{"symbol":"RING","url":"https://intraalpha.com/companies/RING","capturedAt":"2026-10-23T03:16:50.870Z","state":"ready","quote":{"symbol":"RING","last_price":70.7,"prev_close":75.62,"regular_close":71.42,"change":-4.92,"change_pct":-6.5062,"regular_change":-4.2,"regular_change_pct":-5.5541,"extended_change":-0.72,"extended_change_pct":-1.0081,"bid":70.7,"ask":72.25,"bid_size":100,"ask_size":300,"volume":298271,"vwap":71.645438,"open":73.11,"high":73.11,"low":70.8,"close":71.42,"trade_count":4618,"last_trade_at":"2026-10-22T23:19:45.299302492Z","last_quote_at":"2026-10-22T22:07:20.258791695Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.416054671-04:00","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":null,"fundProfile":{"net_assets":2300000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.23,"dividend_yield":0.0074,"inception_date":"2012-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:50.468417+00:00"},"optionObservedAt":"2026-10-22T19:59:20.139Z","bars":[{"c":76.09,"h":76.12,"l":75.89,"n":96,"o":76.04,"t":"2026-10-16T13:30:00Z","v":8384,"vw":76.033666},{"c":76.41,"h":76.53,"l":76.15,"n":76,"o":76.19,"t":"2026-10-16T13:35:00Z","v":6452,"vw":76.443504},{"c":76.92,"h":76.92,"l":76.53,"n":167,"o":76.56,"t":"2026-10-16T13:40:00Z","v":8122,"vw":76.766632},{"c":76.83,"h":76.85,"l":76.695,"n":17,"o":76.85,"t":"2026-10-16T13:45:00Z","v":838,"vw":76.785909},{"c":77.01,"h":77.17,"l":76.83,"n":61,"o":76.83,"t":"2026-10-16T13:50:00Z","v":4656,"vw":77.026355},{"c":76.97,"h":77.08,"l":76.96,"n":12,"o":77.08,"t":"2026-10-16T13:55:00Z","v":993,"vw":77.002459},{"c":76.77,"h":77.26,"l":76.77,"n":105,"o":77.19,"t":"2026-10-16T14:00:00Z","v":7199,"vw":77.042684},{"c":77.01,"h":77.075,"l":76.78,"n":32,"o":76.82,"t":"2026-10-16T14:05:00Z","v":1884,"vw":76.877},{"c":77.28,"h":77.28,"l":77.24,"n":20,"o":77.24,"t":"2026-10-16T14:10:00Z","v":1063,"vw":77.256474},{"c":77.385,"h":77.52,"l":77.385,"n":14,"o":77.52,"t":"2026-10-16T14:15:00Z","v":1924,"vw":77.498746},{"c":77.95,"h":77.95,"l":77.42,"n":19,"o":77.465,"t":"2026-10-16T14:20:00Z","v":624,"vw":77.639545},{"c":77.94,"h":78.08,"l":77.91,"n":30,"o":77.93,"t":"2026-10-16T14:25:00Z","v":2830,"vw":77.966141},{"c":77.82,"h":78.08,"l":77.82,"n":35,"o":77.999,"t":"2026-10-16T14:30:00Z","v":1039,"vw":78.011927},{"c":77.66,"h":77.76,"l":77.65,"n":18,"o":77.76,"t":"2026-10-16T14:35:00Z","v":923,"vw":77.673846},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-16T14:40:00Z","v":130,"vw":77.6},{"c":77.62,"h":77.74,"l":77.62,"n":17,"o":77.73,"t":"2026-10-16T14:45:00Z","v":925,"vw":77.702234},{"c":77.82,"h":77.89,"l":77.79,"n":21,"o":77.87,"t":"2026-10-16T14:50:00Z","v":1863,"vw":77.831713},{"c":77.82,"h":77.95,"l":77.82,"n":21,"o":77.8665,"t":"2026-10-16T14:55:00Z","v":1107,"vw":77.849968},{"c":77.72,"h":77.73,"l":77.72,"n":7,"o":77.73,"t":"2026-10-16T15:00:00Z","v":735,"vw":77.724843},{"c":77.4705,"h":77.7,"l":77.4705,"n":19,"o":77.69,"t":"2026-10-16T15:05:00Z","v":3497,"vw":77.573661},{"c":77.34,"h":77.57,"l":77.26,"n":18,"o":77.57,"t":"2026-10-16T15:10:00Z","v":1433,"vw":77.442188},{"c":77.29,"h":77.29,"l":77.16,"n":20,"o":77.23,"t":"2026-10-16T15:15:00Z","v":1843,"vw":77.211765},{"c":76.91,"h":77.2099,"l":76.88,"n":27,"o":77.17,"t":"2026-10-16T15:20:00Z","v":2554,"vw":77.067889},{"c":76.89,"h":77.015,"l":76.89,"n":13,"o":76.98,"t":"2026-10-16T15:25:00Z","v":1310,"vw":76.991544},{"c":77.02,"h":77.02,"l":77.02,"n":12,"o":77.02,"t":"2026-10-16T15:30:00Z","v":364,"vw":77.02},{"c":76.95,"h":77.1,"l":76.95,"n":19,"o":77.1,"t":"2026-10-16T15:35:00Z","v":815,"vw":76.984},{"c":76.9,"h":76.9,"l":76.885,"n":9,"o":76.885,"t":"2026-10-16T15:40:00Z","v":928,"vw":76.897173},{"c":76.77,"h":76.77,"l":76.76,"n":10,"o":76.76,"t":"2026-10-16T15:45:00Z","v":2696,"vw":76.769616},{"c":76.415,"h":76.57,"l":76.415,"n":14,"o":76.5,"t":"2026-10-16T15:55:00Z","v":1608,"vw":76.538751},{"c":76.2,"h":76.41,"l":76.17,"n":11,"o":76.34,"t":"2026-10-16T16:00:00Z","v":947,"vw":76.244444},{"c":76.37,"h":76.43,"l":76.37,"n":7,"o":76.38,"t":"2026-10-16T16:05:00Z","v":522,"vw":76.385556},{"c":76.5,"h":76.5,"l":76.26,"n":43,"o":76.26,"t":"2026-10-16T16:10:00Z","v":5935,"vw":76.358402},{"c":76.59,"h":76.59,"l":76.59,"n":5,"o":76.59,"t":"2026-10-16T16:15:00Z","v":240,"vw":76.59},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-16T16:25:00Z","v":302,"vw":76.5},{"c":76.31,"h":76.43,"l":76.31,"n":19,"o":76.37,"t":"2026-10-16T16:30:00Z","v":1878,"vw":76.358686},{"c":76.3,"h":76.33,"l":76.26,"n":26,"o":76.295,"t":"2026-10-16T16:35:00Z","v":3393,"vw":76.274265},{"c":76.57,"h":76.57,"l":76.44,"n":34,"o":76.5,"t":"2026-10-16T16:40:00Z","v":2727,"vw":76.495889},{"c":76.22,"h":76.52,"l":76.215,"n":17,"o":76.52,"t":"2026-10-16T16:45:00Z","v":766,"vw":76.3475},{"c":76.33,"h":76.37,"l":76.33,"n":9,"o":76.37,"t":"2026-10-16T16:55:00Z","v":410,"vw":76.35},{"c":76.2,"h":76.355,"l":76.14,"n":23,"o":76.355,"t":"2026-10-16T17:00:00Z","v":1801,"vw":76.219118},{"c":76.105,"h":76.2259,"l":76.07,"n":11,"o":76.2259,"t":"2026-10-16T17:05:00Z","v":831,"vw":76.168321},{"c":76.12,"h":76.19,"l":76.12,"n":14,"o":76.15,"t":"2026-10-16T17:10:00Z","v":1897,"vw":76.126579},{"c":76.11,"h":76.11,"l":76,"n":13,"o":76,"t":"2026-10-16T17:15:00Z","v":647,"vw":76.040708},{"c":76.13,"h":76.15,"l":76.07,"n":18,"o":76.1,"t":"2026-10-16T17:20:00Z","v":2187,"vw":76.088243},{"c":76.165,"h":76.21,"l":76.11,"n":15,"o":76.11,"t":"2026-10-16T17:25:00Z","v":2017,"vw":76.157743},{"c":76.26,"h":76.26,"l":76.15,"n":49,"o":76.16,"t":"2026-10-16T17:30:00Z","v":4273,"vw":76.177759},{"c":76.2,"h":76.3,"l":76.2,"n":19,"o":76.295,"t":"2026-10-16T17:35:00Z","v":1239,"vw":76.263434},{"c":76.4379,"h":76.5,"l":76.16,"n":46,"o":76.16,"t":"2026-10-16T17:40:00Z","v":4350,"vw":76.320494},{"c":76.37,"h":76.37,"l":76.37,"n":6,"o":76.37,"t":"2026-10-16T17:45:00Z","v":440,"vw":76.37},{"c":76.26,"h":76.28,"l":76.26,"n":86,"o":76.28,"t":"2026-10-16T17:50:00Z","v":1357,"vw":76.268571},{"c":76.145,"h":76.23,"l":76.115,"n":11,"o":76.23,"t":"2026-10-16T17:55:00Z","v":580,"vw":76.173},{"c":76.11,"h":76.14,"l":76.05,"n":30,"o":76.105,"t":"2026-10-16T18:00:00Z","v":765,"vw":76.10125},{"c":76.23,"h":76.28,"l":76.13,"n":24,"o":76.13,"t":"2026-10-16T18:05:00Z","v":2138,"vw":76.207083},{"c":76.12,"h":76.12,"l":76.12,"n":3,"o":76.12,"t":"2026-10-16T18:10:00Z","v":300,"vw":76.12},{"c":76.13,"h":76.16,"l":76.13,"n":13,"o":76.16,"t":"2026-10-16T18:15:00Z","v":854,"vw":76.148333},{"c":76.09,"h":76.11,"l":76.02,"n":17,"o":76.05,"t":"2026-10-16T18:20:00Z","v":1212,"vw":76.05985},{"c":76.1,"h":76.1,"l":76.02,"n":22,"o":76.0789,"t":"2026-10-16T18:25:00Z","v":1384,"vw":76.060626},{"c":76.105,"h":76.105,"l":76,"n":14,"o":76.02,"t":"2026-10-16T18:30:00Z","v":1236,"vw":76.062083},{"c":76.01,"h":76.035,"l":75.9401,"n":32,"o":75.99,"t":"2026-10-16T18:35:00Z","v":8240,"vw":75.965661},{"c":76.02,"h":76.05,"l":75.96,"n":25,"o":76.04,"t":"2026-10-16T18:40:00Z","v":1763,"vw":75.999333},{"c":76.02,"h":76.035,"l":75.98,"n":14,"o":76.035,"t":"2026-10-16T18:45:00Z","v":1129,"vw":76.008988},{"c":75.96,"h":76.0597,"l":75.93,"n":37,"o":76.0597,"t":"2026-10-16T18:50:00Z","v":4804,"vw":75.987901},{"c":76.06,"h":76.06,"l":75.855,"n":27,"o":75.93,"t":"2026-10-16T18:55:00Z","v":2662,"vw":75.935938},{"c":76,"h":76.09,"l":76,"n":29,"o":76.02,"t":"2026-10-16T19:00:00Z","v":1742,"vw":76.031556},{"c":76.06,"h":76.06,"l":76.01,"n":9,"o":76.06,"t":"2026-10-16T19:05:00Z","v":434,"vw":76.043333},{"c":76.31,"h":76.31,"l":76.07,"n":30,"o":76.07,"t":"2026-10-16T19:10:00Z","v":2054,"vw":76.229162},{"c":76.3,"h":76.39,"l":76.3,"n":18,"o":76.335,"t":"2026-10-16T19:15:00Z","v":1214,"vw":76.33277},{"c":76.51,"h":76.51,"l":76.41,"n":8,"o":76.41,"t":"2026-10-16T19:20:00Z","v":421,"vw":76.449394},{"c":76.54,"h":76.54,"l":76.42,"n":37,"o":76.421,"t":"2026-10-16T19:25:00Z","v":1716,"vw":76.491103},{"c":76.57,"h":76.63,"l":76.57,"n":22,"o":76.63,"t":"2026-10-16T19:30:00Z","v":905,"vw":76.60125},{"c":76.67,"h":76.67,"l":76.53,"n":17,"o":76.645,"t":"2026-10-16T19:35:00Z","v":854,"vw":76.62},{"c":76.58,"h":76.61,"l":76.58,"n":17,"o":76.61,"t":"2026-10-16T19:40:00Z","v":903,"vw":76.586849},{"c":76.61,"h":76.625,"l":76.57,"n":23,"o":76.57,"t":"2026-10-16T19:45:00Z","v":841,"vw":76.606861},{"c":76.745,"h":76.7889,"l":76.57,"n":63,"o":76.6799,"t":"2026-10-16T19:50:00Z","v":3835,"vw":76.715987},{"c":76.78,"h":76.9,"l":76.72,"n":96,"o":76.7575,"t":"2026-10-16T19:55:00Z","v":5096,"vw":76.782334},{"c":76.78,"h":76.78,"l":76.78,"n":10,"o":76.78,"t":"2026-10-16T20:00:00Z","v":1073,"vw":76.78},{"c":76.99,"h":77,"l":76.99,"n":3,"o":77,"t":"2026-10-19T08:00:00Z","v":400,"vw":76.9975},{"c":76.63,"h":76.63,"l":76.63,"n":4,"o":76.63,"t":"2026-10-19T09:00:00Z","v":225,"vw":76.63},{"c":76.76,"h":76.83,"l":76.47,"n":149,"o":76.47,"t":"2026-10-19T13:30:00Z","v":11021,"vw":76.566155},{"c":76.34,"h":76.9,"l":76.34,"n":71,"o":76.84,"t":"2026-10-19T13:35:00Z","v":4150,"vw":76.773016},{"c":76.28,"h":76.28,"l":75.91,"n":71,"o":76.18,"t":"2026-10-19T13:40:00Z","v":7627,"vw":76.141192},{"c":76.026,"h":76.13,"l":75.91,"n":32,"o":76.13,"t":"2026-10-19T13:45:00Z","v":857,"vw":76.019993},{"c":76.33,"h":76.33,"l":76.06,"n":12,"o":76.06,"t":"2026-10-19T13:50:00Z","v":626,"vw":76.168},{"c":76.2701,"h":76.35,"l":76.2701,"n":4,"o":76.35,"t":"2026-10-19T13:55:00Z","v":219,"vw":76.31005},{"c":75.975,"h":76.39,"l":75.945,"n":45,"o":76.33,"t":"2026-10-19T14:00:00Z","v":1876,"vw":76.191965},{"c":75.94,"h":76.035,"l":75.93,"n":21,"o":75.97,"t":"2026-10-19T14:05:00Z","v":2088,"vw":75.990134},{"c":76.005,"h":76.005,"l":75.87,"n":27,"o":75.925,"t":"2026-10-19T14:10:00Z","v":1522,"vw":75.953333},{"c":76.22,"h":76.285,"l":76.07,"n":27,"o":76.07,"t":"2026-10-19T14:15:00Z","v":1719,"vw":76.163585},{"c":76.06,"h":76.14,"l":76.06,"n":19,"o":76.14,"t":"2026-10-19T14:20:00Z","v":2340,"vw":76.115412},{"c":76.145,"h":76.21,"l":76.14,"n":22,"o":76.21,"t":"2026-10-19T14:25:00Z","v":1364,"vw":76.195992},{"c":76.065,"h":76.12,"l":76.065,"n":20,"o":76.1,"t":"2026-10-19T14:30:00Z","v":792,"vw":76.097857},{"c":75.98,"h":76.08,"l":75.98,"n":21,"o":76.08,"t":"2026-10-19T14:35:00Z","v":768,"vw":76.012815},{"c":75.985,"h":76.0825,"l":75.9015,"n":30,"o":75.9015,"t":"2026-10-19T14:40:00Z","v":1433,"vw":75.987376},{"c":75.895,"h":75.98,"l":75.895,"n":18,"o":75.98,"t":"2026-10-19T14:45:00Z","v":789,"vw":75.921154},{"c":75.88,"h":75.9391,"l":75.88,"n":34,"o":75.89,"t":"2026-10-19T14:50:00Z","v":1755,"vw":75.905888},{"c":75.95,"h":75.95,"l":75.9,"n":14,"o":75.9,"t":"2026-10-19T14:55:00Z","v":758,"vw":75.930999},{"c":75.89,"h":76.005,"l":75.89,"n":23,"o":75.9051,"t":"2026-10-19T15:00:00Z","v":2874,"vw":75.922243},{"c":75.92,"h":75.9525,"l":75.835,"n":28,"o":75.87,"t":"2026-10-19T15:05:00Z","v":1690,"vw":75.928567},{"c":75.95,"h":75.9908,"l":75.88,"n":11,"o":75.88,"t":"2026-10-19T15:10:00Z","v":651,"vw":75.926054},{"c":76.05,"h":76.05,"l":75.91,"n":21,"o":75.95,"t":"2026-10-19T15:15:00Z","v":1148,"vw":76.016667},{"c":76.15,"h":76.15,"l":76.03,"n":24,"o":76.1,"t":"2026-10-19T15:20:00Z","v":2907,"vw":76.11704},{"c":76.28,"h":76.33,"l":76.1625,"n":40,"o":76.1625,"t":"2026-10-19T15:25:00Z","v":1205,"vw":76.235833},{"c":76.12,"h":76.22,"l":76.068,"n":25,"o":76.22,"t":"2026-10-19T15:30:00Z","v":1760,"vw":76.093928},{"c":76.1684,"h":76.1684,"l":76.1684,"n":6,"o":76.1684,"t":"2026-10-19T15:35:00Z","v":112,"vw":76.1684},{"c":76.12,"h":76.21,"l":76.12,"n":39,"o":76.14,"t":"2026-10-19T15:40:00Z","v":1336,"vw":76.181038},{"c":76.125,"h":76.125,"l":76.075,"n":22,"o":76.075,"t":"2026-10-19T15:45:00Z","v":1022,"vw":76.099537},{"c":76.05,"h":76.06,"l":76.05,"n":10,"o":76.06,"t":"2026-10-19T15:50:00Z","v":560,"vw":76.055},{"c":76.03,"h":76.14,"l":76.03,"n":24,"o":76.11,"t":"2026-10-19T15:55:00Z","v":3096,"vw":76.090958},{"c":75.95,"h":76.11,"l":75.95,"n":34,"o":76.11,"t":"2026-10-19T16:00:00Z","v":4618,"vw":76.034651},{"c":75.9487,"h":76.06,"l":75.94,"n":14,"o":76.06,"t":"2026-10-19T16:05:00Z","v":799,"vw":75.973117},{"c":76.1,"h":76.11,"l":75.995,"n":14,"o":75.995,"t":"2026-10-19T16:10:00Z","v":2213,"vw":76.0975},{"c":76.04,"h":76.115,"l":76.04,"n":20,"o":76.075,"t":"2026-10-19T16:15:00Z","v":2304,"vw":76.076465},{"c":76.02,"h":76.04,"l":76.02,"n":7,"o":76.04,"t":"2026-10-19T16:20:00Z","v":469,"vw":76.03},{"c":76.08,"h":76.08,"l":76.05,"n":14,"o":76.05,"t":"2026-10-19T16:25:00Z","v":752,"vw":76.064218},{"c":76.01,"h":76.075,"l":75.985,"n":20,"o":76.07,"t":"2026-10-19T16:30:00Z","v":1267,"vw":76.037273},{"c":76.07,"h":76.12,"l":76.07,"n":13,"o":76.12,"t":"2026-10-19T16:40:00Z","v":1159,"vw":76.091892},{"c":76.03,"h":76.075,"l":76.03,"n":18,"o":76.075,"t":"2026-10-19T16:45:00Z","v":891,"vw":76.05},{"c":75.935,"h":75.935,"l":75.935,"n":2,"o":75.935,"t":"2026-10-19T16:50:00Z","v":206,"vw":75.935},{"c":75.995,"h":75.995,"l":75.995,"n":2,"o":75.995,"t":"2026-10-19T16:55:00Z","v":200,"vw":75.995},{"c":75.93,"h":75.94,"l":75.93,"n":15,"o":75.93,"t":"2026-10-19T17:00:00Z","v":802,"vw":75.932},{"c":75.87,"h":75.945,"l":75.87,"n":41,"o":75.9215,"t":"2026-10-19T17:05:00Z","v":2012,"vw":75.904545},{"c":75.925,"h":75.925,"l":75.87,"n":8,"o":75.87,"t":"2026-10-19T17:10:00Z","v":219,"vw":75.8975},{"c":76.01,"h":76.04,"l":76.01,"n":11,"o":76.03,"t":"2026-10-19T17:15:00Z","v":820,"vw":76.024286},{"c":76.01,"h":76.01,"l":76.01,"n":1,"o":76.01,"t":"2026-10-19T17:20:00Z","v":100,"vw":76.01},{"c":76.09,"h":76.1,"l":76.07,"n":13,"o":76.07,"t":"2026-10-19T17:25:00Z","v":1072,"vw":76.084},{"c":76.18,"h":76.23,"l":76.11,"n":36,"o":76.11,"t":"2026-10-19T17:30:00Z","v":3107,"vw":76.179484},{"c":76.12,"h":76.15,"l":76.11,"n":17,"o":76.11,"t":"2026-10-19T17:35:00Z","v":2216,"vw":76.118571},{"c":76.15,"h":76.23,"l":76.08,"n":81,"o":76.0868,"t":"2026-10-19T17:40:00Z","v":4770,"vw":76.155942},{"c":76.07,"h":76.08,"l":76.07,"n":6,"o":76.08,"t":"2026-10-19T17:45:00Z","v":221,"vw":76.075},{"c":76.015,"h":76.02,"l":76.015,"n":11,"o":76.02,"t":"2026-10-19T17:50:00Z","v":611,"vw":76.018832},{"c":76.0401,"h":76.09,"l":76.025,"n":20,"o":76.025,"t":"2026-10-19T17:55:00Z","v":1937,"vw":76.044273},{"c":76.24,"h":76.24,"l":76.14,"n":54,"o":76.17,"t":"2026-10-19T18:00:00Z","v":7086,"vw":76.166887},{"c":76.2,"h":76.245,"l":76.2,"n":7,"o":76.245,"t":"2026-10-19T18:05:00Z","v":272,"vw":76.2225},{"c":76.2625,"h":76.275,"l":76.21,"n":23,"o":76.275,"t":"2026-10-19T18:10:00Z","v":1891,"vw":76.242031},{"c":76.24,"h":76.3199,"l":76.24,"n":15,"o":76.3199,"t":"2026-10-19T18:20:00Z","v":887,"vw":76.273029},{"c":76.15,"h":76.195,"l":76.15,"n":18,"o":76.195,"t":"2026-10-19T18:25:00Z","v":855,"vw":76.183929},{"c":76.18,"h":76.18,"l":76.18,"n":5,"o":76.18,"t":"2026-10-19T18:30:00Z","v":650,"vw":76.18},{"c":76.24,"h":76.24,"l":76.13,"n":14,"o":76.13,"t":"2026-10-19T18:35:00Z","v":569,"vw":76.158},{"c":76.23,"h":76.2399,"l":76.2,"n":7,"o":76.2,"t":"2026-10-19T18:40:00Z","v":1700,"vw":76.23262},{"c":76.415,"h":76.415,"l":76.315,"n":25,"o":76.315,"t":"2026-10-19T18:45:00Z","v":690,"vw":76.385534},{"c":76.3299,"h":76.41,"l":76.28,"n":106,"o":76.41,"t":"2026-10-19T18:50:00Z","v":12089,"vw":76.303293},{"c":76.325,"h":76.325,"l":76.29,"n":7,"o":76.29,"t":"2026-10-19T18:55:00Z","v":503,"vw":76.30375},{"c":76.26,"h":76.3,"l":76.26,"n":17,"o":76.3,"t":"2026-10-19T19:00:00Z","v":812,"vw":76.270182},{"c":76.23,"h":76.23,"l":76.2,"n":12,"o":76.21,"t":"2026-10-19T19:05:00Z","v":637,"vw":76.214},{"c":76.16,"h":76.24,"l":76.14,"n":31,"o":76.24,"t":"2026-10-19T19:10:00Z","v":1603,"vw":76.202516},{"c":76.28,"h":76.28,"l":76.18,"n":7,"o":76.18,"t":"2026-10-19T19:15:00Z","v":418,"vw":76.206042},{"c":76.18,"h":76.345,"l":76.18,"n":19,"o":76.345,"t":"2026-10-19T19:20:00Z","v":1311,"vw":76.281},{"c":76.225,"h":76.225,"l":76.17,"n":5,"o":76.17,"t":"2026-10-19T19:25:00Z","v":260,"vw":76.1975},{"c":76.38,"h":76.41,"l":76.305,"n":15,"o":76.305,"t":"2026-10-19T19:30:00Z","v":924,"vw":76.359286},{"c":76.39,"h":76.41,"l":76.39,"n":52,"o":76.41,"t":"2026-10-19T19:35:00Z","v":1215,"vw":76.4},{"c":76.397,"h":76.397,"l":76.395,"n":8,"o":76.395,"t":"2026-10-19T19:40:00Z","v":308,"vw":76.3962},{"c":76.295,"h":76.36,"l":76.275,"n":33,"o":76.36,"t":"2026-10-19T19:45:00Z","v":1471,"vw":76.318974},{"c":76.13,"h":76.29,"l":76.13,"n":21,"o":76.29,"t":"2026-10-19T19:50:00Z","v":950,"vw":76.218},{"c":75.915,"h":75.97,"l":75.83,"n":50,"o":75.97,"t":"2026-10-19T19:55:00Z","v":3179,"vw":75.911113},{"c":75.9,"h":75.9,"l":75.9,"n":13,"o":75.9,"t":"2026-10-19T20:00:00Z","v":654,"vw":75.9},{"c":75.47,"h":75.47,"l":75.47,"n":7,"o":75.47,"t":"2026-10-20T11:00:00Z","v":528,"vw":75.47},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-20T12:40:00Z","v":115,"vw":75},{"c":74.62,"h":75.07,"l":74.34,"n":108,"o":75.07,"t":"2026-10-20T13:30:00Z","v":12098,"vw":74.715754},{"c":75.355,"h":75.355,"l":74.69,"n":100,"o":74.705,"t":"2026-10-20T13:35:00Z","v":11446,"vw":74.914042},{"c":75.67,"h":75.74,"l":75.5,"n":54,"o":75.575,"t":"2026-10-20T13:40:00Z","v":6467,"vw":75.65381},{"c":75.39,"h":75.68,"l":75.39,"n":29,"o":75.54,"t":"2026-10-20T13:45:00Z","v":1502,"vw":75.552214},{"c":75.48,"h":75.635,"l":75.4711,"n":10,"o":75.635,"t":"2026-10-20T13:50:00Z","v":845,"vw":75.518175},{"c":75.525,"h":75.525,"l":75.525,"n":3,"o":75.525,"t":"2026-10-20T13:55:00Z","v":122,"vw":75.525},{"c":75.34,"h":75.48,"l":75.34,"n":13,"o":75.46,"t":"2026-10-20T14:00:00Z","v":696,"vw":75.436942},{"c":75.735,"h":75.74,"l":75.48,"n":45,"o":75.48,"t":"2026-10-20T14:05:00Z","v":4613,"vw":75.607317},{"c":75.79,"h":75.79,"l":75.635,"n":31,"o":75.64,"t":"2026-10-20T14:10:00Z","v":2790,"vw":75.665805},{"c":75.86,"h":75.91,"l":75.825,"n":12,"o":75.825,"t":"2026-10-20T14:15:00Z","v":495,"vw":75.855},{"c":76.44,"h":76.44,"l":76.215,"n":27,"o":76.215,"t":"2026-10-20T14:20:00Z","v":2343,"vw":76.375958},{"c":76.98,"h":77,"l":76.49,"n":102,"o":76.49,"t":"2026-10-20T14:25:00Z","v":7371,"vw":76.947999},{"c":76.9,"h":77.155,"l":76.9,"n":46,"o":77.11,"t":"2026-10-20T14:30:00Z","v":3064,"vw":77.082816},{"c":76.91,"h":76.91,"l":76.8,"n":13,"o":76.8,"t":"2026-10-20T14:35:00Z","v":420,"vw":76.855},{"c":77.22,"h":77.22,"l":76.935,"n":23,"o":76.96,"t":"2026-10-20T14:40:00Z","v":1541,"vw":76.987857},{"c":76.66,"h":77.026,"l":76.66,"n":20,"o":77.026,"t":"2026-10-20T14:45:00Z","v":1581,"vw":76.904296},{"c":76.615,"h":76.62,"l":76.615,"n":11,"o":76.62,"t":"2026-10-20T14:50:00Z","v":526,"vw":76.618904},{"c":76.61,"h":76.61,"l":76.61,"n":3,"o":76.61,"t":"2026-10-20T14:55:00Z","v":107,"vw":76.61},{"c":76.66,"h":76.77,"l":76.65,"n":11,"o":76.71,"t":"2026-10-20T15:00:00Z","v":2685,"vw":76.691762},{"c":76.74,"h":76.795,"l":76.6584,"n":32,"o":76.66,"t":"2026-10-20T15:05:00Z","v":2206,"vw":76.676678},{"c":76.63,"h":76.68,"l":76.55,"n":17,"o":76.68,"t":"2026-10-20T15:10:00Z","v":746,"vw":76.637692},{"c":76.49,"h":76.49,"l":76.34,"n":10,"o":76.34,"t":"2026-10-20T15:15:00Z","v":424,"vw":76.450317},{"c":76.32,"h":76.3265,"l":76.32,"n":3,"o":76.3265,"t":"2026-10-20T15:20:00Z","v":201,"vw":76.32325},{"c":76.28,"h":76.3,"l":76.28,"n":7,"o":76.3,"t":"2026-10-20T15:25:00Z","v":286,"vw":76.290698},{"c":76.08,"h":76.175,"l":76.08,"n":6,"o":76.175,"t":"2026-10-20T15:30:00Z","v":372,"vw":76.135623},{"c":76.125,"h":76.1475,"l":76,"n":19,"o":76.105,"t":"2026-10-20T15:35:00Z","v":1640,"vw":76.106304},{"c":76.16,"h":76.16,"l":76.16,"n":3,"o":76.16,"t":"2026-10-20T15:40:00Z","v":175,"vw":76.16},{"c":76.13,"h":76.13,"l":76.01,"n":5,"o":76.01,"t":"2026-10-20T15:45:00Z","v":378,"vw":76.043058},{"c":76.09,"h":76.0925,"l":76.09,"n":7,"o":76.0925,"t":"2026-10-20T15:50:00Z","v":251,"vw":76.09125},{"c":76.065,"h":76.08,"l":76,"n":9,"o":76.03,"t":"2026-10-20T15:55:00Z","v":1443,"vw":76.041206},{"c":75.9537,"h":76.04,"l":75.9537,"n":18,"o":76.04,"t":"2026-10-20T16:00:00Z","v":749,"vw":75.985418},{"c":76.0025,"h":76.0025,"l":75.95,"n":8,"o":75.95,"t":"2026-10-20T16:05:00Z","v":527,"vw":75.979101},{"c":75.88,"h":75.92,"l":75.88,"n":7,"o":75.9,"t":"2026-10-20T16:10:00Z","v":960,"vw":75.90423},{"c":75.71,"h":75.93,"l":75.71,"n":6,"o":75.93,"t":"2026-10-20T16:15:00Z","v":596,"vw":75.77861},{"c":75.895,"h":75.895,"l":75.85,"n":4,"o":75.85,"t":"2026-10-20T16:30:00Z","v":542,"vw":75.879709},{"c":76.0128,"h":76.0128,"l":75.84,"n":16,"o":75.84,"t":"2026-10-20T16:35:00Z","v":1237,"vw":75.920722},{"c":75.965,"h":75.965,"l":75.965,"n":1,"o":75.965,"t":"2026-10-20T16:40:00Z","v":720,"vw":75.965},{"c":75.89,"h":75.9,"l":75.89,"n":3,"o":75.9,"t":"2026-10-20T16:45:00Z","v":201,"vw":75.895},{"c":75.8225,"h":75.87,"l":75.81,"n":11,"o":75.87,"t":"2026-10-20T16:50:00Z","v":638,"vw":75.831949},{"c":75.79,"h":75.8,"l":75.79,"n":7,"o":75.8,"t":"2026-10-20T16:55:00Z","v":1621,"vw":75.798146},{"c":75.71,"h":75.75,"l":75.7,"n":13,"o":75.73,"t":"2026-10-20T17:00:00Z","v":701,"vw":75.716667},{"c":75.9,"h":75.9,"l":75.81,"n":30,"o":75.81,"t":"2026-10-20T17:20:00Z","v":1759,"vw":75.87224},{"c":75.875,"h":75.875,"l":75.842,"n":3,"o":75.842,"t":"2026-10-20T17:25:00Z","v":247,"vw":75.857714},{"c":75.91,"h":75.91,"l":75.9,"n":26,"o":75.91,"t":"2026-10-20T17:30:00Z","v":2244,"vw":75.907747},{"c":75.93,"h":75.975,"l":75.93,"n":6,"o":75.975,"t":"2026-10-20T17:35:00Z","v":456,"vw":75.959867},{"c":75.85,"h":75.9699,"l":75.85,"n":5,"o":75.9699,"t":"2026-10-20T17:40:00Z","v":587,"vw":75.945678},{"c":75.86,"h":75.86,"l":75.86,"n":3,"o":75.86,"t":"2026-10-20T17:45:00Z","v":106,"vw":75.86},{"c":76.025,"h":76.025,"l":76,"n":14,"o":76,"t":"2026-10-20T17:50:00Z","v":705,"vw":76.01503},{"c":76.01,"h":76.02,"l":76.01,"n":3,"o":76.02,"t":"2026-10-20T18:00:00Z","v":216,"vw":76.015},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-20T18:05:00Z","v":179,"vw":76},{"c":75.99,"h":76.04,"l":75.99,"n":7,"o":76.04,"t":"2026-10-20T18:15:00Z","v":422,"vw":76.009677},{"c":75.94,"h":76.03,"l":75.94,"n":9,"o":76.01,"t":"2026-10-20T18:20:00Z","v":537,"vw":76.00314},{"c":75.965,"h":75.965,"l":75.965,"n":3,"o":75.965,"t":"2026-10-20T18:25:00Z","v":280,"vw":75.965},{"c":75.93,"h":75.93,"l":75.88,"n":5,"o":75.89,"t":"2026-10-20T18:30:00Z","v":402,"vw":75.895},{"c":75.855,"h":75.9,"l":75.855,"n":7,"o":75.895,"t":"2026-10-20T18:35:00Z","v":796,"vw":75.888138},{"c":75.78,"h":75.78,"l":75.78,"n":1,"o":75.78,"t":"2026-10-20T18:40:00Z","v":100,"vw":75.78},{"c":75.86,"h":75.86,"l":75.86,"n":3,"o":75.86,"t":"2026-10-20T18:45:00Z","v":242,"vw":75.86},{"c":75.83,"h":75.88,"l":75.79,"n":9,"o":75.79,"t":"2026-10-20T18:50:00Z","v":726,"vw":75.840347},{"c":75.89,"h":75.94,"l":75.85,"n":13,"o":75.94,"t":"2026-10-20T19:00:00Z","v":1348,"vw":75.893491},{"c":75.84,"h":75.84,"l":75.84,"n":3,"o":75.84,"t":"2026-10-20T19:10:00Z","v":120,"vw":75.84},{"c":75.78,"h":75.81,"l":75.78,"n":10,"o":75.81,"t":"2026-10-20T19:15:00Z","v":534,"vw":75.799459},{"c":75.68,"h":75.71,"l":75.645,"n":16,"o":75.69,"t":"2026-10-20T19:20:00Z","v":1838,"vw":75.670108},{"c":75.69,"h":75.69,"l":75.6224,"n":11,"o":75.69,"t":"2026-10-20T19:25:00Z","v":711,"vw":75.676981},{"c":75.66,"h":75.81,"l":75.66,"n":13,"o":75.81,"t":"2026-10-20T19:30:00Z","v":1805,"vw":75.735499},{"c":75.64,"h":75.735,"l":75.59,"n":22,"o":75.63,"t":"2026-10-20T19:35:00Z","v":114258,"vw":75.591358},{"c":75.69,"h":75.69,"l":75.59,"n":23,"o":75.6001,"t":"2026-10-20T19:45:00Z","v":865,"vw":75.618524},{"c":75.51,"h":75.76,"l":75.51,"n":31,"o":75.695,"t":"2026-10-20T19:50:00Z","v":2129,"vw":75.620459},{"c":75.35,"h":75.395,"l":75.31,"n":29,"o":75.345,"t":"2026-10-20T19:55:00Z","v":2309,"vw":75.345},{"c":75.42,"h":75.42,"l":75.42,"n":9,"o":75.42,"t":"2026-10-20T20:00:00Z","v":1404,"vw":75.42},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-21T12:20:00Z","v":385,"vw":76},{"c":75.76,"h":75.76,"l":75.76,"n":5,"o":75.76,"t":"2026-10-21T12:35:00Z","v":329,"vw":75.76},{"c":75.475,"h":76.18,"l":75.475,"n":50,"o":76.18,"t":"2026-10-21T13:30:00Z","v":18316,"vw":75.877695},{"c":75.71,"h":75.71,"l":75.37,"n":31,"o":75.445,"t":"2026-10-21T13:35:00Z","v":2004,"vw":75.5675},{"c":75.79,"h":75.94,"l":75.78,"n":26,"o":75.93,"t":"2026-10-21T13:40:00Z","v":3272,"vw":75.859135},{"c":75.755,"h":75.965,"l":75.67,"n":28,"o":75.67,"t":"2026-10-21T13:45:00Z","v":3726,"vw":75.876594},{"c":75.72,"h":75.8,"l":75.72,"n":18,"o":75.79,"t":"2026-10-21T13:50:00Z","v":2067,"vw":75.773707},{"c":75.62,"h":75.74,"l":75.61,"n":25,"o":75.61,"t":"2026-10-21T13:55:00Z","v":6033,"vw":75.680301},{"c":75.53,"h":75.69,"l":75.45,"n":46,"o":75.525,"t":"2026-10-21T14:00:00Z","v":6443,"vw":75.562},{"c":75.44,"h":75.52,"l":75.44,"n":15,"o":75.51,"t":"2026-10-21T14:05:00Z","v":2143,"vw":75.479777},{"c":75.4825,"h":75.535,"l":75.4825,"n":12,"o":75.535,"t":"2026-10-21T14:10:00Z","v":557,"vw":75.510595},{"c":75.555,"h":75.6128,"l":75.55,"n":50,"o":75.58,"t":"2026-10-21T14:15:00Z","v":3574,"vw":75.569058},{"c":75.62,"h":75.62,"l":75.4801,"n":20,"o":75.6151,"t":"2026-10-21T14:20:00Z","v":697,"vw":75.544127},{"c":75.78,"h":75.78,"l":75.78,"n":5,"o":75.78,"t":"2026-10-21T14:25:00Z","v":221,"vw":75.78},{"c":75.67,"h":75.67,"l":75.67,"n":3,"o":75.67,"t":"2026-10-21T14:30:00Z","v":102,"vw":75.67},{"c":75.475,"h":75.475,"l":75.475,"n":4,"o":75.475,"t":"2026-10-21T14:40:00Z","v":114,"vw":75.475},{"c":75.45,"h":75.45,"l":75.45,"n":7,"o":75.45,"t":"2026-10-21T14:45:00Z","v":149,"vw":75.45},{"c":75.34,"h":75.48,"l":75.34,"n":20,"o":75.48,"t":"2026-10-21T14:50:00Z","v":1658,"vw":75.435714},{"c":75.385,"h":75.47,"l":75.3661,"n":11,"o":75.4,"t":"2026-10-21T14:55:00Z","v":886,"vw":75.388422},{"c":75.26,"h":75.345,"l":75.15,"n":41,"o":75.345,"t":"2026-10-21T15:00:00Z","v":4913,"vw":75.226485},{"c":75.2,"h":75.21,"l":75.19,"n":17,"o":75.19,"t":"2026-10-21T15:10:00Z","v":2235,"vw":75.201191},{"c":75.2637,"h":75.32,"l":75.22,"n":58,"o":75.22,"t":"2026-10-21T15:15:00Z","v":6587,"vw":75.274231},{"c":75.39,"h":75.39,"l":75.29,"n":23,"o":75.29,"t":"2026-10-21T15:20:00Z","v":2622,"vw":75.323038},{"c":75.75,"h":75.75,"l":75.5,"n":31,"o":75.5,"t":"2026-10-21T15:25:00Z","v":2578,"vw":75.576546},{"c":75.58,"h":75.63,"l":75.58,"n":12,"o":75.63,"t":"2026-10-21T15:30:00Z","v":303,"vw":75.605},{"c":75.63,"h":75.63,"l":75.6,"n":3,"o":75.6,"t":"2026-10-21T15:35:00Z","v":367,"vw":75.62},{"c":75.605,"h":75.62,"l":75.605,"n":14,"o":75.62,"t":"2026-10-21T15:40:00Z","v":894,"vw":75.613782},{"c":75.485,"h":75.485,"l":75.485,"n":4,"o":75.485,"t":"2026-10-21T15:50:00Z","v":436,"vw":75.485},{"c":75.34,"h":75.44,"l":75.34,"n":9,"o":75.405,"t":"2026-10-21T15:55:00Z","v":1547,"vw":75.382222},{"c":75.32,"h":75.4,"l":75.32,"n":9,"o":75.4,"t":"2026-10-21T16:00:00Z","v":556,"vw":75.372008},{"c":75.39,"h":75.39,"l":75.34,"n":21,"o":75.34,"t":"2026-10-21T16:05:00Z","v":2067,"vw":75.379686},{"c":75.36,"h":75.36,"l":75.36,"n":12,"o":75.36,"t":"2026-10-21T16:10:00Z","v":125,"vw":75.36},{"c":75.355,"h":75.355,"l":75.355,"n":1,"o":75.355,"t":"2026-10-21T16:15:00Z","v":500,"vw":75.355},{"c":75.36,"h":75.39,"l":75.36,"n":11,"o":75.39,"t":"2026-10-21T16:20:00Z","v":661,"vw":75.38024},{"c":75.35,"h":75.35,"l":75.35,"n":8,"o":75.35,"t":"2026-10-21T16:25:00Z","v":215,"vw":75.35},{"c":75.75,"h":75.75,"l":75.23,"n":66,"o":75.23,"t":"2026-10-21T16:35:00Z","v":4173,"vw":75.410157},{"c":75.45,"h":75.695,"l":75.44,"n":45,"o":75.695,"t":"2026-10-21T16:40:00Z","v":5278,"vw":75.583458},{"c":75.53,"h":75.61,"l":75.495,"n":36,"o":75.61,"t":"2026-10-21T16:45:00Z","v":5971,"vw":75.528021},{"c":75.44,"h":75.44,"l":75.34,"n":7,"o":75.34,"t":"2026-10-21T16:50:00Z","v":277,"vw":75.382918},{"c":75.375,"h":75.375,"l":75.375,"n":5,"o":75.375,"t":"2026-10-21T16:55:00Z","v":133,"vw":75.375},{"c":75.25,"h":75.31,"l":75.25,"n":31,"o":75.31,"t":"2026-10-21T17:00:00Z","v":3246,"vw":75.278307},{"c":75.34,"h":75.34,"l":75.26,"n":7,"o":75.26,"t":"2026-10-21T17:05:00Z","v":226,"vw":75.3},{"c":75.36,"h":75.4,"l":75.36,"n":7,"o":75.4,"t":"2026-10-21T17:25:00Z","v":352,"vw":75.378692},{"c":75.325,"h":75.325,"l":75.2501,"n":9,"o":75.31,"t":"2026-10-21T17:30:00Z","v":1588,"vw":75.285666},{"c":75.35,"h":75.35,"l":75.335,"n":9,"o":75.3412,"t":"2026-10-21T17:35:00Z","v":530,"vw":75.342158},{"c":75.39,"h":75.39,"l":75.39,"n":7,"o":75.39,"t":"2026-10-21T17:40:00Z","v":226,"vw":75.39},{"c":75.37,"h":75.405,"l":75.365,"n":9,"o":75.405,"t":"2026-10-21T17:45:00Z","v":1385,"vw":75.388071},{"c":75.5,"h":75.5,"l":75.48,"n":8,"o":75.48,"t":"2026-10-21T17:50:00Z","v":362,"vw":75.493691},{"c":75.53,"h":75.53,"l":75.49,"n":31,"o":75.505,"t":"2026-10-21T17:55:00Z","v":2226,"vw":75.507307},{"c":75.61,"h":75.61,"l":75.53,"n":86,"o":75.56,"t":"2026-10-21T18:00:00Z","v":8216,"vw":75.560865},{"c":75.555,"h":75.595,"l":75.55,"n":45,"o":75.55,"t":"2026-10-21T18:05:00Z","v":2854,"vw":75.559416},{"c":75.61,"h":75.61,"l":75.54,"n":14,"o":75.585,"t":"2026-10-21T18:15:00Z","v":6437,"vw":75.547608},{"c":75.54,"h":75.575,"l":75.51,"n":36,"o":75.575,"t":"2026-10-21T18:20:00Z","v":3193,"vw":75.548464},{"c":75.5,"h":75.545,"l":75.495,"n":24,"o":75.5399,"t":"2026-10-21T18:25:00Z","v":3029,"vw":75.530451},{"c":75.61,"h":75.61,"l":75.4901,"n":42,"o":75.5,"t":"2026-10-21T18:30:00Z","v":4072,"vw":75.585043},{"c":75.58,"h":75.62,"l":75.5101,"n":44,"o":75.59,"t":"2026-10-21T18:35:00Z","v":1639,"vw":75.57488},{"c":75.6,"h":75.61,"l":75.56,"n":26,"o":75.56,"t":"2026-10-21T18:40:00Z","v":1881,"vw":75.586149},{"c":75.34,"h":75.6,"l":75.34,"n":46,"o":75.6,"t":"2026-10-21T18:45:00Z","v":3650,"vw":75.466335},{"c":75.23,"h":75.3,"l":75.21,"n":34,"o":75.29,"t":"2026-10-21T18:50:00Z","v":2650,"vw":75.239239},{"c":74.93,"h":75.27,"l":74.93,"n":31,"o":75.27,"t":"2026-10-21T18:55:00Z","v":2632,"vw":75.169879},{"c":74.71,"h":74.88,"l":74.61,"n":157,"o":74.845,"t":"2026-10-21T19:00:00Z","v":22554,"vw":74.753101},{"c":74.845,"h":74.845,"l":74.77,"n":28,"o":74.77,"t":"2026-10-21T19:05:00Z","v":1116,"vw":74.797744},{"c":74.83,"h":74.83,"l":74.7,"n":42,"o":74.72,"t":"2026-10-21T19:10:00Z","v":5021,"vw":74.716969},{"c":75.045,"h":75.045,"l":74.93,"n":48,"o":74.93,"t":"2026-10-21T19:15:00Z","v":4181,"vw":74.956573},{"c":75.05,"h":75.05,"l":75.05,"n":2,"o":75.05,"t":"2026-10-21T19:20:00Z","v":190,"vw":75.05},{"c":75.36,"h":75.36,"l":75.0601,"n":46,"o":75.0601,"t":"2026-10-21T19:25:00Z","v":3750,"vw":75.211412},{"c":75.36,"h":75.36,"l":75.36,"n":7,"o":75.36,"t":"2026-10-21T19:30:00Z","v":332,"vw":75.36},{"c":75.76,"h":75.77,"l":75.54,"n":70,"o":75.54,"t":"2026-10-21T19:35:00Z","v":4916,"vw":75.697677},{"c":75.64,"h":75.64,"l":75.61,"n":8,"o":75.61,"t":"2026-10-21T19:40:00Z","v":555,"vw":75.616},{"c":75.745,"h":75.745,"l":75.67,"n":28,"o":75.68,"t":"2026-10-21T19:45:00Z","v":1940,"vw":75.695028},{"c":75.715,"h":75.76,"l":75.715,"n":21,"o":75.76,"t":"2026-10-21T19:50:00Z","v":955,"vw":75.749081},{"c":75.7,"h":75.7,"l":75.56,"n":285,"o":75.62,"t":"2026-10-21T19:55:00Z","v":29558,"vw":75.612534},{"c":75.62,"h":75.62,"l":75.62,"n":10,"o":75.62,"t":"2026-10-21T20:00:00Z","v":22727,"vw":75.62},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-10-22T11:00:00Z","v":202,"vw":74},{"c":72.49,"h":73.11,"l":72.27,"n":452,"o":73.11,"t":"2026-10-22T13:30:00Z","v":42536,"vw":72.539571},{"c":72.62,"h":72.729,"l":72.28,"n":133,"o":72.729,"t":"2026-10-22T13:35:00Z","v":11783,"vw":72.483809},{"c":72.6,"h":72.6,"l":72.58,"n":18,"o":72.6,"t":"2026-10-22T13:40:00Z","v":776,"vw":72.595975},{"c":72.49,"h":72.49,"l":72.31,"n":21,"o":72.31,"t":"2026-10-22T13:45:00Z","v":861,"vw":72.39893},{"c":72.45,"h":72.57,"l":72.43,"n":40,"o":72.57,"t":"2026-10-22T13:50:00Z","v":2397,"vw":72.480241},{"c":72.65,"h":72.69,"l":72.6199,"n":14,"o":72.6199,"t":"2026-10-22T13:55:00Z","v":4581,"vw":72.622243},{"c":72.42,"h":72.5,"l":72.36,"n":46,"o":72.49,"t":"2026-10-22T14:00:00Z","v":3403,"vw":72.392205},{"c":72.21,"h":72.41,"l":72.17,"n":77,"o":72.41,"t":"2026-10-22T14:05:00Z","v":4456,"vw":72.2675},{"c":72.13,"h":72.29,"l":72.1,"n":20,"o":72.2,"t":"2026-10-22T14:10:00Z","v":1354,"vw":72.172703},{"c":72.08,"h":72.13,"l":72,"n":76,"o":72.07,"t":"2026-10-22T14:15:00Z","v":4423,"vw":72.056099},{"c":71.8,"h":72.03,"l":71.8,"n":81,"o":72.03,"t":"2026-10-22T14:20:00Z","v":6760,"vw":71.934934},{"c":71.56,"h":71.8,"l":71.56,"n":143,"o":71.8,"t":"2026-10-22T14:25:00Z","v":13872,"vw":71.627239},{"c":71.66,"h":71.7,"l":71.53,"n":46,"o":71.581,"t":"2026-10-22T14:30:00Z","v":1172,"vw":71.599527},{"c":71.49,"h":71.6,"l":71.46,"n":100,"o":71.5,"t":"2026-10-22T14:35:00Z","v":5970,"vw":71.50443},{"c":71.76,"h":71.76,"l":71.52,"n":41,"o":71.52,"t":"2026-10-22T14:40:00Z","v":1256,"vw":71.675649},{"c":71.67,"h":71.69,"l":71.67,"n":19,"o":71.69,"t":"2026-10-22T14:45:00Z","v":849,"vw":71.68},{"c":71.705,"h":71.785,"l":71.65,"n":28,"o":71.68,"t":"2026-10-22T14:50:00Z","v":2044,"vw":71.674869},{"c":71.66,"h":71.7,"l":71.57,"n":48,"o":71.7,"t":"2026-10-22T14:55:00Z","v":2277,"vw":71.620275},{"c":71.605,"h":71.6599,"l":71.48,"n":50,"o":71.54,"t":"2026-10-22T15:00:00Z","v":2794,"vw":71.545927},{"c":71.49,"h":71.64,"l":71.475,"n":52,"o":71.64,"t":"2026-10-22T15:05:00Z","v":1571,"vw":71.5223},{"c":71.36,"h":71.5,"l":71.3017,"n":173,"o":71.5,"t":"2026-10-22T15:10:00Z","v":13980,"vw":71.384175},{"c":71.65,"h":71.65,"l":71.39,"n":72,"o":71.39,"t":"2026-10-22T15:15:00Z","v":4825,"vw":71.503721},{"c":71.59,"h":71.69,"l":71.53,"n":83,"o":71.69,"t":"2026-10-22T15:20:00Z","v":7407,"vw":71.63263},{"c":71.6088,"h":71.6088,"l":71.58,"n":8,"o":71.58,"t":"2026-10-22T15:25:00Z","v":815,"vw":71.604514},{"c":71.47,"h":71.47,"l":71.4173,"n":23,"o":71.4553,"t":"2026-10-22T15:30:00Z","v":714,"vw":71.452709},{"c":71.45,"h":71.45,"l":71.45,"n":18,"o":71.45,"t":"2026-10-22T15:35:00Z","v":317,"vw":71.45},{"c":71.43,"h":71.43,"l":71.295,"n":60,"o":71.38,"t":"2026-10-22T15:40:00Z","v":3021,"vw":71.317368},{"c":71.37,"h":71.37,"l":71.3315,"n":11,"o":71.37,"t":"2026-10-22T15:45:00Z","v":400,"vw":71.357167},{"c":71.47,"h":71.47,"l":71.33,"n":44,"o":71.38,"t":"2026-10-22T15:50:00Z","v":4125,"vw":71.362515},{"c":71.44,"h":71.48,"l":71.44,"n":12,"o":71.48,"t":"2026-10-22T15:55:00Z","v":385,"vw":71.456},{"c":71.41,"h":71.485,"l":71.41,"n":10,"o":71.485,"t":"2026-10-22T16:00:00Z","v":549,"vw":71.442967},{"c":71.375,"h":71.4,"l":71.375,"n":49,"o":71.4,"t":"2026-10-22T16:05:00Z","v":937,"vw":71.396154},{"c":71.425,"h":71.425,"l":71.425,"n":2,"o":71.425,"t":"2026-10-22T16:10:00Z","v":102,"vw":71.425},{"c":71.46,"h":71.585,"l":71.46,"n":42,"o":71.51,"t":"2026-10-22T16:15:00Z","v":2022,"vw":71.522882},{"c":71.47,"h":71.47,"l":71.47,"n":10,"o":71.47,"t":"2026-10-22T16:20:00Z","v":307,"vw":71.47},{"c":71.28,"h":71.48,"l":71.28,"n":30,"o":71.445,"t":"2026-10-22T16:25:00Z","v":1363,"vw":71.402619},{"c":71.25,"h":71.27,"l":71.25,"n":30,"o":71.25,"t":"2026-10-22T16:30:00Z","v":716,"vw":71.257177},{"c":71.28,"h":71.32,"l":71.28,"n":26,"o":71.3,"t":"2026-10-22T16:35:00Z","v":844,"vw":71.30004},{"c":71.233,"h":71.255,"l":71.233,"n":8,"o":71.255,"t":"2026-10-22T16:40:00Z","v":351,"vw":71.244},{"c":71,"h":71.05,"l":71,"n":34,"o":71.05,"t":"2026-10-22T16:45:00Z","v":959,"vw":71.010373},{"c":71,"h":71.065,"l":70.928,"n":31,"o":70.955,"t":"2026-10-22T16:50:00Z","v":4456,"vw":71.053006},{"c":71.2901,"h":71.2901,"l":71.18,"n":35,"o":71.18,"t":"2026-10-22T16:55:00Z","v":2300,"vw":71.249672},{"c":71.13,"h":71.22,"l":71.13,"n":20,"o":71.22,"t":"2026-10-22T17:00:00Z","v":1859,"vw":71.150602},{"c":71.06,"h":71.17,"l":71.0101,"n":7,"o":71.17,"t":"2026-10-22T17:05:00Z","v":911,"vw":71.043588},{"c":71.13,"h":71.13,"l":71.11,"n":17,"o":71.11,"t":"2026-10-22T17:10:00Z","v":451,"vw":71.12},{"c":71.215,"h":71.215,"l":71.11,"n":15,"o":71.11,"t":"2026-10-22T17:15:00Z","v":446,"vw":71.161667},{"c":71.19,"h":71.24,"l":71.1594,"n":24,"o":71.1594,"t":"2026-10-22T17:20:00Z","v":940,"vw":71.210272},{"c":71.17,"h":71.17,"l":71.105,"n":19,"o":71.105,"t":"2026-10-22T17:25:00Z","v":525,"vw":71.148188},{"c":71.19,"h":71.19,"l":71.12,"n":39,"o":71.18,"t":"2026-10-22T17:30:00Z","v":4013,"vw":71.165054},{"c":71.33,"h":71.3599,"l":71.24,"n":43,"o":71.24,"t":"2026-10-22T17:35:00Z","v":5773,"vw":71.349696},{"c":71.37,"h":71.37,"l":71.3,"n":19,"o":71.34,"t":"2026-10-22T17:40:00Z","v":1055,"vw":71.34098},{"c":71.4,"h":71.43,"l":71.4,"n":54,"o":71.43,"t":"2026-10-22T17:45:00Z","v":538,"vw":71.412808},{"c":71.35,"h":71.35,"l":71.29,"n":15,"o":71.29,"t":"2026-10-22T17:50:00Z","v":415,"vw":71.321292},{"c":71.315,"h":71.39,"l":71.315,"n":30,"o":71.38,"t":"2026-10-22T17:55:00Z","v":1591,"vw":71.382917},{"c":71.17,"h":71.17,"l":71.17,"n":9,"o":71.17,"t":"2026-10-22T18:00:00Z","v":261,"vw":71.17},{"c":71.145,"h":71.19,"l":71.145,"n":18,"o":71.19,"t":"2026-10-22T18:05:00Z","v":722,"vw":71.16622},{"c":71.16,"h":71.21,"l":71.13,"n":28,"o":71.13,"t":"2026-10-22T18:10:00Z","v":3215,"vw":71.196685},{"c":71.33,"h":71.33,"l":71.16,"n":16,"o":71.16,"t":"2026-10-22T18:15:00Z","v":828,"vw":71.2816},{"c":71.35,"h":71.41,"l":71.29,"n":18,"o":71.39,"t":"2026-10-22T18:20:00Z","v":1763,"vw":71.361762},{"c":71.3,"h":71.37,"l":71.3,"n":70,"o":71.36,"t":"2026-10-22T18:25:00Z","v":5546,"vw":71.340779},{"c":71.3,"h":71.31,"l":71.21,"n":99,"o":71.31,"t":"2026-10-22T18:30:00Z","v":7146,"vw":71.263209},{"c":71.19,"h":71.25,"l":71.19,"n":19,"o":71.19,"t":"2026-10-22T18:35:00Z","v":902,"vw":71.210956},{"c":71.12,"h":71.175,"l":71.115,"n":11,"o":71.175,"t":"2026-10-22T18:40:00Z","v":615,"vw":71.151434},{"c":71.07,"h":71.1828,"l":71.07,"n":24,"o":71.16,"t":"2026-10-22T18:45:00Z","v":986,"vw":71.139639},{"c":71.09,"h":71.11,"l":71.06,"n":30,"o":71.06,"t":"2026-10-22T18:50:00Z","v":1896,"vw":71.089716},{"c":71.02,"h":71.13,"l":71.02,"n":65,"o":71.1,"t":"2026-10-22T18:55:00Z","v":1576,"vw":71.090625},{"c":70.93,"h":71.02,"l":70.8,"n":191,"o":71.02,"t":"2026-10-22T19:00:00Z","v":17273,"vw":70.937301},{"c":71.1,"h":71.1,"l":70.94,"n":113,"o":70.94,"t":"2026-10-22T19:05:00Z","v":13450,"vw":71.019901},{"c":71.28,"h":71.29,"l":71.12,"n":47,"o":71.16,"t":"2026-10-22T19:10:00Z","v":1663,"vw":71.2352},{"c":71.28,"h":71.28,"l":71.2175,"n":43,"o":71.28,"t":"2026-10-22T19:15:00Z","v":3925,"vw":71.26587},{"c":71.3,"h":71.42,"l":71.2668,"n":106,"o":71.32,"t":"2026-10-22T19:20:00Z","v":17953,"vw":71.33521},{"c":71.42,"h":71.445,"l":71.29,"n":41,"o":71.29,"t":"2026-10-22T19:25:00Z","v":2613,"vw":71.362465},{"c":71.2,"h":71.4025,"l":71.2,"n":13,"o":71.4025,"t":"2026-10-22T19:30:00Z","v":886,"vw":71.254767},{"c":71.02,"h":71.15,"l":71.02,"n":33,"o":71.02,"t":"2026-10-22T19:35:00Z","v":1858,"vw":71.0884},{"c":71.16,"h":71.16,"l":70.98,"n":43,"o":70.98,"t":"2026-10-22T19:40:00Z","v":1833,"vw":71.081597},{"c":71.21,"h":71.21,"l":71.14,"n":41,"o":71.18,"t":"2026-10-22T19:45:00Z","v":1383,"vw":71.178},{"c":71.51,"h":71.51,"l":71.19,"n":74,"o":71.23,"t":"2026-10-22T19:50:00Z","v":5243,"vw":71.322546},{"c":71.36,"h":71.47,"l":71.29,"n":106,"o":71.47,"t":"2026-10-22T19:55:00Z","v":10005,"vw":71.370396},{"c":71.42,"h":71.42,"l":71.42,"n":11,"o":71.42,"t":"2026-10-22T20:00:00Z","v":221,"vw":71.42},{"c":70.7,"h":70.7,"l":70.7,"n":1,"o":70.7,"t":"2026-10-22T23:15:00Z","v":1000,"vw":70.7}],"history":[{"c":35.8,"h":36.47,"l":35.7359,"n":1270,"o":36.22,"t":"2024-10-21T04:00:00Z","v":125987,"vw":36.084235},{"c":36.45,"h":36.4999,"l":36.01,"n":1530,"o":36.19,"t":"2024-10-22T04:00:00Z","v":165011,"vw":36.258863},{"c":35.84,"h":36.13,"l":35.58,"n":1508,"o":35.9,"t":"2024-10-23T04:00:00Z","v":185563,"vw":35.740314},{"c":34.58,"h":35.84,"l":34.01,"n":5288,"o":35.84,"t":"2024-10-24T04:00:00Z","v":4060872,"vw":34.492186},{"c":33.95,"h":34.3697,"l":33.76,"n":1544,"o":34.31,"t":"2024-10-25T04:00:00Z","v":338749,"vw":34.049516},{"c":33.82,"h":34.09,"l":33.77,"n":1018,"o":34.08,"t":"2024-10-28T04:00:00Z","v":124980,"vw":33.890731},{"c":34.26,"h":34.3,"l":33.87,"n":2995,"o":33.97,"t":"2024-10-29T04:00:00Z","v":915193,"vw":34.200385},{"c":33.83,"h":34.2,"l":33.535,"n":2912,"o":34.2,"t":"2024-10-30T04:00:00Z","v":2089019,"vw":33.908369},{"c":32.94,"h":33.5,"l":32.563,"n":1010,"o":33.5,"t":"2024-10-31T04:00:00Z","v":85212,"vw":32.911881},{"c":32.5,"h":33.29,"l":32.5,"n":985,"o":33.13,"t":"2024-11-01T04:00:00Z","v":76371,"vw":32.911119},{"c":32.46,"h":32.86,"l":32.35,"n":707,"o":32.76,"t":"2024-11-04T05:00:00Z","v":149230,"vw":32.532613},{"c":32.65,"h":32.93,"l":32.5074,"n":672,"o":32.73,"t":"2024-11-05T05:00:00Z","v":68166,"vw":32.685821},{"c":31.45,"h":31.69,"l":30.55,"n":1350,"o":31.01,"t":"2024-11-06T05:00:00Z","v":182853,"vw":31.347219},{"c":32.43,"h":32.5,"l":31.71,"n":1122,"o":31.95,"t":"2024-11-07T05:00:00Z","v":117934,"vw":32.076587},{"c":32.05,"h":32.27,"l":31.6942,"n":940,"o":32.24,"t":"2024-11-08T05:00:00Z","v":88278,"vw":31.898053},{"c":30.02,"h":30.92,"l":29.73,"n":1780,"o":30.83,"t":"2024-11-11T05:00:00Z","v":240694,"vw":30.162215},{"c":29.53,"h":29.71,"l":29.11,"n":1615,"o":29.59,"t":"2024-11-12T05:00:00Z","v":214152,"vw":29.427077},{"c":29.13,"h":29.89,"l":29.08,"n":1168,"o":29.68,"t":"2024-11-13T05:00:00Z","v":334360,"vw":29.290096},{"c":29.115,"h":29.33,"l":28.54,"n":1096,"o":28.75,"t":"2024-11-14T05:00:00Z","v":170678,"vw":29.067795},{"c":28.97,"h":29.44,"l":28.8494,"n":1171,"o":29.23,"t":"2024-11-15T05:00:00Z","v":161401,"vw":29.098338},{"c":30.24,"h":30.33,"l":29.79,"n":1294,"o":29.79,"t":"2024-11-18T05:00:00Z","v":206039,"vw":30.093325},{"c":31.01,"h":31.06,"l":30.46,"n":11755,"o":30.81,"t":"2024-11-19T05:00:00Z","v":2828926,"vw":30.821205},{"c":30.9,"h":30.9799,"l":30.705,"n":1115,"o":30.85,"t":"2024-11-20T05:00:00Z","v":150997,"vw":30.844431},{"c":31.3,"h":31.41,"l":30.86,"n":2272,"o":31.29,"t":"2024-11-21T05:00:00Z","v":479308,"vw":31.100068},{"c":31.41,"h":31.5874,"l":31.14,"n":820,"o":31.43,"t":"2024-11-22T05:00:00Z","v":111515,"vw":31.361207},{"c":30.46,"h":30.62,"l":30.16,"n":1185,"o":30.62,"t":"2024-11-25T05:00:00Z","v":177476,"vw":30.317693},{"c":30.62,"h":30.72,"l":30.2,"n":1031,"o":30.37,"t":"2024-11-26T05:00:00Z","v":149001,"vw":30.539074},{"c":30.58,"h":31.01,"l":30.5301,"n":362,"o":30.78,"t":"2024-11-27T05:00:00Z","v":36019,"vw":30.744784},{"c":30.79,"h":30.9487,"l":30.6591,"n":324,"o":30.69,"t":"2024-11-29T05:00:00Z","v":33833,"vw":30.812848},{"c":30.31,"h":30.73,"l":30.2501,"n":1216,"o":30.73,"t":"2024-12-02T05:00:00Z","v":178992,"vw":30.406657},{"c":31.22,"h":31.44,"l":30.55,"n":3372,"o":30.55,"t":"2024-12-03T05:00:00Z","v":449456,"vw":31.092203},{"c":31.04,"h":31.345,"l":31,"n":5020,"o":31.19,"t":"2024-12-04T05:00:00Z","v":600227,"vw":31.10466},{"c":30.92,"h":31.2405,"l":30.5654,"n":517,"o":31.13,"t":"2024-12-05T05:00:00Z","v":48636,"vw":30.935354},{"c":30.44,"h":30.84,"l":30.3309,"n":468,"o":30.84,"t":"2024-12-06T05:00:00Z","v":158015,"vw":30.558858},{"c":31.21,"h":31.9,"l":31.21,"n":922,"o":31.29,"t":"2024-12-09T05:00:00Z","v":102062,"vw":31.685562},{"c":31.3,"h":31.65,"l":31.26,"n":560,"o":31.5,"t":"2024-12-10T05:00:00Z","v":90036,"vw":31.396321},{"c":32.18,"h":32.21,"l":31.385,"n":869,"o":31.4,"t":"2024-12-11T05:00:00Z","v":113841,"vw":32.050334},{"c":31.11,"h":31.68,"l":31.08,"n":747,"o":31.49,"t":"2024-12-12T05:00:00Z","v":76466,"vw":31.353553},{"c":30.26,"h":30.88,"l":30.19,"n":875,"o":30.8,"t":"2024-12-13T05:00:00Z","v":83996,"vw":30.417168},{"c":29.98,"h":30.3,"l":29.9,"n":707,"o":30.3,"t":"2024-12-16T05:00:00Z","v":61506,"vw":30.068091},{"c":29.58,"h":29.6599,"l":29.22,"n":1066,"o":29.45,"t":"2024-12-17T05:00:00Z","v":232781,"vw":29.506548},{"c":28.2,"h":29.51,"l":28.14,"n":2754,"o":29.46,"t":"2024-12-18T05:00:00Z","v":2619548,"vw":29.176302},{"c":28.12,"h":28.63,"l":27.99,"n":2513,"o":28.42,"t":"2024-12-19T05:00:00Z","v":1028375,"vw":28.130735},{"c":28.55,"h":28.85,"l":28.13,"n":3549,"o":28.13,"t":"2024-12-20T05:00:00Z","v":1976516,"vw":28.663505},{"c":28.54,"h":28.56,"l":28.07,"n":1253,"o":28.27,"t":"2024-12-23T05:00:00Z","v":171611,"vw":28.35727},{"c":28.48,"h":28.51,"l":28.2911,"n":321,"o":28.51,"t":"2024-12-24T05:00:00Z","v":55479,"vw":28.399162},{"c":28.6,"h":28.77,"l":28.4901,"n":449,"o":28.64,"t":"2024-12-26T05:00:00Z","v":36812,"vw":28.647939},{"c":28.43,"h":28.46,"l":28.1501,"n":531,"o":28.24,"t":"2024-12-27T05:00:00Z","v":80790,"vw":28.32216},{"c":27.93,"h":28.14,"l":27.695,"n":1582,"o":28.04,"t":"2024-12-30T05:00:00Z","v":239964,"vw":27.945667},{"c":28.11,"h":28.1893,"l":27.83,"n":735,"o":27.93,"t":"2024-12-31T05:00:00Z","v":141376,"vw":28.071937},{"c":29.3,"h":29.34,"l":28.54,"n":2417,"o":28.54,"t":"2025-01-02T05:00:00Z","v":294490,"vw":29.09386},{"c":29.05,"h":29.36,"l":29.01,"n":667,"o":29.36,"t":"2025-01-03T05:00:00Z","v":84167,"vw":29.11833},{"c":28.64,"h":29.2,"l":28.6,"n":974,"o":29.08,"t":"2025-01-06T05:00:00Z","v":116613,"vw":28.812657},{"c":29,"h":29.6325,"l":28.85,"n":1296,"o":29.12,"t":"2025-01-07T05:00:00Z","v":150415,"vw":29.196246},{"c":29.84,"h":29.88,"l":29.15,"n":904,"o":29.19,"t":"2025-01-08T05:00:00Z","v":99786,"vw":29.457691},{"c":29.92,"h":30.625,"l":29.7131,"n":1142,"o":30.28,"t":"2025-01-10T05:00:00Z","v":96808,"vw":30.044006},{"c":29.45,"h":29.73,"l":29.26,"n":820,"o":29.73,"t":"2025-01-13T05:00:00Z","v":90032,"vw":29.440688},{"c":30.23,"h":30.23,"l":29.51,"n":730,"o":29.63,"t":"2025-01-14T05:00:00Z","v":82514,"vw":30.041084},{"c":30.5,"h":30.68,"l":30.0111,"n":659,"o":30.54,"t":"2025-01-15T05:00:00Z","v":138452,"vw":30.353691},{"c":30.32,"h":30.82,"l":30.32,"n":826,"o":30.7,"t":"2025-01-16T05:00:00Z","v":210883,"vw":30.608034},{"c":30.61,"h":30.83,"l":30.02,"n":874,"o":30.26,"t":"2025-01-17T05:00:00Z","v":156287,"vw":30.611178},{"c":31.29,"h":31.54,"l":30.93,"n":1414,"o":30.93,"t":"2025-01-21T05:00:00Z","v":245987,"vw":31.329869},{"c":31.21,"h":31.55,"l":31.0048,"n":1005,"o":31.48,"t":"2025-01-22T05:00:00Z","v":119381,"vw":31.241153},{"c":31.25,"h":31.25,"l":30.6039,"n":1284,"o":30.93,"t":"2025-01-23T05:00:00Z","v":127797,"vw":30.924378},{"c":31.65,"h":31.7499,"l":31.4768,"n":758,"o":31.65,"t":"2025-01-24T05:00:00Z","v":104325,"vw":31.639657},{"c":31.13,"h":31.31,"l":30.74,"n":857,"o":31.31,"t":"2025-01-27T05:00:00Z","v":90148,"vw":30.956366},{"c":31.37,"h":31.43,"l":30.9617,"n":740,"o":31.2,"t":"2025-01-28T05:00:00Z","v":72088,"vw":31.225504},{"c":31.5,"h":31.73,"l":31.18,"n":625,"o":31.33,"t":"2025-01-29T05:00:00Z","v":56720,"vw":31.472147},{"c":32.82,"h":32.99,"l":32.17,"n":1016,"o":32.17,"t":"2025-01-30T05:00:00Z","v":103122,"vw":32.729601},{"c":32.41,"h":33.03,"l":32.28,"n":987,"o":32.96,"t":"2025-01-31T05:00:00Z","v":77265,"vw":32.70696},{"c":32.91,"h":33.1799,"l":32.31,"n":1804,"o":32.53,"t":"2025-02-03T05:00:00Z","v":160453,"vw":32.958456},{"c":33.28,"h":33.41,"l":33.04,"n":1336,"o":33.21,"t":"2025-02-04T05:00:00Z","v":170947,"vw":33.269912},{"c":34.29,"h":34.58,"l":33.62,"n":1528,"o":33.72,"t":"2025-02-05T05:00:00Z","v":159590,"vw":34.334634},{"c":34.29,"h":34.29,"l":33.86,"n":1354,"o":34.28,"t":"2025-02-06T05:00:00Z","v":188829,"vw":34.056605},{"c":34.17,"h":34.83,"l":34.11,"n":1121,"o":34.45,"t":"2025-02-07T05:00:00Z","v":133636,"vw":34.364088},{"c":35.11,"h":35.225,"l":34.85,"n":1825,"o":35.15,"t":"2025-02-10T05:00:00Z","v":282925,"vw":35.07462},{"c":34.55,"h":34.93,"l":34.52,"n":1640,"o":34.8,"t":"2025-02-11T05:00:00Z","v":133681,"vw":34.76258},{"c":35.15,"h":35.4,"l":34.23,"n":1281,"o":34.31,"t":"2025-02-12T05:00:00Z","v":164936,"vw":35.095926},{"c":35.43,"h":35.5,"l":34.7801,"n":1528,"o":35.15,"t":"2025-02-13T05:00:00Z","v":162032,"vw":35.185806},{"c":34.34,"h":35.52,"l":34.25,"n":1866,"o":35.52,"t":"2025-02-14T05:00:00Z","v":198119,"vw":34.743178},{"c":34.69,"h":34.81,"l":34.33,"n":3271,"o":34.67,"t":"2025-02-18T05:00:00Z","v":330421,"vw":34.608515},{"c":34.74,"h":34.8504,"l":34.26,"n":1716,"o":34.41,"t":"2025-02-19T05:00:00Z","v":324312,"vw":34.602747},{"c":35.3,"h":35.6008,"l":34.88,"n":1639,"o":34.88,"t":"2025-02-20T05:00:00Z","v":187003,"vw":35.352382},{"c":34,"h":35.01,"l":33.955,"n":4895,"o":35.01,"t":"2025-02-21T05:00:00Z","v":1185470,"vw":34.106702},{"c":34.08,"h":34.3,"l":33.53,"n":1689,"o":34.3,"t":"2025-02-24T05:00:00Z","v":235989,"vw":33.957103},{"c":33.49,"h":33.9021,"l":32.83,"n":1292,"o":33.89,"t":"2025-02-25T05:00:00Z","v":188145,"vw":33.293907},{"c":33.99,"h":34.12,"l":33.04,"n":769,"o":33.11,"t":"2025-02-26T05:00:00Z","v":123876,"vw":33.779684},{"c":32.7,"h":33.52,"l":32.68,"n":1792,"o":33.43,"t":"2025-02-27T05:00:00Z","v":302397,"vw":33.096811},{"c":32.94,"h":32.94,"l":31.95,"n":1189,"o":32.2,"t":"2025-02-28T05:00:00Z","v":138472,"vw":32.423403},{"c":32.92,"h":33.85,"l":32.715,"n":1174,"o":33.47,"t":"2025-03-03T05:00:00Z","v":614452,"vw":33.70709},{"c":33.29,"h":33.65,"l":32.6701,"n":1167,"o":33.33,"t":"2025-03-04T05:00:00Z","v":115797,"vw":33.194845},{"c":34.56,"h":34.58,"l":33.33,"n":2392,"o":33.33,"t":"2025-03-05T05:00:00Z","v":635198,"vw":33.720373},{"c":34.27,"h":34.74,"l":34.02,"n":1246,"o":34.22,"t":"2025-03-06T05:00:00Z","v":163760,"vw":34.301513},{"c":34.61,"h":35.18,"l":34.05,"n":2096,"o":34.38,"t":"2025-03-07T05:00:00Z","v":225591,"vw":34.619699},{"c":33.53,"h":34.385,"l":33.2567,"n":1219,"o":34.34,"t":"2025-03-10T04:00:00Z","v":234454,"vw":33.908468},{"c":34.69,"h":34.8647,"l":33.55,"n":1440,"o":33.88,"t":"2025-03-11T04:00:00Z","v":153736,"vw":34.491942},{"c":34.75,"h":34.99,"l":34.32,"n":1233,"o":34.56,"t":"2025-03-12T04:00:00Z","v":188112,"vw":34.62928},{"c":35.88,"h":36.1497,"l":34.97,"n":1993,"o":35,"t":"2025-03-13T04:00:00Z","v":240646,"vw":35.718647},{"c":36.19,"h":36.46,"l":35.97,"n":1460,"o":36.33,"t":"2025-03-14T04:00:00Z","v":235623,"vw":36.221709},{"c":37.12,"h":37.1358,"l":36.34,"n":1989,"o":36.34,"t":"2025-03-17T04:00:00Z","v":346884,"vw":36.872448},{"c":37.35,"h":38,"l":37.259,"n":1778,"o":37.82,"t":"2025-03-18T04:00:00Z","v":222835,"vw":37.502504},{"c":37.6,"h":37.7156,"l":37.1,"n":4762,"o":37.35,"t":"2025-03-19T04:00:00Z","v":993300,"vw":37.381029},{"c":37.59,"h":37.7,"l":36.96,"n":2152,"o":37.27,"t":"2025-03-20T04:00:00Z","v":396536,"vw":37.530999},{"c":36.93,"h":37.08,"l":36.5,"n":2075,"o":37.05,"t":"2025-03-21T04:00:00Z","v":178997,"vw":36.814769},{"c":36.82,"h":37.2,"l":36.72,"n":1086,"o":36.98,"t":"2025-03-24T04:00:00Z","v":203622,"vw":36.916796},{"c":37.56,"h":37.95,"l":37.38,"n":1923,"o":37.38,"t":"2025-03-25T04:00:00Z","v":186372,"vw":37.65761},{"c":37.32,"h":37.748,"l":37.17,"n":1151,"o":37.71,"t":"2025-03-26T04:00:00Z","v":137399,"vw":37.470548},{"c":38.17,"h":38.2146,"l":37.5,"n":1730,"o":37.67,"t":"2025-03-27T04:00:00Z","v":275849,"vw":37.964613},{"c":38.1,"h":39.22,"l":37.9004,"n":2629,"o":38.64,"t":"2025-03-28T04:00:00Z","v":288598,"vw":38.363611},{"c":38.36,"h":38.47,"l":37.2001,"n":3024,"o":38.36,"t":"2025-03-31T04:00:00Z","v":451881,"vw":38.066055},{"c":38.33,"h":38.68,"l":37.91,"n":3081,"o":38.49,"t":"2025-04-01T04:00:00Z","v":616070,"vw":38.118262},{"c":38.28,"h":38.41,"l":37.725,"n":2970,"o":38.39,"t":"2025-04-02T04:00:00Z","v":317474,"vw":38.187494},{"c":38.24,"h":38.96,"l":36.43,"n":5171,"o":36.69,"t":"2025-04-03T04:00:00Z","v":1134557,"vw":37.908885},{"c":34.78,"h":36.92,"l":34.55,"n":4221,"o":36.78,"t":"2025-04-04T04:00:00Z","v":711865,"vw":35.096103},{"c":34.72,"h":36.37,"l":33.3495,"n":6356,"o":33.78,"t":"2025-04-07T04:00:00Z","v":785873,"vw":34.518409},{"c":34.74,"h":36.2999,"l":34.4,"n":16513,"o":36.14,"t":"2025-04-08T04:00:00Z","v":2497919,"vw":35.330259},{"c":37.72,"h":38.1366,"l":35.91,"n":6493,"o":36.23,"t":"2025-04-09T04:00:00Z","v":691872,"vw":37.11173},{"c":39.43,"h":39.9,"l":38.02,"n":3277,"o":38.07,"t":"2025-04-10T04:00:00Z","v":349319,"vw":39.204367},{"c":41.79,"h":42.2,"l":41.1101,"n":6666,"o":41.28,"t":"2025-04-11T04:00:00Z","v":906491,"vw":41.782948},{"c":41.99,"h":42.17,"l":40.31,"n":3835,"o":41.79,"t":"2025-04-14T04:00:00Z","v":514908,"vw":41.801784},{"c":42.33,"h":42.49,"l":41.8175,"n":3447,"o":42.48,"t":"2025-04-15T04:00:00Z","v":419874,"vw":42.206991},{"c":43.41,"h":44.3234,"l":43.0001,"n":5645,"o":44.01,"t":"2025-04-16T04:00:00Z","v":817594,"vw":43.580243},{"c":42.63,"h":43.29,"l":42.305,"n":3198,"o":43.29,"t":"2025-04-17T04:00:00Z","v":641113,"vw":42.638702},{"c":43.17,"h":44.396,"l":42.6302,"n":3049,"o":44.1,"t":"2025-04-21T04:00:00Z","v":510118,"vw":43.277608},{"c":42.21,"h":43.79,"l":42,"n":6390,"o":43.79,"t":"2025-04-22T04:00:00Z","v":871742,"vw":42.82813},{"c":40.75,"h":41.12,"l":39.76,"n":5515,"o":40.305,"t":"2025-04-23T04:00:00Z","v":737639,"vw":40.597486},{"c":41.58,"h":41.6899,"l":40.84,"n":1715,"o":41.36,"t":"2025-04-24T04:00:00Z","v":221051,"vw":41.320535},{"c":40.85,"h":40.9499,"l":40.24,"n":1927,"o":40.52,"t":"2025-04-25T04:00:00Z","v":201241,"vw":40.688966},{"c":41.19,"h":41.24,"l":40.38,"n":1652,"o":40.5,"t":"2025-04-28T04:00:00Z","v":201331,"vw":40.781162},{"c":40.51,"h":41.08,"l":40.4061,"n":3860,"o":40.77,"t":"2025-04-29T04:00:00Z","v":435556,"vw":40.607286},{"c":40.86,"h":40.99,"l":40.21,"n":1814,"o":40.26,"t":"2025-04-30T04:00:00Z","v":342130,"vw":40.774278},{"c":39.37,"h":40.01,"l":39.07,"n":3342,"o":40.01,"t":"2025-05-01T04:00:00Z","v":538288,"vw":39.382887},{"c":39.33,"h":40.04,"l":39.0008,"n":2364,"o":39.75,"t":"2025-05-02T04:00:00Z","v":322814,"vw":39.356483},{"c":40.75,"h":40.8,"l":40.17,"n":1394,"o":40.655,"t":"2025-05-05T04:00:00Z","v":172576,"vw":40.479628},{"c":42.59,"h":42.59,"l":41.4001,"n":2628,"o":41.6,"t":"2025-05-06T04:00:00Z","v":286192,"vw":41.873996},{"c":41.94,"h":42.32,"l":41.2,"n":1710,"o":41.63,"t":"2025-05-07T04:00:00Z","v":211861,"vw":41.811449},{"c":41.06,"h":42,"l":40.94,"n":1385,"o":42,"t":"2025-05-08T04:00:00Z","v":126318,"vw":41.467911},{"c":42.33,"h":42.4374,"l":41.2121,"n":1234,"o":41.8,"t":"2025-05-09T04:00:00Z","v":140073,"vw":42.041468},{"c":39.05,"h":40.37,"l":38.805,"n":7441,"o":40.37,"t":"2025-05-12T04:00:00Z","v":873164,"vw":39.359669},{"c":39,"h":39.1,"l":38.65,"n":3014,"o":38.98,"t":"2025-05-13T04:00:00Z","v":365163,"vw":38.938883},{"c":38.1,"h":38.24,"l":37.79,"n":3934,"o":38.21,"t":"2025-05-14T04:00:00Z","v":381068,"vw":38.022779},{"c":38.9,"h":38.9,"l":38.1594,"n":4988,"o":38.37,"t":"2025-05-15T04:00:00Z","v":1156778,"vw":38.728996},{"c":38.8,"h":38.89,"l":37.88,"n":1573,"o":38.13,"t":"2025-05-16T04:00:00Z","v":137911,"vw":38.472768},{"c":39.62,"h":39.71,"l":39.027,"n":1840,"o":39.29,"t":"2025-05-19T04:00:00Z","v":463897,"vw":39.359923},{"c":40.9,"h":40.9,"l":39.62,"n":1277,"o":39.65,"t":"2025-05-20T04:00:00Z","v":148847,"vw":40.461446},{"c":41.55,"h":41.69,"l":41.08,"n":2303,"o":41.38,"t":"2025-05-21T04:00:00Z","v":440991,"vw":41.432355},{"c":41.325,"h":41.66,"l":40.975,"n":2376,"o":41.59,"t":"2025-05-22T04:00:00Z","v":297230,"vw":41.420557},{"c":42.49,"h":42.6,"l":41.9,"n":1729,"o":42.2,"t":"2025-05-23T04:00:00Z","v":168704,"vw":42.307811},{"c":41.75,"h":42.18,"l":41.34,"n":1748,"o":41.51,"t":"2025-05-27T04:00:00Z","v":233038,"vw":41.87029},{"c":42.17,"h":42.21,"l":41.78,"n":1092,"o":41.87,"t":"2025-05-28T04:00:00Z","v":132843,"vw":41.962053},{"c":42.07,"h":42.5499,"l":41.9,"n":1093,"o":42.45,"t":"2025-05-29T04:00:00Z","v":115336,"vw":42.134261},{"c":42.31,"h":42.33,"l":41.591,"n":996,"o":41.8,"t":"2025-05-30T04:00:00Z","v":81618,"vw":41.890817},{"c":44.93,"h":44.98,"l":43.32,"n":3287,"o":43.37,"t":"2025-06-02T04:00:00Z","v":442915,"vw":44.678658},{"c":44.46,"h":44.5455,"l":43.9161,"n":2627,"o":44.41,"t":"2025-06-03T04:00:00Z","v":439909,"vw":44.219099},{"c":44.62,"h":44.8207,"l":44.37,"n":1148,"o":44.65,"t":"2025-06-04T04:00:00Z","v":112960,"vw":44.569936},{"c":44.57,"h":45.85,"l":44.3,"n":2335,"o":45.29,"t":"2025-06-05T04:00:00Z","v":290799,"vw":44.94511},{"c":43.32,"h":44.58,"l":43.21,"n":1743,"o":44.58,"t":"2025-06-06T04:00:00Z","v":163740,"vw":43.671449},{"c":43.66,"h":43.825,"l":43.05,"n":2191,"o":43.49,"t":"2025-06-09T04:00:00Z","v":227176,"vw":43.566007},{"c":42.99,"h":43.94,"l":42.73,"n":1791,"o":43.94,"t":"2025-06-10T04:00:00Z","v":194906,"vw":43.187932},{"c":43.49,"h":43.5,"l":42.93,"n":1503,"o":43.19,"t":"2025-06-11T04:00:00Z","v":198665,"vw":43.289938},{"c":44.9,"h":45.1194,"l":44.28,"n":1647,"o":44.28,"t":"2025-06-12T04:00:00Z","v":134152,"vw":44.678105},{"c":45.62,"h":45.87,"l":45.155,"n":2076,"o":45.45,"t":"2025-06-13T04:00:00Z","v":199519,"vw":45.522621},{"c":44.79,"h":45.25,"l":44.68,"n":1841,"o":44.79,"t":"2025-06-16T04:00:00Z","v":213974,"vw":44.909411},{"c":44.72,"h":45,"l":44.3849,"n":1240,"o":45,"t":"2025-06-17T04:00:00Z","v":102903,"vw":44.654034},{"c":44.42,"h":44.87,"l":44.21,"n":2021,"o":44.68,"t":"2025-06-18T04:00:00Z","v":1380912,"vw":44.494198},{"c":43.79,"h":44.68,"l":43.71,"n":2007,"o":44.17,"t":"2025-06-20T04:00:00Z","v":232814,"vw":44.046748},{"c":44.46,"h":45.1,"l":43.85,"n":1838,"o":43.99,"t":"2025-06-23T04:00:00Z","v":263969,"vw":44.74893},{"c":43.48,"h":43.7714,"l":42.54,"n":1889,"o":43.51,"t":"2025-06-24T04:00:00Z","v":248690,"vw":43.368306},{"c":43.54,"h":43.7724,"l":42.7,"n":1225,"o":42.99,"t":"2025-06-25T04:00:00Z","v":110973,"vw":43.459474},{"c":44.24,"h":44.24,"l":43.59,"n":1746,"o":43.63,"t":"2025-06-26T04:00:00Z","v":241014,"vw":44.007546},{"c":42.5,"h":43.155,"l":42.12,"n":3560,"o":43.155,"t":"2025-06-27T04:00:00Z","v":724867,"vw":42.619209},{"c":43.78,"h":43.84,"l":42.6388,"n":2523,"o":42.73,"t":"2025-06-30T04:00:00Z","v":491146,"vw":43.349992},{"c":43.8,"h":44.62,"l":43.73,"n":1842,"o":44.5,"t":"2025-07-01T04:00:00Z","v":343465,"vw":43.987142},{"c":44.31,"h":44.39,"l":43.61,"n":1113,"o":44.11,"t":"2025-07-02T04:00:00Z","v":124428,"vw":44.029306},{"c":44.57,"h":44.64,"l":44.0172,"n":1240,"o":44.13,"t":"2025-07-03T04:00:00Z","v":204819,"vw":44.443731},{"c":45.03,"h":45.05,"l":43.5,"n":1856,"o":44.11,"t":"2025-07-07T04:00:00Z","v":306930,"vw":44.793033},{"c":42.96,"h":44.92,"l":42.6315,"n":2938,"o":44.92,"t":"2025-07-08T04:00:00Z","v":294670,"vw":43.176517},{"c":43.53,"h":43.6733,"l":42.71,"n":1640,"o":42.94,"t":"2025-07-09T04:00:00Z","v":264262,"vw":43.152521},{"c":43.79,"h":43.79,"l":43.05,"n":1001,"o":43.63,"t":"2025-07-10T04:00:00Z","v":119933,"vw":43.52495},{"c":44.15,"h":44.34,"l":43.8,"n":1384,"o":44.03,"t":"2025-07-11T04:00:00Z","v":137347,"vw":44.101196},{"c":44.31,"h":44.93,"l":44.25,"n":1503,"o":44.35,"t":"2025-07-14T04:00:00Z","v":131795,"vw":44.535946},{"c":43.51,"h":44.39,"l":42.79,"n":1620,"o":44.39,"t":"2025-07-15T04:00:00Z","v":158630,"vw":43.344894},{"c":43.62,"h":43.99,"l":42.92,"n":2387,"o":43.55,"t":"2025-07-16T04:00:00Z","v":495144,"vw":43.646259},{"c":43.21,"h":43.316,"l":42.51,"n":1026,"o":43.02,"t":"2025-07-17T04:00:00Z","v":109392,"vw":42.845483},{"c":43.1,"h":43.68,"l":43.06,"n":1035,"o":43.63,"t":"2025-07-18T04:00:00Z","v":74268,"vw":43.352711},{"c":44.78,"h":45.0768,"l":43.97,"n":1865,"o":43.97,"t":"2025-07-21T04:00:00Z","v":230977,"vw":44.782736},{"c":46.16,"h":46.29,"l":45.14,"n":3157,"o":45.24,"t":"2025-07-22T04:00:00Z","v":585338,"vw":46.136457},{"c":45.6,"h":46.17,"l":45.4191,"n":3125,"o":45.88,"t":"2025-07-23T04:00:00Z","v":474728,"vw":45.671703},{"c":45.13,"h":45.4749,"l":44.46,"n":853,"o":45.02,"t":"2025-07-24T04:00:00Z","v":74215,"vw":45.063841},{"c":45.59,"h":45.68,"l":44.845,"n":1389,"o":44.89,"t":"2025-07-25T04:00:00Z","v":128367,"vw":45.334949},{"c":44.56,"h":45.23,"l":44.0769,"n":1835,"o":45.23,"t":"2025-07-28T04:00:00Z","v":165331,"vw":44.503252},{"c":45.07,"h":45.15,"l":44.51,"n":2474,"o":44.71,"t":"2025-07-29T04:00:00Z","v":351614,"vw":44.999798},{"c":43.86,"h":44.98,"l":43.7,"n":2411,"o":44.59,"t":"2025-07-30T04:00:00Z","v":507744,"vw":44.681866},{"c":43.72,"h":44.32,"l":43.5,"n":1825,"o":43.92,"t":"2025-07-31T04:00:00Z","v":198071,"vw":43.818779},{"c":44.47,"h":44.9899,"l":44.03,"n":1889,"o":44.77,"t":"2025-08-01T04:00:00Z","v":362738,"vw":44.278688},{"c":46.67,"h":46.67,"l":45.29,"n":2020,"o":45.35,"t":"2025-08-04T04:00:00Z","v":260832,"vw":46.247561},{"c":48.05,"h":48.15,"l":46.44,"n":2110,"o":46.45,"t":"2025-08-05T04:00:00Z","v":246497,"vw":47.697301},{"c":48.91,"h":48.99,"l":48.16,"n":2830,"o":48.16,"t":"2025-08-06T04:00:00Z","v":367723,"vw":48.707987},{"c":49.42,"h":49.88,"l":49.12,"n":2738,"o":49.61,"t":"2025-08-07T04:00:00Z","v":275980,"vw":49.462703},{"c":49.54,"h":50.18,"l":49.22,"n":1869,"o":49.89,"t":"2025-08-08T04:00:00Z","v":217956,"vw":49.705331},{"c":49.11,"h":49.3,"l":48,"n":2182,"o":48.33,"t":"2025-08-11T04:00:00Z","v":337662,"vw":48.756072},{"c":49.53,"h":49.57,"l":48.8506,"n":2123,"o":49.43,"t":"2025-08-12T04:00:00Z","v":203633,"vw":49.315602},{"c":49.32,"h":49.98,"l":49.1,"n":1491,"o":49.93,"t":"2025-08-13T04:00:00Z","v":159150,"vw":49.525364},{"c":49.05,"h":49.59,"l":48.85,"n":1295,"o":49.22,"t":"2025-08-14T04:00:00Z","v":144452,"vw":49.1554},{"c":49.64,"h":49.84,"l":48.81,"n":1738,"o":49.36,"t":"2025-08-15T04:00:00Z","v":230050,"vw":49.437796},{"c":49.6,"h":49.88,"l":49.2126,"n":1812,"o":49.88,"t":"2025-08-18T04:00:00Z","v":126036,"vw":49.478362},{"c":48.17,"h":49.466,"l":48.14,"n":2161,"o":49.4,"t":"2025-08-19T04:00:00Z","v":265735,"vw":48.539597},{"c":49.58,"h":49.6302,"l":48.66,"n":2154,"o":48.66,"t":"2025-08-20T04:00:00Z","v":291135,"vw":49.247177},{"c":50.44,"h":50.71,"l":49.59,"n":2073,"o":49.6,"t":"2025-08-21T04:00:00Z","v":192347,"vw":50.276959},{"c":51.19,"h":51.54,"l":49.685,"n":3407,"o":50.07,"t":"2025-08-22T04:00:00Z","v":691539,"vw":51.162479},{"c":51.42,"h":51.7595,"l":51.29,"n":1939,"o":51.4,"t":"2025-08-25T04:00:00Z","v":167254,"vw":51.477397},{"c":52.61,"h":52.6755,"l":51.56,"n":2628,"o":51.68,"t":"2025-08-26T04:00:00Z","v":254397,"vw":52.32979},{"c":52.52,"h":52.58,"l":51.7201,"n":1979,"o":52.27,"t":"2025-08-27T04:00:00Z","v":250133,"vw":52.217871},{"c":52.25,"h":52.56,"l":51.81,"n":2725,"o":52.5,"t":"2025-08-28T04:00:00Z","v":286725,"vw":52.233274},{"c":53.91,"h":54.01,"l":52.2876,"n":3061,"o":52.3,"t":"2025-08-29T04:00:00Z","v":290658,"vw":53.44752},{"c":55.51,"h":55.705,"l":54,"n":6464,"o":55.3,"t":"2025-09-02T04:00:00Z","v":887453,"vw":55.277764},{"c":55.83,"h":56.47,"l":55.3701,"n":13625,"o":56.47,"t":"2025-09-03T04:00:00Z","v":2116541,"vw":56.023482},{"c":55.22,"h":55.68,"l":54.6435,"n":2724,"o":55.24,"t":"2025-09-04T04:00:00Z","v":274046,"vw":55.254338},{"c":56.94,"h":57.34,"l":56.12,"n":4383,"o":56.57,"t":"2025-09-05T04:00:00Z","v":449207,"vw":56.876281},{"c":57.66,"h":58.03,"l":57.05,"n":8832,"o":57.945,"t":"2025-09-08T04:00:00Z","v":547400,"vw":57.586487},{"c":57.34,"h":58.3,"l":57.19,"n":3299,"o":58.2,"t":"2025-09-09T04:00:00Z","v":378222,"vw":57.542172},{"c":58.86,"h":58.97,"l":58,"n":4189,"o":58.1,"t":"2025-09-10T04:00:00Z","v":495622,"vw":58.646968},{"c":59.62,"h":59.62,"l":58.43,"n":3451,"o":58.86,"t":"2025-09-11T04:00:00Z","v":385459,"vw":59.091298},{"c":59.4,"h":59.96,"l":59.0048,"n":2802,"o":59.96,"t":"2025-09-12T04:00:00Z","v":270609,"vw":59.468417},{"c":60.08,"h":60.2639,"l":58.975,"n":3809,"o":59.285,"t":"2025-09-15T04:00:00Z","v":399510,"vw":59.790859},{"c":58.83,"h":60.27,"l":58.57,"n":4872,"o":60.25,"t":"2025-09-16T04:00:00Z","v":430123,"vw":59.114506},{"c":58.51,"h":59.63,"l":57.7,"n":3493,"o":58.08,"t":"2025-09-17T04:00:00Z","v":735906,"vw":58.848776},{"c":58.6,"h":58.6661,"l":57.45,"n":3555,"o":58.22,"t":"2025-09-18T04:00:00Z","v":566919,"vw":58.166353},{"c":61.79,"h":61.9799,"l":58.84,"n":4735,"o":58.86,"t":"2025-09-19T04:00:00Z","v":564970,"vw":61.070722},{"c":63.38,"h":63.5,"l":62.13,"n":6708,"o":63.09,"t":"2025-09-22T04:00:00Z","v":734814,"vw":62.804966},{"c":63.47,"h":64.5,"l":63.1409,"n":4931,"o":64.05,"t":"2025-09-23T04:00:00Z","v":718420,"vw":63.822284},{"c":61.86,"h":63.5668,"l":61.835,"n":6858,"o":63.465,"t":"2025-09-24T04:00:00Z","v":537354,"vw":62.392384},{"c":62.36,"h":62.56,"l":61.63,"n":4041,"o":61.86,"t":"2025-09-25T04:00:00Z","v":638696,"vw":62.083938},{"c":63.79,"h":63.91,"l":62.4,"n":3679,"o":62.87,"t":"2025-09-26T04:00:00Z","v":335203,"vw":63.393203},{"c":64.43,"h":65.5291,"l":64,"n":5783,"o":65.35,"t":"2025-09-29T04:00:00Z","v":668297,"vw":64.613539},{"c":64.71,"h":65.365,"l":63.5,"n":4982,"o":63.82,"t":"2025-09-30T04:00:00Z","v":815791,"vw":64.478526},{"c":65.57,"h":66.15,"l":65.15,"n":3860,"o":65.39,"t":"2025-10-01T04:00:00Z","v":430063,"vw":65.688192},{"c":65.45,"h":66.51,"l":63.03,"n":7276,"o":66.51,"t":"2025-10-02T04:00:00Z","v":1364656,"vw":64.580176},{"c":65.62,"h":66.1445,"l":65.16,"n":3342,"o":65.81,"t":"2025-10-03T04:00:00Z","v":301989,"vw":65.596073},{"c":66.83,"h":67.613,"l":66.345,"n":5765,"o":66.55,"t":"2025-10-06T04:00:00Z","v":594168,"vw":67.099179},{"c":65.5,"h":67.03,"l":65.22,"n":5621,"o":67.03,"t":"2025-10-07T04:00:00Z","v":463342,"vw":65.86584},{"c":67.16,"h":67.29,"l":66.0872,"n":5227,"o":67.15,"t":"2025-10-08T04:00:00Z","v":482195,"vw":66.911584},{"c":64.34,"h":67.63,"l":63.64,"n":9442,"o":67.57,"t":"2025-10-09T04:00:00Z","v":980968,"vw":64.968947},{"c":64.11,"h":64.8442,"l":63.65,"n":5802,"o":64.42,"t":"2025-10-10T04:00:00Z","v":595994,"vw":64.142941},{"c":67.41,"h":67.44,"l":66.32,"n":4403,"o":66.44,"t":"2025-10-13T04:00:00Z","v":416816,"vw":66.988714},{"c":66.8,"h":67.6,"l":65.68,"n":4099,"o":65.87,"t":"2025-10-14T04:00:00Z","v":463176,"vw":66.901845},{"c":69.69,"h":70.08,"l":67.6,"n":9556,"o":67.88,"t":"2025-10-15T04:00:00Z","v":2769663,"vw":69.391987},{"c":72.16,"h":72.74,"l":69.91,"n":16011,"o":70.57,"t":"2025-10-16T04:00:00Z","v":2238183,"vw":71.916487},{"c":66.94,"h":70.51,"l":65.8,"n":10484,"o":70.5,"t":"2025-10-17T04:00:00Z","v":1191035,"vw":67.701151},{"c":68.76,"h":69.0921,"l":67.38,"n":7519,"o":68.33,"t":"2025-10-20T04:00:00Z","v":828055,"vw":68.481351},{"c":61.86,"h":64.14,"l":61.56,"n":15612,"o":63.83,"t":"2025-10-21T04:00:00Z","v":1945179,"vw":62.364927},{"c":62.37,"h":62.69,"l":59.89,"n":8664,"o":59.97,"t":"2025-10-22T04:00:00Z","v":1012510,"vw":61.468817},{"c":63.39,"h":64.01,"l":62.91,"n":4728,"o":63.98,"t":"2025-10-23T04:00:00Z","v":589210,"vw":63.43906},{"c":62.45,"h":63.32,"l":61.675,"n":4020,"o":62.08,"t":"2025-10-24T04:00:00Z","v":381063,"vw":62.594989},{"c":59.68,"h":61,"l":58.325,"n":10075,"o":60.02,"t":"2025-10-27T04:00:00Z","v":1105864,"vw":59.559518},{"c":60.44,"h":60.6515,"l":58.21,"n":6913,"o":58.25,"t":"2025-10-28T04:00:00Z","v":725290,"vw":59.656748},{"c":60.65,"h":62.07,"l":60.22,"n":4352,"o":61.91,"t":"2025-10-29T04:00:00Z","v":872676,"vw":61.306056},{"c":62.19,"h":62.41,"l":60.33,"n":4389,"o":60.595,"t":"2025-10-30T04:00:00Z","v":365714,"vw":61.75121},{"c":61.36,"h":62.23,"l":60.68,"n":2943,"o":62.23,"t":"2025-10-31T04:00:00Z","v":340967,"vw":61.436016},{"c":61.08,"h":61.68,"l":60.37,"n":2704,"o":61.01,"t":"2025-11-03T05:00:00Z","v":455521,"vw":60.765287},{"c":58.29,"h":59.55,"l":58.23,"n":4570,"o":59.4,"t":"2025-11-04T05:00:00Z","v":425240,"vw":58.906896},{"c":60.44,"h":60.59,"l":59.57,"n":2831,"o":59.7,"t":"2025-11-05T05:00:00Z","v":245995,"vw":60.206127},{"c":60.65,"h":62.0795,"l":60.6,"n":1957,"o":61.25,"t":"2025-11-06T05:00:00Z","v":145114,"vw":61.204268},{"c":61.95,"h":61.95,"l":60.33,"n":2556,"o":61.27,"t":"2025-11-07T05:00:00Z","v":242319,"vw":61.33234},{"c":65.01,"h":65.39,"l":63.84,"n":4916,"o":64.24,"t":"2025-11-10T05:00:00Z","v":463662,"vw":64.764413},{"c":65.71,"h":65.85,"l":64.225,"n":4043,"o":65.56,"t":"2025-11-11T05:00:00Z","v":437705,"vw":65.234359},{"c":67.92,"h":68.52,"l":65.47,"n":4461,"o":65.92,"t":"2025-11-12T05:00:00Z","v":295054,"vw":67.76424},{"c":66.07,"h":68.53,"l":65.58,"n":4309,"o":68.31,"t":"2025-11-13T05:00:00Z","v":383129,"vw":66.971386},{"c":65.53,"h":66,"l":63.4007,"n":3675,"o":63.61,"t":"2025-11-14T05:00:00Z","v":283750,"vw":65.026588},{"c":64.58,"h":66.11,"l":64.01,"n":4266,"o":65.16,"t":"2025-11-17T05:00:00Z","v":602154,"vw":65.069246},{"c":65.28,"h":65.86,"l":64.13,"n":5464,"o":65,"t":"2025-11-18T05:00:00Z","v":2020243,"vw":65.355416},{"c":65.81,"h":67.35,"l":65.19,"n":3208,"o":66.37,"t":"2025-11-19T05:00:00Z","v":303531,"vw":65.997674},{"c":62.51,"h":66.6991,"l":62.43,"n":3597,"o":66.19,"t":"2025-11-20T05:00:00Z","v":335230,"vw":64.444782},{"c":63.02,"h":63.65,"l":61.89,"n":4011,"o":62.53,"t":"2025-11-21T05:00:00Z","v":335011,"vw":63.02083},{"c":66.37,"h":66.498,"l":63.5,"n":3681,"o":63.5,"t":"2025-11-24T05:00:00Z","v":329597,"vw":65.547048},{"c":66.48,"h":66.985,"l":65.71,"n":2337,"o":66.43,"t":"2025-11-25T05:00:00Z","v":208384,"vw":66.59163},{"c":69.54,"h":69.71,"l":67.12,"n":2878,"o":67.14,"t":"2025-11-26T05:00:00Z","v":231416,"vw":68.666177},{"c":70.74,"h":70.79,"l":69.83,"n":2458,"o":70.27,"t":"2025-11-28T05:00:00Z","v":378394,"vw":70.5022},{"c":70.7,"h":71.74,"l":70.2,"n":5233,"o":71.54,"t":"2025-12-01T05:00:00Z","v":467877,"vw":70.909782},{"c":69.55,"h":70.7149,"l":67.656,"n":9733,"o":70.485,"t":"2025-12-02T05:00:00Z","v":1030462,"vw":68.96908},{"c":69.07,"h":70.7,"l":69.03,"n":2773,"o":70.08,"t":"2025-12-03T05:00:00Z","v":258792,"vw":69.613259},{"c":69.68,"h":69.7299,"l":68.4,"n":2092,"o":68.73,"t":"2025-12-04T05:00:00Z","v":229709,"vw":69.361228},{"c":69.39,"h":71.5,"l":69.04,"n":2811,"o":70.34,"t":"2025-12-05T05:00:00Z","v":311140,"vw":69.87901},{"c":68.01,"h":69.67,"l":67.8601,"n":3048,"o":69.53,"t":"2025-12-08T05:00:00Z","v":271837,"vw":68.701575},{"c":70.155,"h":70.24,"l":68.2,"n":2517,"o":68.24,"t":"2025-12-09T05:00:00Z","v":213420,"vw":69.493054},{"c":71,"h":71.48,"l":68.7176,"n":2262,"o":69.97,"t":"2025-12-10T05:00:00Z","v":277536,"vw":70.348662},{"c":73.77,"h":74.6,"l":70.69,"n":5305,"o":71,"t":"2025-12-11T05:00:00Z","v":534614,"vw":73.314673},{"c":72.97,"h":75.52,"l":71.7,"n":4632,"o":75.51,"t":"2025-12-12T05:00:00Z","v":445836,"vw":73.695025},{"c":72.82,"h":74.18,"l":71.97,"n":3298,"o":74.18,"t":"2025-12-15T05:00:00Z","v":245137,"vw":73.047503},{"c":72,"h":73.38,"l":71.16,"n":3190,"o":72.58,"t":"2025-12-16T05:00:00Z","v":326415,"vw":72.093615},{"c":72.59,"h":73.4399,"l":71.5,"n":7898,"o":72.99,"t":"2025-12-17T05:00:00Z","v":2460170,"vw":72.239887},{"c":72.79,"h":73.93,"l":72.15,"n":4128,"o":72.45,"t":"2025-12-18T05:00:00Z","v":404349,"vw":72.924788},{"c":74.74,"h":75.425,"l":72.92,"n":3891,"o":72.92,"t":"2025-12-19T05:00:00Z","v":641102,"vw":74.442272},{"c":77.47,"h":78.05,"l":76.46,"n":4516,"o":76.82,"t":"2025-12-22T05:00:00Z","v":415487,"vw":77.550081},{"c":77.5,"h":77.84,"l":76.26,"n":4250,"o":77.84,"t":"2025-12-23T05:00:00Z","v":337099,"vw":77.097074},{"c":77.05,"h":77.4313,"l":75.87,"n":2501,"o":77.34,"t":"2025-12-24T05:00:00Z","v":176344,"vw":76.530867},{"c":78.62,"h":78.7,"l":77.126,"n":4089,"o":78.04,"t":"2025-12-26T05:00:00Z","v":296494,"vw":78.182012},{"c":73.47,"h":75.01,"l":72.66,"n":7052,"o":74.76,"t":"2025-12-29T05:00:00Z","v":542542,"vw":73.748396},{"c":74.83,"h":75.62,"l":74.254,"n":3791,"o":75.33,"t":"2025-12-30T05:00:00Z","v":382555,"vw":74.944989},{"c":73.64,"h":75.22,"l":73.64,"n":2953,"o":74.32,"t":"2025-12-31T05:00:00Z","v":263471,"vw":74.182299},{"c":73.56,"h":75,"l":71.61,"n":6802,"o":75,"t":"2026-01-02T05:00:00Z","v":821854,"vw":72.945509},{"c":76.05,"h":77.82,"l":75.115,"n":5049,"o":75.2,"t":"2026-01-05T05:00:00Z","v":504897,"vw":76.515191},{"c":79.15,"h":79.18,"l":76.7,"n":4836,"o":76.84,"t":"2026-01-06T05:00:00Z","v":468586,"vw":78.1493},{"c":78.24,"h":78.33,"l":75.73,"n":4886,"o":77.05,"t":"2026-01-07T05:00:00Z","v":381858,"vw":77.208003},{"c":78.47,"h":78.5799,"l":76.32,"n":3155,"o":76.64,"t":"2026-01-08T05:00:00Z","v":201203,"vw":77.461924},{"c":79.48,"h":79.83,"l":78.33,"n":3746,"o":78.84,"t":"2026-01-09T05:00:00Z","v":313000,"vw":79.271527},{"c":82.34,"h":83.2,"l":81.71,"n":7767,"o":81.74,"t":"2026-01-12T05:00:00Z","v":749212,"vw":82.626804},{"c":83.01,"h":84.35,"l":82.81,"n":5836,"o":83.47,"t":"2026-01-13T05:00:00Z","v":381696,"vw":83.41665},{"c":83.33,"h":84.59,"l":82.05,"n":4503,"o":84.59,"t":"2026-01-14T05:00:00Z","v":667863,"vw":83.006641},{"c":83.45,"h":84,"l":82.0201,"n":3639,"o":82.66,"t":"2026-01-15T05:00:00Z","v":253883,"vw":83.23007},{"c":83.13,"h":83.4,"l":81.1,"n":4190,"o":83.01,"t":"2026-01-16T05:00:00Z","v":343495,"vw":82.678572},{"c":87.57,"h":87.75,"l":86.145,"n":7617,"o":86.52,"t":"2026-01-20T05:00:00Z","v":673143,"vw":86.940793},{"c":86.28,"h":89.65,"l":85.74,"n":8122,"o":89.65,"t":"2026-01-21T05:00:00Z","v":974107,"vw":87.415048},{"c":89.72,"h":90.42,"l":86.28,"n":6612,"o":86.28,"t":"2026-01-22T05:00:00Z","v":540572,"vw":89.213475},{"c":91.41,"h":91.855,"l":89.505,"n":6579,"o":90.38,"t":"2026-01-23T05:00:00Z","v":480798,"vw":90.861276},{"c":92.12,"h":95.95,"l":92.09,"n":11228,"o":94.42,"t":"2026-01-26T05:00:00Z","v":1065324,"vw":94.370916},{"c":93.68,"h":93.72,"l":89.37,"n":7206,"o":92.335,"t":"2026-01-27T05:00:00Z","v":585196,"vw":91.639269},{"c":96.64,"h":96.69,"l":93.68,"n":8009,"o":95,"t":"2026-01-28T05:00:00Z","v":673891,"vw":95.163974},{"c":92.66,"h":98,"l":90.17,"n":17256,"o":98,"t":"2026-01-29T05:00:00Z","v":1552472,"vw":92.13087},{"c":80.76,"h":86.82,"l":79.68,"n":17794,"o":84.74,"t":"2026-01-30T05:00:00Z","v":1431858,"vw":83.074748},{"c":80.83,"h":83.0538,"l":79.264,"n":8587,"o":80.16,"t":"2026-02-02T05:00:00Z","v":669913,"vw":80.58522},{"c":84.39,"h":85.86,"l":82.11,"n":14874,"o":85.33,"t":"2026-02-03T05:00:00Z","v":1779440,"vw":84.067129},{"c":84.3,"h":86.61,"l":81.1932,"n":6422,"o":86.61,"t":"2026-02-04T05:00:00Z","v":527729,"vw":83.508526},{"c":78.79,"h":83.1,"l":78.69,"n":8161,"o":81.19,"t":"2026-02-05T05:00:00Z","v":589918,"vw":80.130467},{"c":83.1,"h":83.4899,"l":81.09,"n":5172,"o":81.09,"t":"2026-02-06T05:00:00Z","v":333439,"vw":82.670745},{"c":87.8,"h":87.88,"l":84.26,"n":4728,"o":84.41,"t":"2026-02-09T05:00:00Z","v":260327,"vw":86.255097},{"c":88.31,"h":88.85,"l":87.13,"n":3730,"o":87.51,"t":"2026-02-10T05:00:00Z","v":212319,"vw":87.856564},{"c":90.56,"h":90.99,"l":87.8032,"n":5667,"o":90.17,"t":"2026-02-11T05:00:00Z","v":361077,"vw":89.324521},{"c":84.59,"h":90.64,"l":84.51,"n":5265,"o":89.85,"t":"2026-02-12T05:00:00Z","v":361319,"vw":87.253539},{"c":89.33,"h":89.54,"l":85.53,"n":5005,"o":86.145,"t":"2026-02-13T05:00:00Z","v":305467,"vw":88.425289},{"c":86.47,"h":87.1905,"l":84.11,"n":5075,"o":86.21,"t":"2026-02-17T05:00:00Z","v":301242,"vw":85.77384},{"c":88.7,"h":89.65,"l":87.4676,"n":4462,"o":88.05,"t":"2026-02-18T05:00:00Z","v":481755,"vw":88.982256},{"c":90.3,"h":90.3,"l":87.56,"n":4082,"o":87.99,"t":"2026-02-19T05:00:00Z","v":292453,"vw":89.511296},{"c":91.11,"h":91.34,"l":87.82,"n":5418,"o":89.73,"t":"2026-02-20T05:00:00Z","v":468187,"vw":90.188351},{"c":94.55,"h":94.815,"l":92.36,"n":7110,"o":92.42,"t":"2026-02-23T05:00:00Z","v":688577,"vw":94.086771},{"c":95.25,"h":95.7984,"l":91.4125,"n":4330,"o":92.11,"t":"2026-02-24T05:00:00Z","v":236227,"vw":94.001288},{"c":95.4,"h":96.94,"l":95.0514,"n":3822,"o":96.08,"t":"2026-02-25T05:00:00Z","v":226268,"vw":96.187954},{"c":97.54,"h":97.7,"l":93.6992,"n":4217,"o":94.7,"t":"2026-02-26T05:00:00Z","v":253316,"vw":95.678098},{"c":99.42,"h":99.6052,"l":98.165,"n":6420,"o":98.54,"t":"2026-02-27T05:00:00Z","v":543614,"vw":99.133666},{"c":99.05,"h":100.41,"l":95.86,"n":6423,"o":100.05,"t":"2026-03-02T05:00:00Z","v":419516,"vw":98.258529},{"c":90.42,"h":92.84,"l":88.22,"n":8551,"o":92.84,"t":"2026-03-03T05:00:00Z","v":1182132,"vw":89.708781},{"c":91.08,"h":93,"l":90,"n":4220,"o":92.93,"t":"2026-03-04T05:00:00Z","v":290075,"vw":91.421476},{"c":87.22,"h":89.48,"l":85.57,"n":7969,"o":89.48,"t":"2026-03-05T05:00:00Z","v":718787,"vw":87.259931},{"c":87.2,"h":87.965,"l":84.66,"n":4027,"o":85.61,"t":"2026-03-06T05:00:00Z","v":250045,"vw":86.453945},{"c":87.97,"h":88.1,"l":82.74,"n":6478,"o":84.91,"t":"2026-03-09T04:00:00Z","v":420449,"vw":85.059507},{"c":88.99,"h":90.7,"l":88.7,"n":4369,"o":89.26,"t":"2026-03-10T04:00:00Z","v":357459,"vw":89.784177},{"c":87.01,"h":87.56,"l":85.17,"n":4627,"o":87.34,"t":"2026-03-11T04:00:00Z","v":268987,"vw":86.50611},{"c":85.38,"h":86.85,"l":84.78,"n":4700,"o":86.77,"t":"2026-03-12T04:00:00Z","v":611136,"vw":86.032808},{"c":80.91,"h":84.97,"l":80.6,"n":7672,"o":84.86,"t":"2026-03-13T04:00:00Z","v":414152,"vw":82.585341},{"c":82.09,"h":83.01,"l":80.29,"n":4996,"o":80.86,"t":"2026-03-16T04:00:00Z","v":416056,"vw":81.642879},{"c":81.68,"h":83.5479,"l":81.12,"n":2330,"o":82.48,"t":"2026-03-17T04:00:00Z","v":142267,"vw":81.993872},{"c":76.64,"h":78.57,"l":76.24,"n":8835,"o":78.51,"t":"2026-03-18T04:00:00Z","v":800911,"vw":77.440556},{"c":72.1,"h":72.3595,"l":69.41,"n":11660,"o":70.28,"t":"2026-03-19T04:00:00Z","v":884658,"vw":71.019107},{"c":69.48,"h":72.41,"l":68.45,"n":7478,"o":72.39,"t":"2026-03-20T04:00:00Z","v":884734,"vw":70.674296},{"c":72.23,"h":73.5493,"l":70.11,"n":7132,"o":70.4,"t":"2026-03-23T04:00:00Z","v":593358,"vw":72.347398},{"c":72.33,"h":72.84,"l":70.205,"n":4058,"o":71.27,"t":"2026-03-24T04:00:00Z","v":266502,"vw":71.980606},{"c":74.77,"h":76.05,"l":74.14,"n":4277,"o":75.7,"t":"2026-03-25T04:00:00Z","v":236320,"vw":74.996751},{"c":71.41,"h":74.87,"l":71.37,"n":4873,"o":72.515,"t":"2026-03-26T04:00:00Z","v":395814,"vw":72.405039},{"c":74.09,"h":74.995,"l":71.47,"n":4949,"o":71.52,"t":"2026-03-27T04:00:00Z","v":497994,"vw":73.361032},{"c":74.04,"h":76.155,"l":73.1448,"n":4402,"o":75.51,"t":"2026-03-30T04:00:00Z","v":277166,"vw":74.487127},{"c":78.98,"h":79.19,"l":75.92,"n":4422,"o":75.92,"t":"2026-03-31T04:00:00Z","v":480894,"vw":77.790199},{"c":82.62,"h":84.05,"l":80.67,"n":9126,"o":81.66,"t":"2026-04-01T04:00:00Z","v":664390,"vw":82.618069},{"c":81.69,"h":82.63,"l":78.29,"n":4445,"o":78.62,"t":"2026-04-02T04:00:00Z","v":255222,"vw":80.981919},{"c":80.88,"h":82.16,"l":80.71,"n":3257,"o":81.69,"t":"2026-04-06T04:00:00Z","v":179281,"vw":81.247248},{"c":81.66,"h":81.66,"l":78.935,"n":4312,"o":80.64,"t":"2026-04-07T04:00:00Z","v":411229,"vw":80.404813},{"c":84.44,"h":87.3,"l":83.3401,"n":5321,"o":86.93,"t":"2026-04-08T04:00:00Z","v":395704,"vw":85.176506},{"c":84.56,"h":86.04,"l":83.56,"n":4280,"o":84.82,"t":"2026-04-09T04:00:00Z","v":263142,"vw":84.696163},{"c":85.9,"h":86.32,"l":85.23,"n":2831,"o":85.23,"t":"2026-04-10T04:00:00Z","v":189125,"vw":85.752406},{"c":85.4,"h":85.69,"l":84.11,"n":3886,"o":84.86,"t":"2026-04-13T04:00:00Z","v":234180,"vw":85.193446},{"c":87.17,"h":87.76,"l":85.855,"n":4377,"o":86.34,"t":"2026-04-14T04:00:00Z","v":1052943,"vw":86.937615},{"c":84.32,"h":86.5385,"l":84.19,"n":10791,"o":86.5,"t":"2026-04-15T04:00:00Z","v":3951882,"vw":84.801427},{"c":84.18,"h":85.44,"l":83.91,"n":29089,"o":84.86,"t":"2026-04-16T04:00:00Z","v":345741,"vw":84.435734},{"c":86.77,"h":88.28,"l":85.82,"n":3710,"o":85.95,"t":"2026-04-17T04:00:00Z","v":320850,"vw":87.194874},{"c":85.77,"h":86.11,"l":84.8633,"n":3260,"o":85.77,"t":"2026-04-20T04:00:00Z","v":300154,"vw":85.64282},{"c":80.59,"h":85.14,"l":80.59,"n":6599,"o":84.95,"t":"2026-04-21T04:00:00Z","v":523769,"vw":82.242193},{"c":81.96,"h":82.88,"l":81.53,"n":3900,"o":82.25,"t":"2026-04-22T04:00:00Z","v":303657,"vw":82.059443},{"c":79.95,"h":81.31,"l":78.31,"n":5311,"o":80.99,"t":"2026-04-23T04:00:00Z","v":659463,"vw":79.871584},{"c":82.24,"h":82.305,"l":80.26,"n":3210,"o":81.26,"t":"2026-04-24T04:00:00Z","v":189880,"vw":81.73349},{"c":80.49,"h":81.25,"l":80.15,"n":3526,"o":81.23,"t":"2026-04-27T04:00:00Z","v":239877,"vw":80.602337},{"c":76.92,"h":78.96,"l":76.3964,"n":4375,"o":78.78,"t":"2026-04-28T04:00:00Z","v":308296,"vw":77.151182},{"c":74.88,"h":76.03,"l":74.605,"n":4197,"o":75.69,"t":"2026-04-29T04:00:00Z","v":404622,"vw":75.10739},{"c":76.54,"h":77.44,"l":75.97,"n":3364,"o":77,"t":"2026-04-30T04:00:00Z","v":315804,"vw":76.42876},{"c":75.49,"h":77.1,"l":75.37,"n":3975,"o":76.2,"t":"2026-05-01T04:00:00Z","v":251885,"vw":76.053349},{"c":74.35,"h":75.6823,"l":74.1,"n":3545,"o":74.81,"t":"2026-05-04T04:00:00Z","v":251045,"vw":74.813158},{"c":74.44,"h":76.17,"l":74.38,"n":2772,"o":75.83,"t":"2026-05-05T04:00:00Z","v":177544,"vw":74.938586},{"c":80.27,"h":80.82,"l":78.6,"n":6914,"o":78.6,"t":"2026-05-06T04:00:00Z","v":534957,"vw":79.969997},{"c":79.765,"h":83.36,"l":79.715,"n":5160,"o":82.24,"t":"2026-05-07T04:00:00Z","v":372723,"vw":81.45191},{"c":82.23,"h":82.745,"l":80.9,"n":2638,"o":80.9,"t":"2026-05-08T04:00:00Z","v":185487,"vw":81.877113},{"c":84.88,"h":85.97,"l":83.05,"n":3483,"o":83.06,"t":"2026-05-11T04:00:00Z","v":414507,"vw":84.631597},{"c":84.56,"h":84.92,"l":81.005,"n":5160,"o":83.15,"t":"2026-05-12T04:00:00Z","v":543775,"vw":82.954619},{"c":83.6,"h":84.44,"l":82.7,"n":3023,"o":83.59,"t":"2026-05-13T04:00:00Z","v":164622,"vw":83.595112},{"c":81.65,"h":83.42,"l":81.23,"n":4633,"o":83.42,"t":"2026-05-14T04:00:00Z","v":331268,"vw":81.940824},{"c":76.02,"h":78.22,"l":75.52,"n":4410,"o":78.19,"t":"2026-05-15T04:00:00Z","v":227249,"vw":76.478119},{"c":75.9,"h":77.84,"l":75.42,"n":4422,"o":76.68,"t":"2026-05-18T04:00:00Z","v":693380,"vw":76.728128},{"c":72.98,"h":74.655,"l":72.645,"n":5283,"o":74.655,"t":"2026-05-19T04:00:00Z","v":405860,"vw":73.115126},{"c":75.24,"h":75.56,"l":72.9,"n":2911,"o":73.67,"t":"2026-05-20T04:00:00Z","v":280531,"vw":74.753365},{"c":74.9,"h":76.14,"l":73.21,"n":8515,"o":73.61,"t":"2026-05-21T04:00:00Z","v":860900,"vw":74.475891},{"c":74.22,"h":75.07,"l":73.28,"n":2959,"o":74.86,"t":"2026-05-22T04:00:00Z","v":192757,"vw":74.418109},{"c":77.09,"h":77.27,"l":76.03,"n":8477,"o":76.11,"t":"2026-05-26T04:00:00Z","v":1036183,"vw":76.752415},{"c":74.61,"h":76.0439,"l":74.49,"n":2948,"o":75.25,"t":"2026-05-27T04:00:00Z","v":188987,"vw":75.217826},{"c":75.84,"h":76.62,"l":72.67,"n":3458,"o":73.57,"t":"2026-05-28T04:00:00Z","v":226724,"vw":74.915318},{"c":77.76,"h":78.71,"l":75.48,"n":4789,"o":75.85,"t":"2026-05-29T04:00:00Z","v":480483,"vw":77.38985},{"c":75.49,"h":76,"l":73.51,"n":3870,"o":75.55,"t":"2026-06-01T04:00:00Z","v":259642,"vw":75.1631},{"c":76.2,"h":76.56,"l":74.6,"n":2677,"o":76.27,"t":"2026-06-02T04:00:00Z","v":230195,"vw":75.768721},{"c":73.86,"h":75.3,"l":73.77,"n":3970,"o":75.3,"t":"2026-06-03T04:00:00Z","v":327571,"vw":74.297927},{"c":75.02,"h":75.995,"l":74.4,"n":2522,"o":74.73,"t":"2026-06-04T04:00:00Z","v":201965,"vw":75.247125},{"c":68.65,"h":73.25,"l":68.565,"n":7189,"o":73.04,"t":"2026-06-05T04:00:00Z","v":867029,"vw":69.696642},{"c":68.52,"h":69.7,"l":68.33,"n":4560,"o":69.03,"t":"2026-06-08T04:00:00Z","v":694701,"vw":69.0144},{"c":67.38,"h":69.54,"l":65.15,"n":6265,"o":69.24,"t":"2026-06-09T04:00:00Z","v":607567,"vw":67.001902},{"c":63.91,"h":66.58,"l":63.84,"n":5931,"o":65.05,"t":"2026-06-10T04:00:00Z","v":603965,"vw":64.908972},{"c":67.4,"h":67.69,"l":63.85,"n":6124,"o":63.85,"t":"2026-06-11T04:00:00Z","v":483769,"vw":65.804323},{"c":69.56,"h":69.9499,"l":67.55,"n":3245,"o":68.23,"t":"2026-06-12T04:00:00Z","v":250865,"vw":68.598149},{"c":73.41,"h":74.85,"l":73.07,"n":10949,"o":73.37,"t":"2026-06-15T04:00:00Z","v":1731755,"vw":73.8617},{"c":75.25,"h":75.62,"l":73.89,"n":8048,"o":74.35,"t":"2026-06-16T04:00:00Z","v":1437456,"vw":75.294927},{"c":73.08,"h":77.54,"l":73.02,"n":9961,"o":75.21,"t":"2026-06-17T04:00:00Z","v":1816376,"vw":75.918005},{"c":71.35,"h":74.7,"l":70.59,"n":8424,"o":73.47,"t":"2026-06-18T04:00:00Z","v":1081734,"vw":71.726358},{"c":70.03,"h":70.255,"l":68.98,"n":4684,"o":69.27,"t":"2026-06-22T04:00:00Z","v":341437,"vw":69.797485},{"c":66.85,"h":68.02,"l":66.59,"n":6749,"o":67.2,"t":"2026-06-23T04:00:00Z","v":779132,"vw":67.324191},{"c":64.06,"h":65.72,"l":63.33,"n":6040,"o":64.1,"t":"2026-06-24T04:00:00Z","v":567535,"vw":64.326615},{"c":65.01,"h":65.92,"l":64.01,"n":5151,"o":65.35,"t":"2026-06-25T04:00:00Z","v":819742,"vw":65.152943},{"c":65.96,"h":67.17,"l":65.4,"n":3567,"o":65.52,"t":"2026-06-26T04:00:00Z","v":445056,"vw":66.363653},{"c":64.81,"h":65.34,"l":63.85,"n":3018,"o":65.34,"t":"2026-06-29T04:00:00Z","v":215067,"vw":64.683465},{"c":64.6,"h":65.0103,"l":63.375,"n":3504,"o":64.79,"t":"2026-06-30T04:00:00Z","v":266400,"vw":64.191767},{"c":64.61,"h":67,"l":64.36,"n":4235,"o":64.36,"t":"2026-07-01T04:00:00Z","v":809622,"vw":65.518904},{"c":67.19,"h":67.81,"l":65.97,"n":5090,"o":66.33,"t":"2026-07-02T04:00:00Z","v":453796,"vw":66.951644},{"c":67.74,"h":69.055,"l":66.63,"n":3608,"o":68.2,"t":"2026-07-06T04:00:00Z","v":391631,"vw":67.461912},{"c":65.38,"h":67.71,"l":64.82,"n":4195,"o":67.24,"t":"2026-07-07T04:00:00Z","v":415226,"vw":65.810615},{"c":63.24,"h":64.44,"l":61.865,"n":4908,"o":63.9,"t":"2026-07-08T04:00:00Z","v":640826,"vw":62.908487},{"c":65.15,"h":65.24,"l":63.86,"n":3008,"o":64.5,"t":"2026-07-09T04:00:00Z","v":357350,"vw":64.832188},{"c":64.89,"h":65.24,"l":64,"n":2563,"o":64.69,"t":"2026-07-10T04:00:00Z","v":183596,"vw":64.865639},{"c":63.25,"h":64.12,"l":62.76,"n":3088,"o":63.89,"t":"2026-07-13T04:00:00Z","v":181750,"vw":63.318593},{"c":64.29,"h":66.135,"l":64.08,"n":2378,"o":65.37,"t":"2026-07-14T04:00:00Z","v":209228,"vw":65.227006},{"c":63.84,"h":64.61,"l":62.55,"n":1855,"o":64.21,"t":"2026-07-15T04:00:00Z","v":684875,"vw":63.659769},{"c":61.41,"h":62.76,"l":61.0618,"n":3761,"o":62.58,"t":"2026-07-16T04:00:00Z","v":351453,"vw":61.605161},{"c":60.92,"h":61.5875,"l":59.86,"n":6374,"o":60.36,"t":"2026-07-17T04:00:00Z","v":1081994,"vw":60.850108},{"c":60.57,"h":61.33,"l":60.39,"n":3271,"o":60.87,"t":"2026-07-20T04:00:00Z","v":277904,"vw":60.813267},{"c":63.6,"h":63.62,"l":61.87,"n":2416,"o":62.14,"t":"2026-07-21T04:00:00Z","v":194402,"vw":63.006432},{"c":65.8,"h":66.96,"l":65.18,"n":11435,"o":65.18,"t":"2026-07-22T04:00:00Z","v":4939088,"vw":65.625648},{"c":64.49,"h":64.76,"l":63.51,"n":5169,"o":64.02,"t":"2026-07-23T04:00:00Z","v":844865,"vw":64.361046},{"c":64.49,"h":65.5899,"l":64.09,"n":1967,"o":64.68,"t":"2026-07-24T04:00:00Z","v":169872,"vw":64.916588},{"c":65.05,"h":65.6,"l":63.91,"n":2974,"o":65.51,"t":"2026-07-27T04:00:00Z","v":430964,"vw":64.881751},{"c":63.81,"h":64.5199,"l":63.04,"n":7499,"o":64.31,"t":"2026-07-28T04:00:00Z","v":1730009,"vw":63.793575},{"c":63.44,"h":65.1,"l":61.88,"n":12852,"o":63.6,"t":"2026-07-29T04:00:00Z","v":2401421,"vw":62.762316},{"c":65.79,"h":65.88,"l":63.87,"n":4258,"o":64.4,"t":"2026-07-30T04:00:00Z","v":546375,"vw":64.936808},{"c":63.77,"h":64.7,"l":62.65,"n":5093,"o":64.34,"t":"2026-07-31T04:00:00Z","v":488502,"vw":63.780659},{"c":65.62,"h":65.65,"l":63.51,"n":2889,"o":63.75,"t":"2026-08-03T04:00:00Z","v":268819,"vw":64.940233},{"c":66.9,"h":67.9,"l":66.4,"n":2928,"o":67,"t":"2026-08-04T04:00:00Z","v":222916,"vw":67.303226},{"c":72.19,"h":72.765,"l":70.48,"n":12439,"o":70.48,"t":"2026-08-05T04:00:00Z","v":1855501,"vw":71.965756},{"c":72.38,"h":72.91,"l":71.06,"n":2939,"o":71.36,"t":"2026-08-06T04:00:00Z","v":246551,"vw":72.434021},{"c":78.02,"h":78.2999,"l":76.74,"n":5385,"o":77,"t":"2026-08-07T04:00:00Z","v":382872,"vw":77.665412},{"c":78.38,"h":78.64,"l":75.81,"n":3563,"o":77.48,"t":"2026-08-10T04:00:00Z","v":269117,"vw":77.319686},{"c":78.13,"h":78.795,"l":77.5,"n":2958,"o":77.82,"t":"2026-08-11T04:00:00Z","v":285850,"vw":78.054748},{"c":79.09,"h":80.53,"l":78.71,"n":6188,"o":80.53,"t":"2026-08-12T04:00:00Z","v":819145,"vw":79.413452},{"c":76.64,"h":77.89,"l":75.9,"n":5085,"o":77.89,"t":"2026-08-13T04:00:00Z","v":2537838,"vw":76.027542},{"c":78.46,"h":79.34,"l":77.81,"n":2386,"o":77.83,"t":"2026-08-14T04:00:00Z","v":189193,"vw":78.507756},{"c":80.28,"h":80.98,"l":78.92,"n":6907,"o":79.28,"t":"2026-08-17T04:00:00Z","v":850268,"vw":80.446499},{"c":77.7,"h":79.7925,"l":77.67,"n":11832,"o":79.07,"t":"2026-08-18T04:00:00Z","v":1405557,"vw":78.151388},{"c":85.1,"h":85.37,"l":81.79,"n":4980,"o":81.79,"t":"2026-08-19T04:00:00Z","v":417733,"vw":84.499179},{"c":87.72,"h":87.81,"l":84.3011,"n":12498,"o":84.3011,"t":"2026-08-20T04:00:00Z","v":1258153,"vw":86.974423},{"c":90.85,"h":91.12,"l":89.65,"n":12413,"o":90.3,"t":"2026-08-21T04:00:00Z","v":1231284,"vw":90.530913},{"c":91.24,"h":92.22,"l":89.6,"n":13373,"o":91.58,"t":"2026-08-24T04:00:00Z","v":1065648,"vw":90.834684},{"c":93.17,"h":93.26,"l":89.71,"n":6091,"o":90.02,"t":"2026-08-25T04:00:00Z","v":514793,"vw":91.847716},{"c":90.35,"h":91.9,"l":90.19,"n":8304,"o":91.42,"t":"2026-08-26T04:00:00Z","v":449518,"vw":90.987932},{"c":91,"h":91.37,"l":89.28,"n":5407,"o":89.96,"t":"2026-08-27T04:00:00Z","v":768609,"vw":90.889023},{"c":87.46,"h":91.64,"l":86.67,"n":6063,"o":91.39,"t":"2026-08-28T04:00:00Z","v":717158,"vw":88.417596},{"c":86.52,"h":87.54,"l":85.05,"n":4902,"o":87.28,"t":"2026-08-31T04:00:00Z","v":438017,"vw":86.119047},{"c":83.12,"h":86.08,"l":82.96,"n":4877,"o":83.46,"t":"2026-09-01T04:00:00Z","v":920874,"vw":83.874023},{"c":85.52,"h":86.5999,"l":84.34,"n":16484,"o":84.88,"t":"2026-09-02T04:00:00Z","v":2746303,"vw":85.20549},{"c":89.09,"h":89.27,"l":86.87,"n":5479,"o":88.27,"t":"2026-09-03T04:00:00Z","v":664264,"vw":88.329716},{"c":87.4,"h":88.175,"l":86.4,"n":9317,"o":86.9,"t":"2026-09-04T04:00:00Z","v":1122729,"vw":87.514401},{"c":86.4,"h":88.02,"l":85.33,"n":2936,"o":86.9,"t":"2026-09-08T04:00:00Z","v":230918,"vw":87.107362},{"c":87.27,"h":89.08,"l":86.81,"n":3066,"o":88.08,"t":"2026-09-09T04:00:00Z","v":303586,"vw":87.86656},{"c":84.56,"h":85.68,"l":84,"n":3610,"o":84.83,"t":"2026-09-10T04:00:00Z","v":398171,"vw":84.901903},{"c":85.47,"h":87.13,"l":84.885,"n":4850,"o":86.57,"t":"2026-09-11T04:00:00Z","v":674564,"vw":85.811137},{"c":82.92,"h":83.69,"l":81.725,"n":8240,"o":82.8,"t":"2026-09-14T04:00:00Z","v":623160,"vw":82.7616},{"c":82.62,"h":83.28,"l":81.5,"n":6165,"o":83.15,"t":"2026-09-15T04:00:00Z","v":870687,"vw":82.235502},{"c":81.58,"h":84.48,"l":80.39,"n":6914,"o":84.48,"t":"2026-09-16T04:00:00Z","v":1706859,"vw":82.446725},{"c":84.35,"h":85.12,"l":83.23,"n":5101,"o":84.35,"t":"2026-09-17T04:00:00Z","v":798599,"vw":84.317287},{"c":84.09,"h":84.5053,"l":82.88,"n":6080,"o":84.31,"t":"2026-09-18T04:00:00Z","v":530320,"vw":83.780527},{"c":83.06,"h":84.27,"l":82.2739,"n":4499,"o":84.16,"t":"2026-09-21T04:00:00Z","v":513388,"vw":83.047185},{"c":85.84,"h":86.26,"l":82.9,"n":2769,"o":82.9,"t":"2026-09-22T04:00:00Z","v":308057,"vw":84.550884},{"c":81.9,"h":83.36,"l":81.36,"n":4961,"o":83.36,"t":"2026-09-23T04:00:00Z","v":398912,"vw":82.010375},{"c":80.59,"h":81.27,"l":79.415,"n":3700,"o":81.27,"t":"2026-09-24T04:00:00Z","v":328309,"vw":80.257673},{"c":81.35,"h":81.58,"l":80,"n":2352,"o":81.03,"t":"2026-09-25T04:00:00Z","v":155405,"vw":81.003253},{"c":76.77,"h":78.0796,"l":76.12,"n":4399,"o":76.9,"t":"2026-09-28T04:00:00Z","v":253074,"vw":77.270729},{"c":77.76,"h":78.02,"l":76.77,"n":4127,"o":77.65,"t":"2026-09-29T04:00:00Z","v":349154,"vw":77.412251},{"c":76.61,"h":78.23,"l":76.59,"n":2791,"o":78.05,"t":"2026-09-30T04:00:00Z","v":378224,"vw":77.072629},{"c":75.93,"h":76.845,"l":75.69,"n":3795,"o":76.6,"t":"2026-10-01T04:00:00Z","v":493874,"vw":76.142586},{"c":76.69,"h":77.445,"l":75.605,"n":3711,"o":76.89,"t":"2026-10-02T04:00:00Z","v":228953,"vw":76.511636},{"c":76.41,"h":76.98,"l":75.04,"n":2882,"o":76.66,"t":"2026-10-05T04:00:00Z","v":221988,"vw":76.150441},{"c":77.12,"h":77.77,"l":75.67,"n":4016,"o":76.68,"t":"2026-10-06T04:00:00Z","v":835377,"vw":77.236217},{"c":74.6,"h":75.455,"l":73.6,"n":4463,"o":74.37,"t":"2026-10-07T04:00:00Z","v":323056,"vw":74.736135},{"c":75.89,"h":76.11,"l":74.53,"n":3241,"o":74.53,"t":"2026-10-08T04:00:00Z","v":265063,"vw":75.344216},{"c":78.05,"h":78.37,"l":77.21,"n":3823,"o":77.42,"t":"2026-10-09T04:00:00Z","v":343670,"vw":77.960044},{"c":77.3232,"h":77.53,"l":76.89,"n":1635,"o":77.25,"t":"2026-10-12T04:00:00Z","v":109306,"vw":77.300995},{"c":76.08,"h":77.93,"l":75.315,"n":4642,"o":77.89,"t":"2026-10-13T04:00:00Z","v":365950,"vw":76.107202},{"c":72.65,"h":74.57,"l":71.77,"n":4025,"o":74.16,"t":"2026-10-14T04:00:00Z","v":277989,"vw":72.669878},{"c":76.05,"h":76.09,"l":73.27,"n":3369,"o":73.96,"t":"2026-10-15T04:00:00Z","v":283467,"vw":74.670762},{"c":76.78,"h":78.08,"l":75.855,"n":2488,"o":76.04,"t":"2026-10-16T04:00:00Z","v":162183,"vw":76.568379},{"c":75.9,"h":76.9,"l":75.83,"n":2579,"o":76.47,"t":"2026-10-19T04:00:00Z","v":141474,"vw":76.177281},{"c":75.42,"h":77.22,"l":74.34,"n":1776,"o":75.07,"t":"2026-10-20T04:00:00Z","v":224640,"vw":75.665238},{"c":75.62,"h":76.18,"l":74.61,"n":2733,"o":76.18,"t":"2026-10-21T04:00:00Z","v":323209,"vw":75.458079},{"c":71.42,"h":73.11,"l":70.8,"n":4618,"o":73.11,"t":"2026-10-22T04:00:00Z","v":298271,"vw":71.645438}],"volatilityBars":[{"c":83.05,"h":83.05,"l":82.85,"n":9,"o":82.85,"t":"2026-09-22T10:00:00Z","v":784,"vw":82.99922},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-09-22T11:15:00Z","v":600,"vw":82.86},{"c":84.21,"h":84.26,"l":82.9,"n":198,"o":82.9,"t":"2026-09-22T13:30:00Z","v":23596,"vw":83.625597},{"c":84.08,"h":84.46,"l":84.03,"n":61,"o":84.27,"t":"2026-09-22T13:45:00Z","v":4883,"vw":84.27001},{"c":83.965,"h":84.04,"l":83.44,"n":169,"o":84.03,"t":"2026-09-22T14:00:00Z","v":26438,"vw":83.714061},{"c":83.65,"h":84.01,"l":83.62,"n":46,"o":83.87,"t":"2026-09-22T14:15:00Z","v":2569,"vw":83.863821},{"c":83.34,"h":83.75,"l":83.34,"n":75,"o":83.685,"t":"2026-09-22T14:30:00Z","v":7601,"vw":83.582757},{"c":83.715,"h":83.715,"l":83.35,"n":46,"o":83.35,"t":"2026-09-22T14:45:00Z","v":3786,"vw":83.452359},{"c":83.96,"h":83.96,"l":83.77,"n":106,"o":83.77,"t":"2026-09-22T15:00:00Z","v":18305,"vw":83.832989},{"c":84.136,"h":84.16,"l":83.95,"n":37,"o":83.99,"t":"2026-09-22T15:15:00Z","v":2512,"vw":84.02778},{"c":83.905,"h":83.98,"l":83.84,"n":18,"o":83.98,"t":"2026-09-22T15:30:00Z","v":48082,"vw":83.861178},{"c":83.92,"h":83.92,"l":83.85,"n":15,"o":83.8725,"t":"2026-09-22T15:45:00Z","v":834,"vw":83.868214},{"c":83.92,"h":84.0765,"l":83.92,"n":10,"o":84.0765,"t":"2026-09-22T16:00:00Z","v":3832,"vw":84.054434},{"c":83.88,"h":83.98,"l":83.83,"n":27,"o":83.96,"t":"2026-09-22T16:15:00Z","v":10320,"vw":83.880678},{"c":84.06,"h":84.1239,"l":83.95,"n":20,"o":83.98,"t":"2026-09-22T16:30:00Z","v":11783,"vw":83.963192},{"c":84.4401,"h":84.595,"l":84.19,"n":37,"o":84.22,"t":"2026-09-22T16:45:00Z","v":5998,"vw":84.432121},{"c":84.5,"h":84.6532,"l":84.38,"n":46,"o":84.42,"t":"2026-09-22T17:00:00Z","v":2958,"vw":84.494711},{"c":84.36,"h":84.36,"l":84.325,"n":15,"o":84.35,"t":"2026-09-22T17:15:00Z","v":794,"vw":84.347328},{"c":84.415,"h":84.42,"l":84.32,"n":22,"o":84.35,"t":"2026-09-22T17:30:00Z","v":2145,"vw":84.365562},{"c":85.25,"h":85.25,"l":84.38,"n":164,"o":84.425,"t":"2026-09-22T17:45:00Z","v":9046,"vw":84.903275},{"c":85.39,"h":85.48,"l":85.01,"n":80,"o":85.13,"t":"2026-09-22T18:00:00Z","v":7756,"vw":85.226769},{"c":85.33,"h":85.48,"l":85.28,"n":42,"o":85.39,"t":"2026-09-22T18:15:00Z","v":1945,"vw":85.393287},{"c":85.11,"h":85.315,"l":85.07,"n":60,"o":85.315,"t":"2026-09-22T18:30:00Z","v":7541,"vw":85.105524},{"c":85.305,"h":85.3899,"l":85.11,"n":92,"o":85.11,"t":"2026-09-22T18:45:00Z","v":8822,"vw":85.304821},{"c":85.53,"h":85.53,"l":85.315,"n":144,"o":85.35,"t":"2026-09-22T19:00:00Z","v":11738,"vw":85.409663},{"c":85.73,"h":85.73,"l":85.5,"n":120,"o":85.53,"t":"2026-09-22T19:15:00Z","v":11471,"vw":85.611657},{"c":86.115,"h":86.15,"l":85.695,"n":226,"o":85.73,"t":"2026-09-22T19:30:00Z","v":19599,"vw":85.987592},{"c":85.76,"h":86.26,"l":85.76,"n":409,"o":86.15,"t":"2026-09-22T19:45:00Z","v":38781,"vw":85.976112},{"c":85.84,"h":85.84,"l":85.84,"n":10,"o":85.84,"t":"2026-09-22T20:00:00Z","v":6919,"vw":85.84},{"c":84.04,"h":84.04,"l":84.04,"n":5,"o":84.04,"t":"2026-09-23T08:00:00Z","v":248,"vw":84.04},{"c":82.01,"h":83.36,"l":81.89,"n":460,"o":83.36,"t":"2026-09-23T13:30:00Z","v":31361,"vw":82.50029},{"c":81.655,"h":81.94,"l":81.36,"n":446,"o":81.94,"t":"2026-09-23T13:45:00Z","v":31812,"vw":81.647182},{"c":81.75,"h":82,"l":81.5606,"n":239,"o":81.65,"t":"2026-09-23T14:00:00Z","v":12522,"vw":81.762162},{"c":81.65,"h":81.795,"l":81.42,"n":393,"o":81.78,"t":"2026-09-23T14:15:00Z","v":25117,"vw":81.549886},{"c":81.93,"h":82.11,"l":81.7,"n":170,"o":81.7,"t":"2026-09-23T14:30:00Z","v":6121,"vw":81.88905},{"c":82.26,"h":82.42,"l":81.8,"n":127,"o":81.87,"t":"2026-09-23T14:45:00Z","v":6503,"vw":82.135066},{"c":82.17,"h":82.2,"l":81.985,"n":77,"o":82.19,"t":"2026-09-23T15:00:00Z","v":5031,"vw":82.10738},{"c":82.04,"h":82.2899,"l":82.04,"n":173,"o":82.14,"t":"2026-09-23T15:15:00Z","v":5070,"vw":82.160716},{"c":81.88,"h":81.96,"l":81.8,"n":89,"o":81.91,"t":"2026-09-23T15:30:00Z","v":4210,"vw":81.886127},{"c":81.73,"h":82.0399,"l":81.6,"n":104,"o":82.0164,"t":"2026-09-23T15:45:00Z","v":4845,"vw":81.765009},{"c":81.88,"h":81.91,"l":81.565,"n":156,"o":81.73,"t":"2026-09-23T16:00:00Z","v":11777,"vw":81.75819},{"c":82.01,"h":82.01,"l":81.903,"n":78,"o":81.96,"t":"2026-09-23T16:15:00Z","v":5485,"vw":81.94419},{"c":82.26,"h":82.29,"l":82.04,"n":73,"o":82.04,"t":"2026-09-23T16:30:00Z","v":5808,"vw":82.172913},{"c":82.17,"h":82.26,"l":82.01,"n":102,"o":82.26,"t":"2026-09-23T16:45:00Z","v":10429,"vw":82.167245},{"c":81.85,"h":82.14,"l":81.755,"n":212,"o":82.06,"t":"2026-09-23T17:00:00Z","v":23683,"vw":82.034079},{"c":81.98,"h":81.98,"l":81.81,"n":61,"o":81.84,"t":"2026-09-23T17:15:00Z","v":3294,"vw":81.881981},{"c":82.13,"h":82.13,"l":81.7175,"n":222,"o":81.95,"t":"2026-09-23T17:30:00Z","v":18326,"vw":81.876523},{"c":82.435,"h":82.44,"l":82.09,"n":155,"o":82.12,"t":"2026-09-23T17:45:00Z","v":9223,"vw":82.269928},{"c":82.38,"h":82.47,"l":82.29,"n":83,"o":82.43,"t":"2026-09-23T18:00:00Z","v":6020,"vw":82.380909},{"c":82.23,"h":82.395,"l":82.21,"n":86,"o":82.36,"t":"2026-09-23T18:15:00Z","v":6281,"vw":82.317974},{"c":82.33,"h":82.39,"l":82.27,"n":103,"o":82.27,"t":"2026-09-23T18:30:00Z","v":7963,"vw":82.338489},{"c":82.39,"h":82.39,"l":82.28,"n":98,"o":82.28,"t":"2026-09-23T18:45:00Z","v":7146,"vw":82.316642},{"c":82.25,"h":82.48,"l":82.22,"n":141,"o":82.4056,"t":"2026-09-23T19:00:00Z","v":11081,"vw":82.319479},{"c":82.16,"h":82.17,"l":82.02,"n":103,"o":82.16,"t":"2026-09-23T19:15:00Z","v":7764,"vw":82.123704},{"c":81.89,"h":82.165,"l":81.85,"n":176,"o":82.13,"t":"2026-09-23T19:30:00Z","v":12202,"vw":82.020786},{"c":81.95,"h":82.07,"l":81.84,"n":398,"o":81.84,"t":"2026-09-23T19:45:00Z","v":108924,"vw":81.976032},{"c":81.9,"h":81.9,"l":81.9,"n":14,"o":81.9,"t":"2026-09-23T20:00:00Z","v":4964,"vw":81.9},{"c":81,"h":81.06,"l":81,"n":13,"o":81.06,"t":"2026-09-24T11:00:00Z","v":1243,"vw":81.015417},{"c":80.37,"h":81.27,"l":80.2475,"n":423,"o":81.27,"t":"2026-09-24T13:30:00Z","v":50895,"vw":80.647991},{"c":80.26,"h":80.38,"l":80.07,"n":291,"o":80.36,"t":"2026-09-24T13:45:00Z","v":52198,"vw":80.27312},{"c":80.25,"h":80.38,"l":80.1,"n":221,"o":80.38,"t":"2026-09-24T14:00:00Z","v":21706,"vw":80.19968},{"c":80.2,"h":80.31,"l":79.97,"n":291,"o":80.26,"t":"2026-09-24T14:15:00Z","v":19095,"vw":80.162524},{"c":80.11,"h":80.34,"l":80.01,"n":74,"o":80.19,"t":"2026-09-24T14:30:00Z","v":3596,"vw":80.144305},{"c":80.02,"h":80.435,"l":80.02,"n":89,"o":80.14,"t":"2026-09-24T14:45:00Z","v":4044,"vw":80.232864},{"c":79.695,"h":80.05,"l":79.695,"n":84,"o":80.05,"t":"2026-09-24T15:00:00Z","v":4617,"vw":79.862292},{"c":79.58,"h":79.91,"l":79.58,"n":95,"o":79.78,"t":"2026-09-24T15:15:00Z","v":4511,"vw":79.787503},{"c":79.78,"h":79.78,"l":79.415,"n":205,"o":79.58,"t":"2026-09-24T15:30:00Z","v":14774,"vw":79.4919},{"c":79.6499,"h":79.82,"l":79.6291,"n":48,"o":79.82,"t":"2026-09-24T15:45:00Z","v":4666,"vw":79.73592},{"c":79.76,"h":79.79,"l":79.58,"n":61,"o":79.59,"t":"2026-09-24T16:00:00Z","v":11357,"vw":79.610979},{"c":80.56,"h":80.86,"l":79.91,"n":375,"o":80.02,"t":"2026-09-24T16:15:00Z","v":55201,"vw":80.266446},{"c":80.72,"h":80.81,"l":80.482,"n":52,"o":80.62,"t":"2026-09-24T16:30:00Z","v":5453,"vw":80.715395},{"c":80.52,"h":80.72,"l":80.47,"n":85,"o":80.53,"t":"2026-09-24T16:45:00Z","v":5586,"vw":80.596228},{"c":80.36,"h":80.5,"l":80.36,"n":60,"o":80.44,"t":"2026-09-24T17:00:00Z","v":4063,"vw":80.401703},{"c":80.176,"h":80.39,"l":80.176,"n":34,"o":80.39,"t":"2026-09-24T17:15:00Z","v":2043,"vw":80.30081},{"c":80,"h":80.245,"l":80,"n":44,"o":80.245,"t":"2026-09-24T17:30:00Z","v":2855,"vw":80.102921},{"c":80.1312,"h":80.1312,"l":79.97,"n":49,"o":79.97,"t":"2026-09-24T17:45:00Z","v":2788,"vw":80.044558},{"c":80.17,"h":80.17,"l":79.78,"n":65,"o":80.04,"t":"2026-09-24T18:00:00Z","v":5308,"vw":79.934725},{"c":80.51,"h":80.51,"l":80.09,"n":47,"o":80.17,"t":"2026-09-24T18:15:00Z","v":5370,"vw":80.356657},{"c":80.19,"h":80.73,"l":80.19,"n":53,"o":80.4,"t":"2026-09-24T18:30:00Z","v":5664,"vw":80.429462},{"c":80.33,"h":80.4,"l":80.17,"n":31,"o":80.18,"t":"2026-09-24T18:45:00Z","v":1467,"vw":80.28},{"c":80.03,"h":80.175,"l":80.03,"n":22,"o":80.16,"t":"2026-09-24T19:00:00Z","v":1374,"vw":80.0925},{"c":80.33,"h":80.33,"l":80,"n":87,"o":80.08,"t":"2026-09-24T19:15:00Z","v":11714,"vw":80.050522},{"c":80.535,"h":80.6,"l":80.29,"n":52,"o":80.3425,"t":"2026-09-24T19:30:00Z","v":7685,"vw":80.408008},{"c":80.61,"h":80.69,"l":80.43,"n":184,"o":80.49,"t":"2026-09-24T19:45:00Z","v":9628,"vw":80.552183},{"c":80.59,"h":80.59,"l":80.59,"n":11,"o":80.59,"t":"2026-09-24T20:00:00Z","v":1578,"vw":80.59},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-09-25T08:00:00Z","v":100,"vw":80.95},{"c":81,"h":81,"l":80.98,"n":4,"o":80.98,"t":"2026-09-25T08:15:00Z","v":400,"vw":80.9875},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-09-25T08:30:00Z","v":200,"vw":81},{"c":81.75,"h":81.75,"l":81.75,"n":6,"o":81.75,"t":"2026-09-25T13:00:00Z","v":376,"vw":81.75},{"c":81,"h":81,"l":81,"n":10,"o":81,"t":"2026-09-25T13:15:00Z","v":885,"vw":81},{"c":80.66,"h":81.03,"l":80.5,"n":169,"o":81.03,"t":"2026-09-25T13:30:00Z","v":18611,"vw":80.876431},{"c":80.63,"h":80.86,"l":80.58,"n":153,"o":80.67,"t":"2026-09-25T13:45:00Z","v":14357,"vw":80.694805},{"c":80.365,"h":80.71,"l":80,"n":88,"o":80.71,"t":"2026-09-25T14:00:00Z","v":4027,"vw":80.244569},{"c":80.6,"h":80.65,"l":80.43,"n":15,"o":80.45,"t":"2026-09-25T14:15:00Z","v":1469,"vw":80.516901},{"c":80.67,"h":80.67,"l":80.4116,"n":27,"o":80.4116,"t":"2026-09-25T14:30:00Z","v":3200,"vw":80.442831},{"c":80.93,"h":80.9954,"l":80.7,"n":20,"o":80.79,"t":"2026-09-25T14:45:00Z","v":1346,"vw":80.883395},{"c":80.97,"h":81.05,"l":80.72,"n":24,"o":81.05,"t":"2026-09-25T15:00:00Z","v":1130,"vw":80.879412},{"c":80.88,"h":81.02,"l":80.75,"n":9,"o":81.02,"t":"2026-09-25T15:15:00Z","v":1092,"vw":80.875562},{"c":80.785,"h":81.23,"l":80.785,"n":50,"o":81.02,"t":"2026-09-25T15:30:00Z","v":4688,"vw":81.029069},{"c":81.05,"h":81.06,"l":80.62,"n":88,"o":80.62,"t":"2026-09-25T15:45:00Z","v":16033,"vw":80.890955},{"c":81.35,"h":81.58,"l":81.33,"n":92,"o":81.39,"t":"2026-09-25T16:00:00Z","v":5396,"vw":81.431158},{"c":81.47,"h":81.47,"l":81.12,"n":10,"o":81.12,"t":"2026-09-25T16:15:00Z","v":1184,"vw":81.379017},{"c":81.255,"h":81.36,"l":81.13,"n":61,"o":81.36,"t":"2026-09-25T16:30:00Z","v":3687,"vw":81.241856},{"c":81.0517,"h":81.21,"l":80.9514,"n":166,"o":81.015,"t":"2026-09-25T16:45:00Z","v":7782,"vw":81.046145},{"c":81.205,"h":81.27,"l":81.2,"n":46,"o":81.22,"t":"2026-09-25T17:00:00Z","v":2836,"vw":81.24766},{"c":81.2,"h":81.2,"l":81.1459,"n":2,"o":81.1459,"t":"2026-09-25T17:15:00Z","v":230,"vw":81.176478},{"c":81.1451,"h":81.17,"l":81.04,"n":228,"o":81.14,"t":"2026-09-25T17:30:00Z","v":22756,"vw":81.093032},{"c":81.15,"h":81.16,"l":81.06,"n":119,"o":81.09,"t":"2026-09-25T17:45:00Z","v":2538,"vw":81.129109},{"c":81.21,"h":81.22,"l":81.165,"n":18,"o":81.21,"t":"2026-09-25T18:00:00Z","v":2081,"vw":81.202734},{"c":81.21,"h":81.29,"l":81.11,"n":52,"o":81.29,"t":"2026-09-25T18:15:00Z","v":9764,"vw":81.185923},{"c":81.26,"h":81.31,"l":81.2,"n":33,"o":81.2,"t":"2026-09-25T18:30:00Z","v":3365,"vw":81.239355},{"c":81.43,"h":81.43,"l":81.295,"n":9,"o":81.295,"t":"2026-09-25T18:45:00Z","v":496,"vw":81.347488},{"c":81.49,"h":81.49,"l":81.36,"n":38,"o":81.375,"t":"2026-09-25T19:00:00Z","v":1998,"vw":81.414874},{"c":81.21,"h":81.41,"l":81.21,"n":44,"o":81.41,"t":"2026-09-25T19:15:00Z","v":2002,"vw":81.323971},{"c":81.38,"h":81.4,"l":81.24,"n":41,"o":81.24,"t":"2026-09-25T19:30:00Z","v":1380,"vw":81.316533},{"c":81.31,"h":81.41,"l":81.231,"n":116,"o":81.41,"t":"2026-09-25T19:45:00Z","v":10607,"vw":81.281971},{"c":81.35,"h":81.35,"l":81.35,"n":8,"o":81.35,"t":"2026-09-25T20:00:00Z","v":311,"vw":81.35},{"c":77.76,"h":77.76,"l":77.76,"n":1,"o":77.76,"t":"2026-09-28T08:00:00Z","v":565,"vw":77.76},{"c":76.8,"h":76.8,"l":76.8,"n":8,"o":76.8,"t":"2026-09-28T09:30:00Z","v":564,"vw":76.8},{"c":77.04,"h":77.08,"l":77.04,"n":2,"o":77.08,"t":"2026-09-28T09:45:00Z","v":210,"vw":77.06},{"c":77.3,"h":77.31,"l":77.3,"n":32,"o":77.31,"t":"2026-09-28T11:00:00Z","v":1467,"vw":77.301},{"c":78.1,"h":78.1,"l":78.1,"n":1,"o":78.1,"t":"2026-09-28T12:15:00Z","v":400,"vw":78.1},{"c":77.24,"h":77.25,"l":77.24,"n":3,"o":77.25,"t":"2026-09-28T12:30:00Z","v":304,"vw":77.243421},{"c":77.06,"h":77.11,"l":77,"n":15,"o":77,"t":"2026-09-28T13:15:00Z","v":1824,"vw":77.049444},{"c":77.3,"h":77.3,"l":76.12,"n":484,"o":77.02,"t":"2026-09-28T13:30:00Z","v":35646,"vw":76.721277},{"c":77.95,"h":78,"l":77.63,"n":167,"o":77.72,"t":"2026-09-28T13:45:00Z","v":11007,"vw":77.830434},{"c":77.7,"h":78.0796,"l":77.62,"n":187,"o":77.9757,"t":"2026-09-28T14:00:00Z","v":13566,"vw":77.759575},{"c":77.83,"h":77.83,"l":77.5,"n":131,"o":77.65,"t":"2026-09-28T14:15:00Z","v":8718,"vw":77.628343},{"c":77.38,"h":77.82,"l":77.38,"n":265,"o":77.82,"t":"2026-09-28T14:30:00Z","v":35095,"vw":77.636784},{"c":77.16,"h":77.36,"l":76.985,"n":169,"o":77.2643,"t":"2026-09-28T14:45:00Z","v":9522,"vw":77.137538},{"c":77.13,"h":77.29,"l":77.13,"n":87,"o":77.16,"t":"2026-09-28T15:00:00Z","v":4252,"vw":77.195247},{"c":77.14,"h":77.33,"l":77.115,"n":103,"o":77.15,"t":"2026-09-28T15:15:00Z","v":11026,"vw":77.185843},{"c":76.9601,"h":77.185,"l":76.9601,"n":63,"o":77.09,"t":"2026-09-28T15:30:00Z","v":3979,"vw":77.0821},{"c":77.09,"h":77.09,"l":77,"n":53,"o":77.0501,"t":"2026-09-28T15:45:00Z","v":3259,"vw":77.037739},{"c":76.98,"h":77.14,"l":76.93,"n":60,"o":77.14,"t":"2026-09-28T16:00:00Z","v":3296,"vw":77.036973},{"c":77.88,"h":77.98,"l":77.02,"n":106,"o":77.03,"t":"2026-09-28T16:15:00Z","v":9458,"vw":77.286984},{"c":77.34,"h":77.7604,"l":77.34,"n":48,"o":77.7604,"t":"2026-09-28T16:30:00Z","v":2829,"vw":77.453339},{"c":77.225,"h":77.37,"l":77.1201,"n":40,"o":77.295,"t":"2026-09-28T16:45:00Z","v":1633,"vw":77.278437},{"c":77.54,"h":77.75,"l":77.1001,"n":152,"o":77.16,"t":"2026-09-28T17:00:00Z","v":14179,"vw":77.460146},{"c":77.41,"h":77.52,"l":77.36,"n":20,"o":77.51,"t":"2026-09-28T17:15:00Z","v":1031,"vw":77.460065},{"c":77.285,"h":77.31,"l":77.23,"n":27,"o":77.31,"t":"2026-09-28T17:30:00Z","v":1503,"vw":77.274885},{"c":77.26,"h":77.5099,"l":77.26,"n":68,"o":77.3126,"t":"2026-09-28T17:45:00Z","v":5966,"vw":77.438958},{"c":77.36,"h":77.36,"l":77.2,"n":29,"o":77.23,"t":"2026-09-28T18:00:00Z","v":2652,"vw":77.30565},{"c":77.17,"h":77.3699,"l":77.1101,"n":54,"o":77.3699,"t":"2026-09-28T18:15:00Z","v":9236,"vw":77.141292},{"c":77.25,"h":77.25,"l":77.0501,"n":37,"o":77.14,"t":"2026-09-28T18:30:00Z","v":4262,"vw":77.135469},{"c":77.41,"h":77.42,"l":77.24,"n":37,"o":77.24,"t":"2026-09-28T18:45:00Z","v":1563,"vw":77.300409},{"c":77.21,"h":77.26,"l":77.15,"n":107,"o":77.26,"t":"2026-09-28T19:00:00Z","v":1966,"vw":77.194219},{"c":77.2,"h":77.2,"l":77.05,"n":68,"o":77.05,"t":"2026-09-28T19:15:00Z","v":5849,"vw":77.147586},{"c":76.96,"h":77.2499,"l":76.94,"n":159,"o":77.19,"t":"2026-09-28T19:30:00Z","v":17953,"vw":77.053515},{"c":76.77,"h":76.95,"l":76.675,"n":275,"o":76.89,"t":"2026-09-28T19:45:00Z","v":14646,"vw":76.792919},{"c":76.77,"h":76.77,"l":76.77,"n":10,"o":76.77,"t":"2026-09-28T20:00:00Z","v":567,"vw":76.77},{"c":77.2,"h":77.2,"l":77.2,"n":3,"o":77.2,"t":"2026-09-29T08:00:00Z","v":236,"vw":77.2},{"c":77.91,"h":77.91,"l":77.61,"n":42,"o":77.61,"t":"2026-09-29T11:00:00Z","v":527,"vw":77.76},{"c":77.13,"h":77.82,"l":77.06,"n":355,"o":77.65,"t":"2026-09-29T13:30:00Z","v":39003,"vw":77.319177},{"c":77.445,"h":77.57,"l":77.11,"n":211,"o":77.17,"t":"2026-09-29T13:45:00Z","v":22810,"vw":77.343404},{"c":77.685,"h":77.77,"l":77.4611,"n":245,"o":77.5,"t":"2026-09-29T14:00:00Z","v":20940,"vw":77.660773},{"c":77.84,"h":78.02,"l":77.62,"n":147,"o":77.66,"t":"2026-09-29T14:15:00Z","v":14373,"vw":77.77733},{"c":77.8543,"h":77.89,"l":77.66,"n":235,"o":77.85,"t":"2026-09-29T14:30:00Z","v":20011,"vw":77.749444},{"c":77.45,"h":77.925,"l":77.45,"n":106,"o":77.925,"t":"2026-09-29T14:45:00Z","v":5612,"vw":77.641863},{"c":77.27,"h":77.5,"l":77.2,"n":131,"o":77.42,"t":"2026-09-29T15:00:00Z","v":6665,"vw":77.386169},{"c":76.79,"h":77.3,"l":76.77,"n":178,"o":77.24,"t":"2026-09-29T15:15:00Z","v":24823,"vw":77.034454},{"c":76.97,"h":77.1,"l":76.815,"n":106,"o":76.815,"t":"2026-09-29T15:30:00Z","v":8249,"vw":76.956592},{"c":77.0125,"h":77.29,"l":76.93,"n":220,"o":77.02,"t":"2026-09-29T15:45:00Z","v":12123,"vw":77.067349},{"c":77.03,"h":77.12,"l":76.98,"n":105,"o":77.07,"t":"2026-09-29T16:00:00Z","v":11557,"vw":77.015558},{"c":77.28,"h":77.28,"l":77.03,"n":115,"o":77.03,"t":"2026-09-29T16:15:00Z","v":11724,"vw":77.132412},{"c":77.24,"h":77.33,"l":77.18,"n":35,"o":77.24,"t":"2026-09-29T16:30:00Z","v":3271,"vw":77.27253},{"c":77.02,"h":77.22,"l":77.02,"n":84,"o":77.17,"t":"2026-09-29T16:45:00Z","v":6561,"vw":77.166272},{"c":77.06,"h":77.13,"l":77.01,"n":68,"o":77.0699,"t":"2026-09-29T17:00:00Z","v":4484,"vw":77.081332},{"c":77.05,"h":77.12,"l":77.04,"n":71,"o":77.12,"t":"2026-09-29T17:15:00Z","v":4768,"vw":77.072379},{"c":77.03,"h":77.095,"l":76.99,"n":165,"o":77.07,"t":"2026-09-29T17:30:00Z","v":8247,"vw":77.048346},{"c":77.07,"h":77.15,"l":77.03,"n":123,"o":77.03,"t":"2026-09-29T17:45:00Z","v":4729,"vw":77.105859},{"c":77.56,"h":77.64,"l":77.12,"n":163,"o":77.12,"t":"2026-09-29T18:00:00Z","v":19481,"vw":77.322188},{"c":77.38,"h":77.63,"l":77.38,"n":59,"o":77.57,"t":"2026-09-29T18:15:00Z","v":4127,"vw":77.544057},{"c":77.66,"h":77.85,"l":77.28,"n":117,"o":77.36,"t":"2026-09-29T18:30:00Z","v":13649,"vw":77.461697},{"c":77.74,"h":77.74,"l":77.59,"n":132,"o":77.67,"t":"2026-09-29T18:45:00Z","v":27400,"vw":77.633192},{"c":77.7,"h":77.7878,"l":77.64,"n":94,"o":77.7878,"t":"2026-09-29T19:00:00Z","v":5471,"vw":77.706778},{"c":77.675,"h":77.8,"l":77.65,"n":105,"o":77.68,"t":"2026-09-29T19:15:00Z","v":10255,"vw":77.723923},{"c":77.74,"h":77.8,"l":77.63,"n":113,"o":77.665,"t":"2026-09-29T19:30:00Z","v":7876,"vw":77.72988},{"c":77.71,"h":77.84,"l":77.65,"n":259,"o":77.69,"t":"2026-09-29T19:45:00Z","v":23890,"vw":77.73751},{"c":77.76,"h":77.76,"l":77.76,"n":11,"o":77.76,"t":"2026-09-29T20:00:00Z","v":384,"vw":77.76},{"c":77.51,"h":78.05,"l":77.44,"n":121,"o":78.05,"t":"2026-09-30T13:30:00Z","v":8185,"vw":77.824088},{"c":77.36,"h":77.52,"l":77.31,"n":57,"o":77.43,"t":"2026-09-30T13:45:00Z","v":4654,"vw":77.393354},{"c":78.165,"h":78.21,"l":77.255,"n":81,"o":77.255,"t":"2026-09-30T14:00:00Z","v":5358,"vw":77.73827},{"c":77.8126,"h":78.23,"l":77.765,"n":106,"o":78.2,"t":"2026-09-30T14:15:00Z","v":7917,"vw":78.120707},{"c":77.82,"h":77.82,"l":77.49,"n":71,"o":77.69,"t":"2026-09-30T14:30:00Z","v":4209,"vw":77.671376},{"c":77.59,"h":77.82,"l":77.47,"n":26,"o":77.82,"t":"2026-09-30T14:45:00Z","v":2050,"vw":77.559175},{"c":77.26,"h":77.4499,"l":77.04,"n":230,"o":77.27,"t":"2026-09-30T15:00:00Z","v":210158,"vw":77.134244},{"c":76.92,"h":77.19,"l":76.805,"n":44,"o":77.16,"t":"2026-09-30T15:15:00Z","v":3299,"vw":77.080839},{"c":76.89,"h":77.035,"l":76.89,"n":53,"o":77.035,"t":"2026-09-30T15:30:00Z","v":12797,"vw":76.947873},{"c":76.87,"h":76.99,"l":76.87,"n":31,"o":76.93,"t":"2026-09-30T15:45:00Z","v":1402,"vw":76.970103},{"c":77,"h":77.01,"l":76.87,"n":50,"o":76.925,"t":"2026-09-30T16:00:00Z","v":3141,"vw":76.938651},{"c":77.03,"h":77.03,"l":76.9301,"n":21,"o":77,"t":"2026-09-30T16:15:00Z","v":1407,"vw":76.980625},{"c":77.08,"h":77.08,"l":76.95,"n":35,"o":77.005,"t":"2026-09-30T16:30:00Z","v":2495,"vw":76.992716},{"c":77.075,"h":77.0891,"l":76.995,"n":28,"o":77.055,"t":"2026-09-30T16:45:00Z","v":1859,"vw":77.054653},{"c":76.927,"h":77.065,"l":76.927,"n":34,"o":77.065,"t":"2026-09-30T17:00:00Z","v":2451,"vw":77.011291},{"c":76.78,"h":76.88,"l":76.78,"n":30,"o":76.845,"t":"2026-09-30T17:15:00Z","v":1073,"vw":76.833141},{"c":76.845,"h":76.91,"l":76.845,"n":6,"o":76.91,"t":"2026-09-30T17:30:00Z","v":221,"vw":76.8775},{"c":76.715,"h":76.79,"l":76.64,"n":122,"o":76.7,"t":"2026-09-30T17:45:00Z","v":8988,"vw":76.672308},{"c":76.795,"h":76.86,"l":76.738,"n":56,"o":76.75,"t":"2026-09-30T18:00:00Z","v":4045,"vw":76.815509},{"c":76.81,"h":76.82,"l":76.69,"n":68,"o":76.76,"t":"2026-09-30T18:15:00Z","v":7859,"vw":76.781469},{"c":76.78,"h":76.8549,"l":76.72,"n":60,"o":76.81,"t":"2026-09-30T18:30:00Z","v":4142,"vw":76.780328},{"c":76.84,"h":76.84,"l":76.7,"n":152,"o":76.77,"t":"2026-09-30T18:45:00Z","v":11417,"vw":76.731151},{"c":76.83,"h":76.83,"l":76.73,"n":56,"o":76.82,"t":"2026-09-30T19:00:00Z","v":5500,"vw":76.799821},{"c":76.8199,"h":76.8199,"l":76.7,"n":39,"o":76.81,"t":"2026-09-30T19:15:00Z","v":4013,"vw":76.760173},{"c":76.695,"h":76.77,"l":76.66,"n":55,"o":76.725,"t":"2026-09-30T19:30:00Z","v":2065,"vw":76.719735},{"c":76.59,"h":76.755,"l":76.59,"n":320,"o":76.65,"t":"2026-09-30T19:45:00Z","v":28569,"vw":76.630593},{"c":76.61,"h":76.61,"l":76.61,"n":9,"o":76.61,"t":"2026-09-30T20:00:00Z","v":13137,"vw":76.61},{"c":76.5,"h":76.56,"l":76.5,"n":93,"o":76.56,"t":"2026-09-30T20:30:00Z","v":6393,"vw":76.506709},{"c":78.87,"h":78.87,"l":78.81,"n":4,"o":78.81,"t":"2026-09-30T22:00:00Z","v":1100,"vw":78.826364},{"c":76.59,"h":76.59,"l":76.59,"n":2,"o":76.59,"t":"2026-10-01T08:00:00Z","v":130,"vw":76.59},{"c":76.06,"h":76.6,"l":75.97,"n":240,"o":76.6,"t":"2026-10-01T13:30:00Z","v":35014,"vw":76.459643},{"c":76.21,"h":76.3033,"l":76.07,"n":186,"o":76.07,"t":"2026-10-01T13:45:00Z","v":14437,"vw":76.160505},{"c":75.78,"h":76.14,"l":75.69,"n":245,"o":76.14,"t":"2026-10-01T14:00:00Z","v":20598,"vw":75.940493},{"c":76.18,"h":76.24,"l":75.75,"n":110,"o":75.85,"t":"2026-10-01T14:15:00Z","v":28946,"vw":75.784939},{"c":76.205,"h":76.44,"l":76.12,"n":99,"o":76.18,"t":"2026-10-01T14:30:00Z","v":8996,"vw":76.366163},{"c":75.98,"h":76.23,"l":75.98,"n":70,"o":76.17,"t":"2026-10-01T14:45:00Z","v":5674,"vw":76.067127},{"c":75.97,"h":75.98,"l":75.755,"n":96,"o":75.98,"t":"2026-10-01T15:00:00Z","v":4327,"vw":75.871918},{"c":76.195,"h":76.33,"l":75.895,"n":129,"o":75.91,"t":"2026-10-01T15:15:00Z","v":5844,"vw":76.143725},{"c":76.08,"h":76.27,"l":75.87,"n":111,"o":76.12,"t":"2026-10-01T15:30:00Z","v":7668,"vw":76.10746},{"c":76.325,"h":76.5,"l":75.97,"n":109,"o":76.16,"t":"2026-10-01T15:45:00Z","v":4926,"vw":76.262621},{"c":76.36,"h":76.5,"l":76.325,"n":103,"o":76.325,"t":"2026-10-01T16:00:00Z","v":4308,"vw":76.435397},{"c":76.26,"h":76.5,"l":76.215,"n":94,"o":76.32,"t":"2026-10-01T16:15:00Z","v":5713,"vw":76.353883},{"c":76.05,"h":76.31,"l":75.97,"n":113,"o":76.255,"t":"2026-10-01T16:30:00Z","v":76597,"vw":76.260402},{"c":75.96,"h":76.15,"l":75.96,"n":94,"o":76.0836,"t":"2026-10-01T16:45:00Z","v":5874,"vw":76.082225},{"c":76.19,"h":76.19,"l":75.955,"n":77,"o":75.955,"t":"2026-10-01T17:00:00Z","v":4248,"vw":76.075019},{"c":76.39,"h":76.44,"l":76.19,"n":40,"o":76.21,"t":"2026-10-01T17:15:00Z","v":1893,"vw":76.288556},{"c":76.4,"h":76.845,"l":76.32,"n":325,"o":76.41,"t":"2026-10-01T17:30:00Z","v":28391,"vw":76.557649},{"c":75.975,"h":76.42,"l":75.97,"n":166,"o":76.3201,"t":"2026-10-01T17:45:00Z","v":4738,"vw":76.153041},{"c":76.03,"h":76.105,"l":75.85,"n":90,"o":75.99,"t":"2026-10-01T18:00:00Z","v":6553,"vw":75.925851},{"c":76.16,"h":76.39,"l":76.07,"n":72,"o":76.14,"t":"2026-10-01T18:15:00Z","v":170560,"vw":76.073041},{"c":76.09,"h":76.27,"l":76.07,"n":64,"o":76.15,"t":"2026-10-01T18:30:00Z","v":5259,"vw":76.212582},{"c":76.2,"h":76.2,"l":76.04,"n":47,"o":76.14,"t":"2026-10-01T18:45:00Z","v":2600,"vw":76.082308},{"c":76.14,"h":76.21,"l":76.07,"n":61,"o":76.16,"t":"2026-10-01T19:00:00Z","v":3172,"vw":76.138903},{"c":75.875,"h":76.14,"l":75.875,"n":117,"o":76.14,"t":"2026-10-01T19:15:00Z","v":9167,"vw":75.962613},{"c":75.94,"h":76.03,"l":75.8401,"n":115,"o":75.8401,"t":"2026-10-01T19:30:00Z","v":8043,"vw":75.946292},{"c":75.92,"h":76.04,"l":75.84,"n":196,"o":75.91,"t":"2026-10-01T19:45:00Z","v":12813,"vw":75.918928},{"c":75.93,"h":75.93,"l":75.93,"n":11,"o":75.93,"t":"2026-10-01T20:00:00Z","v":981,"vw":75.93},{"c":76.11,"h":76.11,"l":76.11,"n":1,"o":76.11,"t":"2026-10-02T11:00:00Z","v":100,"vw":76.11},{"c":76.94,"h":76.94,"l":76.94,"n":8,"o":76.94,"t":"2026-10-02T13:15:00Z","v":660,"vw":76.94},{"c":76.67,"h":77.17,"l":76.655,"n":329,"o":76.89,"t":"2026-10-02T13:30:00Z","v":37241,"vw":76.876225},{"c":77.35,"h":77.35,"l":76.79,"n":421,"o":76.79,"t":"2026-10-02T13:45:00Z","v":8861,"vw":76.974669},{"c":77.23,"h":77.445,"l":77.165,"n":144,"o":77.36,"t":"2026-10-02T14:00:00Z","v":6734,"vw":77.297926},{"c":76.77,"h":77.18,"l":76.77,"n":67,"o":77.18,"t":"2026-10-02T14:15:00Z","v":18052,"vw":77.009237},{"c":77.09,"h":77.09,"l":76.68,"n":27,"o":76.68,"t":"2026-10-02T14:30:00Z","v":1083,"vw":76.961667},{"c":76.5,"h":77.17,"l":76.45,"n":198,"o":77.105,"t":"2026-10-02T14:45:00Z","v":26379,"vw":76.900867},{"c":76.14,"h":76.57,"l":76.14,"n":207,"o":76.57,"t":"2026-10-02T15:00:00Z","v":16251,"vw":76.271154},{"c":75.9098,"h":76.31,"l":75.755,"n":84,"o":76.29,"t":"2026-10-02T15:15:00Z","v":6619,"vw":76.077778},{"c":75.665,"h":76.0378,"l":75.605,"n":153,"o":75.87,"t":"2026-10-02T15:30:00Z","v":10419,"vw":75.86023},{"c":75.62,"h":75.85,"l":75.61,"n":116,"o":75.63,"t":"2026-10-02T15:45:00Z","v":6811,"vw":75.719932},{"c":75.99,"h":75.99,"l":75.72,"n":86,"o":75.72,"t":"2026-10-02T16:00:00Z","v":5088,"vw":75.841676},{"c":75.83,"h":76.035,"l":75.83,"n":114,"o":75.98,"t":"2026-10-02T16:15:00Z","v":5852,"vw":75.959441},{"c":75.81,"h":75.99,"l":75.77,"n":114,"o":75.87,"t":"2026-10-02T16:30:00Z","v":6077,"vw":75.869006},{"c":75.96,"h":76.0699,"l":75.84,"n":93,"o":75.84,"t":"2026-10-02T16:45:00Z","v":6339,"vw":75.950179},{"c":75.97,"h":76.14,"l":75.9,"n":154,"o":75.98,"t":"2026-10-02T17:00:00Z","v":12777,"vw":75.967964},{"c":75.83,"h":76.04,"l":75.82,"n":88,"o":76.0399,"t":"2026-10-02T17:15:00Z","v":5318,"vw":75.929349},{"c":76.015,"h":76.04,"l":75.87,"n":35,"o":75.925,"t":"2026-10-02T17:30:00Z","v":1966,"vw":75.923982},{"c":76.08,"h":76.12,"l":76,"n":44,"o":76.03,"t":"2026-10-02T17:45:00Z","v":2887,"vw":76.080902},{"c":76.26,"h":76.26,"l":76.11,"n":14,"o":76.11,"t":"2026-10-02T18:00:00Z","v":792,"vw":76.160702},{"c":76.2451,"h":76.2451,"l":76.08,"n":23,"o":76.23,"t":"2026-10-02T18:15:00Z","v":1237,"vw":76.202298},{"c":76.33,"h":76.35,"l":76.29,"n":38,"o":76.29,"t":"2026-10-02T18:30:00Z","v":1436,"vw":76.315415},{"c":76.38,"h":76.38,"l":76.34,"n":7,"o":76.34,"t":"2026-10-02T18:45:00Z","v":1002,"vw":76.376},{"c":76.58,"h":76.58,"l":76.38,"n":41,"o":76.495,"t":"2026-10-02T19:00:00Z","v":5107,"vw":76.4773},{"c":76.565,"h":76.63,"l":76.53,"n":34,"o":76.53,"t":"2026-10-02T19:15:00Z","v":4545,"vw":76.569767},{"c":76.5,"h":76.57,"l":76.5,"n":54,"o":76.56,"t":"2026-10-02T19:30:00Z","v":3239,"vw":76.540345},{"c":76.71,"h":76.73,"l":76.36,"n":316,"o":76.45,"t":"2026-10-02T19:45:00Z","v":16945,"vw":76.549872},{"c":76.69,"h":76.69,"l":76.69,"n":12,"o":76.69,"t":"2026-10-02T20:00:00Z","v":735,"vw":76.69},{"c":75.57,"h":76.66,"l":75.5,"n":408,"o":76.66,"t":"2026-10-05T13:30:00Z","v":43110,"vw":76.12572},{"c":75.37,"h":75.7717,"l":75.04,"n":150,"o":75.335,"t":"2026-10-05T13:45:00Z","v":9522,"vw":75.337788},{"c":75.9816,"h":76.05,"l":75.57,"n":309,"o":75.8,"t":"2026-10-05T14:00:00Z","v":27968,"vw":75.943444},{"c":75.675,"h":76.06,"l":75.655,"n":191,"o":76.06,"t":"2026-10-05T14:15:00Z","v":22066,"vw":75.788141},{"c":75.99,"h":75.99,"l":75.5,"n":54,"o":75.62,"t":"2026-10-05T14:30:00Z","v":1641,"vw":75.631115},{"c":76.35,"h":76.4,"l":76,"n":69,"o":76.07,"t":"2026-10-05T14:45:00Z","v":5296,"vw":76.242664},{"c":76.02,"h":76.3,"l":76.02,"n":95,"o":76.3,"t":"2026-10-05T15:00:00Z","v":10718,"vw":76.108844},{"c":76.17,"h":76.17,"l":75.73,"n":79,"o":76.04,"t":"2026-10-05T15:15:00Z","v":3780,"vw":75.927856},{"c":76.29,"h":76.29,"l":76.1001,"n":86,"o":76.15,"t":"2026-10-05T15:30:00Z","v":11471,"vw":76.140543},{"c":76.365,"h":76.38,"l":76.25,"n":34,"o":76.34,"t":"2026-10-05T15:45:00Z","v":2267,"vw":76.331922},{"c":76.13,"h":76.28,"l":76.13,"n":40,"o":76.28,"t":"2026-10-05T16:00:00Z","v":4604,"vw":76.228013},{"c":76.1,"h":76.16,"l":76.08,"n":28,"o":76.11,"t":"2026-10-05T16:15:00Z","v":2776,"vw":76.138237},{"c":76.1408,"h":76.21,"l":76.1408,"n":45,"o":76.2,"t":"2026-10-05T16:30:00Z","v":6341,"vw":76.174377},{"c":76.22,"h":76.34,"l":76.185,"n":51,"o":76.185,"t":"2026-10-05T16:45:00Z","v":2546,"vw":76.223559},{"c":76.13,"h":76.27,"l":76.13,"n":44,"o":76.245,"t":"2026-10-05T17:00:00Z","v":2506,"vw":76.206647},{"c":76.155,"h":76.25,"l":76.14,"n":18,"o":76.25,"t":"2026-10-05T17:15:00Z","v":906,"vw":76.168175},{"c":76.23,"h":76.23,"l":76.06,"n":41,"o":76.06,"t":"2026-10-05T17:30:00Z","v":3716,"vw":76.133122},{"c":76.46,"h":76.46,"l":76.1806,"n":31,"o":76.24,"t":"2026-10-05T17:45:00Z","v":2671,"vw":76.284643},{"c":76.5,"h":76.54,"l":76.4,"n":49,"o":76.415,"t":"2026-10-05T18:00:00Z","v":6040,"vw":76.446137},{"c":76.61,"h":76.61,"l":76.4626,"n":55,"o":76.4626,"t":"2026-10-05T18:15:00Z","v":3779,"vw":76.528696},{"c":76.6801,"h":76.7525,"l":76.6,"n":62,"o":76.6,"t":"2026-10-05T18:30:00Z","v":6207,"vw":76.683123},{"c":76.86,"h":76.86,"l":76.6101,"n":39,"o":76.68,"t":"2026-10-05T18:45:00Z","v":3737,"vw":76.721007},{"c":76.83,"h":76.98,"l":76.82,"n":51,"o":76.86,"t":"2026-10-05T19:00:00Z","v":4548,"vw":76.901123},{"c":76.775,"h":76.855,"l":76.77,"n":82,"o":76.855,"t":"2026-10-05T19:15:00Z","v":6902,"vw":76.819423},{"c":76.805,"h":76.805,"l":76.76,"n":13,"o":76.76,"t":"2026-10-05T19:30:00Z","v":925,"vw":76.768123},{"c":76.41,"h":76.83,"l":76.34,"n":223,"o":76.8,"t":"2026-10-05T19:45:00Z","v":18753,"vw":76.502284},{"c":76.41,"h":76.41,"l":76.41,"n":8,"o":76.41,"t":"2026-10-05T20:00:00Z","v":286,"vw":76.41},{"c":76,"h":76,"l":76,"n":18,"o":76,"t":"2026-10-06T08:30:00Z","v":1571,"vw":76},{"c":75.95,"h":76.68,"l":75.895,"n":148,"o":76.68,"t":"2026-10-06T13:30:00Z","v":12874,"vw":76.545613},{"c":75.82,"h":75.89,"l":75.75,"n":75,"o":75.86,"t":"2026-10-06T13:45:00Z","v":4284,"vw":75.823113},{"c":75.885,"h":75.9199,"l":75.77,"n":61,"o":75.81,"t":"2026-10-06T14:00:00Z","v":7731,"vw":75.897497},{"c":75.77,"h":75.82,"l":75.67,"n":36,"o":75.82,"t":"2026-10-06T14:15:00Z","v":2231,"vw":75.732725},{"c":75.99,"h":75.99,"l":75.74,"n":52,"o":75.74,"t":"2026-10-06T14:30:00Z","v":3918,"vw":75.817668},{"c":76.19,"h":76.25,"l":76.08,"n":69,"o":76.08,"t":"2026-10-06T14:45:00Z","v":3505,"vw":76.165244},{"c":76.93,"h":76.965,"l":76.23,"n":269,"o":76.23,"t":"2026-10-06T15:00:00Z","v":16243,"vw":76.486917},{"c":76.89,"h":76.99,"l":76.79,"n":154,"o":76.92,"t":"2026-10-06T15:15:00Z","v":9722,"vw":76.890437},{"c":77.15,"h":77.26,"l":76.89,"n":50,"o":76.9,"t":"2026-10-06T15:30:00Z","v":2888,"vw":77.108626},{"c":77.2,"h":77.3773,"l":77.2,"n":19,"o":77.3773,"t":"2026-10-06T15:45:00Z","v":2256,"vw":77.352814},{"c":77.11,"h":77.23,"l":77.03,"n":35,"o":77.21,"t":"2026-10-06T16:00:00Z","v":5595,"vw":77.120687},{"c":77.13,"h":77.25,"l":77.13,"n":34,"o":77.17,"t":"2026-10-06T16:15:00Z","v":3756,"vw":77.222832},{"c":77,"h":77.05,"l":77,"n":15,"o":77.05,"t":"2026-10-06T16:30:00Z","v":1116,"vw":77.019864},{"c":77.08,"h":77.08,"l":76.98,"n":19,"o":77.03,"t":"2026-10-06T16:45:00Z","v":1407,"vw":77.013931},{"c":77.22,"h":77.235,"l":77.055,"n":37,"o":77.055,"t":"2026-10-06T17:00:00Z","v":2644,"vw":77.171075},{"c":77.13,"h":77.18,"l":77.07,"n":43,"o":77.18,"t":"2026-10-06T17:15:00Z","v":2119,"vw":77.117664},{"c":77.33,"h":77.33,"l":77.125,"n":82,"o":77.125,"t":"2026-10-06T17:30:00Z","v":40110,"vw":77.180091},{"c":77.39,"h":77.44,"l":77.3201,"n":86,"o":77.345,"t":"2026-10-06T17:45:00Z","v":5261,"vw":77.364599},{"c":77.67,"h":77.67,"l":77.3873,"n":64,"o":77.44,"t":"2026-10-06T18:00:00Z","v":9296,"vw":77.549923},{"c":77.41,"h":77.645,"l":77.41,"n":79,"o":77.5801,"t":"2026-10-06T18:15:00Z","v":6676,"vw":77.541304},{"c":77.5,"h":77.5,"l":77.355,"n":182,"o":77.45,"t":"2026-10-06T18:30:00Z","v":19530,"vw":77.455248},{"c":77.575,"h":77.67,"l":77.4498,"n":483,"o":77.48,"t":"2026-10-06T18:45:00Z","v":50030,"vw":77.549643},{"c":77.57,"h":77.77,"l":77.54,"n":496,"o":77.59,"t":"2026-10-06T19:00:00Z","v":55154,"vw":77.650508},{"c":77.27,"h":77.585,"l":77.27,"n":559,"o":77.58,"t":"2026-10-06T19:15:00Z","v":68573,"vw":77.42156},{"c":77.1893,"h":77.33,"l":77.15,"n":67,"o":77.31,"t":"2026-10-06T19:30:00Z","v":6466,"vw":77.191286},{"c":77.13,"h":77.23,"l":76.98,"n":271,"o":77.2,"t":"2026-10-06T19:45:00Z","v":51751,"vw":77.04688},{"c":77.12,"h":77.12,"l":77.12,"n":7,"o":77.12,"t":"2026-10-06T20:00:00Z","v":569,"vw":77.12},{"c":77.2362,"h":77.2362,"l":77.2362,"n":1,"o":77.2362,"t":"2026-10-06T20:15:00Z","v":431304,"vw":77.2362},{"c":76.87,"h":76.87,"l":76.87,"n":1,"o":76.87,"t":"2026-10-07T11:00:00Z","v":650,"vw":76.87},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-07T12:15:00Z","v":166,"vw":75.25},{"c":76.32,"h":76.32,"l":76.32,"n":1,"o":76.32,"t":"2026-10-07T12:45:00Z","v":100,"vw":76.32},{"c":74.14,"h":74.55,"l":73.6,"n":332,"o":74.37,"t":"2026-10-07T13:30:00Z","v":25918,"vw":74.117998},{"c":74.545,"h":74.675,"l":74.15,"n":156,"o":74.15,"t":"2026-10-07T13:45:00Z","v":9752,"vw":74.423746},{"c":74.59,"h":74.7642,"l":74.29,"n":240,"o":74.69,"t":"2026-10-07T14:00:00Z","v":15382,"vw":74.58622},{"c":74.63,"h":74.71,"l":74.37,"n":214,"o":74.59,"t":"2026-10-07T14:15:00Z","v":19691,"vw":74.558262},{"c":74.87,"h":75,"l":74.58,"n":142,"o":74.58,"t":"2026-10-07T14:30:00Z","v":8308,"vw":74.866003},{"c":74.795,"h":74.895,"l":74.765,"n":87,"o":74.79,"t":"2026-10-07T14:45:00Z","v":5810,"vw":74.80375},{"c":74.8,"h":74.92,"l":74.62,"n":86,"o":74.755,"t":"2026-10-07T15:00:00Z","v":5197,"vw":74.771278},{"c":74.68,"h":74.775,"l":74.5,"n":172,"o":74.769,"t":"2026-10-07T15:15:00Z","v":14292,"vw":74.618506},{"c":74.88,"h":74.955,"l":74.74,"n":264,"o":74.79,"t":"2026-10-07T15:30:00Z","v":26572,"vw":74.839037},{"c":74.85,"h":74.88,"l":74.65,"n":95,"o":74.85,"t":"2026-10-07T15:45:00Z","v":6512,"vw":74.782107},{"c":74.935,"h":75.005,"l":74.76,"n":85,"o":74.87,"t":"2026-10-07T16:00:00Z","v":5896,"vw":74.867514},{"c":75.165,"h":75.165,"l":74.86,"n":98,"o":74.86,"t":"2026-10-07T16:15:00Z","v":7632,"vw":74.99417},{"c":74.935,"h":75.15,"l":74.89,"n":101,"o":75.11,"t":"2026-10-07T16:30:00Z","v":8046,"vw":75.010614},{"c":74.935,"h":75.02,"l":74.85,"n":93,"o":74.965,"t":"2026-10-07T16:45:00Z","v":14562,"vw":74.911488},{"c":75.335,"h":75.425,"l":74.87,"n":154,"o":74.89,"t":"2026-10-07T17:00:00Z","v":10695,"vw":75.147979},{"c":75.15,"h":75.455,"l":75.1342,"n":109,"o":75.25,"t":"2026-10-07T17:15:00Z","v":7896,"vw":75.284066},{"c":75.075,"h":75.145,"l":74.9,"n":99,"o":75.05,"t":"2026-10-07T17:30:00Z","v":6883,"vw":75.06987},{"c":74.975,"h":75.08,"l":74.85,"n":174,"o":75.02,"t":"2026-10-07T17:45:00Z","v":5714,"vw":74.98958},{"c":74.88,"h":75.09,"l":74.83,"n":181,"o":74.95,"t":"2026-10-07T18:00:00Z","v":13388,"vw":74.914925},{"c":74.87,"h":74.95,"l":74.815,"n":92,"o":74.885,"t":"2026-10-07T18:15:00Z","v":7295,"vw":74.899908},{"c":74.86,"h":74.95,"l":74.775,"n":196,"o":74.84,"t":"2026-10-07T18:30:00Z","v":15784,"vw":74.882265},{"c":74.91,"h":75.015,"l":74.83,"n":107,"o":74.87,"t":"2026-10-07T18:45:00Z","v":8538,"vw":74.92006},{"c":74.715,"h":74.96,"l":74.6151,"n":183,"o":74.905,"t":"2026-10-07T19:00:00Z","v":14475,"vw":74.773826},{"c":74.625,"h":74.6899,"l":74.56,"n":172,"o":74.63,"t":"2026-10-07T19:15:00Z","v":15417,"vw":74.602907},{"c":74.52,"h":74.7399,"l":74.52,"n":180,"o":74.625,"t":"2026-10-07T19:30:00Z","v":17685,"vw":74.624361},{"c":74.67,"h":74.685,"l":74.51,"n":322,"o":74.51,"t":"2026-10-07T19:45:00Z","v":20625,"vw":74.577675},{"c":74.6,"h":74.6,"l":74.6,"n":11,"o":74.6,"t":"2026-10-07T20:00:00Z","v":1074,"vw":74.6},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-10-08T08:00:00Z","v":108,"vw":74.6},{"c":74.56,"h":74.62,"l":74.56,"n":3,"o":74.62,"t":"2026-10-08T13:15:00Z","v":700,"vw":74.577143},{"c":75.06,"h":75.075,"l":74.53,"n":332,"o":74.53,"t":"2026-10-08T13:30:00Z","v":39633,"vw":74.825565},{"c":75.58,"h":75.62,"l":75.03,"n":131,"o":75.03,"t":"2026-10-08T13:45:00Z","v":9327,"vw":75.427029},{"c":75.28,"h":75.53,"l":75.23,"n":105,"o":75.505,"t":"2026-10-08T14:00:00Z","v":6583,"vw":75.369575},{"c":75.66,"h":75.68,"l":75.24,"n":128,"o":75.34,"t":"2026-10-08T14:15:00Z","v":14991,"vw":75.467155},{"c":75.405,"h":75.73,"l":75.37,"n":108,"o":75.62,"t":"2026-10-08T14:30:00Z","v":8977,"vw":75.555051},{"c":75.19,"h":75.39,"l":75.19,"n":61,"o":75.355,"t":"2026-10-08T14:45:00Z","v":5190,"vw":75.324504},{"c":75,"h":75.2681,"l":74.98,"n":71,"o":75.2681,"t":"2026-10-08T15:00:00Z","v":6902,"vw":75.046817},{"c":75.16,"h":75.17,"l":74.92,"n":87,"o":74.93,"t":"2026-10-08T15:15:00Z","v":15663,"vw":75.028708},{"c":75.01,"h":75.145,"l":74.9,"n":81,"o":75.13,"t":"2026-10-08T15:30:00Z","v":6269,"vw":74.997487},{"c":74.87,"h":75.02,"l":74.825,"n":69,"o":75.01,"t":"2026-10-08T15:45:00Z","v":6067,"vw":74.919241},{"c":74.94,"h":75.005,"l":74.79,"n":75,"o":74.88,"t":"2026-10-08T16:00:00Z","v":7261,"vw":74.852586},{"c":75.12,"h":75.61,"l":74.9,"n":196,"o":74.94,"t":"2026-10-08T16:15:00Z","v":16600,"vw":75.168384},{"c":75.275,"h":75.31,"l":75.02,"n":211,"o":75.08,"t":"2026-10-08T16:30:00Z","v":18853,"vw":75.118633},{"c":75.55,"h":75.68,"l":75.21,"n":100,"o":75.2116,"t":"2026-10-08T16:45:00Z","v":7597,"vw":75.419062},{"c":75.725,"h":75.815,"l":75.49,"n":91,"o":75.49,"t":"2026-10-08T17:00:00Z","v":9043,"vw":75.655589},{"c":75.92,"h":76.11,"l":75.75,"n":125,"o":75.76,"t":"2026-10-08T17:15:00Z","v":11901,"vw":75.961095},{"c":75.76,"h":76.05,"l":75.66,"n":110,"o":75.99,"t":"2026-10-08T17:30:00Z","v":6493,"vw":75.798694},{"c":75.93,"h":75.93,"l":75.65,"n":158,"o":75.76,"t":"2026-10-08T17:45:00Z","v":14334,"vw":75.82359},{"c":75.645,"h":75.925,"l":75.5735,"n":82,"o":75.815,"t":"2026-10-08T18:00:00Z","v":4302,"vw":75.747561},{"c":75.69,"h":75.7899,"l":75.55,"n":89,"o":75.68,"t":"2026-10-08T18:15:00Z","v":6604,"vw":75.671194},{"c":75.57,"h":75.71,"l":75.485,"n":63,"o":75.69,"t":"2026-10-08T18:30:00Z","v":3709,"vw":75.605698},{"c":75.68,"h":75.73,"l":75.62,"n":63,"o":75.68,"t":"2026-10-08T18:45:00Z","v":4920,"vw":75.677159},{"c":75.78,"h":75.795,"l":75.665,"n":70,"o":75.665,"t":"2026-10-08T19:00:00Z","v":5788,"vw":75.7468},{"c":75.75,"h":75.81,"l":75.575,"n":70,"o":75.72,"t":"2026-10-08T19:15:00Z","v":5438,"vw":75.686268},{"c":75.8,"h":75.87,"l":75.67,"n":89,"o":75.745,"t":"2026-10-08T19:30:00Z","v":8221,"vw":75.763917},{"c":75.86,"h":75.895,"l":75.64,"n":283,"o":75.77,"t":"2026-10-08T19:45:00Z","v":11480,"vw":75.768769},{"c":75.89,"h":75.89,"l":75.89,"n":7,"o":75.89,"t":"2026-10-08T20:00:00Z","v":323,"vw":75.89},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-09T08:00:00Z","v":100,"vw":76.81},{"c":77.52,"h":77.79,"l":77.21,"n":131,"o":77.42,"t":"2026-10-09T13:30:00Z","v":12594,"vw":77.488948},{"c":78.045,"h":78.32,"l":77.49,"n":98,"o":77.49,"t":"2026-10-09T13:45:00Z","v":9726,"vw":78.003211},{"c":77.86,"h":78.035,"l":77.75,"n":69,"o":78.035,"t":"2026-10-09T14:00:00Z","v":3189,"vw":77.84597},{"c":77.47,"h":77.99,"l":77.45,"n":98,"o":77.915,"t":"2026-10-09T14:15:00Z","v":6296,"vw":77.708746},{"c":77.33,"h":77.55,"l":77.33,"n":141,"o":77.42,"t":"2026-10-09T14:30:00Z","v":15108,"vw":77.483276},{"c":77.585,"h":77.585,"l":77.45,"n":45,"o":77.52,"t":"2026-10-09T14:45:00Z","v":2749,"vw":77.512738},{"c":77.75,"h":77.76,"l":77.565,"n":107,"o":77.565,"t":"2026-10-09T15:00:00Z","v":13091,"vw":77.654618},{"c":78.05,"h":78.12,"l":77.805,"n":95,"o":77.805,"t":"2026-10-09T15:15:00Z","v":8649,"vw":77.942913},{"c":77.94,"h":78.09,"l":77.91,"n":139,"o":78.03,"t":"2026-10-09T15:30:00Z","v":10835,"vw":78.014834},{"c":77.9,"h":78.04,"l":77.87,"n":96,"o":77.91,"t":"2026-10-09T15:45:00Z","v":10907,"vw":77.982589},{"c":77.94,"h":78,"l":77.89,"n":166,"o":77.905,"t":"2026-10-09T16:00:00Z","v":15934,"vw":77.928451},{"c":77.95,"h":78,"l":77.88,"n":93,"o":77.98,"t":"2026-10-09T16:15:00Z","v":8953,"vw":77.94151},{"c":77.94,"h":77.96,"l":77.83,"n":74,"o":77.9401,"t":"2026-10-09T16:30:00Z","v":9609,"vw":77.931667},{"c":77.89,"h":78.03,"l":77.87,"n":100,"o":77.98,"t":"2026-10-09T16:45:00Z","v":7732,"vw":77.943066},{"c":77.86,"h":78,"l":77.8001,"n":142,"o":77.92,"t":"2026-10-09T17:00:00Z","v":12218,"vw":77.923473},{"c":77.89,"h":78.01,"l":77.89,"n":72,"o":77.92,"t":"2026-10-09T17:15:00Z","v":6461,"vw":77.93824},{"c":78.05,"h":78.05,"l":77.91,"n":45,"o":77.91,"t":"2026-10-09T17:30:00Z","v":4734,"vw":77.977824},{"c":78.14,"h":78.1499,"l":78.04,"n":193,"o":78.04,"t":"2026-10-09T17:45:00Z","v":19868,"vw":78.082604},{"c":78.305,"h":78.37,"l":78.14,"n":46,"o":78.14,"t":"2026-10-09T18:00:00Z","v":4290,"vw":78.27118},{"c":78.11,"h":78.28,"l":78.11,"n":50,"o":78.28,"t":"2026-10-09T18:15:00Z","v":3732,"vw":78.232669},{"c":78.12,"h":78.13,"l":78.06,"n":57,"o":78.08,"t":"2026-10-09T18:30:00Z","v":6133,"vw":78.096402},{"c":78.1,"h":78.21,"l":78.06,"n":146,"o":78.11,"t":"2026-10-09T18:45:00Z","v":13448,"vw":78.099101},{"c":78.0425,"h":78.235,"l":78.04,"n":151,"o":78.2,"t":"2026-10-09T19:00:00Z","v":11039,"vw":78.089003},{"c":77.975,"h":78.1,"l":77.9725,"n":158,"o":78.035,"t":"2026-10-09T19:15:00Z","v":11578,"vw":78.026871},{"c":78.14,"h":78.18,"l":77.94,"n":327,"o":77.97,"t":"2026-10-09T19:30:00Z","v":27152,"vw":78.061079},{"c":78.06,"h":78.18,"l":77.995,"n":583,"o":78.13,"t":"2026-10-09T19:45:00Z","v":60395,"vw":78.079419},{"c":78.04,"h":78.05,"l":78.04,"n":11,"o":78.05,"t":"2026-10-09T20:00:00Z","v":23001,"vw":78.049956},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-12T11:00:00Z","v":496,"vw":77.9},{"c":78.05,"h":78.05,"l":78.05,"n":2,"o":78.05,"t":"2026-10-12T11:45:00Z","v":134,"vw":78.05},{"c":77.4499,"h":77.49,"l":76.89,"n":225,"o":77.25,"t":"2026-10-12T13:30:00Z","v":19894,"vw":77.262414},{"c":77.53,"h":77.53,"l":77.24,"n":29,"o":77.315,"t":"2026-10-12T13:45:00Z","v":2327,"vw":77.334607},{"c":77.46,"h":77.46,"l":77.42,"n":12,"o":77.42,"t":"2026-10-12T14:00:00Z","v":682,"vw":77.453019},{"c":77.175,"h":77.2595,"l":77.175,"n":13,"o":77.25,"t":"2026-10-12T14:15:00Z","v":962,"vw":77.241812},{"c":77.31,"h":77.5,"l":77.31,"n":19,"o":77.5,"t":"2026-10-12T14:30:00Z","v":2774,"vw":77.424729},{"c":77.2,"h":77.34,"l":77.2,"n":32,"o":77.34,"t":"2026-10-12T14:45:00Z","v":4131,"vw":77.27035},{"c":77.48,"h":77.48,"l":77.285,"n":61,"o":77.32,"t":"2026-10-12T15:00:00Z","v":5474,"vw":77.359783},{"c":77.4036,"h":77.48,"l":77.4036,"n":6,"o":77.48,"t":"2026-10-12T15:15:00Z","v":305,"vw":77.438445},{"c":77.485,"h":77.485,"l":77.42,"n":7,"o":77.425,"t":"2026-10-12T15:30:00Z","v":2613,"vw":77.434744},{"c":77.35,"h":77.465,"l":77.34,"n":21,"o":77.4303,"t":"2026-10-12T15:45:00Z","v":1444,"vw":77.422496},{"c":77.39,"h":77.39,"l":77.35,"n":4,"o":77.35,"t":"2026-10-12T16:00:00Z","v":502,"vw":77.372222},{"c":77.4822,"h":77.4822,"l":77.38,"n":19,"o":77.38,"t":"2026-10-12T16:15:00Z","v":825,"vw":77.458396},{"c":77.4,"h":77.48,"l":77.4,"n":24,"o":77.48,"t":"2026-10-12T16:30:00Z","v":5222,"vw":77.466834},{"c":77.32,"h":77.42,"l":77.32,"n":24,"o":77.34,"t":"2026-10-12T16:45:00Z","v":3514,"vw":77.369258},{"c":77.43,"h":77.53,"l":77.4249,"n":24,"o":77.43,"t":"2026-10-12T17:00:00Z","v":3626,"vw":77.475292},{"c":77.325,"h":77.425,"l":77.28,"n":55,"o":77.425,"t":"2026-10-12T17:15:00Z","v":7975,"vw":77.323401},{"c":77.315,"h":77.315,"l":77.315,"n":4,"o":77.315,"t":"2026-10-12T17:30:00Z","v":303,"vw":77.315},{"c":77.33,"h":77.33,"l":77.33,"n":6,"o":77.33,"t":"2026-10-12T17:45:00Z","v":215,"vw":77.33},{"c":77.25,"h":77.25,"l":77.25,"n":5,"o":77.25,"t":"2026-10-12T18:00:00Z","v":357,"vw":77.25},{"c":77.21,"h":77.35,"l":77.21,"n":19,"o":77.295,"t":"2026-10-12T18:15:00Z","v":1323,"vw":77.312307},{"c":77.255,"h":77.29,"l":77.23,"n":80,"o":77.2659,"t":"2026-10-12T18:30:00Z","v":10786,"vw":77.26453},{"c":77.15,"h":77.17,"l":77.1,"n":75,"o":77.1304,"t":"2026-10-12T18:45:00Z","v":9278,"vw":77.130066},{"c":77.1,"h":77.185,"l":77.1,"n":51,"o":77.17,"t":"2026-10-12T19:00:00Z","v":3930,"vw":77.150532},{"c":77.13,"h":77.13,"l":77.05,"n":21,"o":77.125,"t":"2026-10-12T19:15:00Z","v":1659,"vw":77.087768},{"c":77.1916,"h":77.3,"l":77.19,"n":24,"o":77.3,"t":"2026-10-12T19:30:00Z","v":1129,"vw":77.217284},{"c":77.26,"h":77.47,"l":77.21,"n":102,"o":77.21,"t":"2026-10-12T19:45:00Z","v":9293,"vw":77.347287},{"c":78.15,"h":78.15,"l":76.62,"n":19,"o":76.62,"t":"2026-10-13T12:45:00Z","v":365,"vw":77.34},{"c":77.82,"h":77.82,"l":77.82,"n":3,"o":77.82,"t":"2026-10-13T13:15:00Z","v":103,"vw":77.82},{"c":77.13,"h":77.93,"l":77.13,"n":309,"o":77.89,"t":"2026-10-13T13:30:00Z","v":23924,"vw":77.493822},{"c":76.535,"h":77.21,"l":76.37,"n":300,"o":77.14,"t":"2026-10-13T13:45:00Z","v":34965,"vw":76.883795},{"c":76.33,"h":76.605,"l":76.31,"n":212,"o":76.49,"t":"2026-10-13T14:00:00Z","v":14855,"vw":76.458306},{"c":76.015,"h":76.3658,"l":75.95,"n":229,"o":76.3658,"t":"2026-10-13T14:15:00Z","v":15745,"vw":76.114795},{"c":76.02,"h":76.19,"l":75.89,"n":173,"o":76.09,"t":"2026-10-13T14:30:00Z","v":14331,"vw":76.016628},{"c":75.87,"h":76.14,"l":75.87,"n":177,"o":75.97,"t":"2026-10-13T14:45:00Z","v":15624,"vw":76.039467},{"c":75.75,"h":75.89,"l":75.615,"n":179,"o":75.89,"t":"2026-10-13T15:00:00Z","v":13241,"vw":75.78453},{"c":75.52,"h":75.8,"l":75.48,"n":141,"o":75.7184,"t":"2026-10-13T15:15:00Z","v":10347,"vw":75.688959},{"c":75.46,"h":75.6394,"l":75.43,"n":172,"o":75.53,"t":"2026-10-13T15:30:00Z","v":14426,"vw":75.533353},{"c":75.45,"h":75.5227,"l":75.315,"n":146,"o":75.47,"t":"2026-10-13T15:45:00Z","v":9897,"vw":75.415867},{"c":75.57,"h":75.62,"l":75.41,"n":156,"o":75.46,"t":"2026-10-13T16:00:00Z","v":8944,"vw":75.511594},{"c":75.58,"h":75.62,"l":75.44,"n":124,"o":75.57,"t":"2026-10-13T16:15:00Z","v":8732,"vw":75.525853},{"c":75.62,"h":75.69,"l":75.58,"n":120,"o":75.61,"t":"2026-10-13T16:30:00Z","v":10261,"vw":75.615652},{"c":75.39,"h":75.615,"l":75.39,"n":206,"o":75.61,"t":"2026-10-13T16:45:00Z","v":30655,"vw":75.551573},{"c":75.69,"h":75.71,"l":75.325,"n":148,"o":75.445,"t":"2026-10-13T17:00:00Z","v":11569,"vw":75.48091},{"c":75.78,"h":75.83,"l":75.7,"n":124,"o":75.71,"t":"2026-10-13T17:15:00Z","v":9234,"vw":75.751244},{"c":75.91,"h":75.9536,"l":75.71,"n":141,"o":75.74,"t":"2026-10-13T17:30:00Z","v":9756,"vw":75.838542},{"c":75.59,"h":75.9,"l":75.525,"n":172,"o":75.9,"t":"2026-10-13T17:45:00Z","v":9804,"vw":75.627532},{"c":76.195,"h":76.26,"l":75.59,"n":264,"o":75.59,"t":"2026-10-13T18:00:00Z","v":21195,"vw":75.956871},{"c":76.13,"h":76.32,"l":76.08,"n":101,"o":76.16,"t":"2026-10-13T18:15:00Z","v":9258,"vw":76.2019},{"c":76.38,"h":76.38,"l":76.1,"n":124,"o":76.15,"t":"2026-10-13T18:30:00Z","v":10900,"vw":76.203732},{"c":76.37,"h":76.47,"l":76.37,"n":130,"o":76.38,"t":"2026-10-13T18:45:00Z","v":12373,"vw":76.418582},{"c":76.28,"h":76.4,"l":76.27,"n":121,"o":76.38,"t":"2026-10-13T19:00:00Z","v":9338,"vw":76.32267},{"c":76.36,"h":76.374,"l":76.2,"n":157,"o":76.335,"t":"2026-10-13T19:15:00Z","v":10273,"vw":76.272917},{"c":76.25,"h":76.375,"l":76.25,"n":140,"o":76.34,"t":"2026-10-13T19:30:00Z","v":8905,"vw":76.306606},{"c":76.03,"h":76.305,"l":75.97,"n":235,"o":76.305,"t":"2026-10-13T19:45:00Z","v":14006,"vw":76.156666},{"c":76.08,"h":76.08,"l":76.08,"n":15,"o":76.08,"t":"2026-10-13T20:00:00Z","v":1433,"vw":76.08},{"c":75.89,"h":75.89,"l":75.89,"n":1,"o":75.89,"t":"2026-10-13T20:30:00Z","v":500,"vw":75.89},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-10-13T20:45:00Z","v":200,"vw":75.97},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-13T22:30:00Z","v":125,"vw":75.1},{"c":76.08,"h":76.08,"l":76.08,"n":1,"o":76.08,"t":"2026-10-14T09:15:00Z","v":150,"vw":76.08},{"c":76.08,"h":76.08,"l":76.08,"n":1,"o":76.08,"t":"2026-10-14T10:45:00Z","v":150,"vw":76.08},{"c":75,"h":75,"l":75,"n":7,"o":75,"t":"2026-10-14T12:30:00Z","v":448,"vw":75},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-10-14T13:15:00Z","v":200,"vw":74.19},{"c":73.685,"h":74.57,"l":73.6,"n":389,"o":74.19,"t":"2026-10-14T13:30:00Z","v":33375,"vw":73.950638},{"c":73.08,"h":73.67,"l":73.08,"n":213,"o":73.67,"t":"2026-10-14T13:45:00Z","v":20620,"vw":73.456866},{"c":72.81,"h":73.09,"l":72.4618,"n":272,"o":73.02,"t":"2026-10-14T14:00:00Z","v":20982,"vw":72.810244},{"c":72.7153,"h":72.926,"l":72.55,"n":120,"o":72.81,"t":"2026-10-14T14:15:00Z","v":6155,"vw":72.711549},{"c":73.21,"h":73.21,"l":72.76,"n":86,"o":72.76,"t":"2026-10-14T14:30:00Z","v":2823,"vw":72.924461},{"c":72.91,"h":73.2209,"l":72.85,"n":52,"o":73.17,"t":"2026-10-14T14:45:00Z","v":2350,"vw":73.037079},{"c":72.49,"h":72.91,"l":72.39,"n":107,"o":72.91,"t":"2026-10-14T15:00:00Z","v":4785,"vw":72.585696},{"c":72.6793,"h":72.814,"l":72.5101,"n":66,"o":72.61,"t":"2026-10-14T15:15:00Z","v":5846,"vw":72.616465},{"c":72.435,"h":72.78,"l":72.33,"n":217,"o":72.75,"t":"2026-10-14T15:30:00Z","v":33627,"vw":72.719496},{"c":72.365,"h":72.5201,"l":72.365,"n":45,"o":72.465,"t":"2026-10-14T15:45:00Z","v":1428,"vw":72.458267},{"c":72.185,"h":72.41,"l":72.08,"n":115,"o":72.365,"t":"2026-10-14T16:00:00Z","v":9565,"vw":72.339254},{"c":72.3,"h":72.3,"l":72.14,"n":59,"o":72.15,"t":"2026-10-14T16:15:00Z","v":2688,"vw":72.185256},{"c":72.47,"h":72.47,"l":72.205,"n":87,"o":72.27,"t":"2026-10-14T16:30:00Z","v":5173,"vw":72.369087},{"c":72.4847,"h":72.4847,"l":72.33,"n":25,"o":72.475,"t":"2026-10-14T16:45:00Z","v":1975,"vw":72.40021},{"c":72.2771,"h":72.365,"l":72.27,"n":32,"o":72.34,"t":"2026-10-14T17:00:00Z","v":2374,"vw":72.314351},{"c":72.405,"h":72.45,"l":72.18,"n":50,"o":72.18,"t":"2026-10-14T17:15:00Z","v":3359,"vw":72.357721},{"c":72.25,"h":72.48,"l":72.24,"n":70,"o":72.42,"t":"2026-10-14T17:30:00Z","v":6349,"vw":72.303706},{"c":71.875,"h":72.24,"l":71.86,"n":223,"o":72.24,"t":"2026-10-14T17:45:00Z","v":11847,"vw":72.016187},{"c":72.08,"h":72.105,"l":71.77,"n":79,"o":71.875,"t":"2026-10-14T18:00:00Z","v":12689,"vw":71.878011},{"c":72.08,"h":72.09,"l":71.9201,"n":38,"o":72,"t":"2026-10-14T18:15:00Z","v":2997,"vw":72.018276},{"c":71.975,"h":72.075,"l":71.975,"n":293,"o":72.045,"t":"2026-10-14T18:30:00Z","v":27921,"vw":72.023675},{"c":72.2364,"h":72.2364,"l":71.99,"n":31,"o":72.0157,"t":"2026-10-14T18:45:00Z","v":1549,"vw":72.083147},{"c":72.25,"h":72.25,"l":72,"n":57,"o":72.14,"t":"2026-10-14T19:00:00Z","v":5317,"vw":72.124935},{"c":72.404,"h":72.56,"l":72.31,"n":122,"o":72.31,"t":"2026-10-14T19:15:00Z","v":9423,"vw":72.482556},{"c":72.34,"h":72.49,"l":72.25,"n":246,"o":72.405,"t":"2026-10-14T19:30:00Z","v":18192,"vw":72.351228},{"c":72.62,"h":72.68,"l":72.2368,"n":262,"o":72.3,"t":"2026-10-14T19:45:00Z","v":13967,"vw":72.400181},{"c":72.65,"h":72.65,"l":72.65,"n":10,"o":72.65,"t":"2026-10-14T20:00:00Z","v":770,"vw":72.65},{"c":73.88,"h":73.88,"l":73.88,"n":1,"o":73.88,"t":"2026-10-15T08:00:00Z","v":100,"vw":73.88},{"c":73.51,"h":73.51,"l":73.51,"n":7,"o":73.51,"t":"2026-10-15T12:45:00Z","v":271,"vw":73.51},{"c":73.9,"h":74.33,"l":73.88,"n":7,"o":74.33,"t":"2026-10-15T13:15:00Z","v":802,"vw":73.96625},{"c":73.6,"h":73.96,"l":73.42,"n":179,"o":73.89,"t":"2026-10-15T13:30:00Z","v":11837,"vw":73.763211},{"c":73.52,"h":73.64,"l":73.27,"n":144,"o":73.36,"t":"2026-10-15T13:45:00Z","v":18389,"vw":73.44653},{"c":73.52,"h":73.65,"l":73.4,"n":116,"o":73.48,"t":"2026-10-15T14:00:00Z","v":10861,"vw":73.485646},{"c":73.95,"h":74.14,"l":73.59,"n":114,"o":73.59,"t":"2026-10-15T14:15:00Z","v":11731,"vw":74.028873},{"c":74.35,"h":74.47,"l":73.98,"n":137,"o":73.98,"t":"2026-10-15T14:30:00Z","v":19614,"vw":74.124367},{"c":74.455,"h":74.62,"l":74.245,"n":157,"o":74.245,"t":"2026-10-15T14:45:00Z","v":17674,"vw":74.377281},{"c":74.775,"h":74.84,"l":74.455,"n":53,"o":74.455,"t":"2026-10-15T15:00:00Z","v":2429,"vw":74.691058},{"c":74.865,"h":75.1,"l":74.865,"n":122,"o":74.89,"t":"2026-10-15T15:15:00Z","v":11507,"vw":74.990063},{"c":74.835,"h":74.99,"l":74.81,"n":100,"o":74.9,"t":"2026-10-15T15:30:00Z","v":16601,"vw":74.951205},{"c":74.855,"h":74.89,"l":74.64,"n":119,"o":74.83,"t":"2026-10-15T15:45:00Z","v":13278,"vw":74.789281},{"c":74.7,"h":74.9,"l":74.7,"n":219,"o":74.82,"t":"2026-10-15T16:00:00Z","v":22826,"vw":74.83543},{"c":74.97,"h":74.97,"l":74.78,"n":165,"o":74.78,"t":"2026-10-15T16:15:00Z","v":17122,"vw":74.841286},{"c":74.865,"h":74.97,"l":74.7375,"n":260,"o":74.905,"t":"2026-10-15T16:30:00Z","v":32905,"vw":74.936684},{"c":74.8,"h":74.94,"l":74.8,"n":26,"o":74.94,"t":"2026-10-15T16:45:00Z","v":1218,"vw":74.856809},{"c":74.79,"h":74.87,"l":74.7084,"n":66,"o":74.79,"t":"2026-10-15T17:00:00Z","v":4450,"vw":74.804803},{"c":74.8599,"h":74.93,"l":74.795,"n":36,"o":74.795,"t":"2026-10-15T17:15:00Z","v":3618,"vw":74.868957},{"c":74.94,"h":75,"l":74.8,"n":41,"o":74.8,"t":"2026-10-15T17:30:00Z","v":2665,"vw":74.884919},{"c":75.0125,"h":75.02,"l":74.935,"n":38,"o":74.935,"t":"2026-10-15T17:45:00Z","v":3794,"vw":74.970063},{"c":75.06,"h":75.26,"l":75.015,"n":69,"o":75.015,"t":"2026-10-15T18:00:00Z","v":7275,"vw":75.1454},{"c":75.065,"h":75.1,"l":74.985,"n":26,"o":75.055,"t":"2026-10-15T18:15:00Z","v":2386,"vw":75.061628},{"c":75.165,"h":75.2,"l":75.065,"n":59,"o":75.065,"t":"2026-10-15T18:30:00Z","v":4149,"vw":75.139054},{"c":75.34,"h":75.37,"l":75.2201,"n":61,"o":75.239,"t":"2026-10-15T18:45:00Z","v":6916,"vw":75.267248},{"c":75.58,"h":75.58,"l":75.37,"n":81,"o":75.37,"t":"2026-10-15T19:00:00Z","v":5603,"vw":75.491306},{"c":75.6,"h":75.67,"l":75.48,"n":66,"o":75.58,"t":"2026-10-15T19:15:00Z","v":4524,"vw":75.602517},{"c":75.83,"h":75.83,"l":75.3889,"n":50,"o":75.6,"t":"2026-10-15T19:30:00Z","v":2565,"vw":75.551296},{"c":76.07,"h":76.09,"l":75.8575,"n":218,"o":76.02,"t":"2026-10-15T19:45:00Z","v":14891,"vw":76.018876},{"c":76.05,"h":76.05,"l":76.05,"n":15,"o":76.05,"t":"2026-10-15T20:00:00Z","v":1191,"vw":76.05},{"c":76,"h":76.06,"l":76,"n":3,"o":76.06,"t":"2026-10-15T20:15:00Z","v":780,"vw":76.033846},{"c":76.92,"h":76.92,"l":75.89,"n":339,"o":76.04,"t":"2026-10-16T13:30:00Z","v":22958,"vw":76.43296},{"c":76.97,"h":77.17,"l":76.695,"n":90,"o":76.85,"t":"2026-10-16T13:45:00Z","v":6487,"vw":76.996758},{"c":77.28,"h":77.28,"l":76.77,"n":157,"o":77.19,"t":"2026-10-16T14:00:00Z","v":10146,"vw":77.027767},{"c":77.94,"h":78.08,"l":77.385,"n":63,"o":77.52,"t":"2026-10-16T14:15:00Z","v":5378,"vw":77.76485},{"c":77.6,"h":78.08,"l":77.6,"n":56,"o":77.999,"t":"2026-10-16T14:30:00Z","v":2092,"vw":77.84572},{"c":77.82,"h":77.95,"l":77.62,"n":59,"o":77.73,"t":"2026-10-16T14:45:00Z","v":3895,"vw":77.798552},{"c":77.34,"h":77.73,"l":77.26,"n":44,"o":77.73,"t":"2026-10-16T15:00:00Z","v":5665,"vw":77.558837},{"c":76.89,"h":77.29,"l":76.88,"n":60,"o":77.23,"t":"2026-10-16T15:15:00Z","v":5707,"vw":77.096617},{"c":76.9,"h":77.1,"l":76.885,"n":40,"o":77.02,"t":"2026-10-16T15:30:00Z","v":2107,"vw":76.940927},{"c":76.415,"h":76.77,"l":76.415,"n":24,"o":76.76,"t":"2026-10-16T15:45:00Z","v":4304,"vw":76.687311},{"c":76.5,"h":76.5,"l":76.17,"n":61,"o":76.34,"t":"2026-10-16T16:00:00Z","v":7404,"vw":76.344503},{"c":76.5,"h":76.59,"l":76.5,"n":8,"o":76.59,"t":"2026-10-16T16:15:00Z","v":542,"vw":76.536},{"c":76.57,"h":76.57,"l":76.26,"n":79,"o":76.37,"t":"2026-10-16T16:30:00Z","v":7998,"vw":76.360769},{"c":76.33,"h":76.52,"l":76.215,"n":26,"o":76.52,"t":"2026-10-16T16:45:00Z","v":1176,"vw":76.348125},{"c":76.12,"h":76.355,"l":76.07,"n":48,"o":76.355,"t":"2026-10-16T17:00:00Z","v":4529,"vw":76.172395},{"c":76.165,"h":76.21,"l":76,"n":46,"o":76,"t":"2026-10-16T17:15:00Z","v":4851,"vw":76.113056},{"c":76.4379,"h":76.5,"l":76.15,"n":114,"o":76.16,"t":"2026-10-16T17:30:00Z","v":9862,"vw":76.252931},{"c":76.145,"h":76.37,"l":76.115,"n":103,"o":76.37,"t":"2026-10-16T17:45:00Z","v":2377,"vw":76.259216},{"c":76.12,"h":76.28,"l":76.05,"n":57,"o":76.105,"t":"2026-10-16T18:00:00Z","v":3203,"vw":76.1797},{"c":76.1,"h":76.16,"l":76.02,"n":52,"o":76.16,"t":"2026-10-16T18:15:00Z","v":3450,"vw":76.079154},{"c":76.02,"h":76.105,"l":75.9401,"n":71,"o":76.02,"t":"2026-10-16T18:30:00Z","v":11239,"vw":75.981606},{"c":76.06,"h":76.06,"l":75.855,"n":78,"o":76.035,"t":"2026-10-16T18:45:00Z","v":8595,"vw":75.974329},{"c":76.31,"h":76.31,"l":76,"n":68,"o":76.02,"t":"2026-10-16T19:00:00Z","v":4230,"vw":76.133965},{"c":76.54,"h":76.54,"l":76.3,"n":63,"o":76.335,"t":"2026-10-16T19:15:00Z","v":3351,"vw":76.425176},{"c":76.58,"h":76.67,"l":76.53,"n":56,"o":76.63,"t":"2026-10-16T19:30:00Z","v":2662,"vw":76.602018},{"c":76.78,"h":76.9,"l":76.57,"n":182,"o":76.57,"t":"2026-10-16T19:45:00Z","v":9772,"vw":76.73886},{"c":76.78,"h":76.78,"l":76.78,"n":10,"o":76.78,"t":"2026-10-16T20:00:00Z","v":1073,"vw":76.78},{"c":76.99,"h":77,"l":76.99,"n":3,"o":77,"t":"2026-10-19T08:00:00Z","v":400,"vw":76.9975},{"c":76.63,"h":76.63,"l":76.63,"n":4,"o":76.63,"t":"2026-10-19T09:00:00Z","v":225,"vw":76.63},{"c":76.28,"h":76.9,"l":75.91,"n":291,"o":76.47,"t":"2026-10-19T13:30:00Z","v":22798,"vw":76.448888},{"c":76.2701,"h":76.35,"l":75.91,"n":48,"o":76.13,"t":"2026-10-19T13:45:00Z","v":1702,"vw":76.12427},{"c":76.005,"h":76.39,"l":75.87,"n":93,"o":76.33,"t":"2026-10-19T14:00:00Z","v":5486,"vw":76.039364},{"c":76.145,"h":76.285,"l":76.06,"n":68,"o":76.07,"t":"2026-10-19T14:15:00Z","v":5423,"vw":76.149694},{"c":75.985,"h":76.12,"l":75.9015,"n":71,"o":76.1,"t":"2026-10-19T14:30:00Z","v":2993,"vw":76.025721},{"c":75.95,"h":75.98,"l":75.88,"n":66,"o":75.98,"t":"2026-10-19T14:45:00Z","v":3302,"vw":75.916551},{"c":75.95,"h":76.005,"l":75.835,"n":62,"o":75.9051,"t":"2026-10-19T15:00:00Z","v":5215,"vw":75.924662},{"c":76.28,"h":76.33,"l":75.91,"n":85,"o":75.95,"t":"2026-10-19T15:15:00Z","v":5260,"vw":76.120895},{"c":76.12,"h":76.22,"l":76.068,"n":70,"o":76.22,"t":"2026-10-19T15:30:00Z","v":3208,"vw":76.130868},{"c":76.03,"h":76.14,"l":76.03,"n":56,"o":76.075,"t":"2026-10-19T15:45:00Z","v":4678,"vw":76.088992},{"c":76.1,"h":76.11,"l":75.94,"n":62,"o":76.11,"t":"2026-10-19T16:00:00Z","v":7630,"vw":76.048925},{"c":76.08,"h":76.115,"l":76.02,"n":41,"o":76.075,"t":"2026-10-19T16:15:00Z","v":3525,"vw":76.070794},{"c":76.07,"h":76.12,"l":75.985,"n":33,"o":76.07,"t":"2026-10-19T16:30:00Z","v":2426,"vw":76.064706},{"c":75.995,"h":76.075,"l":75.935,"n":22,"o":76.075,"t":"2026-10-19T16:45:00Z","v":1297,"vw":76.015597},{"c":75.925,"h":75.945,"l":75.87,"n":64,"o":75.93,"t":"2026-10-19T17:00:00Z","v":3033,"vw":75.911094},{"c":76.09,"h":76.1,"l":76.01,"n":25,"o":76.03,"t":"2026-10-19T17:15:00Z","v":1992,"vw":76.056667},{"c":76.15,"h":76.23,"l":76.08,"n":134,"o":76.11,"t":"2026-10-19T17:30:00Z","v":10093,"vw":76.154923},{"c":76.0401,"h":76.09,"l":76.015,"n":37,"o":76.08,"t":"2026-10-19T17:45:00Z","v":2769,"vw":76.042252},{"c":76.2625,"h":76.275,"l":76.14,"n":84,"o":76.17,"t":"2026-10-19T18:00:00Z","v":9249,"vw":76.182013},{"c":76.15,"h":76.3199,"l":76.15,"n":33,"o":76.3199,"t":"2026-10-19T18:15:00Z","v":1742,"vw":76.229566},{"c":76.23,"h":76.24,"l":76.13,"n":26,"o":76.18,"t":"2026-10-19T18:30:00Z","v":2919,"vw":76.210079},{"c":76.325,"h":76.415,"l":76.28,"n":138,"o":76.315,"t":"2026-10-19T18:45:00Z","v":13282,"vw":76.306888},{"c":76.16,"h":76.3,"l":76.14,"n":60,"o":76.3,"t":"2026-10-19T19:00:00Z","v":3052,"vw":76.222954},{"c":76.225,"h":76.345,"l":76.17,"n":31,"o":76.18,"t":"2026-10-19T19:15:00Z","v":1989,"vw":76.252285},{"c":76.397,"h":76.41,"l":76.305,"n":75,"o":76.305,"t":"2026-10-19T19:30:00Z","v":2447,"vw":76.383171},{"c":75.915,"h":76.36,"l":75.83,"n":104,"o":76.36,"t":"2026-10-19T19:45:00Z","v":5600,"vw":76.057997},{"c":75.9,"h":75.9,"l":75.9,"n":13,"o":75.9,"t":"2026-10-19T20:00:00Z","v":654,"vw":75.9},{"c":75.47,"h":75.47,"l":75.47,"n":7,"o":75.47,"t":"2026-10-20T11:00:00Z","v":528,"vw":75.47},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-20T12:30:00Z","v":115,"vw":75},{"c":75.67,"h":75.74,"l":74.34,"n":262,"o":75.07,"t":"2026-10-20T13:30:00Z","v":30011,"vw":75.008833},{"c":75.525,"h":75.68,"l":75.39,"n":42,"o":75.54,"t":"2026-10-20T13:45:00Z","v":2469,"vw":75.537808},{"c":75.79,"h":75.79,"l":75.34,"n":89,"o":75.46,"t":"2026-10-20T14:00:00Z","v":8099,"vw":75.616789},{"c":76.98,"h":77,"l":75.825,"n":141,"o":75.825,"t":"2026-10-20T14:15:00Z","v":10209,"vw":76.737964},{"c":77.22,"h":77.22,"l":76.8,"n":82,"o":77.11,"t":"2026-10-20T14:30:00Z","v":5025,"vw":77.040314},{"c":76.61,"h":77.026,"l":76.61,"n":34,"o":77.026,"t":"2026-10-20T14:45:00Z","v":2214,"vw":76.820577},{"c":76.63,"h":76.795,"l":76.55,"n":60,"o":76.71,"t":"2026-10-20T15:00:00Z","v":5637,"vw":76.681491},{"c":76.28,"h":76.49,"l":76.28,"n":20,"o":76.34,"t":"2026-10-20T15:15:00Z","v":911,"vw":76.374994},{"c":76.16,"h":76.175,"l":76,"n":28,"o":76.175,"t":"2026-10-20T15:30:00Z","v":2187,"vw":76.115317},{"c":76.065,"h":76.13,"l":76,"n":21,"o":76.01,"t":"2026-10-20T15:45:00Z","v":2072,"vw":76.046625},{"c":75.88,"h":76.04,"l":75.88,"n":33,"o":76.04,"t":"2026-10-20T16:00:00Z","v":2236,"vw":75.946443},{"c":75.71,"h":75.93,"l":75.71,"n":6,"o":75.93,"t":"2026-10-20T16:15:00Z","v":596,"vw":75.77861},{"c":75.965,"h":76.0128,"l":75.84,"n":21,"o":75.85,"t":"2026-10-20T16:30:00Z","v":2499,"vw":75.925929},{"c":75.79,"h":75.9,"l":75.79,"n":21,"o":75.9,"t":"2026-10-20T16:45:00Z","v":2460,"vw":75.81417},{"c":75.71,"h":75.75,"l":75.7,"n":13,"o":75.73,"t":"2026-10-20T17:00:00Z","v":701,"vw":75.716667},{"c":75.875,"h":75.9,"l":75.81,"n":33,"o":75.81,"t":"2026-10-20T17:15:00Z","v":2006,"vw":75.869988},{"c":75.85,"h":75.975,"l":75.85,"n":37,"o":75.91,"t":"2026-10-20T17:30:00Z","v":3287,"vw":75.922127},{"c":76.025,"h":76.025,"l":75.86,"n":17,"o":75.86,"t":"2026-10-20T17:45:00Z","v":811,"vw":75.989149},{"c":76,"h":76.02,"l":76,"n":6,"o":76.02,"t":"2026-10-20T18:00:00Z","v":395,"vw":76.009259},{"c":75.965,"h":76.04,"l":75.94,"n":19,"o":76.04,"t":"2026-10-20T18:15:00Z","v":1239,"vw":75.995568},{"c":75.78,"h":75.93,"l":75.78,"n":13,"o":75.89,"t":"2026-10-20T18:30:00Z","v":1298,"vw":75.881265},{"c":75.83,"h":75.88,"l":75.79,"n":12,"o":75.86,"t":"2026-10-20T18:45:00Z","v":968,"vw":75.845182},{"c":75.84,"h":75.94,"l":75.84,"n":16,"o":75.94,"t":"2026-10-20T19:00:00Z","v":1468,"vw":75.889497},{"c":75.69,"h":75.81,"l":75.6224,"n":37,"o":75.81,"t":"2026-10-20T19:15:00Z","v":3083,"vw":75.690549},{"c":75.64,"h":75.81,"l":75.59,"n":35,"o":75.81,"t":"2026-10-20T19:30:00Z","v":116063,"vw":75.593354},{"c":75.35,"h":75.76,"l":75.31,"n":83,"o":75.6001,"t":"2026-10-20T19:45:00Z","v":5303,"vw":75.501377},{"c":75.42,"h":75.42,"l":75.42,"n":9,"o":75.42,"t":"2026-10-20T20:00:00Z","v":1404,"vw":75.42},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-21T12:15:00Z","v":385,"vw":76},{"c":75.76,"h":75.76,"l":75.76,"n":5,"o":75.76,"t":"2026-10-21T12:30:00Z","v":329,"vw":75.76},{"c":75.79,"h":76.18,"l":75.37,"n":107,"o":76.18,"t":"2026-10-21T13:30:00Z","v":23592,"vw":75.854693},{"c":75.62,"h":75.965,"l":75.61,"n":71,"o":75.67,"t":"2026-10-21T13:45:00Z","v":11826,"vw":75.754943},{"c":75.4825,"h":75.69,"l":75.44,"n":73,"o":75.525,"t":"2026-10-21T14:00:00Z","v":9143,"vw":75.53998},{"c":75.78,"h":75.78,"l":75.4801,"n":75,"o":75.58,"t":"2026-10-21T14:15:00Z","v":4492,"vw":75.57722},{"c":75.475,"h":75.67,"l":75.475,"n":7,"o":75.67,"t":"2026-10-21T14:30:00Z","v":216,"vw":75.567417},{"c":75.385,"h":75.48,"l":75.34,"n":38,"o":75.45,"t":"2026-10-21T14:45:00Z","v":2693,"vw":75.421123},{"c":75.2,"h":75.345,"l":75.15,"n":58,"o":75.345,"t":"2026-10-21T15:00:00Z","v":7148,"vw":75.218592},{"c":75.75,"h":75.75,"l":75.22,"n":112,"o":75.22,"t":"2026-10-21T15:15:00Z","v":11787,"vw":75.344408},{"c":75.605,"h":75.63,"l":75.58,"n":29,"o":75.63,"t":"2026-10-21T15:30:00Z","v":1564,"vw":75.613873},{"c":75.34,"h":75.485,"l":75.34,"n":13,"o":75.485,"t":"2026-10-21T15:45:00Z","v":1983,"vw":75.406566},{"c":75.36,"h":75.4,"l":75.32,"n":42,"o":75.4,"t":"2026-10-21T16:00:00Z","v":2748,"vw":75.377039},{"c":75.35,"h":75.39,"l":75.35,"n":20,"o":75.355,"t":"2026-10-21T16:15:00Z","v":1376,"vw":75.366529},{"c":75.45,"h":75.75,"l":75.23,"n":111,"o":75.23,"t":"2026-10-21T16:30:00Z","v":9451,"vw":75.523463},{"c":75.375,"h":75.61,"l":75.34,"n":48,"o":75.61,"t":"2026-10-21T16:45:00Z","v":6381,"vw":75.519698},{"c":75.34,"h":75.34,"l":75.25,"n":38,"o":75.31,"t":"2026-10-21T17:00:00Z","v":3472,"vw":75.279678},{"c":75.36,"h":75.4,"l":75.36,"n":7,"o":75.4,"t":"2026-10-21T17:15:00Z","v":352,"vw":75.378692},{"c":75.39,"h":75.39,"l":75.2501,"n":25,"o":75.31,"t":"2026-10-21T17:30:00Z","v":2344,"vw":75.302622},{"c":75.53,"h":75.53,"l":75.365,"n":48,"o":75.405,"t":"2026-10-21T17:45:00Z","v":3973,"vw":75.461715},{"c":75.555,"h":75.61,"l":75.53,"n":131,"o":75.56,"t":"2026-10-21T18:00:00Z","v":11070,"vw":75.560466},{"c":75.5,"h":75.61,"l":75.495,"n":74,"o":75.585,"t":"2026-10-21T18:15:00Z","v":12659,"vw":75.543689},{"c":75.6,"h":75.62,"l":75.4901,"n":112,"o":75.5,"t":"2026-10-21T18:30:00Z","v":7592,"vw":75.58369},{"c":74.93,"h":75.6,"l":74.93,"n":111,"o":75.6,"t":"2026-10-21T18:45:00Z","v":8932,"vw":75.307391},{"c":74.83,"h":74.88,"l":74.61,"n":227,"o":74.845,"t":"2026-10-21T19:00:00Z","v":28691,"vw":74.748255},{"c":75.36,"h":75.36,"l":74.93,"n":96,"o":74.93,"t":"2026-10-21T19:15:00Z","v":8121,"vw":75.072826},{"c":75.64,"h":75.77,"l":75.36,"n":85,"o":75.36,"t":"2026-10-21T19:30:00Z","v":5803,"vw":75.681179},{"c":75.7,"h":75.76,"l":75.56,"n":334,"o":75.68,"t":"2026-10-21T19:45:00Z","v":32453,"vw":75.620402},{"c":75.62,"h":75.62,"l":75.62,"n":10,"o":75.62,"t":"2026-10-21T20:00:00Z","v":22727,"vw":75.62},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-10-22T11:00:00Z","v":202,"vw":74},{"c":72.6,"h":73.11,"l":72.27,"n":603,"o":73.11,"t":"2026-10-22T13:30:00Z","v":55095,"vw":72.528391},{"c":72.65,"h":72.69,"l":72.31,"n":75,"o":72.31,"t":"2026-10-22T13:45:00Z","v":7839,"vw":72.561996},{"c":72.13,"h":72.5,"l":72.1,"n":143,"o":72.49,"t":"2026-10-22T14:00:00Z","v":9213,"vw":72.303662},{"c":71.56,"h":72.13,"l":71.56,"n":300,"o":72.07,"t":"2026-10-22T14:15:00Z","v":25055,"vw":71.798428},{"c":71.76,"h":71.76,"l":71.46,"n":187,"o":71.581,"t":"2026-10-22T14:30:00Z","v":8398,"vw":71.539427},{"c":71.66,"h":71.785,"l":71.57,"n":95,"o":71.69,"t":"2026-10-22T14:45:00Z","v":5170,"vw":71.651335},{"c":71.36,"h":71.6599,"l":71.3017,"n":275,"o":71.54,"t":"2026-10-22T15:00:00Z","v":18345,"vw":71.417073},{"c":71.6088,"h":71.69,"l":71.39,"n":163,"o":71.39,"t":"2026-10-22T15:15:00Z","v":13047,"vw":71.582521},{"c":71.43,"h":71.47,"l":71.295,"n":101,"o":71.4553,"t":"2026-10-22T15:30:00Z","v":4052,"vw":71.348733},{"c":71.44,"h":71.48,"l":71.33,"n":67,"o":71.37,"t":"2026-10-22T15:45:00Z","v":4910,"vw":71.367889},{"c":71.425,"h":71.485,"l":71.375,"n":61,"o":71.485,"t":"2026-10-22T16:00:00Z","v":1588,"vw":71.416224},{"c":71.28,"h":71.585,"l":71.28,"n":82,"o":71.51,"t":"2026-10-22T16:15:00Z","v":3692,"vw":71.475006},{"c":71.233,"h":71.32,"l":71.233,"n":64,"o":71.25,"t":"2026-10-22T16:30:00Z","v":1911,"vw":71.27155},{"c":71.2901,"h":71.2901,"l":70.928,"n":100,"o":71.05,"t":"2026-10-22T16:45:00Z","v":7715,"vw":71.107754},{"c":71.13,"h":71.22,"l":71.0101,"n":44,"o":71.22,"t":"2026-10-22T17:00:00Z","v":3221,"vw":71.115575},{"c":71.17,"h":71.24,"l":71.105,"n":58,"o":71.11,"t":"2026-10-22T17:15:00Z","v":1911,"vw":71.180004},{"c":71.37,"h":71.37,"l":71.12,"n":101,"o":71.18,"t":"2026-10-22T17:30:00Z","v":10841,"vw":71.278336},{"c":71.315,"h":71.43,"l":71.29,"n":99,"o":71.43,"t":"2026-10-22T17:45:00Z","v":2544,"vw":71.381525},{"c":71.16,"h":71.21,"l":71.13,"n":55,"o":71.17,"t":"2026-10-22T18:00:00Z","v":4198,"vw":71.191781},{"c":71.3,"h":71.41,"l":71.16,"n":104,"o":71.16,"t":"2026-10-22T18:15:00Z","v":8137,"vw":71.338919},{"c":71.12,"h":71.31,"l":71.115,"n":129,"o":71.31,"t":"2026-10-22T18:30:00Z","v":8663,"vw":71.251783},{"c":71.02,"h":71.1828,"l":71.02,"n":119,"o":71.16,"t":"2026-10-22T18:45:00Z","v":4458,"vw":71.102496},{"c":71.28,"h":71.29,"l":70.8,"n":351,"o":71.02,"t":"2026-10-22T19:00:00Z","v":32386,"vw":70.983482},{"c":71.42,"h":71.445,"l":71.2175,"n":190,"o":71.28,"t":"2026-10-22T19:15:00Z","v":24491,"vw":71.32658},{"c":71.16,"h":71.4025,"l":70.98,"n":89,"o":71.4025,"t":"2026-10-22T19:30:00Z","v":4577,"vw":71.116352},{"c":71.36,"h":71.51,"l":71.14,"n":221,"o":71.18,"t":"2026-10-22T19:45:00Z","v":16631,"vw":71.349254},{"c":71.42,"h":71.42,"l":71.42,"n":11,"o":71.42,"t":"2026-10-22T20:00:00Z","v":221,"vw":71.42},{"c":70.7,"h":70.7,"l":70.7,"n":1,"o":70.7,"t":"2026-10-22T23:15:00Z","v":1000,"vw":70.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0899285999958117,"strike":90.33813199998067,"iv":0.757072149609105,"gamma":0.015546900788502618,"theta":-0.06262549492863473,"vega":0.046062265769389335,"rho":0.007293526058540567,"breakevenPct":29.31833182457776},{"delta":0.2,"premium":1.5446111946103667,"strike":87.10777610779267,"iv":0.7698226997749342,"gamma":0.018332770639668223,"theta":-0.07593379560485716,"vega":0.05553727731958957,"rho":0.009686726158251717,"breakevenPct":25.392344133526205},{"delta":0.25,"premium":1.7215355489855038,"strike":81.28464451014496,"iv":0.6342772073693855,"gamma":0.02525528386638853,"theta":-0.0715080888117686,"vega":0.06302642594200822,"rho":0.012242615917898176,"breakevenPct":17.4061952745834},{"delta":0.3,"premium":1.9717532467532466,"strike":78.06493506493507,"iv":0.5636922077922077,"gamma":0.030957142857142857,"theta":-0.0693974025974026,"vega":0.06928961038961039,"rho":0.01475498528614476,"breakevenPct":13.20606550450962},{"delta":0.35,"premium":1.9987500000000038,"strike":75.15,"iv":0.4564900000000009,"gamma":0.04087999999999992,"theta":-0.06049000000000012,"vega":0.073785,"rho":0.017412238344986036,"breakevenPct":9.121287128712892},{"delta":0.4,"premium":2.5449355432780845,"strike":74.08471454880295,"iv":0.48269963167587476,"gamma":0.0401609576427256,"theta":-0.06677145488029466,"vega":0.07691197053406999,"rho":0.019790101030620427,"breakevenPct":8.387058121755336},{"delta":0.45,"premium":3.0426616915422886,"strike":72.8407960199005,"iv":0.48723432835820896,"gamma":0.0407318407960199,"theta":-0.0692910447761194,"vega":0.07881144278606966,"rho":0.022192317613734597,"breakevenPct":7.331623354233067},{"delta":0.5,"premium":3.6069343065693427,"strike":71.6058394160584,"iv":0.4928627737226277,"gamma":0.040584671532846714,"theta":-0.0708912408759124,"vega":0.07936058394160583,"rho":0.024551934298438934,"breakevenPct":6.382989706687039},{"delta":0.55,"premium":4.271859296482412,"strike":70.36934673366834,"iv":0.5038452261306533,"gamma":0.03940628140703517,"theta":-0.072178391959799,"vega":0.07879547738693467,"rho":0.02684511537547966,"breakevenPct":5.57454884038295}],"put":[{"delta":0.4,"premium":2.3593157894736843,"strike":69.37473684210526,"iv":0.3898450526315789,"gamma":0.04974863157894737,"theta":-0.04838821052631579,"vega":0.0768618947368421,"rho":-0.024773525416856748,"breakevenPct":5.211568525273588},{"delta":0.45,"premium":2.6588858195211786,"strike":70.37384898710866,"iv":0.3685353591160221,"gamma":0.05378508287292818,"theta":-0.046326151012891344,"vega":0.07871123388581952,"rho":-0.027860521940302994,"breakevenPct":4.222117160413754},{"delta":0.5,"premium":3.0683691756272404,"strike":71.28673835125448,"iv":0.36106487455197134,"gamma":0.055329390681003586,"theta":-0.04526989247311828,"vega":0.07931397849462365,"rho":-0.031004189515700623,"breakevenPct":3.5100860316446387},{"delta":0.55,"premium":3.5241166077738524,"strike":72.18021201413428,"iv":0.35523851590106004,"gamma":0.055845936395759715,"theta":-0.04371342756183746,"vega":0.07875759717314487,"rho":-0.03417515673818976,"breakevenPct":2.8909541635637552},{"delta":0.6,"premium":4.007945091514142,"strike":73.05990016638935,"iv":0.34862545757071545,"gamma":0.05557004991680532,"theta":-0.04121846921797006,"vega":0.07696638935108154,"rho":-0.03735381774894211,"breakevenPct":2.331039498054866},{"delta":0.65,"premium":4.465515806988353,"strike":73.89184692179701,"iv":0.3364790349417637,"gamma":0.0551540765391015,"theta":-0.03730831946755407,"vega":0.07372179700499168,"rho":-0.0405118285806718,"breakevenPct":1.8015118602423688},{"delta":0.7,"premium":4.911591962905718,"strike":74.67233384853168,"iv":0.32118438948995365,"gamma":0.05409149922720247,"theta":-0.03242982998454405,"vega":0.06899706336939722,"rho":-0.043649098024926586,"breakevenPct":1.3285121844045753},{"delta":0.75,"premium":6.232919254658387,"strike":76.19254658385093,"iv":0.34741428571428573,"gamma":0.04626583850931676,"theta":-0.03131366459627329,"vega":0.06314347826086956,"rho":-0.047391396532158445,"breakevenPct":1.047203211891731},{"delta":0.8,"premium":6.5881000000000025,"strike":76.852,"iv":0.3179934000000001,"gamma":0.04430099999999998,"theta":-0.023590599999999996,"vega":0.05557899999999999,"rho":-0.050443872539415846,"breakevenPct":0.6168316831683216},{"delta":0.85,"premium":8.395914396887157,"strike":78.82879377431907,"iv":0.3452303501945525,"gamma":0.03388754863813231,"theta":-0.02026225680933853,"vega":0.046473151750972774,"rho":-0.054531513061051244,"breakevenPct":0.3778226627554386},{"delta":0.9,"premium":9.393173431734317,"strike":80.0479704797048,"iv":0.323449815498155,"gamma":0.027250553505535062,"theta":-0.01166974169741698,"vega":0.034949815498154985,"rho":-0.05802158083548224,"breakevenPct":0.0707213578500667}]},"raw":{"call":[{"delta":0.15,"premium":1.0899285999958117,"strike":90.33813199998067,"iv":0.757072149609105,"gamma":0.015546900788502618,"theta":-0.06262549492863473,"vega":0.046062265769389335,"rho":0.007293526058540567,"breakevenPct":29.31833182457776},{"delta":0.2,"premium":1.5446111946103667,"strike":87.10777610779267,"iv":0.7698226997749342,"gamma":0.018332770639668223,"theta":-0.07593379560485716,"vega":0.05553727731958957,"rho":0.009686726158251717,"breakevenPct":25.392344133526205},{"delta":0.25,"premium":1.7215355489855038,"strike":81.28464451014496,"iv":0.6342772073693855,"gamma":0.02525528386638853,"theta":-0.0715080888117686,"vega":0.06302642594200822,"rho":0.012242615917898176,"breakevenPct":17.4061952745834},{"delta":0.3,"premium":1.9717532467532466,"strike":78.06493506493507,"iv":0.5636922077922077,"gamma":0.030957142857142857,"theta":-0.0693974025974026,"vega":0.06928961038961039,"rho":0.01475498528614476,"breakevenPct":13.20606550450962},{"delta":0.35,"premium":1.9987500000000038,"strike":75.15,"iv":0.4564900000000009,"gamma":0.04087999999999992,"theta":-0.06049000000000012,"vega":0.073785,"rho":0.017412238344986036,"breakevenPct":9.121287128712892},{"delta":0.4,"premium":2.5449355432780845,"strike":74.08471454880295,"iv":0.48269963167587476,"gamma":0.0401609576427256,"theta":-0.06677145488029466,"vega":0.07691197053406999,"rho":0.019790101030620427,"breakevenPct":8.387058121755336},{"delta":0.45,"premium":3.0426616915422886,"strike":72.8407960199005,"iv":0.48723432835820896,"gamma":0.0407318407960199,"theta":-0.0692910447761194,"vega":0.07881144278606966,"rho":0.022192317613734597,"breakevenPct":7.331623354233067},{"delta":0.5,"premium":3.6069343065693427,"strike":71.6058394160584,"iv":0.4928627737226277,"gamma":0.040584671532846714,"theta":-0.0708912408759124,"vega":0.07936058394160583,"rho":0.024551934298438934,"breakevenPct":6.382989706687039},{"delta":0.55,"premium":4.271859296482412,"strike":70.36934673366834,"iv":0.5038452261306533,"gamma":0.03940628140703517,"theta":-0.072178391959799,"vega":0.07879547738693467,"rho":0.02684511537547966,"breakevenPct":5.57454884038295}],"put":[{"delta":0.4,"premium":2.3593157894736843,"strike":69.37473684210526,"iv":0.3898450526315789,"gamma":0.04974863157894737,"theta":-0.04838821052631579,"vega":0.0768618947368421,"rho":-0.024773525416856748,"breakevenPct":5.211568525273588},{"delta":0.45,"premium":2.6588858195211786,"strike":70.37384898710866,"iv":0.3685353591160221,"gamma":0.05378508287292818,"theta":-0.046326151012891344,"vega":0.07871123388581952,"rho":-0.027860521940302994,"breakevenPct":4.222117160413754},{"delta":0.5,"premium":3.0683691756272404,"strike":71.28673835125448,"iv":0.36106487455197134,"gamma":0.055329390681003586,"theta":-0.04526989247311828,"vega":0.07931397849462365,"rho":-0.031004189515700623,"breakevenPct":3.5100860316446387},{"delta":0.55,"premium":3.5241166077738524,"strike":72.18021201413428,"iv":0.35523851590106004,"gamma":0.055845936395759715,"theta":-0.04371342756183746,"vega":0.07875759717314487,"rho":-0.03417515673818976,"breakevenPct":2.8909541635637552},{"delta":0.6,"premium":4.007945091514142,"strike":73.05990016638935,"iv":0.34862545757071545,"gamma":0.05557004991680532,"theta":-0.04121846921797006,"vega":0.07696638935108154,"rho":-0.03735381774894211,"breakevenPct":2.331039498054866},{"delta":0.65,"premium":4.465515806988353,"strike":73.89184692179701,"iv":0.3364790349417637,"gamma":0.0551540765391015,"theta":-0.03730831946755407,"vega":0.07372179700499168,"rho":-0.0405118285806718,"breakevenPct":1.8015118602423688},{"delta":0.7,"premium":4.911591962905718,"strike":74.67233384853168,"iv":0.32118438948995365,"gamma":0.05409149922720247,"theta":-0.03242982998454405,"vega":0.06899706336939722,"rho":-0.043649098024926586,"breakevenPct":1.3285121844045753},{"delta":0.75,"premium":6.232919254658387,"strike":76.19254658385093,"iv":0.34741428571428573,"gamma":0.04626583850931676,"theta":-0.03131366459627329,"vega":0.06314347826086956,"rho":-0.047391396532158445,"breakevenPct":1.047203211891731},{"delta":0.8,"premium":6.5881000000000025,"strike":76.852,"iv":0.3179934000000001,"gamma":0.04430099999999998,"theta":-0.023590599999999996,"vega":0.05557899999999999,"rho":-0.050443872539415846,"breakevenPct":0.6168316831683216},{"delta":0.85,"premium":8.395914396887157,"strike":78.82879377431907,"iv":0.3452303501945525,"gamma":0.03388754863813231,"theta":-0.02026225680933853,"vega":0.046473151750972774,"rho":-0.054531513061051244,"breakevenPct":0.3778226627554386},{"delta":0.9,"premium":9.393173431734317,"strike":80.0479704797048,"iv":0.323449815498155,"gamma":0.027250553505535062,"theta":-0.01166974169741698,"vega":0.034949815498154985,"rho":-0.05802158083548224,"breakevenPct":0.0707213578500667}]}},"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"}}