"l":50.43,"n":13473,"o":52.08,"t":"2024-12-18T05:00:00Z","v":620056,"vw":50.941229},{"c":52.5,"h":53.24,"l":51.73,"n":16549,"o":51.82,"t":"2024-12-19T05:00:00Z","v":828391,"vw":52.683241},{"c":52.6,"h":53.25,"l":52.2,"n":12532,"o":52.22,"t":"2024-12-20T05:00:00Z","v":1232198,"vw":52.578003},{"c":52.74,"h":52.82,"l":51.92,"n":8096,"o":52.35,"t":"2024-12-23T05:00:00Z","v":281104,"vw":52.605514},{"c":53.18,"h":53.22,"l":52.645,"n":3962,"o":52.72,"t":"2024-12-24T05:00:00Z","v":138159,"vw":53.08024},{"c":53.45,"h":53.46,"l":52.6137,"n":6734,"o":52.78,"t":"2024-12-26T05:00:00Z","v":267804,"vw":53.312722},{"c":53,"h":53.4,"l":52.76,"n":6027,"o":52.98,"t":"2024-12-27T05:00:00Z","v":276402,"vw":53.051237},{"c":53.55,"h":53.63,"l":52.35,"n":8417,"o":52.67,"t":"2024-12-30T05:00:00Z","v":310838,"vw":53.271618},{"c":53.46,"h":53.8849,"l":52.99,"n":8963,"o":53.71,"t":"2024-12-31T05:00:00Z","v":401751,"vw":53.398372},{"c":52.99,"h":53.835,"l":52.83,"n":9795,"o":53.7,"t":"2025-01-02T05:00:00Z","v":369237,"vw":53.095783},{"c":53.14,"h":53.47,"l":52.835,"n":7409,"o":53.22,"t":"2025-01-03T05:00:00Z","v":330976,"vw":53.171639},{"c":51.68,"h":52.97,"l":51.6,"n":7719,"o":52.92,"t":"2025-01-06T05:00:00Z","v":372879,"vw":51.974391},{"c":51.94,"h":52.24,"l":51.66,"n":8716,"o":51.67,"t":"2025-01-07T05:00:00Z","v":326867,"vw":51.914048},{"c":52.46,"h":52.5,"l":51.345,"n":7532,"o":51.51,"t":"2025-01-08T05:00:00Z","v":286829,"vw":52.298858},{"c":51.11,"h":52.28,"l":50.77,"n":8421,"o":51.95,"t":"2025-01-10T05:00:00Z","v":344134,"vw":51.26223},{"c":51.53,"h":51.62,"l":51.07,"n":7985,"o":51.11,"t":"2025-01-13T05:00:00Z","v":322940,"vw":51.415788},{"c":52.28,"h":52.41,"l":51.63,"n":6511,"o":51.69,"t":"2025-01-14T05:00:00Z","v":211494,"vw":52.165961},{"c":52.96,"h":53.515,"l":52.8101,"n":5992,"o":53.5,"t":"2025-01-15T05:00:00Z","v":230628,"vw":53.04349},{"c":54.27,"h":54.35,"l":52.855,"n":9210,"o":52.96,"t":"2025-01-16T05:00:00Z","v":284071,"vw":54.039304},{"c":54.4,"h":54.79,"l":54.095,"n":7393,"o":54.31,"t":"2025-01-17T05:00:00Z","v":313464,"vw":54.378197},{"c":55.04,"h":55.46,"l":54.695,"n":6712,"o":54.83,"t":"2025-01-21T05:00:00Z","v":246968,"vw":55.12928},{"c":53.35,"h":54.65,"l":53.16,"n":8414,"o":54.65,"t":"2025-01-22T05:00:00Z","v":268709,"vw":53.504207},{"c":53.97,"h":54.05,"l":53.44,"n":7580,"o":54.01,"t":"2025-01-23T05:00:00Z","v":355323,"vw":53.900946},{"c":54.13,"h":54.24,"l":53.33,"n":7983,"o":53.33,"t":"2025-01-24T05:00:00Z","v":380877,"vw":53.989571},{"c":54.56,"h":54.97,"l":53.705,"n":11414,"o":54.29,"t":"2025-01-27T05:00:00Z","v":623921,"vw":54.370105},{"c":54.39,"h":55.3,"l":54.19,"n":9351,"o":54.73,"t":"2025-01-28T05:00:00Z","v":330904,"vw":54.689741},{"c":53.69,"h":54.47,"l":53.3,"n":8073,"o":53.98,"t":"2025-01-29T05:00:00Z","v":305703,"vw":53.693329},{"c":54.19,"h":54.78,"l":53.9,"n":8546,"o":54.29,"t":"2025-01-30T05:00:00Z","v":338117,"vw":54.240087},{"c":53.91,"h":54.47,"l":53.76,"n":10238,"o":54,"t":"2025-01-31T05:00:00Z","v":549280,"vw":53.954162},{"c":53.79,"h":53.99,"l":53,"n":9210,"o":53.15,"t":"2025-02-03T05:00:00Z","v":327651,"vw":53.618721},{"c":53.51,"h":53.71,"l":52.85,"n":6824,"o":53.27,"t":"2025-02-04T05:00:00Z","v":288434,"vw":53.463638},{"c":53.92,"h":54.28,"l":53.76,"n":8380,"o":53.81,"t":"2025-02-05T05:00:00Z","v":361780,"vw":53.996985},{"c":53.54,"h":54.25,"l":53.03,"n":7721,"o":54.23,"t":"2025-02-06T05:00:00Z","v":348145,"vw":53.455975},{"c":53.07,"h":53.645,"l":52.94,"n":13068,"o":53.62,"t":"2025-02-07T05:00:00Z","v":477969,"vw":53.109712},{"c":53.72,"h":53.815,"l":52.69,"n":11146,"o":53.25,"t":"2025-02-10T05:00:00Z","v":312530,"vw":53.541014},{"c":54.69,"h":54.73,"l":53.44,"n":8666,"o":53.57,"t":"2025-02-11T05:00:00Z","v":329164,"vw":54.305261},{"c":54.12,"h":54.27,"l":53.42,"n":11071,"o":53.78,"t":"2025-02-12T05:00:00Z","v":420314,"vw":53.986197},{"c":52.87,"h":53.925,"l":51.81,"n":19941,"o":53.74,"t":"2025-02-13T05:00:00Z","v":958308,"vw":52.702754},{"c":51.96,"h":53.61,"l":51.66,"n":14805,"o":52.89,"t":"2025-02-14T05:00:00Z","v":683560,"vw":52.176462},{"c":53.11,"h":53.15,"l":51.82,"n":11741,"o":51.94,"t":"2025-02-18T05:00:00Z","v":520310,"vw":52.875122},{"c":53.21,"h":53.78,"l":52.89,"n":8666,"o":52.89,"t":"2025-02-19T05:00:00Z","v":373303,"vw":53.268463},{"c":53.53,"h":53.805,"l":52.6928,"n":7997,"o":53,"t":"2025-02-20T05:00:00Z","v":371861,"vw":53.488838},{"c":53.92,"h":54.17,"l":53.52,"n":8142,"o":53.79,"t":"2025-02-21T05:00:00Z","v":374832,"vw":53.870501},{"c":54.32,"h":54.69,"l":53.73,"n":9859,"o":54.3,"t":"2025-02-24T05:00:00Z","v":365627,"vw":54.279284},{"c":54.84,"h":54.92,"l":54.11,"n":11202,"o":54.52,"t":"2025-02-25T05:00:00Z","v":524159,"vw":54.728374},{"c":54.56,"h":54.76,"l":54.09,"n":11057,"o":54.67,"t":"2025-02-26T05:00:00Z","v":469572,"vw":54.477706},{"c":54.85,"h":55.215,"l":53.6,"n":14361,"o":54.06,"t":"2025-02-27T05:00:00Z","v":583162,"vw":54.619123},{"c":55.93,"h":55.95,"l":54.88,"n":9508,"o":55.11,"t":"2025-02-28T05:00:00Z","v":412194,"vw":55.648567},{"c":56.64,"h":56.66,"l":55.48,"n":10497,"o":55.48,"t":"2025-03-03T05:00:00Z","v":486465,"vw":56.413705},{"c":55.53,"h":57.155,"l":55.53,"n":13455,"o":56.55,"t":"2025-03-04T05:00:00Z","v":609283,"vw":56.020174},{"c":55.2,"h":55.85,"l":54.92,"n":11341,"o":55.16,"t":"2025-03-05T05:00:00Z","v":408367,"vw":55.188509},{"c":55.06,"h":55.35,"l":54.31,"n":9501,"o":54.64,"t":"2025-03-06T05:00:00Z","v":410342,"vw":54.850628},{"c":56.14,"h":56.425,"l":54.93,"n":16867,"o":55.16,"t":"2025-03-07T05:00:00Z","v":647291,"vw":56.023472},{"c":56.49,"h":57.44,"l":56.02,"n":14534,"o":56.41,"t":"2025-03-10T04:00:00Z","v":685196,"vw":56.630841},{"c":55.29,"h":56.745,"l":55.23,"n":17192,"o":56.53,"t":"2025-03-11T04:00:00Z","v":826180,"vw":55.620969},{"c":54.53,"h":55.245,"l":54.165,"n":14540,"o":55.01,"t":"2025-03-12T04:00:00Z","v":734335,"vw":54.551833},{"c":55.79,"h":55.86,"l":54.88,"n":14433,"o":54.88,"t":"2025-03-13T04:00:00Z","v":512785,"vw":55.678127},{"c":56.1,"h":56.14,"l":54.935,"n":16136,"o":55.04,"t":"2025-03-14T04:00:00Z","v":639650,"vw":55.707787},{"c":56.29,"h":56.535,"l":55.86,"n":12948,"o":56.1,"t":"2025-03-17T04:00:00Z","v":549604,"vw":56.234473},{"c":55.93,"h":56.26,"l":55.37,"n":11842,"o":56.1,"t":"2025-03-18T04:00:00Z","v":503809,"vw":55.816561},{"c":56.4,"h":56.56,"l":55.65,"n":13415,"o":55.92,"t":"2025-03-19T04:00:00Z","v":484666,"vw":56.29071},{"c":56.18,"h":56.4947,"l":55.95,"n":11185,"o":56.18,"t":"2025-03-20T04:00:00Z","v":449649,"vw":56.182029},{"c":55.32,"h":56.36,"l":55.01,"n":12652,"o":55.91,"t":"2025-03-21T04:00:00Z","v":2667645,"vw":55.374977},{"c":55.57,"h":55.86,"l":55.3,"n":10563,"o":55.67,"t":"2025-03-24T04:00:00Z","v":423296,"vw":55.580463},{"c":54.65,"h":55.67,"l":54.08,"n":12695,"o":55.49,"t":"2025-03-25T04:00:00Z","v":500812,"vw":54.589861},{"c":55.49,"h":55.645,"l":54.64,"n":10327,"o":54.95,"t":"2025-03-26T04:00:00Z","v":439752,"vw":55.459598},{"c":55.67,"h":55.9658,"l":55.4407,"n":9368,"o":55.68,"t":"2025-03-27T04:00:00Z","v":337179,"vw":55.696137},{"c":56.8,"h":57,"l":55.79,"n":11700,"o":55.98,"t":"2025-03-28T04:00:00Z","v":579302,"vw":56.707034},{"c":57.87,"h":58.06,"l":56.84,"n":10839,"o":56.84,"t":"2025-03-31T04:00:00Z","v":571887,"vw":57.771975},{"c":58.51,"h":58.705,"l":57.2703,"n":13308,"o":57.84,"t":"2025-04-01T04:00:00Z","v":555004,"vw":58.306253},{"c":58.9,"h":58.985,"l":57.99,"n":9610,"o":58.47,"t":"2025-04-02T04:00:00Z","v":458556,"vw":58.789703},{"c":58.1,"h":59.52,"l":58.08,"n":15213,"o":58.94,"t":"2025-04-03T04:00:00Z","v":582229,"vw":58.338639},{"c":56.33,"h":58,"l":55.73,"n":19165,"o":57.8,"t":"2025-04-04T04:00:00Z","v":885720,"vw":56.476556},{"c":54.72,"h":56.62,"l":53.83,"n":19863,"o":54.98,"t":"2025-04-07T04:00:00Z","v":814702,"vw":54.901852},{"c":54.76,"h":56.1,"l":54.11,"n":15755,"o":54.97,"t":"2025-04-08T04:00:00Z","v":740453,"vw":54.954681},{"c":55.69,"h":56.85,"l":53.46,"n":16856,"o":54.1,"t":"2025-04-09T04:00:00Z","v":680061,"vw":55.332214},{"c":55.67,"h":56.1,"l":54.26,"n":13464,"o":55.69,"t":"2025-04-10T04:00:00Z","v":534529,"vw":55.448202},{"c":56.26,"h":56.58,"l":54.885,"n":9850,"o":55.86,"t":"2025-04-11T04:00:00Z","v":331473,"vw":56.084169},{"c":57.18,"h":57.33,"l":56.36,"n":7720,"o":56.72,"t":"2025-04-14T04:00:00Z","v":302759,"vw":57.11584},{"c":57.43,"h":57.86,"l":57.285,"n":9381,"o":57.37,"t":"2025-04-15T04:00:00Z","v":352334,"vw":57.517963},{"c":57.69,"h":58.335,"l":57.37,"n":9280,"o":57.69,"t":"2025-04-16T04:00:00Z","v":464127,"vw":57.764029},{"c":58.77,"h":59.15,"l":57.73,"n":12910,"o":57.73,"t":"2025-04-17T04:00:00Z","v":596292,"vw":58.757278},{"c":58.06,"h":59.08,"l":58,"n":13645,"o":59.05,"t":"2025-04-21T04:00:00Z","v":652250,"vw":58.193208},{"c":58.78,"h":59.08,"l":58.04,"n":9250,"o":58.72,"t":"2025-04-22T04:00:00Z","v":368198,"vw":58.684397},{"c":58.43,"h":58.9,"l":57.83,"n":8661,"o":58.48,"t":"2025-04-23T04:00:00Z","v":431106,"vw":58.374805},{"c":58.51,"h":58.58,"l":58.005,"n":8790,"o":58.39,"t":"2025-04-24T04:00:00Z","v":434509,"vw":58.448093},{"c":58.28,"h":58.51,"l":57.81,"n":9225,"o":58.41,"t":"2025-04-25T04:00:00Z","v":279160,"vw":58.200685},{"c":58.8,"h":58.89,"l":57.735,"n":9672,"o":57.78,"t":"2025-04-28T04:00:00Z","v":379616,"vw":58.602648},{"c":59.51,"h":59.89,"l":58.43,"n":15598,"o":58.56,"t":"2025-04-29T04:00:00Z","v":607442,"vw":59.434855},{"c":58.23,"h":59.4,"l":57.26,"n":17984,"o":59.4,"t":"2025-04-30T04:00:00Z","v":937288,"vw":58.052707},{"c":58.2,"h":58.84,"l":57.715,"n":10216,"o":58.28,"t":"2025-05-01T04:00:00Z","v":391642,"vw":58.237921},{"c":58.2,"h":58.506,"l":57.79,"n":8706,"o":58.33,"t":"2025-05-02T04:00:00Z","v":360124,"vw":58.18291},{"c":58.29,"h":58.7,"l":57.675,"n":10673,"o":57.98,"t":"2025-05-05T04:00:00Z","v":479685,"vw":58.32875},{"c":58.06,"h":58.65,"l":57.945,"n":10303,"o":58.19,"t":"2025-05-06T04:00:00Z","v":459536,"vw":58.245195},{"c":57.66,"h":58.19,"l":57.5,"n":8649,"o":57.97,"t":"2025-05-07T04:00:00Z","v":324652,"vw":57.775729},{"c":57.04,"h":58.045,"l":56.895,"n":7896,"o":57.72,"t":"2025-05-08T04:00:00Z","v":312250,"vw":57.165107},{"c":56.16,"h":57.12,"l":56.09,"n":10493,"o":57.01,"t":"2025-05-09T04:00:00Z","v":492785,"vw":56.267422},{"c":55.74,"h":56.52,"l":55.38,"n":10023,"o":56.2,"t":"2025-05-12T04:00:00Z","v":400907,"vw":55.753863},{"c":54.69,"h":55.695,"l":54.5,"n":9473,"o":55.38,"t":"2025-05-13T04:00:00Z","v":404916,"vw":54.860231},{"c":54.19,"h":54.755,"l":53.45,"n":9658,"o":54.51,"t":"2025-05-14T04:00:00Z","v":337968,"vw":54.154422},{"c":55.44,"h":55.49,"l":54.37,"n":7894,"o":54.55,"t":"2025-05-15T04:00:00Z","v":301823,"vw":55.240737},{"c":56.09,"h":56.11,"l":55.34,"n":7834,"o":55.34,"t":"2025-05-16T04:00:00Z","v":420086,"vw":55.882741},{"c":56.52,"h":56.59,"l":55.56,"n":8015,"o":55.9,"t":"2025-05-19T04:00:00Z","v":290300,"vw":56.363466},{"c":56.31,"h":56.77,"l":56.1,"n":7749,"o":56.5,"t":"2025-05-20T04:00:00Z","v":319424,"vw":56.357467},{"c":55.34,"h":56,"l":55.24,"n":8070,"o":55.84,"t":"2025-05-21T04:00:00Z","v":368293,"vw":55.466077},{"c":54.69,"h":55.145,"l":54.275,"n":6817,"o":54.87,"t":"2025-05-22T04:00:00Z","v":308276,"vw":54.739776},{"c":54.98,"h":55.09,"l":54.3,"n":6744,"o":54.77,"t":"2025-05-23T04:00:00Z","v":237416,"vw":54.9404},{"c":55.69,"h":55.81,"l":55.06,"n":6806,"o":55.43,"t":"2025-05-27T04:00:00Z","v":264473,"vw":55.627913},{"c":54.5,"h":55.56,"l":54.365,"n":7461,"o":55.56,"t":"2025-05-28T04:00:00Z","v":291387,"vw":54.588189},{"c":55.05,"h":55.11,"l":54.41,"n":6514,"o":54.5,"t":"2025-05-29T04:00:00Z","v":341009,"vw":54.940609},{"c":55.33,"h":55.53,"l":55.01,"n":7074,"o":55.09,"t":"2025-05-30T04:00:00Z","v":403796,"vw":55.325271},{"c":54.11,"h":54.78,"l":53.8916,"n":11913,"o":54.7,"t":"2025-06-02T04:00:00Z","v":596308,"vw":54.128},{"c":53.91,"h":54.22,"l":53.41,"n":11676,"o":54.15,"t":"2025-06-03T04:00:00Z","v":485005,"vw":53.877327},{"c":52.75,"h":53.74,"l":52.735,"n":8260,"o":53.69,"t":"2025-06-04T04:00:00Z","v":329904,"vw":53.067884},{"c":52.56,"h":52.84,"l":52.25,"n":8716,"o":52.64,"t":"2025-06-05T04:00:00Z","v":345705,"vw":52.560464},{"c":52.43,"h":52.88,"l":52.18,"n":7369,"o":52.81,"t":"2025-06-06T04:00:00Z","v":432787,"vw":52.421916},{"c":52.58,"h":52.91,"l":52.05,"n":9107,"o":52.39,"t":"2025-06-09T04:00:00Z","v":315227,"vw":52.621539},{"c":52.76,"h":53.04,"l":52.505,"n":8501,"o":52.75,"t":"2025-06-10T04:00:00Z","v":392032,"vw":52.782462},{"c":52.68,"h":53.21,"l":52.56,"n":8568,"o":53.03,"t":"2025-06-11T04:00:00Z","v":384434,"vw":52.769689},{"c":52.73,"h":52.81,"l":52.15,"n":8952,"o":52.71,"t":"2025-06-12T04:00:00Z","v":366061,"vw":52.581578},{"c":51.62,"h":52.3993,"l":51.5,"n":12366,"o":52.07,"t":"2025-06-13T04:00:00Z","v":597254,"vw":51.875974},{"c":51.14,"h":52.055,"l":50.915,"n":11949,"o":51.91,"t":"2025-06-16T04:00:00Z","v":682514,"vw":51.217073},{"c":50.87,"h":51.28,"l":50.46,"n":9404,"o":50.99,"t":"2025-06-17T04:00:00Z","v":449135,"vw":50.905108},{"c":51.08,"h":51.21,"l":50.635,"n":10156,"o":51.12,"t":"2025-06-18T04:00:00Z","v":422766,"vw":50.988859},{"c":50.85,"h":51.55,"l":50.72,"n":8978,"o":51.24,"t":"2025-06-20T04:00:00Z","v":761878,"vw":50.974084},{"c":51.73,"h":51.75,"l":51.21,"n":8486,"o":51.21,"t":"2025-06-23T04:00:00Z","v":444321,"vw":51.647674},{"c":51.97,"h":52.215,"l":51.6,"n":10121,"o":51.89,"t":"2025-06-24T04:00:00Z","v":534569,"vw":51.981898},{"c":50.8,"h":51.73,"l":50.775,"n":8454,"o":51.58,"t":"2025-06-25T04:00:00Z","v":527072,"vw":51.059467},{"c":51.17,"h":51.2277,"l":50.67,"n":9219,"o":50.82,"t":"2025-06-26T04:00:00Z","v":461405,"vw":51.002661},{"c":50.85,"h":51.55,"l":50.55,"n":13658,"o":51.15,"t":"2025-06-27T04:00:00Z","v":1009774,"vw":50.876083},{"c":51.3,"h":51.32,"l":50.54,"n":8361,"o":50.84,"t":"2025-06-30T04:00:00Z","v":353568,"vw":51.158072},{"c":52.02,"h":52.205,"l":50.93,"n":9837,"o":51.18,"t":"2025-07-01T04:00:00Z","v":422390,"vw":51.889601},{"c":51.95,"h":52.04,"l":51.36,"n":9984,"o":52.03,"t":"2025-07-02T04:00:00Z","v":453752,"vw":51.874979},{"c":52.47,"h":52.47,"l":51.88,"n":7596,"o":52.2,"t":"2025-07-03T04:00:00Z","v":368333,"vw":52.357251},{"c":51.97,"h":52.58,"l":51.77,"n":10704,"o":52.31,"t":"2025-07-07T04:00:00Z","v":438564,"vw":52.076765},{"c":52.09,"h":52.2975,"l":51.27,"n":8118,"o":51.62,"t":"2025-07-08T04:00:00Z","v":428138,"vw":52.022108},{"c":52.43,"h":52.55,"l":51.955,"n":9093,"o":52.3,"t":"2025-07-09T04:00:00Z","v":351500,"vw":52.360673},{"c":52.86,"h":53.07,"l":52.1426,"n":7639,"o":52.25,"t":"2025-07-10T04:00:00Z","v":314235,"vw":52.834473},{"c":52.46,"h":52.87,"l":52.345,"n":7639,"o":52.58,"t":"2025-07-11T04:00:00Z","v":330674,"vw":52.541932},{"c":52.53,"h":52.745,"l":52.265,"n":8837,"o":52.29,"t":"2025-07-14T04:00:00Z","v":309505,"vw":52.507156},{"c":51.58,"h":52.475,"l":51.39,"n":12050,"o":52.42,"t":"2025-07-15T04:00:00Z","v":505159,"vw":51.685308},{"c":51.75,"h":52.095,"l":51.3101,"n":9737,"o":51.65,"t":"2025-07-16T04:00:00Z","v":373141,"vw":51.731821},{"c":52.2,"h":52.28,"l":51.5,"n":9436,"o":51.5,"t":"2025-07-17T04:00:00Z","v":995276,"vw":52.103183},{"c":52.29,"h":52.64,"l":51.92,"n":11425,"o":52.37,"t":"2025-07-18T04:00:00Z","v":479704,"vw":52.268576},{"c":52.94,"h":53.3399,"l":52.43,"n":9175,"o":52.43,"t":"2025-07-21T04:00:00Z","v":367151,"vw":53.009937},{"c":53.31,"h":53.61,"l":52.8743,"n":7680,"o":53.13,"t":"2025-07-22T04:00:00Z","v":355817,"vw":53.288792},{"c":52.53,"h":53.54,"l":52.35,"n":6485,"o":53.54,"t":"2025-07-23T04:00:00Z","v":275066,"vw":52.679713},{"c":52.11,"h":52.46,"l":51.985,"n":7846,"o":52.21,"t":"2025-07-24T04:00:00Z","v":325250,"vw":52.158632},{"c":52.62,"h":52.64,"l":52.12,"n":7907,"o":52.2,"t":"2025-07-25T04:00:00Z","v":266343,"vw":52.490166},{"c":52.11,"h":52.56,"l":51.99,"n":9072,"o":52.35,"t":"2025-07-28T04:00:00Z","v":386936,"vw":52.157493},{"c":52.54,"h":52.605,"l":51.92,"n":8832,"o":52.34,"t":"2025-07-29T04:00:00Z","v":412528,"vw":52.422107},{"c":52.61,"h":53.01,"l":52.195,"n":14480,"o":52.54,"t":"2025-07-30T04:00:00Z","v":783827,"vw":52.580834},{"c":53.7,"h":54.065,"l":52.24,"n":12909,"o":52.24,"t":"2025-07-31T04:00:00Z","v":761621,"vw":53.591905},{"c":53.53,"h":53.96,"l":53.19,"n":12523,"o":53.96,"t":"2025-08-01T04:00:00Z","v":459008,"vw":53.52543},{"c":54.7,"h":54.965,"l":53.55,"n":10343,"o":53.55,"t":"2025-08-04T04:00:00Z","v":417963,"vw":54.640008},{"c":54.535,"h":54.81,"l":53.59,"n":10696,"o":54.66,"t":"2025-08-05T04:00:00Z","v":466765,"vw":54.553806},{"c":55.06,"h":55.26,"l":54.145,"n":10913,"o":54.66,"t":"2025-08-06T04:00:00Z","v":527158,"vw":55.01443},{"c":55.37,"h":55.56,"l":54.91,"n":10585,"o":54.96,"t":"2025-08-07T04:00:00Z","v":480943,"vw":55.351556},{"c":55.33,"h":55.65,"l":54.955,"n":8059,"o":55.42,"t":"2025-08-08T04:00:00Z","v":323888,"vw":55.291358},{"c":55.07,"h":55.58,"l":55,"n":7162,"o":55.58,"t":"2025-08-11T04:00:00Z","v":294929,"vw":55.145757},{"c":55.67,"h":55.73,"l":55.09,"n":9365,"o":55.42,"t":"2025-08-12T04:00:00Z","v":375362,"vw":55.570027},{"c":56,"h":56.03,"l":55.58,"n":8197,"o":55.8,"t":"2025-08-13T04:00:00Z","v":317976,"vw":55.920215},{"c":56.04,"h":56.16,"l":55.4,"n":9411,"o":55.92,"t":"2025-08-14T04:00:00Z","v":402557,"vw":55.955478},{"c":55.39,"h":56.04,"l":55.16,"n":8394,"o":56.04,"t":"2025-08-15T04:00:00Z","v":471582,"vw":55.460225},{"c":54.93,"h":55.455,"l":54.89,"n":6068,"o":55.45,"t":"2025-08-18T04:00:00Z","v":253349,"vw":55.006655},{"c":58.41,"h":58.5,"l":55.83,"n":27055,"o":55.83,"t":"2025-08-19T04:00:00Z","v":1622574,"vw":58.150005},{"c":57.5,"h":59.5,"l":57.45,"n":22824,"o":58.54,"t":"2025-08-20T04:00:00Z","v":1685863,"vw":58.29346},{"c":57.07,"h":57.68,"l":57.02,"n":16004,"o":57.52,"t":"2025-08-21T04:00:00Z","v":845384,"vw":57.302186},{"c":58.48,"h":58.63,"l":57.44,"n":13067,"o":57.87,"t":"2025-08-22T04:00:00Z","v":518760,"vw":58.384645},{"c":57.82,"h":58.56,"l":57.78,"n":5635,"o":58.29,"t":"2025-08-25T04:00:00Z","v":258191,"vw":58.00119},{"c":57.8,"h":58.37,"l":57.6076,"n":6230,"o":57.86,"t":"2025-08-26T04:00:00Z","v":268605,"vw":57.831161},{"c":58.12,"h":58.225,"l":57.68,"n":6293,"o":57.68,"t":"2025-08-27T04:00:00Z","v":273657,"vw":58.065796},{"c":57.52,"h":58.22,"l":57.46,"n":6912,"o":58.22,"t":"2025-08-28T04:00:00Z","v":366735,"vw":57.591233},{"c":57.51,"h":57.95,"l":57.26,"n":7068,"o":57.73,"t":"2025-08-29T04:00:00Z","v":285543,"vw":57.590328},{"c":57.35,"h":57.7866,"l":57,"n":7308,"o":57,"t":"2025-09-02T04:00:00Z","v":320984,"vw":57.345426},{"c":57.2,"h":57.325,"l":56.87,"n":5730,"o":57.02,"t":"2025-09-03T04:00:00Z","v":278419,"vw":57.144178},{"c":57.71,"h":57.85,"l":56.88,"n":7733,"o":57.85,"t":"2025-09-04T04:00:00Z","v":413400,"vw":57.588427},{"c":57.95,"h":58.22,"l":57.57,"n":7969,"o":57.99,"t":"2025-09-05T04:00:00Z","v":382039,"vw":57.938609},{"c":56.48,"h":58.14,"l":56.22,"n":8686,"o":58.14,"t":"2025-09-08T04:00:00Z","v":425118,"vw":56.656178},{"c":56.65,"h":56.825,"l":56.21,"n":6678,"o":56.36,"t":"2025-09-09T04:00:00Z","v":266260,"vw":56.609816},{"c":56.56,"h":56.89,"l":56.14,"n":6840,"o":56.32,"t":"2025-09-10T04:00:00Z","v":455248,"vw":56.529552},{"c":57.1,"h":57.16,"l":56.39,"n":6796,"o":56.44,"t":"2025-09-11T04:00:00Z","v":316309,"vw":56.944813},{"c":57.14,"h":57.435,"l":56.955,"n":6264,"o":57.07,"t":"2025-09-12T04:00:00Z","v":220553,"vw":57.131426},{"c":56.63,"h":56.93,"l":56.48,"n":7682,"o":56.51,"t":"2025-09-15T04:00:00Z","v":421145,"vw":56.653638},{"c":55.54,"h":56.69,"l":55.5,"n":7968,"o":56.43,"t":"2025-09-16T04:00:00Z","v":272999,"vw":55.78728},{"c":55.9,"h":56.48,"l":55.72,"n":8587,"o":55.88,"t":"2025-09-17T04:00:00Z","v":401562,"vw":55.963657},{"c":56.44,"h":56.73,"l":55.5301,"n":6814,"o":55.64,"t":"2025-09-18T04:00:00Z","v":286141,"vw":56.419336},{"c":56.08,"h":56.74,"l":55.88,"n":7126,"o":56.74,"t":"2025-09-19T04:00:00Z","v":930256,"vw":56.190505},{"c":56.34,"h":56.6,"l":56.03,"n":6912,"o":56.31,"t":"2025-09-22T04:00:00Z","v":335739,"vw":56.27962},{"c":56.81,"h":56.98,"l":56.0515,"n":5365,"o":56.19,"t":"2025-09-23T04:00:00Z","v":243950,"vw":56.710276},{"c":57.43,"h":57.48,"l":56.65,"n":6503,"o":56.69,"t":"2025-09-24T04:00:00Z","v":390029,"vw":57.292059},{"c":57.17,"h":57.73,"l":56.99,"n":5317,"o":57.43,"t":"2025-09-25T04:00:00Z","v":229776,"vw":57.217539},{"c":58.02,"h":58.06,"l":57.08,"n":6758,"o":57.1,"t":"2025-09-26T04:00:00Z","v":245537,"vw":57.830368},{"c":58.11,"h":58.24,"l":57.74,"n":7138,"o":57.96,"t":"2025-09-29T04:00:00Z","v":300488,"vw":58.027668},{"c":58.61,"h":58.78,"l":58.02,"n":7197,"o":58.2,"t":"2025-09-30T04:00:00Z","v":386135,"vw":58.50837},{"c":57.55,"h":58.67,"l":57.53,"n":6371,"o":58.54,"t":"2025-10-01T04:00:00Z","v":298663,"vw":57.775266},{"c":57.03,"h":57.465,"l":56.615,"n":5904,"o":57.1,"t":"2025-10-02T04:00:00Z","v":239337,"vw":56.982437},{"c":57.73,"h":57.77,"l":56.97,"n":6512,"o":56.97,"t":"2025-10-03T04:00:00Z","v":279367,"vw":57.645211},{"c":58.11,"h":58.2675,"l":57.38,"n":7331,"o":57.38,"t":"2025-10-06T04:00:00Z","v":283841,"vw":58.032261},{"c":58.89,"h":58.93,"l":57.71,"n":7748,"o":57.71,"t":"2025-10-07T04:00:00Z","v":362957,"vw":58.763219},{"c":59,"h":59.45,"l":58.53,"n":6690,"o":59.45,"t":"2025-10-08T04:00:00Z","v":337498,"vw":58.847599},{"c":58.31,"h":59.26,"l":58.215,"n":8007,"o":58.89,"t":"2025-10-09T04:00:00Z","v":368524,"vw":58.519506},{"c":57.71,"h":58.755,"l":57.26,"n":7021,"o":58.15,"t":"2025-10-10T04:00:00Z","v":310995,"vw":58.070908},{"c":57.33,"h":58.0821,"l":57.23,"n":5284,"o":57.68,"t":"2025-10-13T04:00:00Z","v":236493,"vw":57.389295},{"c":58.33,"h":58.69,"l":57.12,"n":10323,"o":57.12,"t":"2025-10-14T04:00:00Z","v":604725,"vw":57.965138},{"c":59,"h":59.195,"l":58.15,"n":6773,"o":58.15,"t":"2025-10-15T04:00:00Z","v":249415,"vw":58.954002},{"c":59.09,"h":59.64,"l":58.815,"n":11167,"o":59.02,"t":"2025-10-16T04:00:00Z","v":496629,"vw":59.093587},{"c":59.27,"h":59.46,"l":58.86,"n":10278,"o":59.01,"t":"2025-10-17T04:00:00Z","v":483358,"vw":59.129783},{"c":60.88,"h":60.9,"l":59.3818,"n":7348,"o":59.66,"t":"2025-10-20T04:00:00Z","v":363214,"vw":60.449789},{"c":61.15,"h":61.45,"l":60.62,"n":7681,"o":60.62,"t":"2025-10-21T04:00:00Z","v":255069,"vw":61.150323},{"c":61.63,"h":61.9,"l":60.81,"n":8188,"o":61.17,"t":"2025-10-22T04:00:00Z","v":309709,"vw":61.572045},{"c":61.68,"h":61.88,"l":61.05,"n":5009,"o":61.72,"t":"2025-10-23T04:00:00Z","v":235334,"vw":61.550704},{"c":62.32,"h":62.43,"l":61.42,"n":6520,"o":61.72,"t":"2025-10-24T04:00:00Z","v":233438,"vw":62.181496},{"c":62.04,"h":62.2872,"l":61.56,"n":7963,"o":62,"t":"2025-10-27T04:00:00Z","v":256452,"vw":61.901794},{"c":61.36,"h":61.93,"l":61.1516,"n":7515,"o":61.92,"t":"2025-10-28T04:00:00Z","v":370438,"vw":61.473226},{"c":59.83,"h":61.19,"l":59.63,"n":8642,"o":60.73,"t":"2025-10-29T04:00:00Z","v":328733,"vw":60.094121},{"c":60,"h":60.8,"l":59.48,"n":8018,"o":59.76,"t":"2025-10-30T04:00:00Z","v":276583,"vw":59.988489},{"c":59.67,"h":60.1,"l":58.89,"n":7244,"o":59.52,"t":"2025-10-31T04:00:00Z","v":492895,"vw":59.649518},{"c":60.05,"h":60.07,"l":58.57,"n":8658,"o":59.46,"t":"2025-11-03T05:00:00Z","v":320967,"vw":59.784768},{"c":60.85,"h":60.94,"l":59.8525,"n":7457,"o":60.23,"t":"2025-11-04T05:00:00Z","v":298332,"vw":60.745259},{"c":61.01,"h":61.53,"l":60.65,"n":8688,"o":60.89,"t":"2025-11-05T05:00:00Z","v":331081,"vw":60.970431},{"c":63.22,"h":64.12,"l":60.83,"n":18312,"o":60.83,"t":"2025-11-06T05:00:00Z","v":764734,"vw":63.219873},{"c":65.02,"h":65.69,"l":62.7,"n":18497,"o":63.17,"t":"2025-11-07T05:00:00Z","v":1009997,"vw":65.003247},{"c":66.16,"h":66.89,"l":64.6,"n":15627,"o":64.6,"t":"2025-11-10T05:00:00Z","v":739912,"vw":66.169185},{"c":67.12,"h":67.17,"l":66.08,"n":16261,"o":66.32,"t":"2025-11-11T05:00:00Z","v":686745,"vw":66.834355},{"c":67.31,"h":67.46,"l":66.71,"n":10775,"o":67.11,"t":"2025-11-12T05:00:00Z","v":418222,"vw":67.171296},{"c":65.21,"h":67.295,"l":65.15,"n":12027,"o":67.13,"t":"2025-11-13T05:00:00Z","v":488499,"vw":65.862526},{"c":65.11,"h":65.51,"l":64.06,"n":13133,"o":65.51,"t":"2025-11-14T05:00:00Z","v":545159,"vw":64.96476},{"c":65.22,"h":66.115,"l":64.88,"n":12628,"o":65.16,"t":"2025-11-17T05:00:00Z","v":497566,"vw":65.390075},{"c":65.82,"h":66.31,"l":65.34,"n":19216,"o":65.59,"t":"2025-11-18T05:00:00Z","v":671132,"vw":65.796519},{"c":65.34,"h":66.51,"l":65.25,"n":12834,"o":65.64,"t":"2025-11-19T05:00:00Z","v":476873,"vw":65.687835},{"c":65.61,"h":67.23,"l":65.52,"n":16010,"o":65.66,"t":"2025-11-20T05:00:00Z","v":679399,"vw":66.037749},{"c":65.69,"h":66.32,"l":65.41,"n":13818,"o":65.61,"t":"2025-11-21T05:00:00Z","v":573566,"vw":65.787759},{"c":66.77,"h":66.97,"l":65.4,"n":15333,"o":65.74,"t":"2025-11-24T05:00:00Z","v":686609,"vw":66.634034},{"c":67.51,"h":67.8,"l":66.03,"n":14516,"o":67.15,"t":"2025-11-25T05:00:00Z","v":689760,"vw":67.49239},{"c":68.29,"h":68.48,"l":67.35,"n":13080,"o":67.36,"t":"2025-11-26T05:00:00Z","v":675261,"vw":68.070338},{"c":69.09,"h":69.23,"l":67.95,"n":7371,"o":67.95,"t":"2025-11-28T05:00:00Z","v":338116,"vw":68.978141},{"c":67.97,"h":68.82,"l":67.62,"n":8436,"o":68.82,"t":"2025-12-01T05:00:00Z","v":441411,"vw":67.935282},{"c":67.11,"h":68.06,"l":66.89,"n":13293,"o":67.97,"t":"2025-12-02T05:00:00Z","v":568198,"vw":67.400402},{"c":66.72,"h":67.82,"l":66.03,"n":14178,"o":67.74,"t":"2025-12-03T05:00:00Z","v":838320,"vw":66.752041},{"c":65.67,"h":66.85,"l":65.48,"n":9859,"o":66.31,"t":"2025-12-04T05:00:00Z","v":451827,"vw":65.972249},{"c":65.57,"h":65.695,"l":65.055,"n":8622,"o":65.67,"t":"2025-12-05T05:00:00Z","v":365528,"vw":65.453809},{"c":65.7,"h":66.34,"l":65.045,"n":10931,"o":65.57,"t":"2025-12-08T05:00:00Z","v":636524,"vw":65.747526},{"c":66.3,"h":66.955,"l":65.85,"n":12662,"o":65.85,"t":"2025-12-09T05:00:00Z","v":645150,"vw":66.352522},{"c":67,"h":67.235,"l":66.08,"n":8406,"o":66.65,"t":"2025-12-10T05:00:00Z","v":550090,"vw":66.872558},{"c":67.84,"h":68.28,"l":67.17,"n":11059,"o":67.62,"t":"2025-12-11T05:00:00Z","v":744742,"vw":67.866012},{"c":67.84,"h":68.58,"l":67.83,"n":12713,"o":67.92,"t":"2025-12-12T05:00:00Z","v":840527,"vw":68.004912},{"c":66.61,"h":67.535,"l":65.71,"n":12176,"o":67.42,"t":"2025-12-15T05:00:00Z","v":730042,"vw":66.564854},{"c":65.46,"h":67.3,"l":65.42,"n":12041,"o":66.95,"t":"2025-12-16T05:00:00Z","v":607767,"vw":65.70772},{"c":65.74,"h":65.93,"l":64.885,"n":10830,"o":65.24,"t":"2025-12-17T05:00:00Z","v":582615,"vw":65.623165},{"c":64.24,"h":66.17,"l":64.18,"n":13936,"o":65.92,"t":"2025-12-18T05:00:00Z","v":1046672,"vw":64.668387},{"c":62.82,"h":64.18,"l":62.48,"n":13953,"o":64.18,"t":"2025-12-19T05:00:00Z","v":1552898,"vw":63.04588},{"c":63.94,"h":64.205,"l":62.8,"n":9363,"o":62.82,"t":"2025-12-22T05:00:00Z","v":588757,"vw":63.811594},{"c":64.48,"h":64.91,"l":63.715,"n":6904,"o":63.89,"t":"2025-12-23T05:00:00Z","v":333014,"vw":64.395558},{"c":64.59,"h":64.75,"l":64.23,"n":4038,"o":64.45,"t":"2025-12-24T05:00:00Z","v":155415,"vw":64.563028},{"c":64.3,"h":64.89,"l":64.09,"n":5045,"o":64.65,"t":"2025-12-26T05:00:00Z","v":141450,"vw":64.351424},{"c":64.86,"h":65.225,"l":64.54,"n":6979,"o":64.54,"t":"2025-12-29T05:00:00Z","v":220813,"vw":64.895362},{"c":64.69,"h":65,"l":64.505,"n":6771,"o":64.99,"t":"2025-12-30T05:00:00Z","v":266046,"vw":64.694474},{"c":64.54,"h":64.97,"l":64.47,"n":10140,"o":64.94,"t":"2025-12-31T05:00:00Z","v":422974,"vw":64.603975},{"c":64.75,"h":65.08,"l":63.815,"n":7807,"o":64.56,"t":"2026-01-02T05:00:00Z","v":369464,"vw":64.63639},{"c":64.65,"h":64.72,"l":63.55,"n":7758,"o":64.65,"t":"2026-01-05T05:00:00Z","v":293026,"vw":64.297844},{"c":64.97,"h":65.02,"l":64.03,"n":7474,"o":64.07,"t":"2026-01-06T05:00:00Z","v":260474,"vw":64.800678},{"c":67.14,"h":67.28,"l":64.6601,"n":19062,"o":65.17,"t":"2026-01-07T05:00:00Z","v":1004139,"vw":66.607535},{"c":66.24,"h":67.99,"l":65.3,"n":17811,"o":66.63,"t":"2026-01-08T05:00:00Z","v":842339,"vw":66.523308},{"c":66.01,"h":67.1,"l":65.27,"n":10171,"o":66.08,"t":"2026-01-09T05:00:00Z","v":415075,"vw":66.012037},{"c":65.86,"h":66.61,"l":65.4,"n":11026,"o":65.92,"t":"2026-01-12T05:00:00Z","v":434359,"vw":65.844671},{"c":66.38,"h":66.99,"l":65.72,"n":9310,"o":66.01,"t":"2026-01-13T05:00:00Z","v":310132,"vw":66.285807},{"c":67.54,"h":67.81,"l":66.02,"n":9586,"o":66.02,"t":"2026-01-14T05:00:00Z","v":348120,"vw":67.27032},{"c":68.44,"h":69.03,"l":67.6,"n":9474,"o":67.72,"t":"2026-01-15T05:00:00Z","v":279115,"vw":68.556924},{"c":68.71,"h":68.735,"l":67.415,"n":11339,"o":67.98,"t":"2026-01-16T05:00:00Z","v":513721,"vw":68.413926},{"c":67.84,"h":68.33,"l":66.55,"n":12186,"o":66.89,"t":"2026-01-20T05:00:00Z","v":401968,"vw":67.708112},{"c":68.4,"h":68.81,"l":67.52,"n":13759,"o":67.82,"t":"2026-01-21T05:00:00Z","v":459002,"vw":68.331933},{"c":67.71,"h":68.7176,"l":67.525,"n":9672,"o":68.52,"t":"2026-01-22T05:00:00Z","v":555230,"vw":67.948996},{"c":66.49,"h":67.71,"l":66.0801,"n":17947,"o":67.47,"t":"2026-01-23T05:00:00Z","v":1088992,"vw":66.555065},{"c":66.64,"h":67.485,"l":66.17,"n":15670,"o":66.66,"t":"2026-01-26T05:00:00Z","v":708113,"vw":66.616823},{"c":67.44,"h":67.5375,"l":66.3401,"n":17160,"o":66.49,"t":"2026-01-27T05:00:00Z","v":586209,"vw":67.323774},{"c":66.5,"h":67.63,"l":66.26,"n":23215,"o":67.08,"t":"2026-01-28T05:00:00Z","v":882020,"vw":66.726882},{"c":67.63,"h":67.8,"l":66.54,"n":18420,"o":66.88,"t":"2026-01-29T05:00:00Z","v":591423,"vw":67.358322},{"c":67.86,"h":68.25,"l":66.6,"n":18641,"o":67.13,"t":"2026-01-30T05:00:00Z","v":1451558,"vw":67.793857},{"c":67.66,"h":68.52,"l":67.34,"n":15737,"o":68.45,"t":"2026-02-02T05:00:00Z","v":1012642,"vw":68.053355},{"c":69.31,"h":69.39,"l":67.62,"n":17925,"o":67.62,"t":"2026-02-03T05:00:00Z","v":961462,"vw":68.953817},{"c":68.89,"h":70.18,"l":68.68,"n":16016,"o":69.89,"t":"2026-02-04T05:00:00Z","v":636541,"vw":69.157065},{"c":69.84,"h":70.745,"l":69.2,"n":19328,"o":69.46,"t":"2026-02-05T05:00:00Z","v":855745,"vw":70.000123},{"c":68.18,"h":71.25,"l":68.12,"n":13057,"o":70.51,"t":"2026-02-06T05:00:00Z","v":557863,"vw":68.690076},{"c":67.34,"h":68.09,"l":66.38,"n":9422,"o":68.09,"t":"2026-02-09T05:00:00Z","v":357371,"vw":67.116069},{"c":68.35,"h":68.61,"l":67.33,"n":9924,"o":67.4,"t":"2026-02-10T05:00:00Z","v":484677,"vw":68.223029},{"c":68.45,"h":69.21,"l":68.015,"n":13857,"o":68.16,"t":"2026-02-11T05:00:00Z","v":625074,"vw":68.646634},{"c":68.79,"h":69.84,"l":68.19,"n":20797,"o":68.19,"t":"2026-02-12T05:00:00Z","v":1099130,"vw":68.899838},{"c":69.68,"h":69.84,"l":68.84,"n":11531,"o":68.84,"t":"2026-02-13T05:00:00Z","v":530805,"vw":69.545467},{"c":69.28,"h":71.26,"l":69.11,"n":14386,"o":70.13,"t":"2026-02-17T05:00:00Z","v":859016,"vw":69.969669},{"c":68.46,"h":70.38,"l":68.415,"n":21585,"o":69.08,"t":"2026-02-18T05:00:00Z","v":875415,"vw":69.170834},{"c":68.54,"h":69.065,"l":67.67,"n":15255,"o":68.54,"t":"2026-02-19T05:00:00Z","v":828695,"vw":68.349046},{"c":68.93,"h":69.07,"l":67.94,"n":11120,"o":69.01,"t":"2026-02-20T05:00:00Z","v":537972,"vw":68.51466},{"c":69.2,"h":70.04,"l":68.58,"n":9789,"o":69.28,"t":"2026-02-23T05:00:00Z","v":485982,"vw":68.992837},{"c":69.42,"h":70.69,"l":68.31,"n":9005,"o":69.25,"t":"2026-02-24T05:00:00Z","v":345353,"vw":69.171417},{"c":69.62,"h":70.01,"l":68.67,"n":7864,"o":69.67,"t":"2026-02-25T05:00:00Z","v":348953,"vw":69.460326},{"c":69.82,"h":70.13,"l":69.15,"n":9035,"o":69.43,"t":"2026-02-26T05:00:00Z","v":329972,"vw":69.756843},{"c":69.96,"h":70.375,"l":69.61,"n":5669,"o":69.61,"t":"2026-02-27T05:00:00Z","v":482188,"vw":69.972667},{"c":69.95,"h":70.335,"l":69.215,"n":9497,"o":69.25,"t":"2026-03-02T05:00:00Z","v":309150,"vw":69.86534},{"c":70.78,"h":70.92,"l":68.18,"n":10132,"o":68.34,"t":"2026-03-03T05:00:00Z","v":458369,"vw":70.312922},{"c":71.67,"h":72.21,"l":69.72,"n":10835,"o":70.76,"t":"2026-03-04T05:00:00Z","v":464861,"vw":71.525428},{"c":70.34,"h":71.235,"l":69.555,"n":12833,"o":70.93,"t":"2026-03-05T05:00:00Z","v":488035,"vw":70.316098},{"c":69.71,"h":70.14,"l":68.685,"n":8799,"o":69.51,"t":"2026-03-06T05:00:00Z","v":390325,"vw":69.553505},{"c":69.3,"h":69.565,"l":67.855,"n":10513,"o":69.11,"t":"2026-03-09T04:00:00Z","v":403440,"vw":68.958097},{"c":67.83,"h":69.07,"l":67.55,"n":12579,"o":67.97,"t":"2026-03-10T04:00:00Z","v":535542,"vw":68.210317},{"c":66.97,"h":68.27,"l":66.79,"n":12701,"o":67.61,"t":"2026-03-11T04:00:00Z","v":417555,"vw":67.244178},{"c":67.25,"h":68.27,"l":66.09,"n":9266,"o":66.36,"t":"2026-03-12T04:00:00Z","v":431486,"vw":67.333812},{"c":68.42,"h":68.9,"l":66.86,"n":11713,"o":66.86,"t":"2026-03-13T04:00:00Z","v":545896,"vw":67.901524},{"c":67.89,"h":68.97,"l":67.68,"n":13682,"o":68.35,"t":"2026-03-16T04:00:00Z","v":591248,"vw":68.19243},{"c":67.67,"h":68.44,"l":67.34,"n":8784,"o":68.44,"t":"2026-03-17T04:00:00Z","v":382937,"vw":67.738865},{"c":67.39,"h":67.42,"l":66.03,"n":10392,"o":67.4,"t":"2026-03-18T04:00:00Z","v":409734,"vw":67.060857},{"c":66.86,"h":67.655,"l":66.54,"n":11006,"o":67.26,"t":"2026-03-19T04:00:00Z","v":339603,"vw":66.966102},{"c":63.8,"h":66.88,"l":63.43,"n":19934,"o":66.39,"t":"2026-03-20T04:00:00Z","v":1574258,"vw":64.10313},{"c":64.86,"h":65.695,"l":64.14,"n":12669,"o":64.82,"t":"2026-03-23T04:00:00Z","v":524037,"vw":64.905027},{"c":65.22,"h":66.48,"l":64.4,"n":8887,"o":64.4,"t":"2026-03-24T04:00:00Z","v":294255,"vw":65.424546},{"c":65.36,"h":66.04,"l":64.99,"n":10464,"o":65.85,"t":"2026-03-25T04:00:00Z","v":353330,"vw":65.472276},{"c":65,"h":65.78,"l":64.88,"n":8584,"o":65.31,"t":"2026-03-26T04:00:00Z","v":309100,"vw":65.252644},{"c":65.22,"h":65.53,"l":64.61,"n":13346,"o":64.71,"t":"2026-03-27T04:00:00Z","v":990829,"vw":65.19682},{"c":65.83,"h":66.765,"l":65.5225,"n":13835,"o":65.77,"t":"2026-03-30T04:00:00Z","v":566207,"vw":66.025224},{"c":65.94,"h":66.86,"l":64.19,"n":14375,"o":66.3,"t":"2026-03-31T04:00:00Z","v":550178,"vw":65.530456},{"c":66.42,"h":67.14,"l":65.69,"n":17904,"o":66.86,"t":"2026-04-01T04:00:00Z","v":893440,"vw":66.584439},{"c":67.59,"h":67.64,"l":65.96,"n":18875,"o":66.77,"t":"2026-04-02T04:00:00Z","v":717400,"vw":67.258071},{"c":68.11,"h":68.25,"l":67.42,"n":11466,"o":67.42,"t":"2026-04-06T04:00:00Z","v":687017,"vw":67.950494},{"c":69.69,"h":70.91,"l":68.11,"n":16381,"o":68.11,"t":"2026-04-07T04:00:00Z","v":1025023,"vw":69.822469},{"c":70.53,"h":70.62,"l":69.4509,"n":13134,"o":69.54,"t":"2026-04-08T04:00:00Z","v":556219,"vw":70.329962},{"c":70.71,"h":71.17,"l":70.22,"n":8877,"o":70.22,"t":"2026-04-09T04:00:00Z","v":393340,"vw":70.778767},{"c":70.61,"h":70.88,"l":70.12,"n":8021,"o":70.34,"t":"2026-04-10T04:00:00Z","v":287925,"vw":70.525109},{"c":68.94,"h":70.72,"l":68.58,"n":6956,"o":70.72,"t":"2026-04-13T04:00:00Z","v":264072,"vw":69.138222},{"c":73.28,"h":73.82,"l":68.27,"n":16992,"o":68.78,"t":"2026-04-14T04:00:00Z","v":768047,"vw":72.052816},{"c":73.36,"h":75.18,"l":72.74,"n":14478,"o":73.04,"t":"2026-04-15T04:00:00Z","v":616985,"vw":73.860488},{"c":73.3,"h":73.74,"l":72.41,"n":11995,"o":72.99,"t":"2026-04-16T04:00:00Z","v":436354,"vw":73.157402},{"c":72.48,"h":73.79,"l":72.13,"n":9121,"o":73.79,"t":"2026-04-17T04:00:00Z","v":412585,"vw":72.785885},{"c":72.33,"h":73.47,"l":72.04,"n":7395,"o":72.74,"t":"2026-04-20T04:00:00Z","v":275081,"vw":72.589141},{"c":70.49,"h":72.235,"l":70.32,"n":10370,"o":71.89,"t":"2026-04-21T04:00:00Z","v":283429,"vw":70.629235},{"c":69.44,"h":71.45,"l":68.81,"n":12427,"o":71.45,"t":"2026-04-22T04:00:00Z","v":449442,"vw":69.633046},{"c":71.65,"h":71.76,"l":70.06,"n":8270,"o":70.06,"t":"2026-04-23T04:00:00Z","v":221141,"vw":71.312921},{"c":71.19,"h":71.92,"l":71,"n":6682,"o":71.3,"t":"2026-04-24T04:00:00Z","v":233041,"vw":71.259188},{"c":72.49,"h":72.62,"l":71.81,"n":10661,"o":71.97,"t":"2026-04-27T04:00:00Z","v":399661,"vw":72.376421},{"c":72.38,"h":73.43,"l":71.78,"n":11212,"o":73.43,"t":"2026-04-28T04:00:00Z","v":694232,"vw":72.412099},{"c":71.34,"h":72.38,"l":71.26,"n":10920,"o":72,"t":"2026-04-29T04:00:00Z","v":404992,"vw":71.545262},{"c":72.34,"h":72.6,"l":71.12,"n":10842,"o":71.12,"t":"2026-04-30T04:00:00Z","v":429289,"vw":72.190776},{"c":72.49,"h":73.58,"l":71.9502,"n":10010,"o":72.25,"t":"2026-05-01T04:00:00Z","v":382083,"vw":72.670916},{"c":71.93,"h":72.875,"l":71,"n":13595,"o":71.86,"t":"2026-05-04T04:00:00Z","v":416057,"vw":71.896173},{"c":70.99,"h":72.44,"l":70.93,"n":8321,"o":71.83,"t":"2026-05-05T04:00:00Z","v":256656,"vw":71.588057},{"c":71.08,"h":71.7,"l":70.16,"n":12652,"o":71.62,"t":"2026-05-06T04:00:00Z","v":476958,"vw":71.013941},{"c":72.41,"h":73.72,"l":69.95,"n":12853,"o":70.99,"t":"2026-05-07T04:00:00Z","v":479616,"vw":72.312649},{"c":72.39,"h":73,"l":72.07,"n":8715,"o":73,"t":"2026-05-08T04:00:00Z","v":330681,"vw":72.452719},{"c":70.77,"h":72.86,"l":70.72,"n":12332,"o":72.69,"t":"2026-05-11T04:00:00Z","v":365573,"vw":71.502725},{"c":71.5,"h":71.585,"l":70.32,"n":8966,"o":71.22,"t":"2026-05-12T04:00:00Z","v":301424,"vw":71.27286},{"c":71.18,"h":71.54,"l":70.25,"n":9566,"o":71.54,"t":"2026-05-13T04:00:00Z","v":519978,"vw":71.099999},{"c":71.68,"h":71.915,"l":71.215,"n":9509,"o":71.61,"t":"2026-05-14T04:00:00Z","v":325440,"vw":71.657535},{"c":70.24,"h":71.25,"l":69.29,"n":17842,"o":70.73,"t":"2026-05-15T04:00:00Z","v":817658,"vw":70.142497},{"c":71.48,"h":72.24,"l":70.97,"n":8267,"o":71.32,"t":"2026-05-18T04:00:00Z","v":448715,"vw":71.455427},{"c":70.97,"h":71.72,"l":70.74,"n":8000,"o":71.48,"t":"2026-05-19T04:00:00Z","v":321886,"vw":71.110681},{"c":71.54,"h":71.9499,"l":70.865,"n":8840,"o":70.97,"t":"2026-05-20T04:00:00Z","v":382373,"vw":71.432843},{"c":71.79,"h":71.98,"l":70.84,"n":11702,"o":71.1,"t":"2026-05-21T04:00:00Z","v":429294,"vw":71.657475},{"c":71.93,"h":72.29,"l":71.4,"n":6997,"o":71.84,"t":"2026-05-22T04:00:00Z","v":322383,"vw":71.914515},{"c":72.44,"h":72.795,"l":71.88,"n":9023,"o":72.04,"t":"2026-05-26T04:00:00Z","v":349695,"vw":72.351094},{"c":72.35,"h":72.815,"l":71.675,"n":11291,"o":71.85,"t":"2026-05-27T04:00:00Z","v":388710,"vw":72.185434},{"c":70.88,"h":72.78,"l":70.78,"n":9329,"o":72.39,"t":"2026-05-28T04:00:00Z","v":336137,"vw":71.386612},{"c":70.61,"h":71.5,"l":70.44,"n":14407,"o":70.59,"t":"2026-05-29T04:00:00Z","v":680603,"vw":70.707652},{"c":68.23,"h":70.3,"l":68.195,"n":13290,"o":69.73,"t":"2026-06-01T04:00:00Z","v":582887,"vw":68.694777},{"c":69.8,"h":70.01,"l":67.89,"n":16283,"o":67.89,"t":"2026-06-02T04:00:00Z","v":818233,"vw":69.398945},{"c":69.16,"h":70.765,"l":68.48,"n":19579,"o":69.63,"t":"2026-06-03T04:00:00Z","v":917162,"vw":69.089088},{"c":69.61,"h":70.17,"l":68.48,"n":10459,"o":70.17,"t":"2026-06-04T04:00:00Z","v":389461,"vw":69.169455},{"c":70.47,"h":71.13,"l":69.765,"n":10419,"o":70.19,"t":"2026-06-05T04:00:00Z","v":405461,"vw":70.570391},{"c":69.85,"h":71.23,"l":69.57,"n":17465,"o":70.79,"t":"2026-06-08T04:00:00Z","v":890120,"vw":69.996225},{"c":65.68,"h":70.6,"l":65.4925,"n":24715,"o":69.98,"t":"2026-06-09T04:00:00Z","v":1107579,"vw":67.221095},{"c":69.72,"h":70.185,"l":67.2,"n":15965,"o":67.2,"t":"2026-06-10T04:00:00Z","v":798889,"vw":69.458886},{"c":69.46,"h":71.32,"l":69.43,"n":13148,"o":70.29,"t":"2026-06-11T04:00:00Z","v":497249,"vw":70.292623},{"c":71.05,"h":71.37,"l":69.56,"n":8981,"o":69.56,"t":"2026-06-12T04:00:00Z","v":615608,"vw":70.978307},{"c":70.77,"h":71.16,"l":69.8,"n":11962,"o":69.8,"t":"2026-06-15T04:00:00Z","v":481310,"vw":70.68662},{"c":70.56,"h":71.68,"l":69.68,"n":11908,"o":70.92,"t":"2026-06-16T04:00:00Z","v":516662,"vw":70.593505},{"c":69.24,"h":70.435,"l":68.88,"n":9733,"o":69.98,"t":"2026-06-17T04:00:00Z","v":379896,"vw":69.305826},{"c":69.88,"h":70.305,"l":69.06,"n":9108,"o":69.81,"t":"2026-06-18T04:00:00Z","v":849219,"vw":69.807091},{"c":69.96,"h":70.57,"l":69.71,"n":9532,"o":69.87,"t":"2026-06-22T04:00:00Z","v":655848,"vw":69.999749},{"c":70.95,"h":71.15,"l":69.86,"n":10209,"o":70.22,"t":"2026-06-23T04:00:00Z","v":453176,"vw":70.652518},{"c":71.75,"h":71.82,"l":70.73,"n":12287,"o":70.95,"t":"2026-06-24T04:00:00Z","v":467340,"vw":71.468206},{"c":71.44,"h":72.11,"l":71.05,"n":10301,"o":71.05,"t":"2026-06-25T04:00:00Z","v":343824,"vw":71.589104},{"c":73.42,"h":73.82,"l":71.7,"n":15662,"o":71.99,"t":"2026-06-26T04:00:00Z","v":1799860,"vw":73.358742},{"c":72.52,"h":72.86,"l":71.48,"n":15541,"o":72.04,"t":"2026-06-29T04:00:00Z","v":610724,"vw":72.119798},{"c":71.62,"h":72.625,"l":71.57,"n":11448,"o":72.55,"t":"2026-06-30T04:00:00Z","v":490109,"vw":71.935635},{"c":71.45,"h":72.3,"l":70.87,"n":12916,"o":71.62,"t":"2026-07-01T04:00:00Z","v":506077,"vw":71.626995},{"c":71.32,"h":72.08,"l":70.97,"n":10301,"o":71.45,"t":"2026-07-02T04:00:00Z","v":447679,"vw":71.279279},{"c":69.69,"h":71.525,"l":69.67,"n":8268,"o":70.72,"t":"2026-07-06T04:00:00Z","v":344833,"vw":70.104782},{"c":70.75,"h":71.806,"l":70.11,"n":6938,"o":70.58,"t":"2026-07-07T04:00:00Z","v":252665,"vw":70.883241},{"c":70.33,"h":71.59,"l":70.19,"n":7105,"o":70.76,"t":"2026-07-08T04:00:00Z","v":305806,"vw":70.622981},{"c":70.83,"h":71.36,"l":70.18,"n":9624,"o":70.18,"t":"2026-07-09T04:00:00Z","v":423533,"vw":70.848271},{"c":72.71,"h":73.1762,"l":70.47,"n":11853,"o":70.47,"t":"2026-07-10T04:00:00Z","v":422711,"vw":72.570751},{"c":73.2,"h":73.82,"l":72.7,"n":9536,"o":72.7,"t":"2026-07-13T04:00:00Z","v":470656,"vw":73.202342},{"c":72.91,"h":74.13,"l":72.38,"n":6648,"o":73.55,"t":"2026-07-14T04:00:00Z","v":238979,"vw":72.961123},{"c":71.72,"h":73.2,"l":71.62,"n":7198,"o":72.9,"t":"2026-07-15T04:00:00Z","v":317549,"vw":72.127311},{"c":73.27,"h":73.365,"l":72.3,"n":12090,"o":72.3,"t":"2026-07-16T04:00:00Z","v":519049,"vw":72.910263},{"c":72.06,"h":74.12,"l":71.885,"n":8775,"o":73.25,"t":"2026-07-17T04:00:00Z","v":335799,"vw":72.480713},{"c":71.88,"h":72.855,"l":71.625,"n":5584,"o":71.81,"t":"2026-07-20T04:00:00Z","v":176131,"vw":72.024175},{"c":71.8,"h":71.9,"l":70.85,"n":7417,"o":71.67,"t":"2026-07-21T04:00:00Z","v":284606,"vw":71.594038},{"c":72.53,"h":72.71,"l":71.755,"n":7550,"o":72.71,"t":"2026-07-22T04:00:00Z","v":278195,"vw":72.366774},{"c":72.55,"h":72.91,"l":71.21,"n":7136,"o":71.305,"t":"2026-07-23T04:00:00Z","v":286459,"vw":72.431474},{"c":72.86,"h":73.39,"l":72.37,"n":8621,"o":73.04,"t":"2026-07-24T04:00:00Z","v":558563,"vw":72.790098},{"c":72.2,"h":73.29,"l":71.99,"n":6551,"o":72.86,"t":"2026-07-27T04:00:00Z","v":314730,"vw":72.385821},{"c":72.29,"h":73.475,"l":72.27,"n":6928,"o":73,"t":"2026-07-28T04:00:00Z","v":331210,"vw":72.739304},{"c":70.61,"h":72.54,"l":70.29,"n":8817,"o":71.86,"t":"2026-07-29T04:00:00Z","v":397693,"vw":70.96736},{"c":69.73,"h":71.07,"l":69.511,"n":8833,"o":70.03,"t":"2026-07-30T04:00:00Z","v":320306,"vw":69.97501},{"c":68.74,"h":69.735,"l":68.53,"n":10821,"o":69.62,"t":"2026-07-31T04:00:00Z","v":433167,"vw":68.866195},{"c":68.9,"h":69.75,"l":68.49,"n":8138,"o":69.38,"t":"2026-08-03T04:00:00Z","v":312170,"vw":68.991709},{"c":69.86,"h":69.9925,"l":68.3,"n":8217,"o":68.57,"t":"2026-08-04T04:00:00Z","v":283003,"vw":69.623175},{"c":69.14,"h":70.3,"l":68.46,"n":7109,"o":70.3,"t":"2026-08-05T04:00:00Z","v":253921,"vw":69.032843},{"c":70.27,"h":71.225,"l":69.54,"n":13085,"o":70.08,"t":"2026-08-06T04:00:00Z","v":609023,"vw":70.344538},{"c":72.09,"h":72.685,"l":69.58,"n":10701,"o":69.8,"t":"2026-08-07T04:00:00Z","v":469536,"vw":71.851833},{"c":71.22,"h":71.5,"l":70.52,"n":9038,"o":71.5,"t":"2026-08-10T04:00:00Z","v":315253,"vw":71.152851},{"c":70.65,"h":71.8004,"l":70.37,"n":17273,"o":71.4,"t":"2026-08-11T04:00:00Z","v":388951,"vw":70.786676},{"c":70.56,"h":71.33,"l":70.51,"n":10428,"o":71.24,"t":"2026-08-12T04:00:00Z","v":494332,"vw":70.776229},{"c":71.52,"h":72.2599,"l":71.04,"n":10127,"o":71.04,"t":"2026-08-13T04:00:00Z","v":402927,"vw":71.477823},{"c":71.81,"h":71.98,"l":71.18,"n":5262,"o":71.18,"t":"2026-08-14T04:00:00Z","v":234405,"vw":71.746339},{"c":70.82,"h":70.98,"l":70,"n":5764,"o":70.8,"t":"2026-08-17T04:00:00Z","v":275957,"vw":70.618037},{"c":70.61,"h":71.5,"l":70.45,"n":9143,"o":71.35,"t":"2026-08-18T04:00:00Z","v":355898,"vw":70.825403},{"c":70.58,"h":71.41,"l":70.1801,"n":8936,"o":71.41,"t":"2026-08-19T04:00:00Z","v":569100,"vw":70.675459},{"c":70.81,"h":71.485,"l":70.37,"n":16134,"o":70.71,"t":"2026-08-20T04:00:00Z","v":381670,"vw":71.001095},{"c":69.45,"h":71.09,"l":69.26,"n":8317,"o":71.09,"t":"2026-08-21T04:00:00Z","v":431521,"vw":69.657645},{"c":69.66,"h":70.065,"l":69,"n":6059,"o":69.59,"t":"2026-08-24T04:00:00Z","v":227958,"vw":69.61356},{"c":70.88,"h":71.25,"l":69.55,"n":7045,"o":69.92,"t":"2026-08-25T04:00:00Z","v":326907,"vw":70.700781},{"c":71.48,"h":71.93,"l":70.945,"n":6790,"o":71.02,"t":"2026-08-26T04:00:00Z","v":349738,"vw":71.317176},{"c":71.01,"h":71.29,"l":70.425,"n":8819,"o":70.83,"t":"2026-08-27T04:00:00Z","v":363648,"vw":70.967629},{"c":70.32,"h":71.6,"l":69.995,"n":8793,"o":71.55,"t":"2026-08-28T04:00:00Z","v":286694,"vw":70.387036},{"c":69.16,"h":69.92,"l":68.88,"n":6670,"o":69.3,"t":"2026-08-31T04:00:00Z","v":351978,"vw":69.230915},{"c":69.91,"h":70.12,"l":69.21,"n":7080,"o":69.21,"t":"2026-09-01T04:00:00Z","v":337234,"vw":69.831578},{"c":70.19,"h":70.83,"l":69.22,"n":11032,"o":69.61,"t":"2026-09-02T04:00:00Z","v":479037,"vw":70.295882},{"c":70.9,"h":71.24,"l":70.25,"n":8598,"o":70.59,"t":"2026-09-03T04:00:00Z","v":483054,"vw":70.865062},{"c":70.78,"h":71.225,"l":70.32,"n":10052,"o":70.4,"t":"2026-09-04T04:00:00Z","v":403428,"vw":70.756977},{"c":71.78,"h":72.35,"l":70.62,"n":6571,"o":70.62,"t":"2026-09-08T04:00:00Z","v":230841,"vw":71.81144},{"c":70.57,"h":71.84,"l":70.35,"n":8304,"o":71.84,"t":"2026-09-09T04:00:00Z","v":243670,"vw":70.775777},{"c":70.01,"h":71.06,"l":70.01,"n":9951,"o":70.57,"t":"2026-09-10T04:00:00Z","v":494994,"vw":70.416975},{"c":69.24,"h":70.99,"l":69.13,"n":6111,"o":70.99,"t":"2026-09-11T04:00:00Z","v":290420,"vw":69.436569},{"c":68.65,"h":69.415,"l":68.54,"n":7983,"o":69.24,"t":"2026-09-14T04:00:00Z","v":415640,"vw":68.855785},{"c":67.98,"h":68.8,"l":67.345,"n":11988,"o":68.65,"t":"2026-09-15T04:00:00Z","v":577872,"vw":68.292858},{"c":68.52,"h":69.14,"l":68.12,"n":9107,"o":68.24,"t":"2026-09-16T04:00:00Z","v":408411,"vw":68.542208},{"c":69.3,"h":69.88,"l":68.75,"n":8240,"o":69.25,"t":"2026-09-17T04:00:00Z","v":441868,"vw":69.409352},{"c":68.47,"h":69.23,"l":67.83,"n":8154,"o":69.23,"t":"2026-09-18T04:00:00Z","v":769734,"vw":68.575697},{"c":69.83,"h":71.255,"l":68.85,"n":13248,"o":68.85,"t":"2026-09-21T04:00:00Z","v":605272,"vw":70.29518},{"c":69.87,"h":71.42,"l":69.38,"n":9815,"o":69.65,"t":"2026-09-22T04:00:00Z","v":466355,"vw":70.396158},{"c":68.7,"h":69.83,"l":68.6,"n":9430,"o":69.83,"t":"2026-09-23T04:00:00Z","v":416129,"vw":68.863141},{"c":68.07,"h":69,"l":67.9,"n":10577,"o":68.6,"t":"2026-09-24T04:00:00Z","v":449843,"vw":68.183469},{"c":68.84,"h":69.22,"l":67.79,"n":14802,"o":68.01,"t":"2026-09-25T04:00:00Z","v":881863,"vw":68.750829},{"c":68.06,"h":68.69,"l":65.84,"n":12149,"o":68.69,"t":"2026-09-28T04:00:00Z","v":565373,"vw":67.578123},{"c":68.69,"h":68.885,"l":67.77,"n":8492,"o":67.83,"t":"2026-09-29T04:00:00Z","v":444782,"vw":68.382421},{"c":68.38,"h":69.12,"l":68.25,"n":12625,"o":68.86,"t":"2026-09-30T04:00:00Z","v":615444,"vw":68.539798},{"c":68.53,"h":68.74,"l":67.15,"n":11524,"o":68.12,"t":"2026-10-01T04:00:00Z","v":458442,"vw":68.244054},{"c":69.27,"h":70.29,"l":68.72,"n":10317,"o":68.72,"t":"2026-10-02T04:00:00Z","v":472865,"vw":69.355331},{"c":68.76,"h":69.46,"l":68.51,"n":12586,"o":68.93,"t":"2026-10-05T04:00:00Z","v":856974,"vw":68.864272},{"c":68.92,"h":69.535,"l":68.8101,"n":9894,"o":68.93,"t":"2026-10-06T04:00:00Z","v":449162,"vw":69.046717},{"c":73.97,"h":76,"l":71.535,"n":30259,"o":71.87,"t":"2026-10-07T04:00:00Z","v":1793534,"vw":74.488583},{"c":74.63,"h":74.78,"l":71.976,"n":17190,"o":74,"t":"2026-10-08T04:00:00Z","v":856958,"vw":73.758841},{"c":74.15,"h":74.97,"l":73.21,"n":11146,"o":74.69,"t":"2026-10-09T04:00:00Z","v":568685,"vw":73.875718},{"c":74.39,"h":74.64,"l":73.23,"n":13728,"o":73.97,"t":"2026-10-12T04:00:00Z","v":487446,"vw":74.055336},{"c":75.26,"h":75.53,"l":73.55,"n":9771,"o":74.78,"t":"2026-10-13T04:00:00Z","v":426031,"vw":75.029143},{"c":74.49,"h":75.57,"l":73.63,"n":10507,"o":74.95,"t":"2026-10-14T04:00:00Z","v":367248,"vw":74.451648},{"c":73.85,"h":76.68,"l":73.505,"n":9173,"o":75.89,"t":"2026-10-15T04:00:00Z","v":365973,"vw":74.15842},{"c":74.72,"h":75.155,"l":73.885,"n":7202,"o":74.17,"t":"2026-10-16T04:00:00Z","v":292599,"vw":74.700015},{"c":74.44,"h":74.97,"l":73.89,"n":11027,"o":74.67,"t":"2026-10-19T04:00:00Z","v":373212,"vw":74.424166},{"c":75.39,"h":75.81,"l":74.925,"n":8946,"o":74.99,"t":"2026-10-20T04:00:00Z","v":397008,"vw":75.487742},{"c":76.1,"h":76.335,"l":75.33,"n":16517,"o":75.51,"t":"2026-10-21T04:00:00Z","v":961173,"vw":75.961085},{"c":77.13,"h":77.465,"l":76.35,"n":8222,"o":76.39,"t":"2026-10-22T04:00:00Z","v":331112,"vw":77.078618}],"volatilityBars":[{"c":69.66,"h":70.1,"l":69.38,"n":107,"o":69.65,"t":"2026-09-22T13:30:00Z","v":9411,"vw":69.633003},{"c":70.37,"h":70.37,"l":69.49,"n":297,"o":69.5,"t":"2026-09-22T13:45:00Z","v":9075,"vw":70.033188},{"c":70.43,"h":70.64,"l":70.3,"n":160,"o":70.41,"t":"2026-09-22T14:00:00Z","v":5826,"vw":70.477243},{"c":70.77,"h":70.805,"l":70.33,"n":423,"o":70.36,"t":"2026-09-22T14:15:00Z","v":18486,"vw":70.588329},{"c":70.725,"h":70.91,"l":70.57,"n":206,"o":70.64,"t":"2026-09-22T14:30:00Z","v":6897,"vw":70.808182},{"c":70.73,"h":70.73,"l":70.46,"n":177,"o":70.68,"t":"2026-09-22T14:45:00Z","v":5203,"vw":70.574161},{"c":70.835,"h":70.95,"l":70.77,"n":208,"o":70.78,"t":"2026-09-22T15:00:00Z","v":6949,"vw":70.85326},{"c":70.73,"h":70.98,"l":70.71,"n":200,"o":70.87,"t":"2026-09-22T15:15:00Z","v":6568,"vw":70.820566},{"c":70.72,"h":70.8,"l":70.71,"n":283,"o":70.755,"t":"2026-09-22T15:30:00Z","v":15650,"vw":70.73381},{"c":70.72,"h":70.79,"l":70.72,"n":115,"o":70.74,"t":"2026-09-22T15:45:00Z","v":2612,"vw":70.754287},{"c":70.91,"h":70.91,"l":70.77,"n":119,"o":70.77,"t":"2026-09-22T16:00:00Z","v":2749,"vw":70.846709},{"c":71.005,"h":71.005,"l":70.82,"n":118,"o":70.86,"t":"2026-09-22T16:15:00Z","v":5035,"vw":70.893382},{"c":71.195,"h":71.265,"l":70.95,"n":159,"o":70.95,"t":"2026-09-22T16:30:00Z","v":5787,"vw":71.195604},{"c":71.38,"h":71.4,"l":71.2,"n":313,"o":71.24,"t":"2026-09-22T16:45:00Z","v":15828,"vw":71.290899},{"c":70.93,"h":71.42,"l":70.93,"n":345,"o":71.41,"t":"2026-09-22T17:00:00Z","v":15933,"vw":71.16157},{"c":70.825,"h":71.01,"l":70.8,"n":220,"o":70.91,"t":"2026-09-22T17:15:00Z","v":7710,"vw":70.903222},{"c":70.9,"h":71.015,"l":70.87,"n":215,"o":70.87,"t":"2026-09-22T17:30:00Z","v":11104,"vw":70.936378},{"c":70.94,"h":70.95,"l":70.72,"n":474,"o":70.865,"t":"2026-09-22T17:45:00Z","v":17427,"vw":70.861765},{"c":70.98,"h":71.01,"l":70.9,"n":299,"o":70.965,"t":"2026-09-22T18:00:00Z","v":12138,"vw":70.961937},{"c":70.82,"h":71.04,"l":70.82,"n":199,"o":71,"t":"2026-09-22T18:15:00Z","v":5616,"vw":70.905956},{"c":70.73,"h":70.85,"l":70.695,"n":373,"o":70.815,"t":"2026-09-22T18:30:00Z","v":23428,"vw":70.756627},{"c":70.82,"h":70.84,"l":70.75,"n":198,"o":70.76,"t":"2026-09-22T18:45:00Z","v":8475,"vw":70.809319},{"c":70.7,"h":70.84,"l":70.66,"n":325,"o":70.84,"t":"2026-09-22T19:00:00Z","v":13109,"vw":70.720158},{"c":70.54,"h":70.69,"l":70.47,"n":365,"o":70.68,"t":"2026-09-22T19:15:00Z","v":13002,"vw":70.602692},{"c":70.355,"h":70.59,"l":70.355,"n":556,"o":70.535,"t":"2026-09-22T19:30:00Z","v":19119,"vw":70.500419},{"c":69.9,"h":70.38,"l":69.84,"n":2435,"o":70.36,"t":"2026-09-22T19:45:00Z","v":97543,"vw":70.049421},{"c":69.87,"h":69.87,"l":69.87,"n":36,"o":69.87,"t":"2026-09-22T20:00:00Z","v":88580,"vw":69.87},{"c":68.97,"h":69.88,"l":68.92,"n":245,"o":69.88,"t":"2026-09-23T13:30:00Z","v":21891,"vw":69.232223},{"c":68.79,"h":69.005,"l":68.64,"n":179,"o":68.96,"t":"2026-09-23T13:45:00Z","v":5892,"vw":68.839798},{"c":69.19,"h":69.19,"l":68.78,"n":160,"o":68.91,"t":"2026-09-23T14:00:00Z","v":4674,"vw":69.041269},{"c":69.34,"h":69.49,"l":69.1,"n":320,"o":69.2251,"t":"2026-09-23T14:15:00Z","v":13421,"vw":69.33862},{"c":69.35,"h":69.5,"l":69.23,"n":500,"o":69.36,"t":"2026-09-23T14:30:00Z","v":18832,"vw":69.318148},{"c":69.05,"h":69.28,"l":68.96,"n":280,"o":69.28,"t":"2026-09-23T14:45:00Z","v":9380,"vw":69.085927},{"c":69.1799,"h":69.18,"l":69.02,"n":153,"o":69.18,"t":"2026-09-23T15:00:00Z","v":4027,"vw":69.119936},{"c":68.955,"h":69.15,"l":68.92,"n":320,"o":69.09,"t":"2026-09-23T15:15:00Z","v":14969,"vw":69.031443},{"c":69.01,"h":69.04,"l":68.92,"n":236,"o":68.95,"t":"2026-09-23T15:30:00Z","v":8878,"vw":68.972055},{"c":68.96,"h":69.015,"l":68.9,"n":298,"o":68.99,"t":"2026-09-23T15:45:00Z","v":10394,"vw":68.95922},{"c":68.89,"h":68.94,"l":68.8175,"n":207,"o":68.94,"t":"2026-09-23T16:00:00Z","v":8661,"vw":68.867611},{"c":68.96,"h":69.04,"l":68.88,"n":234,"o":68.88,"t":"2026-09-23T16:15:00Z","v":7513,"vw":68.950263},{"c":68.91,"h":69.03,"l":68.91,"n":143,"o":68.98,"t":"2026-09-23T16:30:00Z","v":5325,"vw":68.971227},{"c":68.81,"h":68.95,"l":68.78,"n":266,"o":68.95,"t":"2026-09-23T16:45:00Z","v":8141,"vw":68.866101},{"c":68.91,"h":68.96,"l":68.79,"n":286,"o":68.83,"t":"2026-09-23T17:00:00Z","v":11770,"vw":68.897671},{"c":68.975,"h":69,"l":68.85,"n":113,"o":68.85,"t":"2026-09-23T17:15:00Z","v":4880,"vw":68.924161},{"c":69.025,"h":69.07,"l":68.94,"n":309,"o":69.04,"t":"2026-09-23T17:30:00Z","v":7891,"vw":69.007447},{"c":69.105,"h":69.105,"l":69.01,"n":192,"o":69.06,"t":"2026-09-23T17:45:00Z","v":4953,"vw":69.038586},{"c":68.86,"h":69.1,"l":68.86,"n":274,"o":69.07,"t":"2026-09-23T18:00:00Z","v":9183,"vw":68.996122},{"c":68.92,"h":68.94,"l":68.77,"n":229,"o":68.78,"t":"2026-09-23T18:15:00Z","v":8047,"vw":68.843849},{"c":68.7798,"h":68.95,"l":68.6975,"n":247,"o":68.94,"t":"2026-09-23T18:30:00Z","v":9614,"vw":68.786425},{"c":68.74,"h":68.8,"l":68.69,"n":182,"o":68.77,"t":"2026-09-23T18:45:00Z","v":5419,"vw":68.760667},{"c":68.78,"h":68.84,"l":68.68,"n":231,"o":68.71,"t":"2026-09-23T19:00:00Z","v":8654,"vw":68.760812},{"c":68.81,"h":68.83,"l":68.71,"n":376,"o":68.78,"t":"2026-09-23T19:15:00Z","v":15530,"vw":68.750863},{"c":68.64,"h":68.8,"l":68.6,"n":377,"o":68.785,"t":"2026-09-23T19:30:00Z","v":15233,"vw":68.706544},{"c":68.74,"h":68.78,"l":68.61,"n":1767,"o":68.65,"t":"2026-09-23T19:45:00Z","v":66078,"vw":68.704207},{"c":68.7,"h":68.7,"l":68.7,"n":38,"o":68.7,"t":"2026-09-23T20:00:00Z","v":87771,"vw":68.7},{"c":68.7851,"h":68.835,"l":68.5,"n":186,"o":68.6,"t":"2026-09-24T13:30:00Z","v":8130,"vw":68.621991},{"c":69,"h":69,"l":68.73,"n":124,"o":68.98,"t":"2026-09-24T13:45:00Z","v":5070,"vw":68.870842},{"c":68.445,"h":68.985,"l":68.37,"n":135,"o":68.985,"t":"2026-09-24T14:00:00Z","v":4328,"vw":68.627269},{"c":68.39,"h":68.58,"l":68.35,"n":102,"o":68.51,"t":"2026-09-24T14:15:00Z","v":4120,"vw":68.467511},{"c":68.26,"h":68.43,"l":68.26,"n":120,"o":68.345,"t":"2026-09-24T14:30:00Z","v":3962,"vw":68.34314},{"c":68.335,"h":68.36,"l":68.19,"n":106,"o":68.26,"t":"2026-09-24T14:45:00Z","v":7287,"vw":68.288852},{"c":68.24,"h":68.345,"l":68.21,"n":146,"o":68.345,"t":"2026-09-24T15:00:00Z","v":5888,"vw":68.247844},{"c":68.22,"h":68.4299,"l":68.21,"n":167,"o":68.22,"t":"2026-09-24T15:15:00Z","v":7680,"vw":68.2829},{"c":68.22,"h":68.38,"l":68.215,"n":249,"o":68.23,"t":"2026-09-24T15:30:00Z","v":9395,"vw":68.281247},{"c":68.2067,"h":68.25,"l":68.19,"n":54,"o":68.225,"t":"2026-09-24T15:45:00Z","v":1711,"vw":68.210379},{"c":68.375,"h":68.3877,"l":68.22,"n":99,"o":68.22,"t":"2026-09-24T16:00:00Z","v":3744,"vw":68.332239},{"c":68.49,"h":68.58,"l":68.3,"n":219,"o":68.34,"t":"2026-09-24T16:15:00Z","v":7248,"vw":68.427619},{"c":68.555,"h":68.58,"l":68.42,"n":245,"o":68.56,"t":"2026-09-24T16:30:00Z","v":4744,"vw":68.495964},{"c":68.5,"h":68.54,"l":68.445,"n":127,"o":68.51,"t":"2026-09-24T16:45:00Z","v":2900,"vw":68.498469},{"c":68.45,"h":68.56,"l":68.39,"n":273,"o":68.47,"t":"2026-09-24T17:00:00Z","v":6244,"vw":68.499729},{"c":68.29,"h":68.45,"l":68.23,"n":227,"o":68.45,"t":"2026-09-24T17:15:00Z","v":4811,"vw":68.304166},{"c":68.205,"h":68.295,"l":68.2,"n":308,"o":68.295,"t":"2026-09-24T17:30:00Z","v":6167,"vw":68.266087},{"c":68.07,"h":68.18,"l":68.07,"n":360,"o":68.18,"t":"2026-09-24T17:45:00Z","v":8871,"vw":68.12611},{"c":67.97,"h":68.1,"l":67.9,"n":342,"o":68.08,"t":"2026-09-24T18:00:00Z","v":7852,"vw":67.982251},{"c":68.105,"h":68.23,"l":67.94,"n":528,"o":67.96,"t":"2026-09-24T18:15:00Z","v":12825,"vw":68.046032},{"c":68.05,"h":68.2,"l":68.05,"n":425,"o":68.06,"t":"2026-09-24T18:30:00Z","v":11965,"vw":68.114102},{"c":68.2,"h":68.27,"l":68.03,"n":443,"o":68.065,"t":"2026-09-24T18:45:00Z","v":9298,"vw":68.168121},{"c":68.28,"h":68.35,"l":68.17,"n":448,"o":68.17,"t":"2026-09-24T19:00:00Z","v":8957,"vw":68.286304},{"c":68.095,"h":68.24,"l":68,"n":557,"o":68.24,"t":"2026-09-24T19:15:00Z","v":12360,"vw":68.093749},{"c":68.15,"h":68.24,"l":68.04,"n":795,"o":68.08,"t":"2026-09-24T19:30:00Z","v":24757,"vw":68.131395},{"c":68.14,"h":68.24,"l":68.02,"n":2479,"o":68.135,"t":"2026-09-24T19:45:00Z","v":106715,"vw":68.141932},{"c":68.07,"h":68.07,"l":68.07,"n":27,"o":68.07,"t":"2026-09-24T20:00:00Z","v":79893,"vw":68.07},{"c":68.075,"h":68.11,"l":67.79,"n":121,"o":68.11,"t":"2026-09-25T13:30:00Z","v":6006,"vw":67.975441},{"c":68.38,"h":68.62,"l":68.18,"n":323,"o":68.18,"t":"2026-09-25T13:45:00Z","v":9935,"vw":68.363216},{"c":68.4,"h":68.515,"l":68.31,"n":176,"o":68.39,"t":"2026-09-25T14:00:00Z","v":5213,"vw":68.418305},{"c":68.65,"h":68.67,"l":68.44,"n":357,"o":68.44,"t":"2026-09-25T14:15:00Z","v":10015,"vw":68.582875},{"c":68.37,"h":68.62,"l":68.37,"n":457,"o":68.62,"t":"2026-09-25T14:30:00Z","v":12139,"vw":68.51979},{"c":68.43,"h":68.58,"l":68.41,"n":235,"o":68.52,"t":"2026-09-25T14:45:00Z","v":7090,"vw":68.511778},{"c":68.46,"h":68.635,"l":68.42,"n":334,"o":68.45,"t":"2026-09-25T15:00:00Z","v":9152,"vw":68.482466},{"c":68.54,"h":68.62,"l":68.43,"n":214,"o":68.46,"t":"2026-09-25T15:15:00Z","v":5915,"vw":68.538945},{"c":68.415,"h":68.55,"l":68.415,"n":268,"o":68.48,"t":"2026-09-25T15:30:00Z","v":7907,"vw":68.49486},{"c":68.67,"h":68.67,"l":68.39,"n":260,"o":68.4,"t":"2026-09-25T15:45:00Z","v":9073,"vw":68.445187},{"c":68.75,"h":68.77,"l":68.57,"n":404,"o":68.69,"t":"2026-09-25T16:00:00Z","v":18744,"vw":68.656999},{"c":68.745,"h":68.9,"l":68.68,"n":519,"o":68.74,"t":"2026-09-25T16:15:00Z","v":36099,"vw":68.744325},{"c":68.495,"h":68.74,"l":68.49,"n":271,"o":68.7,"t":"2026-09-25T16:30:00Z","v":11364,"vw":68.645062},{"c":68.52,"h":68.59,"l":68.33,"n":322,"o":68.44,"t":"2026-09-25T16:45:00Z","v":24514,"vw":68.479508},{"c":68.4101,"h":68.49,"l":68.38,"n":96,"o":68.49,"t":"2026-09-25T17:00:00Z","v":4265,"vw":68.411543},{"c":68.58,"h":68.615,"l":68.45,"n":119,"o":68.4799,"t":"2026-09-25T17:15:00Z","v":16578,"vw":68.528148},{"c":68.39,"h":68.56,"l":68.35,"n":260,"o":68.56,"t":"2026-09-25T17:30:00Z","v":9757,"vw":68.43387},{"c":68.26,"h":68.48,"l":68.22,"n":433,"o":68.42,"t":"2026-09-25T17:45:00Z","v":30872,"vw":68.358737},{"c":68.1,"h":68.28,"l":68.04,"n":276,"o":68.28,"t":"2026-09-25T18:00:00Z","v":10193,"vw":68.152953},{"c":68.18,"h":68.25,"l":67.98,"n":334,"o":68.13,"t":"2026-09-25T18:15:00Z","v":27099,"vw":68.12847},{"c":68.595,"h":68.64,"l":68.2,"n":598,"o":68.2,"t":"2026-09-25T18:30:00Z","v":41370,"vw":68.351857},{"c":68.765,"h":68.825,"l":68.55,"n":591,"o":68.58,"t":"2026-09-25T18:45:00Z","v":38909,"vw":68.687351},{"c":68.715,"h":68.78,"l":68.66,"n":336,"o":68.75,"t":"2026-09-25T19:00:00Z","v":10679,"vw":68.718976},{"c":68.98,"h":68.98,"l":68.69,"n":717,"o":68.69,"t":"2026-09-25T19:15:00Z","v":50368,"vw":68.811355},{"c":68.91,"h":69.1,"l":68.83,"n":1358,"o":68.96,"t":"2026-09-25T19:30:00Z","v":93345,"vw":68.981795},{"c":68.87,"h":69.22,"l":68.81,"n":3897,"o":68.92,"t":"2026-09-25T19:45:00Z","v":200744,"vw":69.005096},{"c":68.84,"h":68.84,"l":68.84,"n":19,"o":68.84,"t":"2026-09-25T20:00:00Z","v":162906,"vw":68.84},{"c":68.33,"h":68.69,"l":68.16,"n":197,"o":68.69,"t":"2026-09-28T13:30:00Z","v":9604,"vw":68.325258},{"c":67.87,"h":68.38,"l":67.75,"n":277,"o":68.38,"t":"2026-09-28T13:45:00Z","v":8107,"vw":68.086703},{"c":68.11,"h":68.145,"l":67.67,"n":378,"o":67.85,"t":"2026-09-28T14:00:00Z","v":11097,"vw":67.921231},{"c":67.73,"h":68.14,"l":67.57,"n":340,"o":68.12,"t":"2026-09-28T14:15:00Z","v":10501,"vw":67.782682},{"c":67.53,"h":67.815,"l":67.41,"n":233,"o":67.62,"t":"2026-09-28T14:30:00Z","v":6174,"vw":67.585256},{"c":67.26,"h":67.5,"l":67.26,"n":227,"o":67.49,"t":"2026-09-28T14:45:00Z","v":7649,"vw":67.388767},{"c":66.865,"h":67.28,"l":65.84,"n":1317,"o":67.28,"t":"2026-09-28T15:00:00Z","v":58235,"vw":66.437125},{"c":67.33,"h":67.465,"l":66.88,"n":448,"o":66.91,"t":"2026-09-28T15:15:00Z","v":13166,"vw":67.178124},{"c":67.345,"h":67.63,"l":67.26,"n":332,"o":67.41,"t":"2026-09-28T15:30:00Z","v":13266,"vw":67.390158},{"c":67.37,"h":67.49,"l":67.32,"n":352,"o":67.34,"t":"2026-09-28T15:45:00Z","v":11184,"vw":67.385579},{"c":67.02,"h":67.375,"l":66.94,"n":728,"o":67.375,"t":"2026-09-28T16:00:00Z","v":53036,"vw":67.153278},{"c":67.665,"h":67.7,"l":66.93,"n":823,"o":66.99,"t":"2026-09-28T16:15:00Z","v":48106,"vw":67.397282},{"c":67.66,"h":67.72,"l":67.57,"n":680,"o":67.645,"t":"2026-09-28T16:30:00Z","v":25006,"vw":67.660599},{"c":67.77,"h":67.84,"l":67.665,"n":402,"o":67.695,"t":"2026-09-28T16:45:00Z","v":18834,"vw":67.736444},{"c":68.095,"h":68.23,"l":67.66,"n":395,"o":67.75,"t":"2026-09-28T17:00:00Z","v":12354,"vw":67.843601},{"c":68.11,"h":68.11,"l":67.99,"n":199,"o":68.04,"t":"2026-09-28T17:15:00Z","v":7640,"vw":68.040091},{"c":67.89,"h":68.13,"l":67.85,"n":168,"o":68.13,"t":"2026-09-28T17:30:00Z","v":4362,"vw":67.982784},{"c":68.02,"h":68.11,"l":67.9,"n":301,"o":67.92,"t":"2026-09-28T17:45:00Z","v":13926,"vw":68.001511},{"c":68.01,"h":68.16,"l":68.01,"n":189,"o":68.05,"t":"2026-09-28T18:00:00Z","v":9427,"vw":68.106328},{"c":67.99,"h":68.06,"l":67.89,"n":193,"o":67.99,"t":"2026-09-28T18:15:00Z","v":5073,"vw":67.941768},{"c":68.11,"h":68.13,"l":67.86,"n":247,"o":67.96,"t":"2026-09-28T18:30:00Z","v":7981,"vw":68.012442},{"c":67.875,"h":68.08,"l":67.77,"n":373,"o":68.08,"t":"2026-09-28T18:45:00Z","v":12862,"vw":67.938505},{"c":67.63,"h":67.881,"l":67.6,"n":231,"o":67.881,"t":"2026-09-28T19:00:00Z","v":6755,"vw":67.704559},{"c":67.86,"h":67.86,"l":67.63,"n":339,"o":67.63,"t":"2026-09-28T19:15:00Z","v":13895,"vw":67.760597},{"c":67.91,"h":68,"l":67.82,"n":415,"o":67.87,"t":"2026-09-28T19:30:00Z","v":17362,"vw":67.894764},{"c":68.09,"h":68.17,"l":67.93,"n":1404,"o":67.93,"t":"2026-09-28T19:45:00Z","v":56918,"vw":68.041722},{"c":68.06,"h":68.06,"l":68.06,"n":21,"o":68.06,"t":"2026-09-28T20:00:00Z","v":61318,"vw":68.06},{"c":68.425,"h":68.425,"l":67.77,"n":210,"o":67.83,"t":"2026-09-29T13:30:00Z","v":15109,"vw":67.96018},{"c":68.27,"h":68.39,"l":68.25,"n":60,"o":68.39,"t":"2026-09-29T13:45:00Z","v":4931,"vw":68.276856},{"c":68.16,"h":68.47,"l":68.09,"n":194,"o":68.38,"t":"2026-09-29T14:00:00Z","v":8561,"vw":68.319189},{"c":68.175,"h":68.385,"l":68.155,"n":95,"o":68.2,"t":"2026-09-29T14:15:00Z","v":3694,"vw":68.272208},{"c":68.06,"h":68.445,"l":68.03,"n":211,"o":68.21,"t":"2026-09-29T14:30:00Z","v":7124,"vw":68.253278},{"c":67.99,"h":68.1,"l":67.99,"n":180,"o":68.02,"t":"2026-09-29T14:45:00Z","v":8679,"vw":68.041895},{"c":68.02,"h":68.08,"l":68.02,"n":99,"o":68.07,"t":"2026-09-29T15:00:00Z","v":3127,"vw":68.06749},{"c":68.06,"h":68.08,"l":68.01,"n":107,"o":68.01,"t":"2026-09-29T15:15:00Z","v":4226,"vw":68.037715},{"c":68.1,"h":68.16,"l":68.02,"n":375,"o":68.04,"t":"2026-09-29T15:30:00Z","v":14578,"vw":68.076216},{"c":68.1,"h":68.12,"l":67.98,"n":170,"o":68.1,"t":"2026-09-29T15:45:00Z","v":5136,"vw":68.060191},{"c":68.15,"h":68.1825,"l":68.135,"n":95,"o":68.135,"t":"2026-09-29T16:00:00Z","v":4501,"vw":68.153048},{"c":68.095,"h":68.17,"l":68.07,"n":138,"o":68.17,"t":"2026-09-29T16:15:00Z","v":7402,"vw":68.125085},{"c":67.94,"h":68.115,"l":67.94,"n":127,"o":68.06,"t":"2026-09-29T16:30:00Z","v":4426,"vw":68.047622},{"c":68.01,"h":68.02,"l":67.91,"n":161,"o":67.91,"t":"2026-09-29T16:45:00Z","v":6046,"vw":67.954039},{"c":68.08,"h":68.15,"l":68.005,"n":147,"o":68.01,"t":"2026-09-29T17:00:00Z","v":6224,"vw":68.085586},{"c":68.06,"h":68.07,"l":68,"n":121,"o":68.07,"t":"2026-09-29T17:15:00Z","v":4996,"vw":68.036603},{"c":68.09,"h":68.09,"l":67.98,"n":143,"o":68.05,"t":"2026-09-29T17:30:00Z","v":4244,"vw":68.024348},{"c":67.83,"h":68.185,"l":67.83,"n":383,"o":68.1,"t":"2026-09-29T17:45:00Z","v":27496,"vw":68.047294},{"c":67.905,"h":67.97,"l":67.85,"n":165,"o":67.85,"t":"2026-09-29T18:00:00Z","v":6183,"vw":67.91434},{"c":68.035,"h":68.13,"l":67.94,"n":227,"o":67.955,"t":"2026-09-29T18:15:00Z","v":7405,"vw":68.030107},{"c":68.08,"h":68.18,"l":67.995,"n":226,"o":68.12,"t":"2026-09-29T18:30:00Z","v":11197,"vw":68.081635},{"c":67.97,"h":68.1298,"l":67.93,"n":195,"o":68.1298,"t":"2026-09-29T18:45:00Z","v":8606,"vw":68.062695},{"c":68.23,"h":68.29,"l":68.02,"n":551,"o":68.02,"t":"2026-09-29T19:00:00Z","v":26486,"vw":68.168119},{"c":68.44,"h":68.44,"l":68.18,"n":585,"o":68.2,"t":"2026-09-29T19:15:00Z","v":30690,"vw":68.290543},{"c":68.8,"h":68.8,"l":68.445,"n":590,"o":68.445,"t":"2026-09-29T19:30:00Z","v":25482,"vw":68.619052},{"c":68.65,"h":68.885,"l":68.63,"n":1661,"o":68.81,"t":"2026-09-29T19:45:00Z","v":78872,"vw":68.758741},{"c":68.4598,"h":68.69,"l":68.4598,"n":22,"o":68.69,"t":"2026-09-29T20:00:00Z","v":78964,"vw":68.66961},{"c":68.745,"h":69.1001,"l":68.415,"n":245,"o":68.86,"t":"2026-09-30T13:30:00Z","v":13799,"vw":68.701677},{"c":68.94,"h":69.03,"l":68.79,"n":641,"o":68.82,"t":"2026-09-30T13:45:00Z","v":32370,"vw":68.912837},{"c":68.89,"h":69.12,"l":68.64,"n":348,"o":68.95,"t":"2026-09-30T14:00:00Z","v":13298,"vw":68.879785},{"c":68.68,"h":68.94,"l":68.68,"n":302,"o":68.86,"t":"2026-09-30T14:15:00Z","v":11915,"vw":68.861287},{"c":68.61,"h":68.85,"l":68.61,"n":236,"o":68.71,"t":"2026-09-30T14:30:00Z","v":10422,"vw":68.721727},{"c":68.78,"h":68.82,"l":68.64,"n":457,"o":68.64,"t":"2026-09-30T14:45:00Z","v":25621,"vw":68.727816},{"c":68.63,"h":68.8,"l":68.63,"n":288,"o":68.8,"t":"2026-09-30T15:00:00Z","v":11900,"vw":68.694009},{"c":68.57,"h":68.78,"l":68.57,"n":433,"o":68.65,"t":"2026-09-30T15:15:00Z","v":18909,"vw":68.684461},{"c":68.605,"h":68.63,"l":68.54,"n":237,"o":68.56,"t":"2026-09-30T15:30:00Z","v":8984,"vw":68.584326},{"c":68.54,"h":68.615,"l":68.53,"n":199,"o":68.615,"t":"2026-09-30T15:45:00Z","v":5913,"vw":68.554558},{"c":68.61,"h":68.63,"l":68.46,"n":346,"o":68.56,"t":"2026-09-30T16:00:00Z","v":19857,"vw":68.573066},{"c":68.65,"h":68.72,"l":68.56,"n":341,"o":68.64,"t":"2026-09-30T16:15:00Z","v":20007,"vw":68.636699},{"c":68.575,"h":68.62,"l":68.53,"n":148,"o":68.62,"t":"2026-09-30T16:30:00Z","v":5774,"vw":68.593757},{"c":68.61,"h":68.61,"l":68.4,"n":192,"o":68.55,"t":"2026-09-30T16:45:00Z","v":5472,"vw":68.488694},{"c":68.48,"h":68.6,"l":68.47,"n":219,"o":68.6,"t":"2026-09-30T17:00:00Z","v":6325,"vw":68.525263},{"c":68.65,"h":68.65,"l":68.445,"n":279,"o":68.475,"t":"2026-09-30T17:15:00Z","v":13150,"vw":68.602006},{"c":68.47,"h":68.65,"l":68.45,"n":203,"o":68.65,"t":"2026-09-30T17:30:00Z","v":6754,"vw":68.511155},{"c":68.435,"h":68.435,"l":68.28,"n":239,"o":68.42,"t":"2026-09-30T17:45:00Z","v":6235,"vw":68.348304},{"c":68.49,"h":68.49,"l":68.38,"n":225,"o":68.46,"t":"2026-09-30T18:00:00Z","v":7436,"vw":68.436125},{"c":68.52,"h":68.61,"l":68.41,"n":253,"o":68.505,"t":"2026-09-30T18:15:00Z","v":10525,"vw":68.47685},{"c":68.43,"h":68.5,"l":68.3,"n":260,"o":68.43,"t":"2026-09-30T18:30:00Z","v":10764,"vw":68.415667},{"c":68.57,"h":68.57,"l":68.36,"n":254,"o":68.435,"t":"2026-09-30T18:45:00Z","v":5975,"vw":68.442423},{"c":68.45,"h":68.54,"l":68.41,"n":654,"o":68.54,"t":"2026-09-30T19:00:00Z","v":28066,"vw":68.467297},{"c":68.35,"h":68.7,"l":68.3,"n":939,"o":68.46,"t":"2026-09-30T19:15:00Z","v":34358,"vw":68.508963},{"c":68.38,"h":68.475,"l":68.34,"n":974,"o":68.36,"t":"2026-09-30T19:30:00Z","v":38572,"vw":68.422013},{"c":68.38,"h":68.62,"l":68.25,"n":2753,"o":68.4,"t":"2026-09-30T19:45:00Z","v":105519,"vw":68.466819},{"c":68.6684,"h":68.6684,"l":68.38,"n":26,"o":68.38,"t":"2026-09-30T20:00:00Z","v":97889,"vw":68.398708},{"c":67.49,"h":68.12,"l":67.34,"n":445,"o":68.12,"t":"2026-10-01T13:30:00Z","v":50292,"vw":67.717056},{"c":67.38,"h":67.5,"l":67.15,"n":205,"o":67.5,"t":"2026-10-01T13:45:00Z","v":11688,"vw":67.389701},{"c":67.91,"h":67.91,"l":67.28,"n":475,"o":67.38,"t":"2026-10-01T14:00:00Z","v":16575,"vw":67.596755},{"c":67.625,"h":67.86,"l":67.62,"n":228,"o":67.815,"t":"2026-10-01T14:15:00Z","v":5574,"vw":67.742157},{"c":67.72,"h":67.85,"l":67.605,"n":182,"o":67.62,"t":"2026-10-01T14:30:00Z","v":6147,"vw":67.680497},{"c":67.825,"h":67.87,"l":67.695,"n":160,"o":67.78,"t":"2026-10-01T14:45:00Z","v":4872,"vw":67.776354},{"c":67.9517,"h":67.9517,"l":67.72,"n":184,"o":67.875,"t":"2026-10-01T15:00:00Z","v":6943,"vw":67.85154},{"c":68.22,"h":68.33,"l":68.04,"n":266,"o":68.04,"t":"2026-10-01T15:15:00Z","v":6619,"vw":68.190274},{"c":68.12,"h":68.2,"l":67.99,"n":194,"o":68.14,"t":"2026-10-01T15:30:00Z","v":4898,"vw":68.128622},{"c":68.11,"h":68.19,"l":68.02,"n":254,"o":68.085,"t":"2026-10-01T15:45:00Z","v":5806,"vw":68.093085},{"c":68.035,"h":68.23,"l":68.035,"n":191,"o":68.13,"t":"2026-10-01T16:00:00Z","v":4897,"vw":68.165046},{"c":68.12,"h":68.34,"l":68.055,"n":367,"o":68.07,"t":"2026-10-01T16:15:00Z","v":13930,"vw":68.148731},{"c":68.33,"h":68.36,"l":68.12,"n":235,"o":68.19,"t":"2026-10-01T16:30:00Z","v":6941,"vw":68.221042},{"c":68.12,"h":68.41,"l":68.12,"n":207,"o":68.36,"t":"2026-10-01T16:45:00Z","v":6325,"vw":68.31884},{"c":68.09,"h":68.13,"l":68.05,"n":244,"o":68.05,"t":"2026-10-01T17:00:00Z","v":5629,"vw":68.087579},{"c":68.29,"h":68.29,"l":68.07,"n":313,"o":68.11,"t":"2026-10-01T17:15:00Z","v":7924,"vw":68.174444},{"c":68.44,"h":68.46,"l":68.25,"n":568,"o":68.31,"t":"2026-10-01T17:30:00Z","v":25013,"vw":68.347377},{"c":68.43,"h":68.52,"l":68.35,"n":378,"o":68.435,"t":"2026-10-01T17:45:00Z","v":12901,"vw":68.422251},{"c":68.535,"h":68.545,"l":68.28,"n":443,"o":68.385,"t":"2026-10-01T18:00:00Z","v":11337,"vw":68.366851},{"c":68.565,"h":68.62,"l":68.385,"n":400,"o":68.57,"t":"2026-10-01T18:15:00Z","v":19382,"vw":68.544332},{"c":68.48,"h":68.63,"l":68.46,"n":257,"o":68.53,"t":"2026-10-01T18:30:00Z","v":4646,"vw":68.519579},{"c":68.48,"h":68.55,"l":68.4,"n":394,"o":68.48,"t":"2026-10-01T18:45:00Z","v":11214,"vw":68.471347},{"c":68.655,"h":68.655,"l":68.37,"n":469,"o":68.48,"t":"2026-10-01T19:00:00Z","v":16931,"vw":68.495836},{"c":68.59,"h":68.64,"l":68.46,"n":557,"o":68.64,"t":"2026-10-01T19:15:00Z","v":18086,"vw":68.557459},{"c":68.31,"h":68.57,"l":68.27,"n":592,"o":68.57,"t":"2026-10-01T19:30:00Z","v":13507,"vw":68.393172},{"c":68.54,"h":68.74,"l":68.3,"n":2099,"o":68.3,"t":"2026-10-01T19:45:00Z","v":63310,"vw":68.571583},{"c":68.53,"h":68.53,"l":68.53,"n":21,"o":68.53,"t":"2026-10-01T20:00:00Z","v":67856,"vw":68.53},{"c":68.53,"h":68.53,"l":68.53,"n":3,"o":68.53,"t":"2026-10-02T13:15:00Z","v":429,"vw":68.53},{"c":70.14,"h":70.225,"l":68.67,"n":254,"o":68.83,"t":"2026-10-02T13:30:00Z","v":17807,"vw":69.230821},{"c":70.14,"h":70.29,"l":70.01,"n":136,"o":70.2,"t":"2026-10-02T13:45:00Z","v":4365,"vw":70.143988},{"c":70,"h":70.29,"l":69.92,"n":259,"o":69.99,"t":"2026-10-02T14:00:00Z","v":12572,"vw":70.147655},{"c":70.19,"h":70.235,"l":70.06,"n":183,"o":70.07,"t":"2026-10-02T14:15:00Z","v":10137,"vw":70.168333},{"c":70.15,"h":70.26,"l":70.105,"n":262,"o":70.19,"t":"2026-10-02T14:30:00Z","v":10388,"vw":70.178713},{"c":70.01,"h":70.255,"l":69.94,"n":209,"o":70.15,"t":"2026-10-02T14:45:00Z","v":8973,"vw":70.137329},{"c":70.11,"h":70.11,"l":69.955,"n":227,"o":70.01,"t":"2026-10-02T15:00:00Z","v":6815,"vw":70.026378},{"c":70.01,"h":70.09,"l":69.89,"n":207,"o":70.09,"t":"2026-10-02T15:15:00Z","v":5280,"vw":70.01084},{"c":70.12,"h":70.15,"l":69.99,"n":185,"o":70.025,"t":"2026-10-02T15:30:00Z","v":5203,"vw":70.050103},{"c":69.85,"h":70.145,"l":69.85,"n":168,"o":70.04,"t":"2026-10-02T15:45:00Z","v":4442,"vw":69.987854},{"c":69.805,"h":69.855,"l":69.72,"n":195,"o":69.855,"t":"2026-10-02T16:00:00Z","v":7822,"vw":69.794939},{"c":69.69,"h":69.84,"l":69.67,"n":187,"o":69.77,"t":"2026-10-02T16:15:00Z","v":5415,"vw":69.756765},{"c":69.46,"h":69.69,"l":69.435,"n":270,"o":69.69,"t":"2026-10-02T16:30:00Z","v":6735,"vw":69.519677},{"c":69.29,"h":69.44,"l":69.21,"n":483,"o":69.44,"t":"2026-10-02T16:45:00Z","v":21285,"vw":69.315776},{"c":69.325,"h":69.35,"l":69.26,"n":202,"o":69.33,"t":"2026-10-02T17:00:00Z","v":6351,"vw":69.297207},{"c":69.325,"h":69.42,"l":69.28,"n":389,"o":69.34,"t":"2026-10-02T17:15:00Z","v":15675,"vw":69.364654},{"c":69.16,"h":69.37,"l":69.16,"n":199,"o":69.35,"t":"2026-10-02T17:30:00Z","v":5273,"vw":69.269284},{"c":69.055,"h":69.16,"l":69.045,"n":266,"o":69.16,"t":"2026-10-02T17:45:00Z","v":6751,"vw":69.08879},{"c":69.15,"h":69.155,"l":69.0425,"n":248,"o":69.08,"t":"2026-10-02T18:00:00Z","v":5444,"vw":69.100904},{"c":69.115,"h":69.18,"l":69.07,"n":254,"o":69.18,"t":"2026-10-02T18:15:00Z","v":8320,"vw":69.123628},{"c":69.1,"h":69.14,"l":69.06,"n":363,"o":69.13,"t":"2026-10-02T18:30:00Z","v":14647,"vw":69.101669},{"c":69.02,"h":69.11,"l":68.92,"n":223,"o":69.11,"t":"2026-10-02T18:45:00Z","v":5910,"vw":69.00451},{"c":69.06,"h":69.06,"l":68.91,"n":230,"o":68.98,"t":"2026-10-02T19:00:00Z","v":6742,"vw":68.961517},{"c":69.01,"h":69.1,"l":69.01,"n":468,"o":69.055,"t":"2026-10-02T19:15:00Z","v":16986,"vw":69.06392},{"c":69,"h":69.04,"l":68.92,"n":650,"o":68.979,"t":"2026-10-02T19:30:00Z","v":21445,"vw":68.98001},{"c":69.245,"h":69.3625,"l":68.92,"n":2290,"o":69,"t":"2026-10-02T19:45:00Z","v":96997,"vw":69.184737},{"c":69.27,"h":69.27,"l":69.27,"n":20,"o":69.27,"t":"2026-10-02T20:00:00Z","v":115840,"vw":69.27},{"c":69.8,"h":69.85,"l":69.78,"n":9,"o":69.85,"t":"2026-10-05T12:00:00Z","v":1002,"vw":69.827978},{"c":69.81,"h":69.81,"l":69.81,"n":2,"o":69.81,"t":"2026-10-05T12:30:00Z","v":900,"vw":69.81},{"c":68.66,"h":69.24,"l":68.6,"n":86,"o":68.93,"t":"2026-10-05T13:30:00Z","v":5477,"vw":68.936153},{"c":68.9,"h":69.065,"l":68.59,"n":201,"o":68.76,"t":"2026-10-05T13:45:00Z","v":10081,"vw":68.859961},{"c":69.32,"h":69.34,"l":68.9,"n":191,"o":69,"t":"2026-10-05T14:00:00Z","v":5926,"vw":69.095184},{"c":69.25,"h":69.37,"l":69.15,"n":432,"o":69.28,"t":"2026-10-05T14:15:00Z","v":25835,"vw":69.281888},{"c":69.12,"h":69.25,"l":69.12,"n":268,"o":69.22,"t":"2026-10-05T14:30:00Z","v":13072,"vw":69.174882},{"c":69.275,"h":69.29,"l":68.93,"n":358,"o":69.16,"t":"2026-10-05T14:45:00Z","v":21227,"vw":69.161267},{"c":68.97,"h":69.29,"l":68.935,"n":255,"o":69.21,"t":"2026-10-05T15:00:00Z","v":11951,"vw":69.135084},{"c":69.02,"h":69.1,"l":68.96,"n":117,"o":69.04,"t":"2026-10-05T15:15:00Z","v":5343,"vw":69.024812},{"c":69.22,"h":69.23,"l":69.03,"n":173,"o":69.03,"t":"2026-10-05T15:30:00Z","v":7019,"vw":69.121677},{"c":69.24,"h":69.24,"l":69.07,"n":255,"o":69.17,"t":"2026-10-05T15:45:00Z","v":11855,"vw":69.146432},{"c":69.22,"h":69.265,"l":69.1,"n":732,"o":69.18,"t":"2026-10-05T16:00:00Z","v":48975,"vw":69.181741},{"c":69.26,"h":69.26,"l":69.165,"n":240,"o":69.18,"t":"2026-10-05T16:15:00Z","v":18093,"vw":69.217962},{"c":69.43,"h":69.43,"l":69.3,"n":93,"o":69.305,"t":"2026-10-05T16:30:00Z","v":3673,"vw":69.344591},{"c":69.46,"h":69.46,"l":69.35,"n":135,"o":69.4,"t":"2026-10-05T16:45:00Z","v":4412,"vw":69.39765},{"c":69.24,"h":69.42,"l":69.22,"n":326,"o":69.4,"t":"2026-10-05T17:00:00Z","v":8773,"vw":69.292074},{"c":69.2851,"h":69.32,"l":69.22,"n":166,"o":69.26,"t":"2026-10-05T17:15:00Z","v":6192,"vw":69.261526},{"c":69.19,"h":69.31,"l":69.17,"n":266,"o":69.22,"t":"2026-10-05T17:30:00Z","v":9053,"vw":69.253343},{"c":69.13,"h":69.255,"l":69.12,"n":177,"o":69.13,"t":"2026-10-05T17:45:00Z","v":5570,"vw":69.171389},{"c":69.05,"h":69.18,"l":69.05,"n":221,"o":69.12,"t":"2026-10-05T18:00:00Z","v":4612,"vw":69.123363},{"c":68.99,"h":69.045,"l":68.94,"n":345,"o":69.045,"t":"2026-10-05T18:15:00Z","v":10106,"vw":68.997739},{"c":68.99,"h":69.04,"l":68.96,"n":360,"o":68.98,"t":"2026-10-05T18:30:00Z","v":16105,"vw":69.016779},{"c":68.73,"h":69.04,"l":68.73,"n":1100,"o":68.995,"t":"2026-10-05T18:45:00Z","v":57391,"vw":68.868247},{"c":68.94,"h":68.94,"l":68.68,"n":306,"o":68.71,"t":"2026-10-05T19:00:00Z","v":10817,"vw":68.784292},{"c":68.83,"h":68.95,"l":68.74,"n":367,"o":68.9,"t":"2026-10-05T19:15:00Z","v":13599,"vw":68.849289},{"c":68.81,"h":68.87,"l":68.69,"n":772,"o":68.735,"t":"2026-10-05T19:30:00Z","v":22789,"vw":68.760992},{"c":68.8,"h":68.97,"l":68.51,"n":3543,"o":68.765,"t":"2026-10-05T19:45:00Z","v":190525,"vw":68.685147},{"c":68.76,"h":68.8,"l":68.76,"n":41,"o":68.8,"t":"2026-10-05T20:00:00Z","v":292963,"vw":68.760043},{"c":69.21,"h":69.535,"l":68.93,"n":82,"o":68.93,"t":"2026-10-06T13:30:00Z","v":8431,"vw":69.053299},{"c":68.91,"h":69.18,"l":68.91,"n":203,"o":69.18,"t":"2026-10-06T13:45:00Z","v":11060,"vw":69.051061},{"c":68.93,"h":69.06,"l":68.91,"n":223,"o":68.925,"t":"2026-10-06T14:00:00Z","v":9563,"vw":69.025478},{"c":68.98,"h":69.05,"l":68.97,"n":118,"o":69.01,"t":"2026-10-06T14:15:00Z","v":3445,"vw":69.015137},{"c":69.14,"h":69.255,"l":69.03,"n":174,"o":69.03,"t":"2026-10-06T14:30:00Z","v":9927,"vw":69.10609},{"c":69.26,"h":69.325,"l":69.14,"n":141,"o":69.14,"t":"2026-10-06T14:45:00Z","v":4076,"vw":69.203854},{"c":69.255,"h":69.35,"l":69.15,"n":134,"o":69.295,"t":"2026-10-06T15:00:00Z","v":4144,"vw":69.270544},{"c":69.205,"h":69.3127,"l":69.095,"n":244,"o":69.25,"t":"2026-10-06T15:15:00Z","v":12954,"vw":69.226813},{"c":69.205,"h":69.205,"l":69.12,"n":115,"o":69.205,"t":"2026-10-06T15:30:00Z","v":3917,"vw":69.180021},{"c":69.05,"h":69.19,"l":69,"n":148,"o":69.19,"t":"2026-10-06T15:45:00Z","v":4448,"vw":69.063465},{"c":69.05,"h":69.19,"l":69.02,"n":281,"o":69.11,"t":"2026-10-06T16:00:00Z","v":11454,"vw":69.094859},{"c":69.17,"h":69.195,"l":69.1,"n":250,"o":69.1,"t":"2026-10-06T16:15:00Z","v":7327,"vw":69.151709},{"c":69.14,"h":69.315,"l":69.115,"n":449,"o":69.2,"t":"2026-10-06T16:30:00Z","v":23246,"vw":69.221626},{"c":69.09,"h":69.17,"l":69.06,"n":289,"o":69.17,"t":"2026-10-06T16:45:00Z","v":13397,"vw":69.116968},{"c":68.98,"h":69.14,"l":68.98,"n":336,"o":69.105,"t":"2026-10-06T17:00:00Z","v":14488,"vw":69.074611},{"c":69.08,"h":69.195,"l":69.03,"n":271,"o":69.03,"t":"2026-10-06T17:15:00Z","v":10053,"vw":69.110919},{"c":69.18,"h":69.235,"l":69.075,"n":255,"o":69.1,"t":"2026-10-06T17:30:00Z","v":7727,"vw":69.141634},{"c":69.37,"h":69.38,"l":69.18,"n":365,"o":69.2,"t":"2026-10-06T17:45:00Z","v":8626,"vw":69.26092},{"c":69.34,"h":69.38,"l":69.28,"n":360,"o":69.345,"t":"2026-10-06T18:00:00Z","v":10806,"vw":69.326558},{"c":69.13,"h":69.325,"l":69.13,"n":223,"o":69.325,"t":"2026-10-06T18:15:00Z","v":8445,"vw":69.219574},{"c":69.005,"h":69.18,"l":68.98,"n":314,"o":69.14,"t":"2026-10-06T18:30:00Z","v":11564,"vw":69.100581},{"c":69.12,"h":69.21,"l":68.98,"n":369,"o":68.98,"t":"2026-10-06T18:45:00Z","v":11282,"vw":69.099834},{"c":69.14,"h":69.19,"l":69.06,"n":343,"o":69.11,"t":"2026-10-06T19:00:00Z","v":10547,"vw":69.115954},{"c":68.835,"h":69.09,"l":68.8101,"n":398,"o":69.09,"t":"2026-10-06T19:15:00Z","v":11239,"vw":68.931637},{"c":68.99,"h":69.12,"l":68.85,"n":724,"o":68.85,"t":"2026-10-06T19:30:00Z","v":31131,"vw":69.025119},{"c":68.92,"h":69.05,"l":68.82,"n":1946,"o":68.94,"t":"2026-10-06T19:45:00Z","v":96037,"vw":68.965906},{"c":69.29,"h":70.01,"l":68.92,"n":129,"o":68.92,"t":"2026-10-06T20:00:00Z","v":62789,"vw":68.973898},{"c":69.57,"h":69.57,"l":69.57,"n":3,"o":69.57,"t":"2026-10-06T20:15:00Z","v":225,"vw":69.57},{"c":71.2,"h":71.43,"l":71.2,"n":6,"o":71.43,"t":"2026-10-06T20:45:00Z","v":408,"vw":71.3},{"c":71.73,"h":71.73,"l":71.73,"n":12,"o":71.73,"t":"2026-10-06T21:45:00Z","v":570,"vw":71.73},{"c":70.52,"h":70.52,"l":70.52,"n":2,"o":70.52,"t":"2026-10-06T22:00:00Z","v":200,"vw":70.52},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-06T23:30:00Z","v":150,"vw":70.8},{"c":69.6,"h":70.5,"l":69.6,"n":18,"o":70,"t":"2026-10-07T08:00:00Z","v":1928,"vw":69.764069},{"c":69.63,"h":69.63,"l":69.63,"n":6,"o":69.63,"t":"2026-10-07T08:15:00Z","v":792,"vw":69.63},{"c":70.14,"h":70.21,"l":70.14,"n":7,"o":70.21,"t":"2026-10-07T11:00:00Z","v":1035,"vw":70.172301},{"c":70.16,"h":70.16,"l":70.16,"n":6,"o":70.16,"t":"2026-10-07T11:15:00Z","v":1100,"vw":70.16},{"c":70.03,"h":70.03,"l":70.03,"n":1,"o":70.03,"t":"2026-10-07T11:45:00Z","v":100,"vw":70.03},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-07T12:00:00Z","v":200,"vw":70.6},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-10-07T12:45:00Z","v":103,"vw":71.01},{"c":71.48,"h":71.48,"l":71.48,"n":3,"o":71.48,"t":"2026-10-07T13:00:00Z","v":201,"vw":71.48},{"c":72,"h":72,"l":70.8,"n":53,"o":71.02,"t":"2026-10-07T13:15:00Z","v":2780,"vw":71.469746},{"c":73.7,"h":74.03,"l":71.535,"n":1560,"o":71.87,"t":"2026-10-07T13:30:00Z","v":157640,"vw":72.703658},{"c":74.1,"h":74.1,"l":73.31,"n":967,"o":73.69,"t":"2026-10-07T13:45:00Z","v":83366,"vw":73.678336},{"c":73.795,"h":74.27,"l":73.76,"n":1349,"o":74.055,"t":"2026-10-07T14:00:00Z","v":69411,"vw":73.958557},{"c":74.755,"h":75.04,"l":73.795,"n":2364,"o":73.795,"t":"2026-10-07T14:15:00Z","v":122156,"vw":74.551789},{"c":74.59,"h":74.87,"l":74.52,"n":874,"o":74.79,"t":"2026-10-07T14:30:00Z","v":53294,"vw":74.667021},{"c":74.97,"h":75.08,"l":74.57,"n":1218,"o":74.58,"t":"2026-10-07T14:45:00Z","v":81803,"vw":74.86691},{"c":76,"h":76,"l":74.94,"n":2307,"o":75.02,"t":"2026-10-07T15:00:00Z","v":133642,"vw":75.382844},{"c":75.51,"h":75.975,"l":75.0263,"n":979,"o":75.975,"t":"2026-10-07T15:15:00Z","v":51995,"vw":75.479744},{"c":75.74,"h":75.98,"l":75.435,"n":617,"o":75.435,"t":"2026-10-07T15:30:00Z","v":32715,"vw":75.806099},{"c":75.61,"h":75.86,"l":75.415,"n":884,"o":75.77,"t":"2026-10-07T15:45:00Z","v":47373,"vw":75.675323},{"c":75.45,"h":75.71,"l":75.4066,"n":593,"o":75.57,"t":"2026-10-07T16:00:00Z","v":26955,"vw":75.552786},{"c":75.82,"h":75.82,"l":75.39,"n":566,"o":75.4375,"t":"2026-10-07T16:15:00Z","v":28720,"vw":75.647702},{"c":75.09,"h":75.82,"l":75.0501,"n":829,"o":75.82,"t":"2026-10-07T16:30:00Z","v":47546,"vw":75.46156},{"c":75.1,"h":75.15,"l":74.77,"n":1028,"o":75.14,"t":"2026-10-07T16:45:00Z","v":50521,"vw":74.972101},{"c":74.91,"h":75.24,"l":74.77,"n":1995,"o":75.11,"t":"2026-10-07T17:00:00Z","v":88199,"vw":74.989406},{"c":74.97,"h":75.13,"l":74.88,"n":770,"o":74.95,"t":"2026-10-07T17:15:00Z","v":32262,"vw":74.994665},{"c":74.505,"h":75.035,"l":74.43,"n":1058,"o":74.95,"t":"2026-10-07T17:30:00Z","v":47763,"vw":74.693253},{"c":75.06,"h":75.11,"l":74.52,"n":851,"o":74.52,"t":"2026-10-07T17:45:00Z","v":38307,"vw":74.833747},{"c":75.03,"h":75.1,"l":74.8875,"n":640,"o":75.07,"t":"2026-10-07T18:00:00Z","v":26652,"vw":75.015271},{"c":74.59,"h":75.17,"l":74.47,"n":933,"o":75.02,"t":"2026-10-07T18:15:00Z","v":42811,"vw":74.924655},{"c":74.54,"h":74.915,"l":74.5313,"n":834,"o":74.56,"t":"2026-10-07T18:30:00Z","v":49069,"vw":74.752564},{"c":74.79,"h":74.91,"l":74.51,"n":584,"o":74.55,"t":"2026-10-07T18:45:00Z","v":23948,"vw":74.72314},{"c":74.53,"h":74.8455,"l":74.49,"n":1107,"o":74.8,"t":"2026-10-07T19:00:00Z","v":55468,"vw":74.668472},{"c":74.47,"h":74.62,"l":74.4,"n":1206,"o":74.515,"t":"2026-10-07T19:15:00Z","v":62831,"vw":74.509673},{"c":74.04,"h":74.53,"l":74.04,"n":909,"o":74.47,"t":"2026-10-07T19:30:00Z","v":44617,"vw":74.321444},{"c":73.97,"h":74.53,"l":73.87,"n":2823,"o":74.04,"t":"2026-10-07T19:45:00Z","v":147800,"vw":74.13405},{"c":74.0016,"h":74.0016,"l":73.97,"n":49,"o":73.97,"t":"2026-10-07T20:00:00Z","v":134048,"vw":73.971455},{"c":73.5,"h":74.05,"l":72.74,"n":303,"o":74,"t":"2026-10-08T13:30:00Z","v":17379,"vw":73.352027},{"c":73.52,"h":73.63,"l":73.26,"n":373,"o":73.455,"t":"2026-10-08T13:45:00Z","v":19985,"vw":73.422891},{"c":72.35,"h":73.45,"l":72.3,"n":810,"o":73.44,"t":"2026-10-08T14:00:00Z","v":42506,"vw":72.488742},{"c":72.55,"h":72.55,"l":71.976,"n":765,"o":72.31,"t":"2026-10-08T14:15:00Z","v":48187,"vw":72.280398},{"c":72.595,"h":72.72,"l":72.28,"n":606,"o":72.48,"t":"2026-10-08T14:30:00Z","v":25967,"vw":72.465018},{"c":72.61,"h":72.73,"l":72.45,"n":316,"o":72.665,"t":"2026-10-08T14:45:00Z","v":9210,"vw":72.624542},{"c":72.66,"h":73.125,"l":72.58,"n":439,"o":72.58,"t":"2026-10-08T15:00:00Z","v":14898,"vw":72.889609},{"c":72.63,"h":72.795,"l":72.59,"n":388,"o":72.72,"t":"2026-10-08T15:15:00Z","v":13360,"vw":72.671228},{"c":73.06,"h":73.07,"l":72.455,"n":711,"o":72.63,"t":"2026-10-08T15:30:00Z","v":30985,"vw":72.781239},{"c":72.74,"h":73.02,"l":72.64,"n":314,"o":73,"t":"2026-10-08T15:45:00Z","v":10919,"vw":72.799657},{"c":72.78,"h":72.855,"l":72.57,"n":784,"o":72.69,"t":"2026-10-08T16:00:00Z","v":47645,"vw":72.689388},{"c":73.125,"h":73.28,"l":72.9,"n":552,"o":72.9,"t":"2026-10-08T16:15:00Z","v":22695,"vw":73.13139},{"c":73.36,"h":73.5,"l":73.15,"n":516,"o":73.15,"t":"2026-10-08T16:30:00Z","v":17298,"vw":73.320202},{"c":73.57,"h":73.63,"l":73.36,"n":503,"o":73.42,"t":"2026-10-08T16:45:00Z","v":13156,"vw":73.487615},{"c":73.84,"h":73.96,"l":73.56,"n":691,"o":73.56,"t":"2026-10-08T17:00:00Z","v":30026,"vw":73.769207},{"c":74.005,"h":74.21,"l":73.87,"n":419,"o":73.9,"t":"2026-10-08T17:15:00Z","v":14523,"vw":74.025963},{"c":73.99,"h":74.115,"l":73.85,"n":554,"o":74,"t":"2026-10-08T17:30:00Z","v":23791,"vw":73.971699},{"c":74.12,"h":74.17,"l":73.98,"n":505,"o":73.985,"t":"2026-10-08T17:45:00Z","v":21475,"vw":74.080588},{"c":74.26,"h":74.26,"l":74.015,"n":559,"o":74.133,"t":"2026-10-08T18:00:00Z","v":21110,"vw":74.141788},{"c":74.2,"h":74.27,"l":74.03,"n":508,"o":74.23,"t":"2026-10-08T18:15:00Z","v":21731,"vw":74.14659},{"c":74.21,"h":74.245,"l":74.1,"n":349,"o":74.13,"t":"2026-10-08T18:30:00Z","v":11988,"vw":74.162502},{"c":74.32,"h":74.34,"l":74.11,"n":524,"o":74.18,"t":"2026-10-08T18:45:00Z","v":24746,"vw":74.22503},{"c":74.39,"h":74.56,"l":74.31,"n":741,"o":74.36,"t":"2026-10-08T19:00:00Z","v":35642,"vw":74.422428},{"c":74.55,"h":74.56,"l":74.32,"n":850,"o":74.36,"t":"2026-10-08T19:15:00Z","v":44475,"vw":74.485249},{"c":74.75,"h":74.75,"l":74.505,"n":921,"o":74.53,"t":"2026-10-08T19:30:00Z","v":42995,"vw":74.576085},{"c":74.645,"h":74.78,"l":74.52,"n":2738,"o":74.74,"t":"2026-10-08T19:45:00Z","v":134238,"vw":74.663128},{"c":74.81,"h":74.81,"l":74.63,"n":26,"o":74.64,"t":"2026-10-08T20:00:00Z","v":71955,"vw":74.630303},{"c":74.545,"h":74.97,"l":74.445,"n":150,"o":74.64,"t":"2026-10-09T13:30:00Z","v":9640,"vw":74.694608},{"c":73.88,"h":74.33,"l":73.795,"n":96,"o":74.33,"t":"2026-10-09T13:45:00Z","v":3328,"vw":73.945882},{"c":73.66,"h":73.9,"l":73.63,"n":460,"o":73.79,"t":"2026-10-09T14:00:00Z","v":22170,"vw":73.774448},{"c":73.54,"h":73.69,"l":73.49,"n":254,"o":73.61,"t":"2026-10-09T14:15:00Z","v":20903,"vw":73.594705},{"c":73.67,"h":73.69,"l":73.31,"n":419,"o":73.53,"t":"2026-10-09T14:30:00Z","v":25856,"vw":73.410411},{"c":73.36,"h":73.73,"l":73.21,"n":428,"o":73.64,"t":"2026-10-09T14:45:00Z","v":24439,"vw":73.44334},{"c":73.83,"h":73.86,"l":73.32,"n":294,"o":73.32,"t":"2026-10-09T15:00:00Z","v":10103,"vw":73.672284},{"c":73.94,"h":73.94,"l":73.83,"n":134,"o":73.85,"t":"2026-10-09T15:15:00Z","v":5820,"vw":73.875357},{"c":73.555,"h":73.935,"l":73.555,"n":253,"o":73.935,"t":"2026-10-09T15:30:00Z","v":12674,"vw":73.733106},{"c":73.5,"h":73.66,"l":73.49,"n":249,"o":73.57,"t":"2026-10-09T15:45:00Z","v":14416,"vw":73.558139},{"c":73.705,"h":73.74,"l":73.54,"n":216,"o":73.61,"t":"2026-10-09T16:00:00Z","v":10097,"vw":73.61925},{"c":73.79,"h":73.885,"l":73.7,"n":256,"o":73.745,"t":"2026-10-09T16:15:00Z","v":11296,"vw":73.801501},{"c":73.725,"h":73.82,"l":73.64,"n":178,"o":73.82,"t":"2026-10-09T16:30:00Z","v":7281,"vw":73.741893},{"c":73.68,"h":73.83,"l":73.64,"n":254,"o":73.73,"t":"2026-10-09T16:45:00Z","v":8458,"vw":73.733394},{"c":73.57,"h":73.735,"l":73.53,"n":498,"o":73.675,"t":"2026-10-09T17:00:00Z","v":23941,"vw":73.639026},{"c":73.57,"h":73.625,"l":73.45,"n":301,"o":73.45,"t":"2026-10-09T17:15:00Z","v":13997,"vw":73.542796},{"c":73.6595,"h":73.6595,"l":73.51,"n":302,"o":73.61,"t":"2026-10-09T17:30:00Z","v":16063,"vw":73.594263},{"c":73.72,"h":73.73,"l":73.6,"n":349,"o":73.62,"t":"2026-10-09T17:45:00Z","v":16125,"vw":73.677052},{"c":73.83,"h":73.87,"l":73.69,"n":309,"o":73.72,"t":"2026-10-09T18:00:00Z","v":13329,"vw":73.782201},{"c":73.85,"h":73.905,"l":73.79,"n":294,"o":73.825,"t":"2026-10-09T18:15:00Z","v":12800,"vw":73.85674},{"c":73.95,"h":73.96,"l":73.83,"n":307,"o":73.87,"t":"2026-10-09T18:30:00Z","v":13678,"vw":73.89576},{"c":73.93,"h":73.97,"l":73.81,"n":399,"o":73.94,"t":"2026-10-09T18:45:00Z","v":13466,"vw":73.891723},{"c":73.87,"h":74.035,"l":73.77,"n":443,"o":73.92,"t":"2026-10-09T19:00:00Z","v":17213,"vw":73.889602},{"c":73.955,"h":74.03,"l":73.89,"n":478,"o":73.92,"t":"2026-10-09T19:15:00Z","v":19734,"vw":73.957377},{"c":74.055,"h":74.105,"l":73.92,"n":637,"o":73.93,"t":"2026-10-09T19:30:00Z","v":24576,"vw":74.028243},{"c":74.15,"h":74.25,"l":73.95,"n":2454,"o":74.01,"t":"2026-10-09T19:45:00Z","v":116902,"vw":74.103028},{"c":74.15,"h":74.15,"l":74.15,"n":30,"o":74.15,"t":"2026-10-09T20:00:00Z","v":69952,"vw":74.15},{"c":74.113,"h":74.39,"l":73.97,"n":229,"o":73.97,"t":"2026-10-12T13:30:00Z","v":11237,"vw":74.166563},{"c":74.21,"h":74.64,"l":74.2,"n":163,"o":74.31,"t":"2026-10-12T13:45:00Z","v":10943,"vw":74.395583},{"c":74.09,"h":74.3605,"l":73.96,"n":117,"o":74.2,"t":"2026-10-12T14:00:00Z","v":6571,"vw":74.137191},{"c":73.8,"h":74.1192,"l":73.8,"n":186,"o":74.0124,"t":"2026-10-12T14:15:00Z","v":9410,"vw":73.96576},{"c":73.885,"h":73.91,"l":73.79,"n":125,"o":73.79,"t":"2026-10-12T14:30:00Z","v":4576,"vw":73.880062},{"c":73.855,"h":74.01,"l":73.83,"n":89,"o":73.93,"t":"2026-10-12T14:45:00Z","v":5856,"vw":73.937306},{"c":73.65,"h":73.8755,"l":73.54,"n":327,"o":73.8755,"t":"2026-10-12T15:00:00Z","v":19943,"vw":73.653083},{"c":73.72,"h":73.9748,"l":73.61,"n":215,"o":73.645,"t":"2026-10-12T15:15:00Z","v":12966,"vw":73.709812},{"c":73.76,"h":73.99,"l":73.71,"n":210,"o":73.715,"t":"2026-10-12T15:30:00Z","v":8813,"vw":73.808023},{"c":73.99,"h":74.11,"l":73.775,"n":185,"o":73.82,"t":"2026-10-12T15:45:00Z","v":6001,"vw":73.89873},{"c":73.93,"h":74.125,"l":73.91,"n":195,"o":74,"t":"2026-10-12T16:00:00Z","v":5645,"vw":74.01491},{"c":73.88,"h":74.02,"l":73.88,"n":245,"o":73.9,"t":"2026-10-12T16:15:00Z","v":6175,"vw":73.956526},{"c":73.76,"h":73.88,"l":73.72,"n":406,"o":73.88,"t":"2026-10-12T16:30:00Z","v":7767,"vw":73.785907},{"c":73.76,"h":73.99,"l":73.46,"n":925,"o":73.745,"t":"2026-10-12T16:45:00Z","v":39760,"vw":73.654005},{"c":73.535,"h":73.8,"l":73.23,"n":603,"o":73.78,"t":"2026-10-12T17:00:00Z","v":20371,"vw":73.524943},{"c":73.73,"h":73.86,"l":73.5275,"n":441,"o":73.53,"t":"2026-10-12T17:15:00Z","v":16448,"vw":73.751511},{"c":73.595,"h":73.69,"l":73.535,"n":218,"o":73.68,"t":"2026-10-12T17:30:00Z","v":6577,"vw":73.620984},{"c":73.805,"h":73.81,"l":73.57,"n":208,"o":73.63,"t":"2026-10-12T17:45:00Z","v":5738,"vw":73.683812},{"c":73.77,"h":73.82,"l":73.66,"n":239,"o":73.82,"t":"2026-10-12T18:00:00Z","v":4470,"vw":73.727},{"c":73.695,"h":73.74,"l":73.645,"n":450,"o":73.7,"t":"2026-10-12T18:15:00Z","v":8341,"vw":73.693226},{"c":73.89,"h":73.89,"l":73.71,"n":364,"o":73.725,"t":"2026-10-12T18:30:00Z","v":6130,"vw":73.793895},{"c":74.03,"h":74.09,"l":73.92,"n":631,"o":73.935,"t":"2026-10-12T18:45:00Z","v":13506,"vw":73.990767},{"c":74.13,"h":74.18,"l":74.06,"n":730,"o":74.07,"t":"2026-10-12T19:00:00Z","v":12712,"vw":74.118762},{"c":74.18,"h":74.32,"l":74.07,"n":726,"o":74.135,"t":"2026-10-12T19:15:00Z","v":21818,"vw":74.188833},{"c":74.15,"h":74.33,"l":74.08,"n":935,"o":74.16,"t":"2026-10-12T19:30:00Z","v":24541,"vw":74.180538},{"c":74.4,"h":74.42,"l":74.185,"n":3457,"o":74.185,"t":"2026-10-12T19:45:00Z","v":124130,"vw":74.315284},{"c":74.39,"h":74.39,"l":74.39,"n":24,"o":74.39,"t":"2026-10-12T20:00:00Z","v":51125,"vw":74.39},{"c":74.17,"h":74.78,"l":74.17,"n":60,"o":74.78,"t":"2026-10-13T13:30:00Z","v":1600,"vw":74.621749},{"c":73.81,"h":74.18,"l":73.78,"n":126,"o":74.17,"t":"2026-10-13T13:45:00Z","v":5606,"vw":73.998703},{"c":74.08,"h":74.11,"l":73.55,"n":263,"o":73.55,"t":"2026-10-13T14:00:00Z","v":7748,"vw":73.734035},{"c":74.125,"h":74.295,"l":74.125,"n":115,"o":74.14,"t":"2026-10-13T14:15:00Z","v":2830,"vw":74.204102},{"c":74.08,"h":74.322,"l":74,"n":296,"o":74.24,"t":"2026-10-13T14:30:00Z","v":13038,"vw":74.127655},{"c":74.21,"h":74.33,"l":74.075,"n":303,"o":74.11,"t":"2026-10-13T14:45:00Z","v":14191,"vw":74.197608},{"c":74.52,"h":74.55,"l":74.195,"n":407,"o":74.21,"t":"2026-10-13T15:00:00Z","v":15096,"vw":74.463563},{"c":74.455,"h":74.6199,"l":74.37,"n":171,"o":74.52,"t":"2026-10-13T15:15:00Z","v":7559,"vw":74.506135},{"c":74.54,"h":74.71,"l":74.3975,"n":214,"o":74.5,"t":"2026-10-13T15:30:00Z","v":8776,"vw":74.534069},{"c":74.74,"h":74.89,"l":74.61,"n":400,"o":74.67,"t":"2026-10-13T15:45:00Z","v":21031,"vw":74.786858},{"c":74.85,"h":74.88,"l":74.69,"n":287,"o":74.695,"t":"2026-10-13T16:00:00Z","v":10936,"vw":74.79729},{"c":74.9,"h":74.95,"l":74.85,"n":174,"o":74.9,"t":"2026-10-13T16:15:00Z","v":4419,"vw":74.903557},{"c":75.03,"h":75.05,"l":74.86,"n":179,"o":74.915,"t":"2026-10-13T16:30:00Z","v":6691,"vw":74.984173},{"c":75.135,"h":75.17,"l":74.93,"n":320,"o":75.045,"t":"2026-10-13T16:45:00Z","v":17990,"vw":75.096901},{"c":75.18,"h":75.24,"l":75.145,"n":203,"o":75.145,"t":"2026-10-13T17:00:00Z","v":6431,"vw":75.190741},{"c":75.18,"h":75.41,"l":75.18,"n":268,"o":75.23,"t":"2026-10-13T17:15:00Z","v":8948,"vw":75.301343},{"c":75.27,"h":75.405,"l":75.27,"n":273,"o":75.28,"t":"2026-10-13T17:30:00Z","v":16790,"vw":75.322859},{"c":74.95,"h":75.26,"l":74.895,"n":389,"o":75.255,"t":"2026-10-13T17:45:00Z","v":15680,"vw":75.082971},{"c":75.01,"h":75.03,"l":74.87,"n":324,"o":74.94,"t":"2026-10-13T18:00:00Z","v":11509,"vw":74.964175},{"c":75.05,"h":75.09,"l":74.94,"n":288,"o":75.005,"t":"2026-10-13T18:15:00Z","v":10269,"vw":75.026593},{"c":75.18,"h":75.18,"l":75.02,"n":262,"o":75.105,"t":"2026-10-13T18:30:00Z","v":10375,"vw":75.115774},{"c":75.105,"h":75.175,"l":75.08,"n":207,"o":75.16,"t":"2026-10-13T18:45:00Z","v":7959,"vw":75.128293},{"c":75.32,"h":75.325,"l":75.13,"n":542,"o":75.15,"t":"2026-10-13T19:00:00Z","v":27408,"vw":75.219194},{"c":75.43,"h":75.49,"l":75.34,"n":499,"o":75.395,"t":"2026-10-13T19:15:00Z","v":19398,"vw":75.416021},{"c":75.285,"h":75.53,"l":75.285,"n":392,"o":75.46,"t":"2026-10-13T19:30:00Z","v":13398,"vw":75.441215},{"c":75.29,"h":75.45,"l":75.22,"n":1669,"o":75.285,"t":"2026-10-13T19:45:00Z","v":69348,"vw":75.31099},{"c":75.26,"h":75.26,"l":75.26,"n":32,"o":75.26,"t":"2026-10-13T20:00:00Z","v":57259,"vw":75.26},{"c":74.95,"h":75.57,"l":74.855,"n":153,"o":74.95,"t":"2026-10-14T13:30:00Z","v":7380,"vw":75.08069},{"c":74.37,"h":74.91,"l":74.33,"n":110,"o":74.91,"t":"2026-10-14T13:45:00Z","v":4061,"vw":74.563765},{"c":74.4,"h":74.53,"l":74.4,"n":173,"o":74.425,"t":"2026-10-14T14:00:00Z","v":4932,"vw":74.47189},{"c":73.99,"h":74.295,"l":73.9,"n":307,"o":74.295,"t":"2026-10-14T14:15:00Z","v":7805,"vw":74.086733},{"c":73.655,"h":73.93,"l":73.65,"n":240,"o":73.93,"t":"2026-10-14T14:30:00Z","v":7394,"vw":73.753548},{"c":73.84,"h":73.9,"l":73.69,"n":184,"o":73.7,"t":"2026-10-14T14:45:00Z","v":9399,"vw":73.756217},{"c":74.06,"h":74.06,"l":73.63,"n":323,"o":73.8,"t":"2026-10-14T15:00:00Z","v":12694,"vw":73.857153},{"c":74.1,"h":74.155,"l":74.03,"n":43,"o":74.03,"t":"2026-10-14T15:15:00Z","v":1441,"vw":74.0805},{"c":73.99,"h":74.165,"l":73.97,"n":280,"o":74.14,"t":"2026-10-14T15:30:00Z","v":10914,"vw":74.083016},{"c":74.22,"h":74.26,"l":73.95,"n":275,"o":73.95,"t":"2026-10-14T15:45:00Z","v":7066,"vw":74.074824},{"c":74.47,"h":74.47,"l":74.05,"n":347,"o":74.24,"t":"2026-10-14T16:00:00Z","v":12050,"vw":74.219921},{"c":74.67,"h":74.8,"l":74.415,"n":269,"o":74.415,"t":"2026-10-14T16:15:00Z","v":13509,"vw":74.647991},{"c":74.65,"h":74.765,"l":74.61,"n":304,"o":74.66,"t":"2026-10-14T16:30:00Z","v":16609,"vw":74.678655},{"c":74.87,"h":74.89,"l":74.6,"n":323,"o":74.65,"t":"2026-10-14T16:45:00Z","v":10944,"vw":74.76198},{"c":74.73,"h":74.93,"l":74.71,"n":285,"o":74.93,"t":"2026-10-14T17:00:00Z","v":11093,"vw":74.849749},{"c":74.61,"h":74.97,"l":74.61,"n":402,"o":74.85,"t":"2026-10-14T17:15:00Z","v":14029,"vw":74.844771},{"c":74.68,"h":74.78,"l":74.5001,"n":202,"o":74.66,"t":"2026-10-14T17:30:00Z","v":6422,"vw":74.623086},{"c":74.58,"h":74.81,"l":74.52,"n":244,"o":74.73,"t":"2026-10-14T17:45:00Z","v":9101,"vw":74.660626},{"c":74.705,"h":74.705,"l":74.515,"n":488,"o":74.57,"t":"2026-10-14T18:00:00Z","v":19821,"vw":74.608909},{"c":74.53,"h":74.75,"l":74.53,"n":261,"o":74.71,"t":"2026-10-14T18:15:00Z","v":6137,"vw":74.657053},{"c":74.63,"h":74.63,"l":74.48,"n":227,"o":74.53,"t":"2026-10-14T18:30:00Z","v":5169,"vw":74.540834},{"c":74.62,"h":74.735,"l":74.58,"n":418,"o":74.635,"t":"2026-10-14T18:45:00Z","v":9273,"vw":74.645458},{"c":74.635,"h":74.7,"l":74.62,"n":260,"o":74.62,"t":"2026-10-14T19:00:00Z","v":5387,"vw":74.657334},{"c":74.475,"h":74.665,"l":74.35,"n":714,"o":74.655,"t":"2026-10-14T19:15:00Z","v":21079,"vw":74.454123},{"c":74.255,"h":74.45,"l":74.23,"n":475,"o":74.45,"t":"2026-10-14T19:30:00Z","v":11373,"vw":74.32429},{"c":74.48,"h":74.51,"l":74.14,"n":1694,"o":74.18,"t":"2026-10-14T19:45:00Z","v":48691,"vw":74.293628},{"c":74.49,"h":74.49,"l":74.49,"n":36,"o":74.49,"t":"2026-10-14T20:00:00Z","v":56387,"vw":74.49},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-15T13:00:00Z","v":210,"vw":75.5},{"c":75.535,"h":76.68,"l":75.36,"n":285,"o":75.88,"t":"2026-10-15T13:30:00Z","v":26448,"vw":75.804245},{"c":75.36,"h":75.665,"l":75.245,"n":291,"o":75.49,"t":"2026-10-15T13:45:00Z","v":12282,"vw":75.431602},{"c":74.858,"h":75.31,"l":74.705,"n":359,"o":75.15,"t":"2026-10-15T14:00:00Z","v":13262,"vw":74.986626},{"c":74.4,"h":74.885,"l":74.21,"n":239,"o":74.865,"t":"2026-10-15T14:15:00Z","v":8079,"vw":74.55297},{"c":74.44,"h":74.63,"l":74.44,"n":172,"o":74.505,"t":"2026-10-15T14:30:00Z","v":5120,"vw":74.520856},{"c":74.145,"h":74.21,"l":74.11,"n":116,"o":74.2,"t":"2026-10-15T14:45:00Z","v":3799,"vw":74.164519},{"c":73.86,"h":74.18,"l":73.84,"n":170,"o":74.18,"t":"2026-10-15T15:00:00Z","v":6143,"vw":73.982237},{"c":73.88,"h":73.97,"l":73.845,"n":162,"o":73.845,"t":"2026-10-15T15:15:00Z","v":7641,"vw":73.890221},{"c":73.95,"h":73.95,"l":73.67,"n":314,"o":73.895,"t":"2026-10-15T15:30:00Z","v":16100,"vw":73.772879},{"c":73.86,"h":74.01,"l":73.81,"n":128,"o":73.939123,"t":"2026-10-15T15:45:00Z","v":6411,"vw":73.895107},{"c":73.85,"h":73.88,"l":73.73,"n":275,"o":73.81,"t":"2026-10-15T16:00:00Z","v":12588,"vw":73.802849},{"c":74.01,"h":74.01,"l":73.8,"n":261,"o":73.87,"t":"2026-10-15T16:15:00Z","v":8145,"vw":73.936831},{"c":74.02,"h":74.02,"l":73.86,"n":286,"o":73.97,"t":"2026-10-15T16:30:00Z","v":11753,"vw":73.921585},{"c":73.96,"h":74.02,"l":73.96,"n":164,"o":73.98,"t":"2026-10-15T16:45:00Z","v":5032,"vw":73.98364},{"c":73.94,"h":74.01,"l":73.79,"n":152,"o":74.01,"t":"2026-10-15T17:00:00Z","v":4344,"vw":73.916759},{"c":73.92,"h":74.125,"l":73.91,"n":405,"o":73.91,"t":"2026-10-15T17:15:00Z","v":14222,"vw":73.995887},{"c":73.945,"h":74,"l":73.88,"n":245,"o":73.93,"t":"2026-10-15T17:30:00Z","v":7059,"vw":73.930517},{"c":73.89,"h":73.985,"l":73.87,"n":158,"o":73.885,"t":"2026-10-15T17:45:00Z","v":8974,"vw":73.91242},{"c":74.03,"h":74.04,"l":73.835,"n":317,"o":73.89,"t":"2026-10-15T18:00:00Z","v":22644,"vw":73.885829},{"c":74.14,"h":74.14,"l":74.03,"n":111,"o":74.05,"t":"2026-10-15T18:15:00Z","v":3051,"vw":74.076706},{"c":73.97,"h":74.2,"l":73.97,"n":211,"o":74.15,"t":"2026-10-15T18:30:00Z","v":8160,"vw":74.083073},{"c":73.87,"h":73.94,"l":73.8,"n":208,"o":73.94,"t":"2026-10-15T18:45:00Z","v":4713,"vw":73.860365},{"c":73.76,"h":73.86,"l":73.73,"n":141,"o":73.86,"t":"2026-10-15T19:00:00Z","v":3713,"vw":73.781345},{"c":73.81,"h":73.99,"l":73.74,"n":295,"o":73.79,"t":"2026-10-15T19:15:00Z","v":7183,"vw":73.844872},{"c":73.63,"h":73.88,"l":73.61,"n":284,"o":73.77,"t":"2026-10-15T19:30:00Z","v":6903,"vw":73.708783},{"c":73.85,"h":73.91,"l":73.505,"n":1898,"o":73.69,"t":"2026-10-15T19:45:00Z","v":58176,"vw":73.652005},{"c":73.85,"h":73.85,"l":73.85,"n":22,"o":73.85,"t":"2026-10-15T20:00:00Z","v":50962,"vw":73.85},{"c":74.51,"h":74.8,"l":73.885,"n":73,"o":74.17,"t":"2026-10-16T13:30:00Z","v":9278,"vw":74.243845},{"c":74.48,"h":74.62,"l":74.45,"n":55,"o":74.5,"t":"2026-10-16T13:45:00Z","v":2611,"vw":74.493285},{"c":74.55,"h":74.85,"l":74.45,"n":226,"o":74.72,"t":"2026-10-16T14:00:00Z","v":8750,"vw":74.697398},{"c":74.94,"h":74.98,"l":74.66,"n":185,"o":74.66,"t":"2026-10-16T14:15:00Z","v":7952,"vw":74.759868},{"c":74.68,"h":75.155,"l":74.68,"n":98,"o":74.94,"t":"2026-10-16T14:30:00Z","v":2366,"vw":74.909624},{"c":74.785,"h":74.82,"l":74.71,"n":163,"o":74.765,"t":"2026-10-16T14:45:00Z","v":9305,"vw":74.765646},{"c":74.85,"h":75.075,"l":74.84,"n":180,"o":74.84,"t":"2026-10-16T15:00:00Z","v":8693,"vw":74.952683},{"c":74.9025,"h":75,"l":74.86,"n":117,"o":74.91,"t":"2026-10-16T15:15:00Z","v":5063,"vw":74.925956},{"c":74.91,"h":74.985,"l":74.815,"n":92,"o":74.815,"t":"2026-10-16T15:30:00Z","v":3624,"vw":74.893237},{"c":74.805,"h":74.965,"l":74.805,"n":261,"o":74.91,"t":"2026-10-16T15:45:00Z","v":8345,"vw":74.898855},{"c":74.39,"h":74.68,"l":74.33,"n":321,"o":74.68,"t":"2026-10-16T16:00:00Z","v":15969,"vw":74.512054},{"c":74.45,"h":74.45,"l":74.3,"n":233,"o":74.37,"t":"2026-10-16T16:15:00Z","v":10373,"vw":74.366571},{"c":74.34,"h":74.43,"l":74.31,"n":80,"o":74.43,"t":"2026-10-16T16:30:00Z","v":2744,"vw":74.369296},{"c":74.54,"h":74.54,"l":74.33,"n":216,"o":74.405,"t":"2026-10-16T16:45:00Z","v":6631,"vw":74.487014},{"c":74.7,"h":74.725,"l":74.42,"n":329,"o":74.52,"t":"2026-10-16T17:00:00Z","v":12472,"vw":74.570252},{"c":74.73,"h":74.83,"l":74.675,"n":278,"o":74.71,"t":"2026-10-16T17:15:00Z","v":14357,"vw":74.761078},{"c":74.82,"h":74.82,"l":74.69,"n":145,"o":74.69,"t":"2026-10-16T17:30:00Z","v":5280,"vw":74.736698},{"c":74.89,"h":74.89,"l":74.69,"n":192,"o":74.825,"t":"2026-10-16T17:45:00Z","v":5650,"vw":74.798246},{"c":74.75,"h":74.9,"l":74.705,"n":190,"o":74.84,"t":"2026-10-16T18:00:00Z","v":5106,"vw":74.768906},{"c":74.64,"h":74.88,"l":74.64,"n":191,"o":74.785,"t":"2026-10-16T18:15:00Z","v":5742,"vw":74.723809},{"c":74.79,"h":74.85,"l":74.645,"n":151,"o":74.645,"t":"2026-10-16T18:30:00Z","v":3506,"vw":74.775263},{"c":74.94,"h":74.94,"l":74.77,"n":167,"o":74.84,"t":"2026-10-16T18:45:00Z","v":4162,"vw":74.839494},{"c":74.725,"h":74.86,"l":74.705,"n":214,"o":74.86,"t":"2026-10-16T19:00:00Z","v":5778,"vw":74.773224},{"c":74.8,"h":74.83,"l":74.61,"n":370,"o":74.705,"t":"2026-10-16T19:15:00Z","v":11552,"vw":74.740232},{"c":74.85,"h":74.95,"l":74.765,"n":262,"o":74.85,"t":"2026-10-16T19:30:00Z","v":8151,"vw":74.85602},{"c":74.68,"h":75.01,"l":74.68,"n":1286,"o":74.89,"t":"2026-10-16T19:45:00Z","v":33355,"vw":74.865635},{"c":74.72,"h":74.72,"l":74.72,"n":12,"o":74.72,"t":"2026-10-16T20:00:00Z","v":58940,"vw":74.72},{"c":74.65,"h":74.72,"l":74.43,"n":76,"o":74.67,"t":"2026-10-19T13:30:00Z","v":3052,"vw":74.600755},{"c":74.81,"h":74.91,"l":74.63,"n":93,"o":74.72,"t":"2026-10-19T13:45:00Z","v":4259,"vw":74.757832},{"c":74.73,"h":74.97,"l":74.715,"n":99,"o":74.97,"t":"2026-10-19T14:00:00Z","v":5160,"vw":74.85948},{"c":74.51,"h":74.855,"l":74.51,"n":120,"o":74.79,"t":"2026-10-19T14:15:00Z","v":4243,"vw":74.707767},{"c":74.43,"h":74.655,"l":74.43,"n":77,"o":74.61,"t":"2026-10-19T14:30:00Z","v":3392,"vw":74.518913},{"c":74.22,"h":74.41,"l":74.15,"n":165,"o":74.405,"t":"2026-10-19T14:45:00Z","v":6307,"vw":74.280897},{"c":74.52,"h":74.52,"l":74.28,"n":122,"o":74.28,"t":"2026-10-19T15:00:00Z","v":3483,"vw":74.4295},{"c":74.43,"h":74.6,"l":74.43,"n":76,"o":74.515,"t":"2026-10-19T15:15:00Z","v":2145,"vw":74.524937},{"c":74.49,"h":74.51,"l":74.44,"n":78,"o":74.44,"t":"2026-10-19T15:30:00Z","v":2163,"vw":74.48394},{"c":74.46,"h":74.46,"l":74.355,"n":77,"o":74.44,"t":"2026-10-19T15:45:00Z","v":2400,"vw":74.404302},{"c":74.48,"h":74.495,"l":74.44,"n":41,"o":74.44,"t":"2026-10-19T16:00:00Z","v":1124,"vw":74.477842},{"c":74.45,"h":74.615,"l":74.45,"n":128,"o":74.45,"t":"2026-10-19T16:15:00Z","v":2708,"vw":74.526268},{"c":74.555,"h":74.56,"l":74.43,"n":164,"o":74.45,"t":"2026-10-19T16:30:00Z","v":5549,"vw":74.514219},{"c":74.595,"h":74.635,"l":74.55,"n":192,"o":74.6,"t":"2026-10-19T16:45:00Z","v":5861,"vw":74.597062},{"c":74.63,"h":74.7,"l":74.515,"n":205,"o":74.61,"t":"2026-10-19T17:00:00Z","v":6142,"vw":74.629079},{"c":74.64,"h":74.71,"l":74.56,"n":135,"o":74.63,"t":"2026-10-19T17:15:00Z","v":3638,"vw":74.620672},{"c":74.55,"h":74.68,"l":74.43,"n":1782,"o":74.61,"t":"2026-10-19T17:30:00Z","v":46758,"vw":74.552078},{"c":74.61,"h":74.65,"l":74.55,"n":344,"o":74.595,"t":"2026-10-19T17:45:00Z","v":8719,"vw":74.611256},{"c":74.53,"h":74.63,"l":74.495,"n":831,"o":74.61,"t":"2026-10-19T18:00:00Z","v":19924,"vw":74.569968},{"c":74.38,"h":74.53,"l":74.36,"n":457,"o":74.49,"t":"2026-10-19T18:15:00Z","v":11292,"vw":74.441842},{"c":74.41,"h":74.45,"l":74.37,"n":93,"o":74.38,"t":"2026-10-19T18:30:00Z","v":2428,"vw":74.417333},{"c":74.32,"h":74.46,"l":74.29,"n":286,"o":74.425,"t":"2026-10-19T18:45:00Z","v":8064,"vw":74.347648},{"c":74.305,"h":74.37,"l":74.25,"n":181,"o":74.32,"t":"2026-10-19T19:00:00Z","v":5612,"vw":74.307645},{"c":74.08,"h":74.33,"l":74.08,"n":531,"o":74.31,"t":"2026-10-19T19:15:00Z","v":14408,"vw":74.164047},{"c":74.07,"h":74.075,"l":73.89,"n":855,"o":74.07,"t":"2026-10-19T19:30:00Z","v":24176,"vw":73.983388},{"c":74.45,"h":74.46,"l":74.035,"n":2512,"o":74.06,"t":"2026-10-19T19:45:00Z","v":85915,"vw":74.316158},{"c":74.37,"h":74.45,"l":74.37,"n":28,"o":74.45,"t":"2026-10-19T20:00:00Z","v":69020,"vw":74.43996},{"c":75.42,"h":75.4525,"l":74.925,"n":84,"o":74.99,"t":"2026-10-20T13:30:00Z","v":6226,"vw":75.317192},{"c":75.28,"h":75.42,"l":75.15,"n":159,"o":75.42,"t":"2026-10-20T13:45:00Z","v":5593,"vw":75.308493},{"c":75.02,"h":75.27,"l":74.925,"n":165,"o":75.265,"t":"2026-10-20T14:00:00Z","v":5401,"vw":75.067933},{"c":75.18,"h":75.3724,"l":75.14,"n":204,"o":75.14,"t":"2026-10-20T14:15:00Z","v":10209,"vw":75.288645},{"c":75.21,"h":75.34,"l":75.21,"n":49,"o":75.265,"t":"2026-10-20T14:30:00Z","v":3571,"vw":75.295677},{"c":75.445,"h":75.47,"l":75.36,"n":110,"o":75.36,"t":"2026-10-20T14:45:00Z","v":2959,"vw":75.431779},{"c":75.42,"h":75.57,"l":75.284,"n":339,"o":75.42,"t":"2026-10-20T15:00:00Z","v":9570,"vw":75.468964},{"c":75.44,"h":75.585,"l":75.38,"n":175,"o":75.47,"t":"2026-10-20T15:15:00Z","v":4818,"vw":75.499825},{"c":75.4,"h":75.495,"l":75.36,"n":162,"o":75.4,"t":"2026-10-20T15:30:00Z","v":4796,"vw":75.433653},{"c":75.3,"h":75.47,"l":75.3,"n":293,"o":75.45,"t":"2026-10-20T15:45:00Z","v":10272,"vw":75.424188},{"c":75.325,"h":75.4,"l":75.245,"n":213,"o":75.39,"t":"2026-10-20T16:00:00Z","v":6021,"vw":75.295866},{"c":75.355,"h":75.375,"l":75.305,"n":181,"o":75.35,"t":"2026-10-20T16:15:00Z","v":3882,"vw":75.344349},{"c":75.345,"h":75.42,"l":75.34,"n":221,"o":75.4,"t":"2026-10-20T16:30:00Z","v":5382,"vw":75.371263},{"c":75.44,"h":75.555,"l":75.39,"n":345,"o":75.4396,"t":"2026-10-20T16:45:00Z","v":9259,"vw":75.470667},{"c":75.59,"h":75.66,"l":75.47,"n":281,"o":75.47,"t":"2026-10-20T17:00:00Z","v":8325,"vw":75.571835},{"c":75.64,"h":75.68,"l":75.56,"n":322,"o":75.59,"t":"2026-10-20T17:15:00Z","v":11979,"vw":75.602834},{"c":75.66,"h":75.75,"l":75.62,"n":485,"o":75.66,"t":"2026-10-20T17:30:00Z","v":27817,"vw":75.683872},{"c":75.66,"h":75.7,"l":75.58,"n":216,"o":75.7,"t":"2026-10-20T17:45:00Z","v":8772,"vw":75.637194},{"c":75.71,"h":75.725,"l":75.655,"n":154,"o":75.69,"t":"2026-10-20T18:00:00Z","v":5097,"vw":75.696543},{"c":75.67,"h":75.81,"l":75.66,"n":188,"o":75.74,"t":"2026-10-20T18:15:00Z","v":4579,"vw":75.741184},{"c":75.675,"h":75.745,"l":75.675,"n":93,"o":75.69,"t":"2026-10-20T18:30:00Z","v":2359,"vw":75.71},{"c":75.68,"h":75.79,"l":75.68,"n":187,"o":75.715,"t":"2026-10-20T18:45:00Z","v":3982,"vw":75.734039},{"c":75.72,"h":75.77,"l":75.675,"n":239,"o":75.72,"t":"2026-10-20T19:00:00Z","v":6887,"vw":75.727065},{"c":75.59,"h":75.77,"l":75.58,"n":333,"o":75.75,"t":"2026-10-20T19:15:00Z","v":11636,"vw":75.661348},{"c":75.62,"h":75.68,"l":75.55,"n":416,"o":75.58,"t":"2026-10-20T19:30:00Z","v":29911,"vw":75.620326},{"c":75.39,"h":75.63,"l":75.37,"n":2228,"o":75.604,"t":"2026-10-20T19:45:00Z","v":93506,"vw":75.499822},{"c":75.5568,"h":75.5568,"l":75.39,"n":37,"o":75.39,"t":"2026-10-20T20:00:00Z","v":62562,"vw":75.416355},{"c":75.52,"h":76.07,"l":75.42,"n":459,"o":75.51,"t":"2026-10-21T13:30:00Z","v":28663,"vw":75.603961},{"c":75.44,"h":75.595,"l":75.38,"n":150,"o":75.45,"t":"2026-10-21T13:45:00Z","v":5200,"vw":75.481859},{"c":75.45,"h":75.64,"l":75.33,"n":481,"o":75.44,"t":"2026-10-21T14:00:00Z","v":24212,"vw":75.470432},{"c":75.57,"h":75.6775,"l":75.42,"n":509,"o":75.465,"t":"2026-10-21T14:15:00Z","v":32554,"vw":75.588399},{"c":75.8075,"h":75.94,"l":75.54,"n":285,"o":75.6,"t":"2026-10-21T14:30:00Z","v":28328,"vw":75.718332},{"c":75.86,"h":76.03,"l":75.84,"n":323,"o":75.965,"t":"2026-10-21T14:45:00Z","v":23690,"vw":75.951609},{"c":75.8,"h":76.06,"l":75.78,"n":510,"o":75.83,"t":"2026-10-21T15:00:00Z","v":18602,"vw":75.854983},{"c":75.84,"h":76.05,"l":75.77,"n":720,"o":75.77,"t":"2026-10-21T15:15:00Z","v":34923,"vw":75.844214},{"c":75.78,"h":75.85,"l":75.74,"n":531,"o":75.85,"t":"2026-10-21T15:30:00Z","v":28805,"vw":75.781303},{"c":75.835,"h":75.85,"l":75.665,"n":487,"o":75.76,"t":"2026-10-21T15:45:00Z","v":28295,"vw":75.768672},{"c":76.025,"h":76.025,"l":75.84,"n":728,"o":75.84,"t":"2026-10-21T16:00:00Z","v":25325,"vw":75.945105},{"c":76,"h":76.03,"l":75.91,"n":389,"o":76,"t":"2026-10-21T16:15:00Z","v":14508,"vw":75.96435},{"c":76.07,"h":76.13,"l":75.97,"n":826,"o":76.02,"t":"2026-10-21T16:30:00Z","v":48467,"vw":76.047085},{"c":75.9,"h":76.075,"l":75.73,"n":473,"o":76.06,"t":"2026-10-21T16:45:00Z","v":24827,"vw":75.911},{"c":75.88,"h":75.97,"l":75.86,"n":323,"o":75.92,"t":"2026-10-21T17:00:00Z","v":19345,"vw":75.904759},{"c":75.9,"h":75.92,"l":75.78,"n":429,"o":75.88,"t":"2026-10-21T17:15:00Z","v":27875,"vw":75.876625},{"c":76.015,"h":76.015,"l":75.86,"n":591,"o":75.9,"t":"2026-10-21T17:30:00Z","v":37288,"vw":75.928336},{"c":75.99,"h":76.08,"l":75.98,"n":798,"o":76.0015,"t":"2026-10-21T17:45:00Z","v":48358,"vw":76.04352},{"c":76.025,"h":76.03,"l":75.97,"n":378,"o":76.01,"t":"2026-10-21T18:00:00Z","v":17823,"vw":76.005928},{"c":76.07,"h":76.1525,"l":75.96,"n":630,"o":76.025,"t":"2026-10-21T18:15:00Z","v":37564,"vw":76.035235},{"c":76.02,"h":76.09,"l":75.99,"n":339,"o":76.07,"t":"2026-10-21T18:30:00Z","v":18333,"vw":76.051605},{"c":75.95,"h":76.06,"l":75.89,"n":687,"o":76.02,"t":"2026-10-21T18:45:00Z","v":32083,"vw":75.975454},{"c":76.08,"h":76.09,"l":75.93,"n":642,"o":75.95,"t":"2026-10-21T19:00:00Z","v":27746,"vw":76.012555},{"c":76.22,"h":76.24,"l":76.05,"n":1021,"o":76.07,"t":"2026-10-21T19:15:00Z","v":39322,"vw":76.153732},{"c":76.23,"h":76.26,"l":75.98,"n":1326,"o":76.21,"t":"2026-10-21T19:30:00Z","v":61802,"vw":76.157853},{"c":76.15,"h":76.335,"l":76.1,"n":2103,"o":76.23,"t":"2026-10-21T19:45:00Z","v":90464,"vw":76.222416},{"c":76.1,"h":76.1,"l":76.1,"n":27,"o":76.1,"t":"2026-10-21T20:00:00Z","v":118697,"vw":76.1},{"c":76.775,"h":76.775,"l":76.35,"n":351,"o":76.39,"t":"2026-10-22T13:30:00Z","v":16519,"vw":76.513184},{"c":76.95,"h":77.07,"l":76.745,"n":289,"o":76.745,"t":"2026-10-22T13:45:00Z","v":8002,"vw":76.969089},{"c":77.07,"h":77.11,"l":76.82,"n":196,"o":76.92,"t":"2026-10-22T14:00:00Z","v":6278,"vw":76.972475},{"c":77.2251,"h":77.28,"l":77.035,"n":496,"o":77.135,"t":"2026-10-22T14:15:00Z","v":16212,"vw":77.120694},{"c":76.93,"h":77.23,"l":76.93,"n":281,"o":77.23,"t":"2026-10-22T14:30:00Z","v":6690,"vw":77.040093},{"c":77.015,"h":77.11,"l":76.87,"n":138,"o":76.88,"t":"2026-10-22T14:45:00Z","v":3681,"vw":76.98782},{"c":77.06,"h":77.24,"l":76.945,"n":423,"o":77.01,"t":"2026-10-22T15:00:00Z","v":14849,"vw":77.119646},{"c":76.945,"h":77.13,"l":76.925,"n":208,"o":77.12,"t":"2026-10-22T15:15:00Z","v":7236,"vw":76.995209},{"c":77.12,"h":77.13,"l":76.91,"n":244,"o":76.915,"t":"2026-10-22T15:30:00Z","v":6193,"vw":77.016597},{"c":76.92,"h":77.14,"l":76.92,"n":132,"o":77.135,"t":"2026-10-22T15:45:00Z","v":4052,"vw":77.068426},{"c":76.96,"h":77.0299,"l":76.94,"n":101,"o":76.97,"t":"2026-10-22T16:00:00Z","v":2547,"vw":76.967163},{"c":76.96,"h":77.05,"l":76.75,"n":212,"o":77.05,"t":"2026-10-22T16:15:00Z","v":6971,"vw":76.888513},{"c":76.895,"h":76.97,"l":76.79,"n":209,"o":76.97,"t":"2026-10-22T16:30:00Z","v":7466,"vw":76.879889},{"c":77.24,"h":77.24,"l":77,"n":162,"o":77,"t":"2026-10-22T16:45:00Z","v":4631,"vw":77.1256},{"c":77.15,"h":77.185,"l":77.15,"n":38,"o":77.17,"t":"2026-10-22T17:00:00Z","v":701,"vw":77.170238},{"c":77.24,"h":77.24,"l":77.125,"n":138,"o":77.21,"t":"2026-10-22T17:15:00Z","v":5042,"vw":77.145745},{"c":77.175,"h":77.2,"l":77.16,"n":107,"o":77.18,"t":"2026-10-22T17:30:00Z","v":2968,"vw":77.182566},{"c":77.285,"h":77.285,"l":77.145,"n":121,"o":77.17,"t":"2026-10-22T17:45:00Z","v":3590,"vw":77.182413},{"c":77.21,"h":77.285,"l":77.2,"n":166,"o":77.275,"t":"2026-10-22T18:00:00Z","v":6542,"vw":77.221707},{"c":77.06,"h":77.19,"l":77.06,"n":268,"o":77.16,"t":"2026-10-22T18:15:00Z","v":9572,"vw":77.133706},{"c":77.2,"h":77.25,"l":77.12,"n":130,"o":77.12,"t":"2026-10-22T18:30:00Z","v":3659,"vw":77.189129},{"c":77.26,"h":77.395,"l":77.25,"n":207,"o":77.32,"t":"2026-10-22T18:45:00Z","v":6855,"vw":77.319499},{"c":77.385,"h":77.465,"l":77.22,"n":178,"o":77.22,"t":"2026-10-22T19:00:00Z","v":4974,"vw":77.393497},{"c":77.17,"h":77.42,"l":77.1,"n":345,"o":77.42,"t":"2026-10-22T19:15:00Z","v":9827,"vw":77.259942},{"c":77.24,"h":77.245,"l":77.03,"n":351,"o":77.135,"t":"2026-10-22T19:30:00Z","v":13809,"vw":77.152819},{"c":77.15,"h":77.275,"l":77.025,"n":1224,"o":77.24,"t":"2026-10-22T19:45:00Z","v":44192,"vw":77.173294},{"c":77.13,"h":77.13,"l":77.13,"n":32,"o":77.13,"t":"2026-10-22T20:00:00Z","v":60016,"vw":77.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8302817990471794,"strike":88.55764295590504,"iv":0.45224421407201554,"gamma":0.027629910231852697,"theta":-0.04362172108711475,"vega":0.04995262221213394,"rho":0.00807500818533695,"breakevenPct":15.892551218659685},{"delta":0.2,"premium":1.6818452725350868,"strike":94.86552053729694,"iv":0.7633155156181425,"gamma":0.017044644685492234,"theta":-0.08213541095788561,"vega":0.06068422187903809,"rho":0.010610523143966221,"breakevenPct":25.17485519231432},{"delta":0.25,"premium":1.8351537896882375,"strike":91.31398755395716,"iv":0.6755492107427854,"gamma":0.024014322685123747,"theta":-0.07706956607381037,"vega":0.06658627363598588,"rho":0.01344727378435428,"breakevenPct":20.76901509613043},{"delta":0.3,"premium":1.9732517292061345,"strike":87.54768011255997,"iv":0.5790947464475839,"gamma":0.031366412337213045,"theta":-0.07105439760716244,"vega":0.07238311996222227,"rho":0.016290586452956148,"breakevenPct":16.06499655356685},{"delta":0.35,"premium":2.1113496687240314,"strike":83.78137267116279,"iv":0.48264028215238236,"gamma":0.038718501989302344,"theta":-0.06503922914051452,"vega":0.07817996628845866,"rho":0.019133899121558016,"breakevenPct":11.360978011003265},{"delta":0.4,"premium":2.2494476082419284,"strike":80.01506522976558,"iv":0.38618581785718076,"gamma":0.04607059164139165,"theta":-0.05902406067386659,"vega":0.08397681261469506,"rho":0.021977211790159885,"breakevenPct":6.656959468439677},{"delta":0.45,"premium":2.4343203230148047,"strike":79.16218034993271,"iv":0.3593081426648721,"gamma":0.0501885598923284,"theta":-0.05501197846567967,"vega":0.08264273216689098,"rho":0.02483259442322742,"breakevenPct":5.790873425317663},{"delta":0.5,"premium":2.619380888290713,"strike":78.32099596231494,"iv":0.33270989232839837,"gamma":0.05429353970390309,"theta":-0.05100794078061911,"vega":0.08128001345895021,"rho":0.027688025530047834,"breakevenPct":4.940200765727545},{"delta":0.55,"premium":2.804441453566622,"strike":77.47981157469718,"iv":0.30611164199192464,"gamma":0.058398519515477795,"theta":-0.04700390309555855,"vega":0.07991729475100942,"rho":0.030543456636868246,"breakevenPct":4.0895281061374265},{"delta":0.6,"premium":2.98950201884253,"strike":76.63862718707941,"iv":0.27951339165545086,"gamma":0.06250349932705249,"theta":-0.04299986541049798,"vega":0.07855457604306865,"rho":0.033398887743688654,"breakevenPct":3.238855446547309},{"delta":0.65,"premium":3.1745625841184384,"strike":75.79744279946163,"iv":0.25291514131897713,"gamma":0.06660847913862719,"theta":-0.038995827725437415,"vega":0.07719185733512786,"rho":0.03625431885050907,"breakevenPct":2.3881827869571897},{"delta":0.7,"premium":3.388028526303694,"strike":74.9506123035017,"iv":0.22742115288576303,"gamma":0.06999795632960724,"theta":-0.034915319387429325,"vega":0.0753324967774051,"rho":0.03909850321841701,"breakevenPct":1.567017800862685},{"delta":0.75,"premium":4.119346339836298,"strike":74.00084890930351,"iv":0.2220587083812054,"gamma":0.06034327036051575,"theta":-0.029440692222608478,"vega":0.0644189732659645,"rho":0.04173765088461315,"breakevenPct":1.2838004008035881},{"delta":0.8,"premium":4.850664153368902,"strike":73.05108551510533,"iv":0.21669626387664778,"gamma":0.05068858439142425,"theta":-0.023966065057787627,"vega":0.05350544975452391,"rho":0.04437679855080928,"breakevenPct":1.0005830007444914},{"delta":0.85,"premium":5.5819819669015045,"strike":72.10132212090714,"iv":0.21133381937209017,"gamma":0.04103389842233278,"theta":-0.01849143789296679,"vega":0.04259192624308333,"rho":0.04701594621700542,"breakevenPct":0.717365600685395},{"delta":0.9,"premium":6.313299780434108,"strike":71.15155872670896,"iv":0.20597137486753256,"gamma":0.031379212453241274,"theta":-0.01301681072814594,"vega":0.03167840273164274,"rho":0.04965509388320155,"breakevenPct":0.4341482006262982}],"put":[{"delta":0.1,"premium":1.7,"strike":50.47652157522815,"iv":1.3995107939376363,"gamma":0.005850639756290709,"theta":-0.09061698890497497,"vega":0.03801510238304371,"rho":-0.007558037621070017,"breakevenPct":36.760635841789},{"delta":0.15,"premium":1.7125133458482567,"strike":61.25133458482568,"iv":0.9114252201147236,"gamma":0.011981399090710373,"theta":-0.07750676482411649,"vega":0.050453679954218456,"rho":-0.010729294013091325,"breakevenPct":22.807181072245015},{"delta":0.2,"premium":1.769438437049718,"strike":66.94384370497181,"iv":0.6802110732027888,"gamma":0.019569644597726525,"theta":-0.0682145311349622,"vega":0.06041344928294393,"rho":-0.01396095383852541,"breakevenPct":15.500576600645534},{"delta":0.25,"premium":1.8317941569437934,"strike":70.57807558079625,"iv":0.5340438767183979,"gamma":0.0280092745440631,"theta":-0.06022051278191639,"vega":0.06842043561703635,"rho":-0.017196418470410216,"breakevenPct":10.869594938606951},{"delta":0.3,"premium":1.9406597984192662,"strike":72.5574508803503,"iv":0.4583304135499119,"gamma":0.03659957242048964,"theta":-0.054750274294039766,"vega":0.07427520928890907,"rho":-0.020434745250264227,"breakevenPct":8.444456006831278},{"delta":0.35,"premium":2.049525439894739,"strike":74.53682617990435,"iv":0.3826169503814258,"gamma":0.04518987029691618,"theta":-0.049280035806163136,"vega":0.08012998296078178,"rho":-0.023673072030118238,"breakevenPct":6.0193170750556035},{"delta":0.4,"premium":2.351694612914734,"strike":75.68319657509811,"iv":0.35503464145558333,"gamma":0.04877135212272565,"theta":-0.04625101676774884,"vega":0.08145900820549412,"rho":-0.027019681980003037,"breakevenPct":4.924799737866747},{"delta":0.45,"premium":2.7129147342133426,"strike":76.57509810916875,"iv":0.3421555833036033,"gamma":0.05082272565108812,"theta":-0.04396774884052801,"vega":0.08140549411344987,"rho":-0.030399370600628306,"breakevenPct":4.2367647154733445},{"delta":0.5,"premium":3.074134855511951,"strike":77.46699964323939,"iv":0.32927652515162326,"gamma":0.05287409917945059,"theta":-0.041684480913307176,"vega":0.08135198002140563,"rho":-0.03377905922125358,"breakevenPct":3.548729693079942},{"delta":0.55,"premium":3.43535497681056,"strike":78.35890117731003,"iv":0.3163974669996432,"gamma":0.05492547270781306,"theta":-0.039401212986086336,"vega":0.0812984659293614,"rho":-0.03715874784187885,"breakevenPct":2.860694670686539},{"delta":0.6,"premium":3.796575098109168,"strike":79.25080271138066,"iv":0.30351840884766323,"gamma":0.05697684623617553,"theta":-0.03711794505886551,"vega":0.08124495183731716,"rho":-0.040538436462504115,"breakevenPct":2.172659648293137},{"delta":0.65,"premium":4.278398710370769,"strike":80.21493820526598,"iv":0.2945484685652875,"gamma":0.05767689414293391,"theta":-0.03473143471252015,"vega":0.0800909188608275,"rho":-0.043993365535915964,"breakevenPct":1.5473363219302116},{"delta":0.7,"premium":5.39339065018807,"strike":81.5583019881784,"iv":0.3061013970983342,"gamma":0.05128248253627083,"theta":-0.03180290166577109,"vega":0.07315916174099946,"rho":-0.04784330698645728,"breakevenPct":1.2512493997272967},{"delta":0.75,"premium":6.508382590005374,"strike":82.90166577109082,"iv":0.31765432563138096,"gamma":0.04488807092960773,"theta":-0.02887436861902203,"vega":0.06622740462117141,"rho":-0.051693248436998615,"breakevenPct":0.9551624775243809},{"delta":0.8,"premium":7.623374529822678,"strike":84.24502955400322,"iv":0.32920725416442775,"gamma":0.03849365932294464,"theta":-0.025945835572272966,"vega":0.05929564750134335,"rho":-0.05554318988753994,"breakevenPct":0.6590755553214652},{"delta":0.85,"premium":9.304869109947646,"strike":86.14659685863874,"iv":0.3417998952879581,"gamma":0.031070366492146593,"theta":-0.021135392670157065,"vega":0.04985047120418847,"rho":-0.059824676247243636,"breakevenPct":0.38564115931286036},{"delta":0.9,"premium":11.713246073298432,"strike":88.76439790575917,"iv":0.3557265968586388,"gamma":0.022326910994764387,"theta":-0.013910261780104703,"vega":0.03718031413612564,"rho":-0.06465988004747077,"breakevenPct":0.14127233344398638}]},"raw":{"call":[{"delta":0.15,"premium":0.8302817990471794,"strike":88.55764295590504,"iv":0.45224421407201554,"gamma":0.027629910231852697,"theta":-0.04362172108711475,"vega":0.04995262221213394,"rho":0.00807500818533695,"breakevenPct":15.892551218659685},{"delta":0.2,"premium":1.6818452725350868,"strike":94.86552053729694,"iv":0.7633155156181425,"gamma":0.017044644685492234,"theta":-0.08213541095788561,"vega":0.06068422187903809,"rho":0.010610523143966221,"breakevenPct":25.17485519231432},{"delta":0.25,"premium":1.8351537896882375,"strike":91.31398755395716,"iv":0.6755492107427854,"gamma":0.024014322685123747,"theta":-0.07706956607381037,"vega":0.06658627363598588,"rho":0.01344727378435428,"breakevenPct":20.76901509613043},{"delta":0.3,"premium":1.9732517292061345,"strike":87.54768011255997,"iv":0.5790947464475839,"gamma":0.031366412337213045,"theta":-0.07105439760716244,"vega":0.07238311996222227,"rho":0.016290586452956148,"breakevenPct":16.06499655356685},{"delta":0.35,"premium":2.1113496687240314,"strike":83.78137267116279,"iv":0.48264028215238236,"gamma":0.038718501989302344,"theta":-0.06503922914051452,"vega":0.07817996628845866,"rho":0.019133899121558016,"breakevenPct":11.360978011003265},{"delta":0.4,"premium":2.2494476082419284,"strike":80.01506522976558,"iv":0.38618581785718076,"gamma":0.04607059164139165,"theta":-0.05902406067386659,"vega":0.08397681261469506,"rho":0.021977211790159885,"breakevenPct":6.656959468439677},{"delta":0.45,"premium":2.4343203230148047,"strike":79.16218034993271,"iv":0.3593081426648721,"gamma":0.0501885598923284,"theta":-0.05501197846567967,"vega":0.08264273216689098,"rho":0.02483259442322742,"breakevenPct":5.790873425317663},{"delta":0.5,"premium":2.619380888290713,"strike":78.32099596231494,"iv":0.33270989232839837,"gamma":0.05429353970390309,"theta":-0.05100794078061911,"vega":0.08128001345895021,"rho":0.027688025530047834,"breakevenPct":4.940200765727545},{"delta":0.55,"premium":2.804441453566622,"strike":77.47981157469718,"iv":0.30611164199192464,"gamma":0.058398519515477795,"theta":-0.04700390309555855,"vega":0.07991729475100942,"rho":0.030543456636868246,"breakevenPct":4.0895281061374265},{"delta":0.6,"premium":2.98950201884253,"strike":76.63862718707941,"iv":0.27951339165545086,"gamma":0.06250349932705249,"theta":-0.04299986541049798,"vega":0.07855457604306865,"rho":0.033398887743688654,"breakevenPct":3.238855446547309},{"delta":0.65,"premium":3.1745625841184384,"strike":75.79744279946163,"iv":0.25291514131897713,"gamma":0.06660847913862719,"theta":-0.038995827725437415,"vega":0.07719185733512786,"rho":0.03625431885050907,"breakevenPct":2.3881827869571897},{"delta":0.7,"premium":3.388028526303694,"strike":74.9506123035017,"iv":0.22742115288576303,"gamma":0.06999795632960724,"theta":-0.034915319387429325,"vega":0.0753324967774051,"rho":0.03909850321841701,"breakevenPct":1.567017800862685},{"delta":0.75,"premium":4.119346339836298,"strike":74.00084890930351,"iv":0.2220587083812054,"gamma":0.06034327036051575,"theta":-0.029440692222608478,"vega":0.0644189732659645,"rho":0.04173765088461315,"breakevenPct":1.2838004008035881},{"delta":0.8,"premium":4.850664153368902,"strike":73.05108551510533,"iv":0.21669626387664778,"gamma":0.05068858439142425,"theta":-0.023966065057787627,"vega":0.05350544975452391,"rho":0.04437679855080928,"breakevenPct":1.0005830007444914},{"delta":0.85,"premium":5.5819819669015045,"strike":72.10132212090714,"iv":0.21133381937209017,"gamma":0.04103389842233278,"theta":-0.01849143789296679,"vega":0.04259192624308333,"rho":0.04701594621700542,"breakevenPct":0.717365600685395},{"delta":0.9,"premium":6.313299780434108,"strike":71.15155872670896,"iv":0.20597137486753256,"gamma":0.031379212453241274,"theta":-0.01301681072814594,"vega":0.03167840273164274,"rho":0.04965509388320155,"breakevenPct":0.4341482006262982}],"put":[{"delta":0.1,"premium":1.7,"strike":50.47652157522815,"iv":1.3995107939376363,"gamma":0.005850639756290709,"theta":-0.09061698890497497,"vega":0.03801510238304371,"rho":-0.007558037621070017,"breakevenPct":36.760635841789},{"delta":0.15,"premium":1.7125133458482567,"strike":61.25133458482568,"iv":0.9114252201147236,"gamma":0.011981399090710373,"theta":-0.07750676482411649,"vega":0.050453679954218456,"rho":-0.010729294013091325,"breakevenPct":22.807181072245015},{"delta":0.2,"premium":1.769438437049718,"strike":66.94384370497181,"iv":0.6802110732027888,"gamma":0.019569644597726525,"theta":-0.0682145311349622,"vega":0.06041344928294393,"rho":-0.01396095383852541,"breakevenPct":15.500576600645534},{"delta":0.25,"premium":1.8317941569437934,"strike":70.57807558079625,"iv":0.5340438767183979,"gamma":0.0280092745440631,"theta":-0.06022051278191639,"vega":0.06842043561703635,"rho":-0.017196418470410216,"breakevenPct":10.869594938606951},{"delta":0.3,"premium":1.9406597984192662,"strike":72.5574508803503,"iv":0.4583304135499119,"gamma":0.03659957242048964,"theta":-0.054750274294039766,"vega":0.07427520928890907,"rho":-0.020434745250264227,"breakevenPct":8.444456006831278},{"delta":0.35,"premium":2.049525439894739,"strike":74.53682617990435,"iv":0.3826169503814258,"gamma":0.04518987029691618,"theta":-0.049280035806163136,"vega":0.08012998296078178,"rho":-0.023673072030118238,"breakevenPct":6.0193170750556035},{"delta":0.4,"premium":2.351694612914734,"strike":75.68319657509811,"iv":0.35503464145558333,"gamma":0.04877135212272565,"theta":-0.04625101676774884,"vega":0.08145900820549412,"rho":-0.027019681980003037,"breakevenPct":4.924799737866747},{"delta":0.45,"premium":2.7129147342133426,"strike":76.57509810916875,"iv":0.3421555833036033,"gamma":0.05082272565108812,"theta":-0.04396774884052801,"vega":0.08140549411344987,"rho":-0.030399370600628306,"breakevenPct":4.2367647154733445},{"delta":0.5,"premium":3.074134855511951,"strike":77.46699964323939,"iv":0.32927652515162326,"gamma":0.05287409917945059,"theta":-0.041684480913307176,"vega":0.08135198002140563,"rho":-0.03377905922125358,"breakevenPct":3.548729693079942},{"delta":0.55,"premium":3.43535497681056,"strike":78.35890117731003,"iv":0.3163974669996432,"gamma":0.05492547270781306,"theta":-0.039401212986086336,"vega":0.0812984659293614,"rho":-0.03715874784187885,"breakevenPct":2.860694670686539},{"delta":0.6,"premium":3.796575098109168,"strike":79.25080271138066,"iv":0.30351840884766323,"gamma":0.05697684623617553,"theta":-0.03711794505886551,"vega":0.08124495183731716,"rho":-0.040538436462504115,"breakevenPct":2.172659648293137},{"delta":0.65,"premium":4.278398710370769,"strike":80.21493820526598,"iv":0.2945484685652875,"gamma":0.05767689414293391,"theta":-0.03473143471252015,"vega":0.0800909188608275,"rho":-0.043993365535915964,"breakevenPct":1.5473363219302116},{"delta":0.7,"premium":5.39339065018807,"strike":81.5583019881784,"iv":0.3061013970983342,"gamma":0.05128248253627083,"theta":-0.03180290166577109,"vega":0.07315916174099946,"rho":-0.04784330698645728,"breakevenPct":1.2512493997272967},{"delta":0.75,"premium":6.508382590005374,"strike":82.90166577109082,"iv":0.31765432563138096,"gamma":0.04488807092960773,"theta":-0.02887436861902203,"vega":0.06622740462117141,"rho":-0.051693248436998615,"breakevenPct":0.9551624775243809},{"delta":0.8,"premium":7.623374529822678,"strike":84.24502955400322,"iv":0.32920725416442775,"gamma":0.03849365932294464,"theta":-0.025945835572272966,"vega":0.05929564750134335,"rho":-0.05554318988753994,"breakevenPct":0.6590755553214652},{"delta":0.85,"premium":9.304869109947646,"strike":86.14659685863874,"iv":0.3417998952879581,"gamma":0.031070366492146593,"theta":-0.021135392670157065,"vega":0.04985047120418847,"rho":-0.059824676247243636,"breakevenPct":0.38564115931286036},{"delta":0.9,"premium":11.713246073298432,"strike":88.76439790575917,"iv":0.3557265968586388,"gamma":0.022326910994764387,"theta":-0.013910261780104703,"vega":0.03718031413612564,"rho":-0.06465988004747077,"breakevenPct":0.14127233344398638}]}},"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"}}