{"symbol":"SMBC","url":"https://intraalpha.com/companies/SMBC","capturedAt":"2026-10-22T23:21:17.249Z","state":"partial","quote":{"symbol":"SMBC","last_price":71.77,"prev_close":70.46,"regular_close":71.77,"change":1.31,"change_pct":1.8592,"regular_change":1.31,"regular_change_pct":1.8592,"extended_change":0,"extended_change_pct":0,"bid":53.71,"ask":89.93,"bid_size":100,"ask_size":100,"volume":138976,"vwap":71.852438,"open":70.47,"high":72.765,"low":70.47,"close":71.77,"trade_count":4382,"last_trade_at":"2026-10-22T20:00:00.369381148Z","last_quote_at":"2026-10-22T22:00:00.427284771Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:12.966687841-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:04.137Z","bars":[{"c":69.255,"h":69.5,"l":69,"n":81,"o":69.31,"t":"2026-10-15T13:30:00Z","v":2032,"vw":69.253293},{"c":69.16,"h":69.23,"l":69.16,"n":7,"o":69.225,"t":"2026-10-15T13:35:00Z","v":326,"vw":69.205},{"c":69.225,"h":69.225,"l":69.05,"n":15,"o":69.05,"t":"2026-10-15T13:40:00Z","v":406,"vw":69.108333},{"c":69.22,"h":69.22,"l":69.22,"n":10,"o":69.22,"t":"2026-10-15T13:45:00Z","v":179,"vw":69.22},{"c":69.43,"h":69.45,"l":69.34,"n":61,"o":69.34,"t":"2026-10-15T13:50:00Z","v":2570,"vw":69.399706},{"c":69.64,"h":69.66,"l":69.64,"n":23,"o":69.65,"t":"2026-10-15T13:55:00Z","v":1130,"vw":69.64375},{"c":69.52,"h":69.54,"l":69.52,"n":23,"o":69.54,"t":"2026-10-15T14:00:00Z","v":1066,"vw":69.53},{"c":69.52,"h":69.52,"l":69.52,"n":18,"o":69.52,"t":"2026-10-15T14:05:00Z","v":358,"vw":69.52},{"c":69.62,"h":69.62,"l":69.62,"n":6,"o":69.62,"t":"2026-10-15T14:15:00Z","v":114,"vw":69.62},{"c":69.98,"h":70,"l":69.8,"n":99,"o":69.99,"t":"2026-10-15T14:25:00Z","v":4190,"vw":69.905067},{"c":70.02,"h":70.02,"l":70.02,"n":23,"o":70.02,"t":"2026-10-15T14:40:00Z","v":1319,"vw":70.02},{"c":69.81,"h":69.81,"l":69.81,"n":26,"o":69.81,"t":"2026-10-15T14:45:00Z","v":832,"vw":69.81},{"c":69.84,"h":69.84,"l":69.84,"n":9,"o":69.84,"t":"2026-10-15T14:50:00Z","v":316,"vw":69.84},{"c":69.81,"h":69.81,"l":69.81,"n":8,"o":69.81,"t":"2026-10-15T14:55:00Z","v":568,"vw":69.81},{"c":69.19,"h":69.2,"l":69.19,"n":53,"o":69.2,"t":"2026-10-15T15:15:00Z","v":1375,"vw":69.192857},{"c":69.47,"h":69.47,"l":69.26,"n":43,"o":69.26,"t":"2026-10-15T15:30:00Z","v":3026,"vw":69.412609},{"c":69.19,"h":69.19,"l":69.19,"n":3,"o":69.19,"t":"2026-10-15T15:35:00Z","v":110,"vw":69.19},{"c":69.55,"h":69.55,"l":69.55,"n":7,"o":69.55,"t":"2026-10-15T15:50:00Z","v":697,"vw":69.55},{"c":69.5,"h":69.5,"l":69.5,"n":12,"o":69.5,"t":"2026-10-15T16:00:00Z","v":307,"vw":69.5},{"c":69.585,"h":69.585,"l":69.585,"n":2,"o":69.585,"t":"2026-10-15T16:05:00Z","v":102,"vw":69.585},{"c":69.41,"h":69.585,"l":69.41,"n":40,"o":69.585,"t":"2026-10-15T16:10:00Z","v":1642,"vw":69.45558},{"c":69.5551,"h":69.5551,"l":69.38,"n":6,"o":69.38,"t":"2026-10-15T16:15:00Z","v":462,"vw":69.5169},{"c":69.58,"h":69.58,"l":69.58,"n":24,"o":69.58,"t":"2026-10-15T16:40:00Z","v":1115,"vw":69.58},{"c":69.59,"h":69.59,"l":69.59,"n":8,"o":69.59,"t":"2026-10-15T16:50:00Z","v":123,"vw":69.59},{"c":69.64,"h":69.64,"l":69.64,"n":3,"o":69.64,"t":"2026-10-15T17:10:00Z","v":214,"vw":69.64},{"c":69.56,"h":69.56,"l":69.47,"n":5,"o":69.47,"t":"2026-10-15T17:20:00Z","v":207,"vw":69.515},{"c":69.62,"h":69.62,"l":69.61,"n":16,"o":69.61,"t":"2026-10-15T17:35:00Z","v":664,"vw":69.615},{"c":69.55,"h":69.56,"l":69.55,"n":37,"o":69.56,"t":"2026-10-15T17:40:00Z","v":957,"vw":69.5525},{"c":69.615,"h":69.74,"l":69.605,"n":8,"o":69.605,"t":"2026-10-15T17:45:00Z","v":1238,"vw":69.638787},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-15T17:50:00Z","v":100,"vw":69.6},{"c":69.52,"h":69.53,"l":69.42,"n":92,"o":69.49,"t":"2026-10-15T17:55:00Z","v":2967,"vw":69.479375},{"c":69.65,"h":69.65,"l":69.62,"n":18,"o":69.62,"t":"2026-10-15T18:00:00Z","v":1227,"vw":69.642984},{"c":69.58,"h":69.58,"l":69.58,"n":2,"o":69.58,"t":"2026-10-15T18:15:00Z","v":201,"vw":69.58},{"c":69.58,"h":69.58,"l":69.58,"n":2,"o":69.58,"t":"2026-10-15T18:20:00Z","v":113,"vw":69.58},{"c":69.74,"h":69.74,"l":69.71,"n":24,"o":69.71,"t":"2026-10-15T18:25:00Z","v":1238,"vw":69.730501},{"c":69.66,"h":69.67,"l":69.66,"n":24,"o":69.67,"t":"2026-10-15T18:30:00Z","v":634,"vw":69.6625},{"c":69.6925,"h":69.79,"l":69.6201,"n":36,"o":69.6201,"t":"2026-10-15T18:40:00Z","v":1085,"vw":69.724413},{"c":69.62,"h":69.685,"l":69.62,"n":59,"o":69.685,"t":"2026-10-15T18:45:00Z","v":1098,"vw":69.6525},{"c":69.62,"h":69.62,"l":69.62,"n":9,"o":69.62,"t":"2026-10-15T18:55:00Z","v":249,"vw":69.62},{"c":69.63,"h":69.63,"l":69.63,"n":6,"o":69.63,"t":"2026-10-15T19:00:00Z","v":120,"vw":69.63},{"c":69.48,"h":69.53,"l":69.48,"n":70,"o":69.49,"t":"2026-10-15T19:15:00Z","v":2400,"vw":69.503},{"c":69.59,"h":69.6,"l":69.59,"n":38,"o":69.59,"t":"2026-10-15T19:20:00Z","v":1370,"vw":69.591009},{"c":69.585,"h":69.585,"l":69.585,"n":9,"o":69.585,"t":"2026-10-15T19:30:00Z","v":129,"vw":69.585},{"c":69.595,"h":69.595,"l":69.595,"n":7,"o":69.595,"t":"2026-10-15T19:35:00Z","v":122,"vw":69.595},{"c":69.56,"h":69.56,"l":69.56,"n":14,"o":69.56,"t":"2026-10-15T19:40:00Z","v":177,"vw":69.56},{"c":69.49,"h":69.65,"l":69.48,"n":66,"o":69.63,"t":"2026-10-15T19:45:00Z","v":2620,"vw":69.541364},{"c":69.81,"h":69.83,"l":69.505,"n":105,"o":69.505,"t":"2026-10-15T19:50:00Z","v":3656,"vw":69.754202},{"c":69.8825,"h":69.99,"l":69.73,"n":249,"o":69.7575,"t":"2026-10-15T19:55:00Z","v":5960,"vw":69.837843},{"c":69.89,"h":69.89,"l":69.89,"n":7,"o":69.89,"t":"2026-10-15T20:00:00Z","v":12833,"vw":69.89},{"c":70.55,"h":71.2,"l":69.88,"n":196,"o":70.13,"t":"2026-10-16T13:30:00Z","v":8338,"vw":70.370485},{"c":70.8,"h":71.075,"l":70.6,"n":96,"o":70.6,"t":"2026-10-16T13:35:00Z","v":3846,"vw":70.774787},{"c":70.95,"h":70.95,"l":70.95,"n":23,"o":70.95,"t":"2026-10-16T13:40:00Z","v":1273,"vw":70.95},{"c":71.02,"h":71.29,"l":71.02,"n":47,"o":71.19,"t":"2026-10-16T13:45:00Z","v":2969,"vw":71.079513},{"c":71.075,"h":71.1,"l":70.755,"n":40,"o":71,"t":"2026-10-16T13:50:00Z","v":2828,"vw":71.026773},{"c":71,"h":71,"l":71,"n":16,"o":71,"t":"2026-10-16T13:55:00Z","v":594,"vw":71},{"c":70.91,"h":70.91,"l":70.91,"n":22,"o":70.91,"t":"2026-10-16T14:00:00Z","v":675,"vw":70.91},{"c":70.94,"h":71.015,"l":70.93,"n":29,"o":71.015,"t":"2026-10-16T14:10:00Z","v":988,"vw":70.9475},{"c":71.15,"h":71.15,"l":70.86,"n":51,"o":70.86,"t":"2026-10-16T14:15:00Z","v":2075,"vw":70.909671},{"c":71.13,"h":71.13,"l":71.1,"n":74,"o":71.1,"t":"2026-10-16T14:20:00Z","v":1867,"vw":71.102089},{"c":71.01,"h":71.01,"l":71.01,"n":14,"o":71.01,"t":"2026-10-16T14:35:00Z","v":654,"vw":71.01},{"c":70.85,"h":70.86,"l":70.85,"n":18,"o":70.86,"t":"2026-10-16T14:40:00Z","v":691,"vw":70.858},{"c":70.88,"h":70.88,"l":70.88,"n":4,"o":70.88,"t":"2026-10-16T14:45:00Z","v":107,"vw":70.88},{"c":70.86,"h":70.86,"l":70.86,"n":9,"o":70.86,"t":"2026-10-16T14:55:00Z","v":132,"vw":70.86},{"c":71.04,"h":71.04,"l":71.04,"n":6,"o":71.04,"t":"2026-10-16T15:05:00Z","v":262,"vw":71.04},{"c":70.87,"h":70.88,"l":70.87,"n":18,"o":70.88,"t":"2026-10-16T15:15:00Z","v":684,"vw":70.87237},{"c":70.835,"h":70.835,"l":70.835,"n":10,"o":70.835,"t":"2026-10-16T15:20:00Z","v":131,"vw":70.835},{"c":70.8,"h":70.8,"l":70.8,"n":15,"o":70.8,"t":"2026-10-16T15:25:00Z","v":504,"vw":70.8},{"c":70.68,"h":70.73,"l":70.68,"n":28,"o":70.73,"t":"2026-10-16T15:35:00Z","v":559,"vw":70.705},{"c":70.57,"h":70.58,"l":70.57,"n":40,"o":70.58,"t":"2026-10-16T15:45:00Z","v":1494,"vw":70.571954},{"c":70.67,"h":70.67,"l":70.59,"n":23,"o":70.63,"t":"2026-10-16T15:50:00Z","v":1631,"vw":70.636429},{"c":70.61,"h":70.61,"l":70.6,"n":21,"o":70.6,"t":"2026-10-16T16:00:00Z","v":1202,"vw":70.608889},{"c":70.49,"h":70.49,"l":70.49,"n":14,"o":70.49,"t":"2026-10-16T16:05:00Z","v":231,"vw":70.49},{"c":70.38,"h":70.41,"l":70.38,"n":33,"o":70.41,"t":"2026-10-16T16:10:00Z","v":1265,"vw":70.39},{"c":70.34,"h":70.34,"l":70.34,"n":15,"o":70.34,"t":"2026-10-16T16:20:00Z","v":567,"vw":70.34},{"c":70.335,"h":70.335,"l":70.335,"n":2,"o":70.335,"t":"2026-10-16T16:25:00Z","v":211,"vw":70.335},{"c":70.24,"h":70.24,"l":70.24,"n":9,"o":70.24,"t":"2026-10-16T16:35:00Z","v":120,"vw":70.24},{"c":70.15,"h":70.26,"l":70.13,"n":37,"o":70.26,"t":"2026-10-16T16:45:00Z","v":1929,"vw":70.148823},{"c":70.025,"h":70.24,"l":70.025,"n":37,"o":70.19,"t":"2026-10-16T16:50:00Z","v":1854,"vw":70.173461},{"c":70.2,"h":70.2,"l":70.2,"n":24,"o":70.2,"t":"2026-10-16T17:05:00Z","v":408,"vw":70.2},{"c":70.26,"h":70.26,"l":70.26,"n":23,"o":70.26,"t":"2026-10-16T17:25:00Z","v":459,"vw":70.26},{"c":70.3747,"h":70.3747,"l":70.11,"n":17,"o":70.255,"t":"2026-10-16T17:30:00Z","v":745,"vw":70.284326},{"c":70.23,"h":70.23,"l":70.23,"n":6,"o":70.23,"t":"2026-10-16T17:35:00Z","v":256,"vw":70.23},{"c":70.13,"h":70.13,"l":70.13,"n":29,"o":70.13,"t":"2026-10-16T18:00:00Z","v":312,"vw":70.13},{"c":70.26,"h":70.26,"l":70.26,"n":20,"o":70.26,"t":"2026-10-16T18:10:00Z","v":671,"vw":70.26},{"c":70.21,"h":70.21,"l":70.21,"n":4,"o":70.21,"t":"2026-10-16T18:15:00Z","v":124,"vw":70.21},{"c":70.32,"h":70.32,"l":70.32,"n":25,"o":70.32,"t":"2026-10-16T18:20:00Z","v":456,"vw":70.32},{"c":70.31,"h":70.31,"l":70.25,"n":37,"o":70.25,"t":"2026-10-16T18:30:00Z","v":628,"vw":70.286},{"c":70.2,"h":70.2,"l":70.2,"n":6,"o":70.2,"t":"2026-10-16T18:40:00Z","v":161,"vw":70.2},{"c":70.305,"h":70.305,"l":70.305,"n":4,"o":70.305,"t":"2026-10-16T18:55:00Z","v":123,"vw":70.305},{"c":70.26,"h":70.31,"l":70.06,"n":118,"o":70.31,"t":"2026-10-16T19:00:00Z","v":6375,"vw":70.187362},{"c":70.25,"h":70.25,"l":70.24,"n":29,"o":70.24,"t":"2026-10-16T19:10:00Z","v":1155,"vw":70.247143},{"c":70.195,"h":70.195,"l":70.195,"n":13,"o":70.195,"t":"2026-10-16T19:20:00Z","v":144,"vw":70.195},{"c":70.155,"h":70.155,"l":70.155,"n":15,"o":70.155,"t":"2026-10-16T19:25:00Z","v":176,"vw":70.155},{"c":70.16,"h":70.16,"l":70.16,"n":11,"o":70.16,"t":"2026-10-16T19:35:00Z","v":205,"vw":70.16},{"c":70.02,"h":70.02,"l":70.02,"n":8,"o":70.02,"t":"2026-10-16T19:45:00Z","v":130,"vw":70.02},{"c":69.95,"h":70.19,"l":69.95,"n":82,"o":70.02,"t":"2026-10-16T19:50:00Z","v":2270,"vw":70.104742},{"c":70.13,"h":70.22,"l":70.04,"n":224,"o":70.2,"t":"2026-10-16T19:55:00Z","v":7025,"vw":70.141916},{"c":70.18,"h":70.18,"l":70.18,"n":15,"o":70.18,"t":"2026-10-16T20:00:00Z","v":14251,"vw":70.18},{"c":70.18,"h":70.18,"l":70.18,"n":9,"o":70.18,"t":"2026-10-19T08:40:00Z","v":623,"vw":70.18},{"c":70.125,"h":70.17,"l":69.95,"n":23,"o":70.17,"t":"2026-10-19T13:30:00Z","v":881,"vw":70.097595},{"c":70,"h":70.1,"l":69.99,"n":107,"o":70.07,"t":"2026-10-19T13:35:00Z","v":1883,"vw":70.025719},{"c":70.09,"h":70.09,"l":69.94,"n":67,"o":69.94,"t":"2026-10-19T13:40:00Z","v":1260,"vw":70.050862},{"c":70.15,"h":70.2,"l":70.02,"n":190,"o":70.18,"t":"2026-10-19T13:45:00Z","v":12453,"vw":70.11474},{"c":70.18,"h":70.2,"l":70.105,"n":26,"o":70.105,"t":"2026-10-19T13:55:00Z","v":1522,"vw":70.188181},{"c":70.205,"h":70.2248,"l":70.205,"n":8,"o":70.22,"t":"2026-10-19T14:15:00Z","v":538,"vw":70.213386},{"c":70.32,"h":70.34,"l":70.28,"n":30,"o":70.28,"t":"2026-10-19T14:30:00Z","v":1546,"vw":70.303297},{"c":70.23,"h":70.23,"l":70.23,"n":13,"o":70.23,"t":"2026-10-19T14:35:00Z","v":419,"vw":70.23},{"c":70.11,"h":70.17,"l":70.1,"n":64,"o":70.16,"t":"2026-10-19T14:40:00Z","v":2034,"vw":70.151148},{"c":70.04,"h":70.04,"l":70.04,"n":4,"o":70.04,"t":"2026-10-19T15:00:00Z","v":119,"vw":70.04},{"c":70.36,"h":70.37,"l":70.26,"n":93,"o":70.26,"t":"2026-10-19T15:10:00Z","v":4692,"vw":70.310491},{"c":70.22,"h":70.22,"l":70.22,"n":25,"o":70.22,"t":"2026-10-19T15:25:00Z","v":745,"vw":70.22},{"c":70.36,"h":70.36,"l":70.34,"n":29,"o":70.34,"t":"2026-10-19T15:30:00Z","v":1712,"vw":70.353077},{"c":70.405,"h":70.405,"l":70.4,"n":18,"o":70.4,"t":"2026-10-19T15:40:00Z","v":1249,"vw":70.40294},{"c":70.37,"h":70.37,"l":70.37,"n":5,"o":70.37,"t":"2026-10-19T15:45:00Z","v":124,"vw":70.37},{"c":70.29,"h":70.31,"l":70.29,"n":39,"o":70.31,"t":"2026-10-19T15:50:00Z","v":1607,"vw":70.301111},{"c":70.28,"h":70.28,"l":70.28,"n":11,"o":70.28,"t":"2026-10-19T15:55:00Z","v":286,"vw":70.28},{"c":70.2,"h":70.2,"l":70.2,"n":8,"o":70.2,"t":"2026-10-19T16:05:00Z","v":176,"vw":70.2},{"c":70.14,"h":70.14,"l":70.09,"n":96,"o":70.13,"t":"2026-10-19T16:10:00Z","v":2548,"vw":70.127338},{"c":70.11,"h":70.13,"l":70.1,"n":20,"o":70.1,"t":"2026-10-19T16:15:00Z","v":1077,"vw":70.12125},{"c":70.065,"h":70.065,"l":70.065,"n":4,"o":70.065,"t":"2026-10-19T16:35:00Z","v":113,"vw":70.065},{"c":70.06,"h":70.08,"l":70.06,"n":32,"o":70.08,"t":"2026-10-19T16:45:00Z","v":1062,"vw":70.07},{"c":69.91,"h":69.91,"l":69.88,"n":47,"o":69.89,"t":"2026-10-19T17:10:00Z","v":1781,"vw":69.896874},{"c":69.96,"h":69.96,"l":69.96,"n":14,"o":69.96,"t":"2026-10-19T17:20:00Z","v":257,"vw":69.96},{"c":70.045,"h":70.045,"l":70.045,"n":15,"o":70.045,"t":"2026-10-19T17:30:00Z","v":382,"vw":70.045},{"c":69.95,"h":69.95,"l":69.95,"n":5,"o":69.95,"t":"2026-10-19T17:35:00Z","v":212,"vw":69.95},{"c":70.06,"h":70.06,"l":70.04,"n":18,"o":70.04,"t":"2026-10-19T17:45:00Z","v":882,"vw":70.046667},{"c":70.05,"h":70.06,"l":70.05,"n":25,"o":70.06,"t":"2026-10-19T17:50:00Z","v":448,"vw":70.055},{"c":69.94,"h":69.96,"l":69.94,"n":36,"o":69.96,"t":"2026-10-19T18:00:00Z","v":1278,"vw":69.9475},{"c":69.995,"h":69.995,"l":69.995,"n":59,"o":69.995,"t":"2026-10-19T18:30:00Z","v":1689,"vw":69.995},{"c":69.98,"h":69.98,"l":69.98,"n":19,"o":69.98,"t":"2026-10-19T18:35:00Z","v":559,"vw":69.98},{"c":69.93,"h":69.93,"l":69.885,"n":48,"o":69.885,"t":"2026-10-19T18:45:00Z","v":1008,"vw":69.920854},{"c":69.87,"h":69.87,"l":69.8353,"n":18,"o":69.8353,"t":"2026-10-19T18:50:00Z","v":1083,"vw":69.849986},{"c":69.76,"h":69.81,"l":69.76,"n":41,"o":69.81,"t":"2026-10-19T18:55:00Z","v":1220,"vw":69.797857},{"c":69.735,"h":69.735,"l":69.735,"n":8,"o":69.735,"t":"2026-10-19T19:05:00Z","v":111,"vw":69.735},{"c":69.7001,"h":69.83,"l":69.7001,"n":27,"o":69.83,"t":"2026-10-19T19:15:00Z","v":1177,"vw":69.790936},{"c":69.92,"h":69.92,"l":69.865,"n":35,"o":69.865,"t":"2026-10-19T19:20:00Z","v":627,"vw":69.8925},{"c":69.83,"h":69.905,"l":69.83,"n":27,"o":69.905,"t":"2026-10-19T19:25:00Z","v":1497,"vw":69.849},{"c":69.88,"h":69.88,"l":69.88,"n":16,"o":69.88,"t":"2026-10-19T19:35:00Z","v":493,"vw":69.88},{"c":69.8,"h":69.81,"l":69.75,"n":75,"o":69.76,"t":"2026-10-19T19:40:00Z","v":2675,"vw":69.769167},{"c":69.73,"h":69.86,"l":69.73,"n":39,"o":69.86,"t":"2026-10-19T19:45:00Z","v":521,"vw":69.803966},{"c":69.705,"h":69.77,"l":69.705,"n":59,"o":69.77,"t":"2026-10-19T19:50:00Z","v":889,"vw":69.750655},{"c":69.6925,"h":69.8066,"l":69.68,"n":367,"o":69.78,"t":"2026-10-19T19:55:00Z","v":7399,"vw":69.73471},{"c":69.75,"h":69.75,"l":69.75,"n":15,"o":69.75,"t":"2026-10-19T20:00:00Z","v":12029,"vw":69.75},{"c":70.07,"h":70.15,"l":69.99,"n":22,"o":69.99,"t":"2026-10-20T13:30:00Z","v":772,"vw":70.056298},{"c":71,"h":71,"l":70.62,"n":84,"o":70.99,"t":"2026-10-20T13:35:00Z","v":2087,"vw":70.960128},{"c":71.05,"h":71.15,"l":71.02,"n":79,"o":71.03,"t":"2026-10-20T13:40:00Z","v":3664,"vw":71.051309},{"c":71.16,"h":71.16,"l":71.15,"n":19,"o":71.15,"t":"2026-10-20T13:45:00Z","v":1148,"vw":71.158571},{"c":71.22,"h":71.22,"l":71.22,"n":11,"o":71.22,"t":"2026-10-20T13:50:00Z","v":274,"vw":71.22},{"c":71.06,"h":71.06,"l":71.06,"n":14,"o":71.06,"t":"2026-10-20T14:05:00Z","v":675,"vw":71.06},{"c":71.12,"h":71.12,"l":71.09,"n":21,"o":71.09,"t":"2026-10-20T14:15:00Z","v":1081,"vw":71.11125},{"c":71.39,"h":71.57,"l":71.35,"n":56,"o":71.57,"t":"2026-10-20T14:30:00Z","v":2470,"vw":71.435294},{"c":71.43,"h":71.43,"l":71.32,"n":30,"o":71.32,"t":"2026-10-20T14:40:00Z","v":764,"vw":71.356667},{"c":71.44,"h":71.44,"l":71.44,"n":6,"o":71.44,"t":"2026-10-20T14:45:00Z","v":185,"vw":71.44},{"c":71.28,"h":71.47,"l":71.2575,"n":61,"o":71.345,"t":"2026-10-20T14:50:00Z","v":2114,"vw":71.39325},{"c":71.25,"h":71.34,"l":71.25,"n":15,"o":71.34,"t":"2026-10-20T14:55:00Z","v":713,"vw":71.274},{"c":71.14,"h":71.15,"l":71.14,"n":68,"o":71.15,"t":"2026-10-20T15:00:00Z","v":1324,"vw":71.142148},{"c":70.99,"h":70.99,"l":70.99,"n":27,"o":70.99,"t":"2026-10-20T15:10:00Z","v":551,"vw":70.99},{"c":70.93,"h":71,"l":70.93,"n":75,"o":70.94,"t":"2026-10-20T15:15:00Z","v":1425,"vw":70.947143},{"c":70.845,"h":70.85,"l":70.845,"n":25,"o":70.85,"t":"2026-10-20T15:35:00Z","v":1123,"vw":70.84919},{"c":70.94,"h":71.02,"l":70.94,"n":18,"o":71.02,"t":"2026-10-20T15:40:00Z","v":384,"vw":70.98},{"c":70.81,"h":70.82,"l":70.81,"n":14,"o":70.82,"t":"2026-10-20T16:00:00Z","v":653,"vw":70.812},{"c":70.73,"h":70.73,"l":70.73,"n":23,"o":70.73,"t":"2026-10-20T16:20:00Z","v":405,"vw":70.73},{"c":70.81,"h":70.81,"l":70.81,"n":3,"o":70.81,"t":"2026-10-20T16:35:00Z","v":210,"vw":70.81},{"c":70.72,"h":70.72,"l":70.72,"n":3,"o":70.72,"t":"2026-10-20T16:45:00Z","v":316,"vw":70.72},{"c":70.765,"h":70.865,"l":70.765,"n":76,"o":70.82,"t":"2026-10-20T16:50:00Z","v":1752,"vw":70.819481},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-20T17:05:00Z","v":114,"vw":70.85},{"c":70.7354,"h":70.7354,"l":70.7354,"n":2,"o":70.7354,"t":"2026-10-20T17:10:00Z","v":105,"vw":70.7354},{"c":70.86,"h":70.86,"l":70.85,"n":38,"o":70.85,"t":"2026-10-20T17:15:00Z","v":1121,"vw":70.855},{"c":70.805,"h":70.805,"l":70.805,"n":20,"o":70.805,"t":"2026-10-20T17:25:00Z","v":232,"vw":70.805},{"c":70.775,"h":70.775,"l":70.775,"n":7,"o":70.775,"t":"2026-10-20T17:30:00Z","v":119,"vw":70.775},{"c":70.82,"h":70.84,"l":70.815,"n":27,"o":70.84,"t":"2026-10-20T17:40:00Z","v":878,"vw":70.826246},{"c":70.87,"h":70.87,"l":70.87,"n":28,"o":70.87,"t":"2026-10-20T17:45:00Z","v":741,"vw":70.87},{"c":70.865,"h":70.865,"l":70.865,"n":3,"o":70.865,"t":"2026-10-20T17:50:00Z","v":107,"vw":70.865},{"c":70.82,"h":70.82,"l":70.82,"n":7,"o":70.82,"t":"2026-10-20T17:55:00Z","v":231,"vw":70.82},{"c":70.8351,"h":70.8351,"l":70.8351,"n":13,"o":70.8351,"t":"2026-10-20T18:05:00Z","v":436,"vw":70.8351},{"c":70.815,"h":70.815,"l":70.815,"n":7,"o":70.815,"t":"2026-10-20T18:15:00Z","v":283,"vw":70.815},{"c":70.765,"h":70.765,"l":70.765,"n":4,"o":70.765,"t":"2026-10-20T18:25:00Z","v":126,"vw":70.765},{"c":70.85,"h":70.87,"l":70.84,"n":77,"o":70.84,"t":"2026-10-20T18:40:00Z","v":1615,"vw":70.850834},{"c":70.8,"h":70.8,"l":70.79,"n":47,"o":70.79,"t":"2026-10-20T18:45:00Z","v":1800,"vw":70.794375},{"c":70.88,"h":70.88,"l":70.88,"n":3,"o":70.88,"t":"2026-10-20T18:50:00Z","v":212,"vw":70.88},{"c":70.98,"h":70.98,"l":70.91,"n":44,"o":70.91,"t":"2026-10-20T19:00:00Z","v":1199,"vw":70.937143},{"c":70.895,"h":70.895,"l":70.845,"n":24,"o":70.845,"t":"2026-10-20T19:05:00Z","v":537,"vw":70.863333},{"c":71,"h":71,"l":70.98,"n":21,"o":70.98,"t":"2026-10-20T19:15:00Z","v":1007,"vw":70.988889},{"c":71.02,"h":71.02,"l":71.02,"n":21,"o":71.02,"t":"2026-10-20T19:20:00Z","v":783,"vw":71.02},{"c":71.02,"h":71.175,"l":71.02,"n":107,"o":71.04,"t":"2026-10-20T19:25:00Z","v":5002,"vw":71.091644},{"c":71.045,"h":71.08,"l":70.91,"n":67,"o":71.08,"t":"2026-10-20T19:30:00Z","v":4515,"vw":71.045241},{"c":71.04,"h":71.04,"l":71.04,"n":8,"o":71.04,"t":"2026-10-20T19:35:00Z","v":131,"vw":71.04},{"c":71.01,"h":71.02,"l":71.01,"n":32,"o":71.01,"t":"2026-10-20T19:40:00Z","v":1928,"vw":71.013529},{"c":71.09,"h":71.09,"l":71,"n":88,"o":71,"t":"2026-10-20T19:50:00Z","v":1977,"vw":71.069064},{"c":71,"h":71.185,"l":70.97,"n":313,"o":71.15,"t":"2026-10-20T19:55:00Z","v":5794,"vw":71.101358},{"c":71.15,"h":71.15,"l":71.003,"n":16,"o":71.12,"t":"2026-10-20T20:00:00Z","v":14322,"vw":71.148561},{"c":71.16,"h":71.29,"l":71.16,"n":12,"o":71.29,"t":"2026-10-21T13:30:00Z","v":265,"vw":71.237581},{"c":71.06,"h":71.06,"l":71.06,"n":33,"o":71.06,"t":"2026-10-21T13:40:00Z","v":1271,"vw":71.06},{"c":71,"h":71,"l":71,"n":36,"o":71,"t":"2026-10-21T13:45:00Z","v":879,"vw":71},{"c":70.74,"h":70.75,"l":70.74,"n":38,"o":70.75,"t":"2026-10-21T14:10:00Z","v":1224,"vw":70.741667},{"c":70.97,"h":70.97,"l":70.97,"n":28,"o":70.97,"t":"2026-10-21T14:30:00Z","v":1152,"vw":70.97},{"c":70.9,"h":71.03,"l":70.9,"n":4,"o":71.03,"t":"2026-10-21T14:50:00Z","v":1548,"vw":70.932458},{"c":70.8,"h":70.8,"l":70.8,"n":16,"o":70.8,"t":"2026-10-21T14:55:00Z","v":371,"vw":70.8},{"c":70.735,"h":70.735,"l":70.735,"n":4,"o":70.735,"t":"2026-10-21T15:10:00Z","v":107,"vw":70.735},{"c":70.79,"h":70.81,"l":70.79,"n":54,"o":70.81,"t":"2026-10-21T15:25:00Z","v":1294,"vw":70.8},{"c":70.82,"h":70.86,"l":70.82,"n":38,"o":70.86,"t":"2026-10-21T15:30:00Z","v":584,"vw":70.84},{"c":70.65,"h":70.725,"l":70.63,"n":49,"o":70.725,"t":"2026-10-21T16:00:00Z","v":1696,"vw":70.66},{"c":70.61,"h":70.61,"l":70.61,"n":14,"o":70.61,"t":"2026-10-21T16:15:00Z","v":576,"vw":70.61},{"c":70.635,"h":70.635,"l":70.635,"n":5,"o":70.635,"t":"2026-10-21T16:25:00Z","v":150,"vw":70.635},{"c":70.75,"h":70.7674,"l":70.745,"n":24,"o":70.7674,"t":"2026-10-21T16:35:00Z","v":1381,"vw":70.753496},{"c":70.67,"h":70.7,"l":70.665,"n":57,"o":70.7,"t":"2026-10-21T16:40:00Z","v":1957,"vw":70.672262},{"c":70.67,"h":70.706,"l":70.67,"n":34,"o":70.706,"t":"2026-10-21T17:00:00Z","v":914,"vw":70.699898},{"c":70.635,"h":70.64,"l":70.635,"n":34,"o":70.64,"t":"2026-10-21T17:05:00Z","v":2810,"vw":70.637091},{"c":70.64,"h":70.64,"l":70.64,"n":10,"o":70.64,"t":"2026-10-21T17:10:00Z","v":315,"vw":70.64},{"c":70.465,"h":70.465,"l":70.465,"n":9,"o":70.465,"t":"2026-10-21T17:30:00Z","v":226,"vw":70.465},{"c":70.43,"h":70.43,"l":70.43,"n":10,"o":70.43,"t":"2026-10-21T17:35:00Z","v":203,"vw":70.43},{"c":70.27,"h":70.4,"l":70.27,"n":61,"o":70.4,"t":"2026-10-21T17:40:00Z","v":2656,"vw":70.338213},{"c":70.25,"h":70.34,"l":70.25,"n":91,"o":70.26,"t":"2026-10-21T17:45:00Z","v":2470,"vw":70.290151},{"c":70.16,"h":70.2,"l":70.16,"n":26,"o":70.2,"t":"2026-10-21T17:55:00Z","v":1369,"vw":70.188891},{"c":70.195,"h":70.195,"l":70.14,"n":25,"o":70.14,"t":"2026-10-21T18:05:00Z","v":848,"vw":70.170401},{"c":70.18,"h":70.18,"l":70.03,"n":210,"o":70.11,"t":"2026-10-21T18:15:00Z","v":6307,"vw":70.086244},{"c":70.19,"h":70.19,"l":70.17,"n":13,"o":70.17,"t":"2026-10-21T18:25:00Z","v":472,"vw":70.176667},{"c":70.19,"h":70.21,"l":70.18,"n":18,"o":70.18,"t":"2026-10-21T18:30:00Z","v":1057,"vw":70.187778},{"c":70.24,"h":70.24,"l":70.2,"n":30,"o":70.2,"t":"2026-10-21T18:35:00Z","v":1051,"vw":70.213333},{"c":70.04,"h":70.29,"l":70.04,"n":85,"o":70.29,"t":"2026-10-21T18:45:00Z","v":1730,"vw":70.212316},{"c":69.99,"h":70.02,"l":69.99,"n":20,"o":70,"t":"2026-10-21T18:55:00Z","v":676,"vw":70.002469},{"c":69.97,"h":69.99,"l":69.9,"n":77,"o":69.93,"t":"2026-10-21T19:00:00Z","v":3000,"vw":69.943644},{"c":70.2,"h":70.2,"l":69.83,"n":39,"o":69.83,"t":"2026-10-21T19:05:00Z","v":2445,"vw":70.074932},{"c":70.21,"h":70.21,"l":70.21,"n":3,"o":70.21,"t":"2026-10-21T19:10:00Z","v":117,"vw":70.21},{"c":70.25,"h":70.25,"l":70.25,"n":7,"o":70.25,"t":"2026-10-21T19:15:00Z","v":149,"vw":70.25},{"c":70.24,"h":70.24,"l":70.18,"n":54,"o":70.23,"t":"2026-10-21T19:20:00Z","v":2598,"vw":70.223172},{"c":70.29,"h":70.29,"l":70.2,"n":25,"o":70.2,"t":"2026-10-21T19:25:00Z","v":1020,"vw":70.215},{"c":70.21,"h":70.3,"l":70.21,"n":26,"o":70.295,"t":"2026-10-21T19:30:00Z","v":578,"vw":70.268333},{"c":70.13,"h":70.17,"l":70.13,"n":27,"o":70.17,"t":"2026-10-21T19:35:00Z","v":719,"vw":70.15},{"c":70.25,"h":70.26,"l":70.25,"n":36,"o":70.26,"t":"2026-10-21T19:40:00Z","v":487,"vw":70.255},{"c":70.205,"h":70.25,"l":70.2,"n":53,"o":70.25,"t":"2026-10-21T19:45:00Z","v":1041,"vw":70.234365},{"c":70.24,"h":70.355,"l":70.17,"n":190,"o":70.17,"t":"2026-10-21T19:50:00Z","v":6542,"vw":70.256018},{"c":70.38,"h":70.52,"l":70.22,"n":312,"o":70.325,"t":"2026-10-21T19:55:00Z","v":10429,"vw":70.361664},{"c":70.46,"h":70.46,"l":70.46,"n":18,"o":70.46,"t":"2026-10-21T20:00:00Z","v":24968,"vw":70.46},{"c":70.5,"h":70.5,"l":70.5,"n":11,"o":70.5,"t":"2026-10-21T22:10:00Z","v":1002,"vw":70.5},{"c":70.4,"h":70.4,"l":70.4,"n":4,"o":70.4,"t":"2026-10-21T22:15:00Z","v":992,"vw":70.4},{"c":69.2,"h":70.2,"l":68,"n":34,"o":70.2,"t":"2026-10-22T13:20:00Z","v":2595,"vw":69.216938},{"c":71.68,"h":71.77,"l":70.47,"n":327,"o":70.47,"t":"2026-10-22T13:30:00Z","v":14570,"vw":71.269903},{"c":72,"h":72,"l":71.7,"n":239,"o":71.71,"t":"2026-10-22T13:35:00Z","v":9329,"vw":71.85879},{"c":72.4,"h":72.4,"l":72.1,"n":42,"o":72.1,"t":"2026-10-22T13:45:00Z","v":1426,"vw":72.302495},{"c":72.54,"h":72.54,"l":72.54,"n":2,"o":72.54,"t":"2026-10-22T13:50:00Z","v":380,"vw":72.54},{"c":72.61,"h":72.61,"l":72.19,"n":9,"o":72.19,"t":"2026-10-22T13:55:00Z","v":475,"vw":72.41},{"c":72.42,"h":72.43,"l":72.42,"n":50,"o":72.43,"t":"2026-10-22T14:00:00Z","v":1717,"vw":72.422857},{"c":72.33,"h":72.33,"l":72.33,"n":24,"o":72.33,"t":"2026-10-22T14:05:00Z","v":813,"vw":72.33},{"c":72.765,"h":72.765,"l":72.765,"n":8,"o":72.765,"t":"2026-10-22T14:25:00Z","v":273,"vw":72.765},{"c":72.51,"h":72.665,"l":72.38,"n":37,"o":72.665,"t":"2026-10-22T14:35:00Z","v":1428,"vw":72.447127},{"c":72.575,"h":72.575,"l":72.32,"n":81,"o":72.34,"t":"2026-10-22T14:40:00Z","v":4044,"vw":72.434174},{"c":72.41,"h":72.41,"l":72.39,"n":16,"o":72.4,"t":"2026-10-22T14:50:00Z","v":592,"vw":72.4},{"c":72.165,"h":72.53,"l":72.165,"n":51,"o":72.53,"t":"2026-10-22T15:05:00Z","v":1925,"vw":72.417844},{"c":72.36,"h":72.36,"l":72.35,"n":27,"o":72.35,"t":"2026-10-22T15:10:00Z","v":1611,"vw":72.358224},{"c":72.37,"h":72.37,"l":72.37,"n":10,"o":72.37,"t":"2026-10-22T15:15:00Z","v":209,"vw":72.37},{"c":72.33,"h":72.33,"l":72.33,"n":6,"o":72.33,"t":"2026-10-22T15:25:00Z","v":208,"vw":72.33},{"c":72.23,"h":72.34,"l":72.23,"n":54,"o":72.29,"t":"2026-10-22T15:45:00Z","v":1994,"vw":72.269631},{"c":72.23,"h":72.26,"l":72.23,"n":28,"o":72.26,"t":"2026-10-22T15:50:00Z","v":895,"vw":72.238532},{"c":72.1375,"h":72.42,"l":72.1375,"n":22,"o":72.15,"t":"2026-10-22T16:00:00Z","v":874,"vw":72.256955},{"c":72.355,"h":72.355,"l":72.18,"n":34,"o":72.18,"t":"2026-10-22T16:05:00Z","v":1782,"vw":72.2035},{"c":72.57,"h":72.57,"l":72.42,"n":51,"o":72.47,"t":"2026-10-22T16:20:00Z","v":2498,"vw":72.47363},{"c":72.565,"h":72.565,"l":72.565,"n":6,"o":72.565,"t":"2026-10-22T16:25:00Z","v":291,"vw":72.565},{"c":72.49,"h":72.49,"l":72.47,"n":36,"o":72.48,"t":"2026-10-22T16:45:00Z","v":1480,"vw":72.48},{"c":72.38,"h":72.39,"l":72.38,"n":19,"o":72.39,"t":"2026-10-22T16:50:00Z","v":478,"vw":72.387194},{"c":72.58,"h":72.59,"l":72.48,"n":21,"o":72.48,"t":"2026-10-22T16:55:00Z","v":642,"vw":72.5575},{"c":72.5,"h":72.5,"l":72.46,"n":23,"o":72.46,"t":"2026-10-22T17:10:00Z","v":1006,"vw":72.493103},{"c":72.5,"h":72.5,"l":72.49,"n":15,"o":72.49,"t":"2026-10-22T17:15:00Z","v":338,"vw":72.495},{"c":72.48,"h":72.48,"l":72.48,"n":9,"o":72.48,"t":"2026-10-22T17:20:00Z","v":262,"vw":72.48},{"c":72.615,"h":72.615,"l":72.32,"n":78,"o":72.4325,"t":"2026-10-22T17:35:00Z","v":3225,"vw":72.414138},{"c":72.635,"h":72.635,"l":72.595,"n":18,"o":72.595,"t":"2026-10-22T17:40:00Z","v":299,"vw":72.614139},{"c":72.5,"h":72.51,"l":72.5,"n":35,"o":72.51,"t":"2026-10-22T18:00:00Z","v":334,"vw":72.505},{"c":72.505,"h":72.6,"l":72.505,"n":24,"o":72.6,"t":"2026-10-22T18:15:00Z","v":719,"vw":72.5525},{"c":72.46,"h":72.48,"l":72.46,"n":33,"o":72.48,"t":"2026-10-22T18:25:00Z","v":559,"vw":72.47},{"c":72.39,"h":72.39,"l":72.39,"n":23,"o":72.39,"t":"2026-10-22T18:30:00Z","v":203,"vw":72.39},{"c":71.66,"h":72.21,"l":71.55,"n":284,"o":72.21,"t":"2026-10-22T18:35:00Z","v":11712,"vw":71.835844},{"c":71.75,"h":71.93,"l":71.75,"n":34,"o":71.85,"t":"2026-10-22T18:40:00Z","v":1447,"vw":71.833636},{"c":71.78,"h":71.78,"l":71.78,"n":10,"o":71.78,"t":"2026-10-22T18:45:00Z","v":128,"vw":71.78},{"c":71.5025,"h":71.79,"l":71.41,"n":86,"o":71.79,"t":"2026-10-22T18:50:00Z","v":3160,"vw":71.591459},{"c":71.51,"h":71.66,"l":71.51,"n":44,"o":71.63,"t":"2026-10-22T18:55:00Z","v":2114,"vw":71.588297},{"c":71.745,"h":71.745,"l":71.745,"n":8,"o":71.745,"t":"2026-10-22T19:00:00Z","v":113,"vw":71.745},{"c":71.99,"h":71.99,"l":71.75,"n":39,"o":71.75,"t":"2026-10-22T19:05:00Z","v":2144,"vw":71.95139},{"c":71.68,"h":71.86,"l":71.68,"n":35,"o":71.81,"t":"2026-10-22T19:15:00Z","v":2251,"vw":71.74875},{"c":71.65,"h":71.67,"l":71.65,"n":14,"o":71.67,"t":"2026-10-22T19:20:00Z","v":360,"vw":71.661342},{"c":71.61,"h":71.62,"l":71.61,"n":44,"o":71.62,"t":"2026-10-22T19:25:00Z","v":1585,"vw":71.61625},{"c":71.58,"h":71.73,"l":71.58,"n":12,"o":71.73,"t":"2026-10-22T19:30:00Z","v":718,"vw":71.622188},{"c":71.57,"h":71.57,"l":71.56,"n":44,"o":71.56,"t":"2026-10-22T19:35:00Z","v":596,"vw":71.565},{"c":71.57,"h":71.58,"l":71.51,"n":52,"o":71.51,"t":"2026-10-22T19:40:00Z","v":985,"vw":71.553333},{"c":71.61,"h":71.66,"l":71.61,"n":35,"o":71.64,"t":"2026-10-22T19:45:00Z","v":1036,"vw":71.63},{"c":71.57,"h":71.59,"l":71.35,"n":50,"o":71.385,"t":"2026-10-22T19:50:00Z","v":1825,"vw":71.409545},{"c":71.8,"h":71.94,"l":71.34,"n":389,"o":71.36,"t":"2026-10-22T19:55:00Z","v":14162,"vw":71.608029},{"c":71.77,"h":71.77,"l":71.77,"n":10,"o":71.77,"t":"2026-10-22T20:00:00Z","v":21471,"vw":71.77}],"history":[{"c":58.72,"h":60.32,"l":58.65,"n":1511,"o":60.32,"t":"2024-10-21T04:00:00Z","v":30132,"vw":59.069726},{"c":59.16,"h":59.45,"l":58.69,"n":1236,"o":58.89,"t":"2024-10-22T04:00:00Z","v":15523,"vw":59.091213},{"c":59.12,"h":59.44,"l":58.43,"n":1510,"o":58.81,"t":"2024-10-23T04:00:00Z","v":19599,"vw":59.123959},{"c":57.88,"h":58.96,"l":57.24,"n":1805,"o":58.96,"t":"2024-10-24T04:00:00Z","v":35180,"vw":57.754989},{"c":57.16,"h":58.29,"l":56.71,"n":1030,"o":58.29,"t":"2024-10-25T04:00:00Z","v":16963,"vw":57.244184},{"c":60.01,"h":60.24,"l":57.6,"n":1697,"o":57.6,"t":"2024-10-28T04:00:00Z","v":28176,"vw":59.864391},{"c":59.62,"h":59.88,"l":59.45,"n":832,"o":59.47,"t":"2024-10-29T04:00:00Z","v":15301,"vw":59.627188},{"c":61.15,"h":62.03,"l":59.8,"n":1352,"o":59.8,"t":"2024-10-30T04:00:00Z","v":34623,"vw":61.248037},{"c":59.3,"h":60.805,"l":59.16,"n":916,"o":60.12,"t":"2024-10-31T04:00:00Z","v":22741,"vw":59.631059},{"c":58.68,"h":59.52,"l":58.33,"n":1209,"o":59.52,"t":"2024-11-01T04:00:00Z","v":22225,"vw":58.654666},{"c":58.42,"h":58.75,"l":57.405,"n":1494,"o":58.2,"t":"2024-11-04T05:00:00Z","v":25951,"vw":58.187892},{"c":59,"h":59.74,"l":57.82,"n":2173,"o":57.82,"t":"2024-11-05T05:00:00Z","v":70557,"vw":59.122827},{"c":67.27,"h":67.67,"l":63.27,"n":4910,"o":63.27,"t":"2024-11-06T05:00:00Z","v":123814,"vw":65.397123},{"c":63.81,"h":66.44,"l":63.7188,"n":2666,"o":66,"t":"2024-11-07T05:00:00Z","v":85593,"vw":64.484822},{"c":65.14,"h":65.33,"l":61.8775,"n":2231,"o":63.85,"t":"2024-11-08T05:00:00Z","v":45906,"vw":64.890303},{"c":67.28,"h":68.21,"l":66.225,"n":1651,"o":66.5,"t":"2024-11-11T05:00:00Z","v":24078,"vw":67.233132},{"c":67.05,"h":68.06,"l":66.3382,"n":1855,"o":66.58,"t":"2024-11-12T05:00:00Z","v":32033,"vw":66.979233},{"c":66.13,"h":68.54,"l":65.75,"n":1809,"o":67.99,"t":"2024-11-13T05:00:00Z","v":34950,"vw":66.908391},{"c":66.2,"h":66.66,"l":65.13,"n":1432,"o":66.15,"t":"2024-11-14T05:00:00Z","v":30896,"vw":66.142628},{"c":65.77,"h":66.9,"l":64.93,"n":1316,"o":66.41,"t":"2024-11-15T05:00:00Z","v":20059,"vw":65.841932},{"c":65.01,"h":65.63,"l":64.81,"n":1855,"o":65.58,"t":"2024-11-18T05:00:00Z","v":22896,"vw":65.04884},{"c":64.74,"h":64.74,"l":63.81,"n":1237,"o":63.81,"t":"2024-11-19T05:00:00Z","v":15706,"vw":64.496401},{"c":64.56,"h":64.69,"l":64.09,"n":1304,"o":64.485,"t":"2024-11-20T05:00:00Z","v":18093,"vw":64.488302},{"c":65.26,"h":66.49,"l":64.35,"n":1774,"o":65,"t":"2024-11-21T05:00:00Z","v":25073,"vw":65.401702},{"c":66.39,"h":66.54,"l":65.26,"n":1415,"o":65.26,"t":"2024-11-22T05:00:00Z","v":25637,"vw":66.216027},{"c":66.8,"h":68.69,"l":66.8,"n":1517,"o":67.04,"t":"2024-11-25T05:00:00Z","v":26996,"vw":67.051539},{"c":65.8,"h":66.56,"l":65.6232,"n":1501,"o":66.22,"t":"2024-11-26T05:00:00Z","v":26328,"vw":65.961022},{"c":66.16,"h":67,"l":65.8,"n":1274,"o":66.68,"t":"2024-11-27T05:00:00Z","v":30184,"vw":66.227837},{"c":65.65,"h":66.82,"l":65.16,"n":1439,"o":66.82,"t":"2024-11-29T05:00:00Z","v":28934,"vw":65.677639},{"c":66.125,"h":66.55,"l":64.9,"n":1726,"o":65.88,"t":"2024-12-02T05:00:00Z","v":26390,"vw":66.006176},{"c":64.99,"h":66.77,"l":64.38,"n":1522,"o":65.78,"t":"2024-12-03T05:00:00Z","v":25446,"vw":65.157091},{"c":65.61,"h":65.74,"l":64.22,"n":1533,"o":65.38,"t":"2024-12-04T05:00:00Z","v":25543,"vw":65.363732},{"c":65.51,"h":66.65,"l":65.27,"n":3049,"o":66.4,"t":"2024-12-05T05:00:00Z","v":28032,"vw":65.781701},{"c":65.73,"h":66.805,"l":64.745,"n":3235,"o":65.83,"t":"2024-12-06T05:00:00Z","v":30580,"vw":65.536873},{"c":64.55,"h":66.38,"l":64.18,"n":2197,"o":65.84,"t":"2024-12-09T05:00:00Z","v":22904,"vw":64.776218},{"c":64.83,"h":65.94,"l":63.56,"n":1338,"o":64.88,"t":"2024-12-10T05:00:00Z","v":19881,"vw":64.944761},{"c":65.17,"h":66.28,"l":65.17,"n":1583,"o":65.7,"t":"2024-12-11T05:00:00Z","v":22299,"vw":65.567123},{"c":64.57,"h":65.3,"l":64.01,"n":1472,"o":65.3,"t":"2024-12-12T05:00:00Z","v":20320,"vw":64.586388},{"c":63.44,"h":64.31,"l":62.95,"n":1324,"o":64.31,"t":"2024-12-13T05:00:00Z","v":16832,"vw":63.458885},{"c":63.95,"h":64.31,"l":63.6,"n":2792,"o":63.6,"t":"2024-12-16T05:00:00Z","v":24496,"vw":63.922067},{"c":62.43,"h":63.45,"l":62.12,"n":1564,"o":62.3375,"t":"2024-12-17T05:00:00Z","v":27735,"vw":62.536939},{"c":58.92,"h":63.49,"l":58.08,"n":2087,"o":63,"t":"2024-12-18T05:00:00Z","v":37283,"vw":59.935716},{"c":58.22,"h":59.9,"l":57.99,"n":1751,"o":59.04,"t":"2024-12-19T05:00:00Z","v":33427,"vw":58.564814},{"c":58.53,"h":59.75,"l":57.37,"n":2827,"o":57.37,"t":"2024-12-20T05:00:00Z","v":74838,"vw":58.275112},{"c":58.41,"h":59.03,"l":57.63,"n":3996,"o":58.24,"t":"2024-12-23T05:00:00Z","v":52776,"vw":58.411677},{"c":58.69,"h":58.69,"l":57.85,"n":1543,"o":58.27,"t":"2024-12-24T05:00:00Z","v":21884,"vw":58.514158},{"c":59.43,"h":59.45,"l":57.83,"n":4047,"o":58.55,"t":"2024-12-26T05:00:00Z","v":49253,"vw":59.009185},{"c":57.8,"h":60,"l":57.01,"n":2298,"o":59.26,"t":"2024-12-27T05:00:00Z","v":41963,"vw":58.182996},{"c":58.1,"h":58.59,"l":55.84,"n":2505,"o":57.65,"t":"2024-12-30T05:00:00Z","v":30786,"vw":57.871495},{"c":57.37,"h":58.62,"l":57.34,"n":1503,"o":57.86,"t":"2024-12-31T05:00:00Z","v":22077,"vw":57.575203},{"c":56.5,"h":59.2875,"l":56.25,"n":4916,"o":57.64,"t":"2025-01-02T05:00:00Z","v":52791,"vw":56.992455},{"c":56.52,"h":56.97,"l":55.21,"n":1338,"o":56.97,"t":"2025-01-03T05:00:00Z","v":25184,"vw":56.344118},{"c":56.46,"h":57.715,"l":56.34,"n":3932,"o":56.56,"t":"2025-01-06T05:00:00Z","v":60524,"vw":56.695509},{"c":55.54,"h":57,"l":54.93,"n":2236,"o":56.93,"t":"2025-01-07T05:00:00Z","v":39780,"vw":55.736454},{"c":55.48,"h":55.855,"l":54.885,"n":1981,"o":55.5,"t":"2025-01-08T05:00:00Z","v":24215,"vw":55.432569},{"c":52.54,"h":54.3,"l":51.94,"n":1587,"o":54.17,"t":"2025-01-10T05:00:00Z","v":28191,"vw":52.701812},{"c":53.44,"h":53.67,"l":51.82,"n":1836,"o":51.82,"t":"2025-01-13T05:00:00Z","v":33115,"vw":53.205589},{"c":54.94,"h":55.0699,"l":53.79,"n":1695,"o":53.79,"t":"2025-01-14T05:00:00Z","v":27255,"vw":54.596355},{"c":55.86,"h":57.4205,"l":55.38,"n":1170,"o":56.38,"t":"2025-01-15T05:00:00Z","v":20034,"vw":55.8912},{"c":55.73,"h":55.96,"l":55.1,"n":2005,"o":55.53,"t":"2025-01-16T05:00:00Z","v":38149,"vw":55.667986},{"c":56.41,"h":57.17,"l":55.645,"n":2565,"o":56.38,"t":"2025-01-17T05:00:00Z","v":38951,"vw":56.285898},{"c":57,"h":62.5,"l":56.71,"n":1649,"o":57.22,"t":"2025-01-21T05:00:00Z","v":28419,"vw":57.405534},{"c":56.17,"h":57.41,"l":55.9,"n":2582,"o":56.66,"t":"2025-01-22T05:00:00Z","v":33647,"vw":56.371885},{"c":56.55,"h":57.65,"l":55.76,"n":4539,"o":55.76,"t":"2025-01-23T05:00:00Z","v":66994,"vw":56.596771},{"c":57.21,"h":57.445,"l":55.88,"n":2027,"o":56.15,"t":"2025-01-24T05:00:00Z","v":31346,"vw":56.94108},{"c":58.1,"h":58.9,"l":57.01,"n":3752,"o":57.11,"t":"2025-01-27T05:00:00Z","v":58697,"vw":57.985109},{"c":59.08,"h":59.38,"l":57.33,"n":2773,"o":58.6,"t":"2025-01-28T05:00:00Z","v":32610,"vw":58.647674},{"c":59.04,"h":59.85,"l":57.99,"n":2253,"o":58.6,"t":"2025-01-29T05:00:00Z","v":49885,"vw":59.039699},{"c":58.73,"h":59.46,"l":58.35,"n":1673,"o":59.15,"t":"2025-01-30T05:00:00Z","v":36833,"vw":58.974102},{"c":59.18,"h":59.87,"l":57.75,"n":2719,"o":58.45,"t":"2025-01-31T05:00:00Z","v":55615,"vw":59.063341},{"c":57.83,"h":58.65,"l":57.185,"n":1438,"o":57.29,"t":"2025-02-03T05:00:00Z","v":30496,"vw":57.963761},{"c":59.08,"h":59.12,"l":57.5,"n":1258,"o":57.5,"t":"2025-02-04T05:00:00Z","v":25104,"vw":58.808014},{"c":59.42,"h":59.42,"l":58.64,"n":1355,"o":58.64,"t":"2025-02-05T05:00:00Z","v":20644,"vw":59.267342},{"c":60.56,"h":60.72,"l":59.7,"n":1272,"o":59.94,"t":"2025-02-06T05:00:00Z","v":21486,"vw":60.365445},{"c":59.8,"h":60.2777,"l":58.53,"n":1698,"o":60.13,"t":"2025-02-07T05:00:00Z","v":45225,"vw":59.51565},{"c":60.3,"h":60.8,"l":59.585,"n":1880,"o":59.87,"t":"2025-02-10T05:00:00Z","v":69476,"vw":60.39205},{"c":61.53,"h":61.82,"l":59.72,"n":1248,"o":59.72,"t":"2025-02-11T05:00:00Z","v":25008,"vw":61.378965},{"c":59.57,"h":60.92,"l":59.57,"n":1312,"o":60.92,"t":"2025-02-12T05:00:00Z","v":19906,"vw":59.885873},{"c":60.5,"h":60.5,"l":59.68,"n":1203,"o":60.18,"t":"2025-02-13T05:00:00Z","v":19030,"vw":60.333812},{"c":60.08,"h":61.21,"l":59.8001,"n":957,"o":60.61,"t":"2025-02-14T05:00:00Z","v":16194,"vw":60.121456},{"c":60.42,"h":60.63,"l":58.75,"n":1170,"o":59.91,"t":"2025-02-18T05:00:00Z","v":24211,"vw":60.102772},{"c":60.42,"h":60.55,"l":59,"n":841,"o":59.26,"t":"2025-02-19T05:00:00Z","v":16673,"vw":60.096986},{"c":59.69,"h":60.22,"l":58.9,"n":1918,"o":59.95,"t":"2025-02-20T05:00:00Z","v":32210,"vw":59.610544},{"c":58.66,"h":60.26,"l":58.26,"n":1039,"o":60.26,"t":"2025-02-21T05:00:00Z","v":23883,"vw":59.06745},{"c":57.63,"h":59.16,"l":57.45,"n":1640,"o":59.16,"t":"2025-02-24T05:00:00Z","v":27699,"vw":57.914848},{"c":57.5,"h":58.73,"l":57.42,"n":1979,"o":58,"t":"2025-02-25T05:00:00Z","v":52425,"vw":57.640417},{"c":57.43,"h":58.38,"l":56.575,"n":1497,"o":57.42,"t":"2025-02-26T05:00:00Z","v":27441,"vw":57.337348},{"c":57.1,"h":57.4166,"l":56.91,"n":809,"o":57.18,"t":"2025-02-27T05:00:00Z","v":15535,"vw":57.124473},{"c":58.3,"h":58.3599,"l":57.04,"n":679,"o":57.39,"t":"2025-02-28T05:00:00Z","v":27634,"vw":58.156766},{"c":57.81,"h":59.045,"l":57.31,"n":1111,"o":58.67,"t":"2025-03-03T05:00:00Z","v":22895,"vw":57.979131},{"c":55.57,"h":57.4,"l":55.57,"n":1022,"o":57.4,"t":"2025-03-04T05:00:00Z","v":23508,"vw":55.948886},{"c":55.45,"h":56.06,"l":54.86,"n":1320,"o":55.57,"t":"2025-03-05T05:00:00Z","v":27379,"vw":55.495515},{"c":55.14,"h":55.14,"l":54.335,"n":1014,"o":54.695,"t":"2025-03-06T05:00:00Z","v":18822,"vw":54.882852},{"c":54.97,"h":55.63,"l":54.38,"n":841,"o":55.37,"t":"2025-03-07T05:00:00Z","v":17276,"vw":54.95435},{"c":52.87,"h":54.41,"l":52.595,"n":1162,"o":54.41,"t":"2025-03-10T04:00:00Z","v":27529,"vw":53.28517},{"c":52.78,"h":54,"l":52.49,"n":1100,"o":53.22,"t":"2025-03-11T04:00:00Z","v":18992,"vw":52.84548},{"c":53.36,"h":54.39,"l":50.28,"n":1329,"o":53.04,"t":"2025-03-12T04:00:00Z","v":20918,"vw":53.148134},{"c":52.69,"h":54.59,"l":52.5,"n":1018,"o":53.74,"t":"2025-03-13T04:00:00Z","v":26913,"vw":52.916272},{"c":53.7,"h":54,"l":52.77,"n":1040,"o":53.08,"t":"2025-03-14T04:00:00Z","v":21471,"vw":53.52032},{"c":53.64,"h":54.74,"l":53.1901,"n":1035,"o":53.22,"t":"2025-03-17T04:00:00Z","v":17675,"vw":53.570039},{"c":53.41,"h":53.68,"l":52.87,"n":862,"o":53.09,"t":"2025-03-18T04:00:00Z","v":24461,"vw":53.373824},{"c":54.44,"h":54.58,"l":53.73,"n":886,"o":53.94,"t":"2025-03-19T04:00:00Z","v":16711,"vw":54.38149},{"c":53.63,"h":54.44,"l":53.325,"n":1104,"o":53.7,"t":"2025-03-20T04:00:00Z","v":13012,"vw":53.679036},{"c":52.97,"h":53.3,"l":52.49,"n":933,"o":52.86,"t":"2025-03-21T04:00:00Z","v":47843,"vw":52.926806},{"c":54.34,"h":54.61,"l":53.62,"n":937,"o":53.83,"t":"2025-03-24T04:00:00Z","v":23871,"vw":54.110983},{"c":53.2,"h":54.01,"l":52.91,"n":1840,"o":54.01,"t":"2025-03-25T04:00:00Z","v":37502,"vw":53.37696},{"c":53.32,"h":53.845,"l":52.66,"n":1713,"o":53.7,"t":"2025-03-26T04:00:00Z","v":46454,"vw":53.169232},{"c":53.75,"h":54.12,"l":52.83,"n":1530,"o":53.12,"t":"2025-03-27T04:00:00Z","v":33229,"vw":53.5772},{"c":52.07,"h":53.69,"l":52.0219,"n":1432,"o":53.69,"t":"2025-03-28T04:00:00Z","v":21837,"vw":52.266485},{"c":52.02,"h":52.71,"l":50.955,"n":1006,"o":51.45,"t":"2025-03-31T04:00:00Z","v":31034,"vw":52.092103},{"c":52.12,"h":52.4499,"l":50.24,"n":1090,"o":51.38,"t":"2025-04-01T04:00:00Z","v":22377,"vw":51.924612},{"c":51.91,"h":52.1,"l":51.1419,"n":999,"o":51.76,"t":"2025-04-02T04:00:00Z","v":22142,"vw":51.817168},{"c":47.99,"h":49.06,"l":47.4,"n":1298,"o":49.06,"t":"2025-04-03T04:00:00Z","v":39213,"vw":48.206564},{"c":47.44,"h":47.59,"l":45.1,"n":1424,"o":45.94,"t":"2025-04-04T04:00:00Z","v":41039,"vw":46.668947},{"c":47.58,"h":49.3899,"l":46.01,"n":1186,"o":46.29,"t":"2025-04-07T04:00:00Z","v":28925,"vw":47.603598},{"c":47.6,"h":49.02,"l":46.88,"n":1238,"o":48.56,"t":"2025-04-08T04:00:00Z","v":36555,"vw":47.821521},{"c":49.82,"h":51.3,"l":46.8,"n":1327,"o":48.105,"t":"2025-04-09T04:00:00Z","v":39546,"vw":49.717073},{"c":47.3,"h":48.69,"l":45.76,"n":1250,"o":48.69,"t":"2025-04-10T04:00:00Z","v":26324,"vw":47.237339},{"c":47.36,"h":48.4,"l":46.31,"n":869,"o":47.12,"t":"2025-04-11T04:00:00Z","v":19322,"vw":47.188389},{"c":48.07,"h":48.84,"l":47.14,"n":899,"o":47.71,"t":"2025-04-14T04:00:00Z","v":22657,"vw":48.045666},{"c":48.56,"h":49.12,"l":47.82,"n":770,"o":47.82,"t":"2025-04-15T04:00:00Z","v":19634,"vw":48.584793},{"c":49.1,"h":49.28,"l":47.9,"n":876,"o":48.09,"t":"2025-04-16T04:00:00Z","v":16840,"vw":48.990665},{"c":49.24,"h":50.0637,"l":49.09,"n":1314,"o":49.09,"t":"2025-04-17T04:00:00Z","v":26758,"vw":49.310636},{"c":49.47,"h":49.65,"l":48.58,"n":911,"o":48.58,"t":"2025-04-21T04:00:00Z","v":19844,"vw":49.387026},{"c":52.79,"h":53.12,"l":50.07,"n":1674,"o":50.07,"t":"2025-04-22T04:00:00Z","v":36841,"vw":52.431481},{"c":52.78,"h":53.95,"l":52.57,"n":1325,"o":53.93,"t":"2025-04-23T04:00:00Z","v":27523,"vw":52.88048},{"c":53,"h":53.63,"l":52.82,"n":1578,"o":52.89,"t":"2025-04-24T04:00:00Z","v":41081,"vw":53.095359},{"c":52.71,"h":53.3,"l":52,"n":1008,"o":52.4,"t":"2025-04-25T04:00:00Z","v":16786,"vw":52.494527},{"c":52.63,"h":52.95,"l":52.0351,"n":1282,"o":52.76,"t":"2025-04-28T04:00:00Z","v":17920,"vw":52.52427},{"c":53.33,"h":53.33,"l":52.2,"n":716,"o":52.2,"t":"2025-04-29T04:00:00Z","v":13024,"vw":53.144589},{"c":52.65,"h":53.21,"l":51.71,"n":932,"o":52.39,"t":"2025-04-30T04:00:00Z","v":23546,"vw":52.646939},{"c":52.67,"h":53.12,"l":52,"n":1143,"o":52.63,"t":"2025-05-01T04:00:00Z","v":19538,"vw":52.678022},{"c":53.14,"h":53.4,"l":53.0401,"n":1318,"o":53.26,"t":"2025-05-02T04:00:00Z","v":25159,"vw":53.184873},{"c":53.09,"h":53.62,"l":52.92,"n":1590,"o":52.93,"t":"2025-05-05T04:00:00Z","v":39964,"vw":53.152568},{"c":52.85,"h":53.19,"l":52.05,"n":1116,"o":52.72,"t":"2025-05-06T04:00:00Z","v":18674,"vw":52.879789},{"c":52.46,"h":53.21,"l":51.955,"n":1329,"o":53.06,"t":"2025-05-07T04:00:00Z","v":30804,"vw":52.578305},{"c":53.32,"h":53.78,"l":52.14,"n":1160,"o":52.84,"t":"2025-05-08T04:00:00Z","v":21063,"vw":53.318787},{"c":53.28,"h":53.35,"l":53.13,"n":954,"o":53.13,"t":"2025-05-09T04:00:00Z","v":15169,"vw":53.251455},{"c":54.44,"h":56.19,"l":54.25,"n":2315,"o":55.11,"t":"2025-05-12T04:00:00Z","v":54388,"vw":54.706523},{"c":55.16,"h":55.16,"l":54.66,"n":1376,"o":54.9,"t":"2025-05-13T04:00:00Z","v":21993,"vw":55.070547},{"c":55.37,"h":55.74,"l":54.39,"n":1316,"o":54.77,"t":"2025-05-14T04:00:00Z","v":32024,"vw":55.259239},{"c":55.25,"h":55.36,"l":54.645,"n":1107,"o":54.85,"t":"2025-05-15T04:00:00Z","v":20791,"vw":55.107447},{"c":54.8,"h":55.9,"l":54.445,"n":1454,"o":55.12,"t":"2025-05-16T04:00:00Z","v":38004,"vw":54.927926},{"c":54.99,"h":55.325,"l":53.4943,"n":930,"o":55.325,"t":"2025-05-19T04:00:00Z","v":19992,"vw":54.787327},{"c":54.79,"h":54.88,"l":54.33,"n":795,"o":54.61,"t":"2025-05-20T04:00:00Z","v":14589,"vw":54.692465},{"c":53.21,"h":54.3,"l":51.17,"n":1392,"o":53.96,"t":"2025-05-21T04:00:00Z","v":35112,"vw":53.348283},{"c":53.01,"h":53.43,"l":52.925,"n":874,"o":53.02,"t":"2025-05-22T04:00:00Z","v":22054,"vw":53.063079},{"c":52.54,"h":52.81,"l":51.96,"n":1129,"o":51.96,"t":"2025-05-23T04:00:00Z","v":21379,"vw":52.488193},{"c":53.69,"h":53.83,"l":52.78,"n":957,"o":53.23,"t":"2025-05-27T04:00:00Z","v":17870,"vw":53.597055},{"c":52.76,"h":54.18,"l":52.59,"n":805,"o":54.18,"t":"2025-05-28T04:00:00Z","v":15132,"vw":52.896276},{"c":53.01,"h":53.01,"l":52.49,"n":566,"o":52.875,"t":"2025-05-29T04:00:00Z","v":13597,"vw":52.90046},{"c":52.66,"h":53.42,"l":52.425,"n":709,"o":53,"t":"2025-05-30T04:00:00Z","v":22427,"vw":52.792408},{"c":52.01,"h":53.125,"l":51.76,"n":790,"o":53.125,"t":"2025-06-02T04:00:00Z","v":14842,"vw":52.091891},{"c":52.54,"h":52.9376,"l":51.85,"n":1069,"o":51.85,"t":"2025-06-03T04:00:00Z","v":17193,"vw":52.508372},{"c":51.56,"h":51.8,"l":51.47,"n":1043,"o":51.71,"t":"2025-06-04T04:00:00Z","v":18193,"vw":51.577161},{"c":51.7,"h":52.165,"l":51.14,"n":1020,"o":51.73,"t":"2025-06-05T04:00:00Z","v":26885,"vw":51.624634},{"c":53.13,"h":53.27,"l":52.52,"n":1088,"o":52.63,"t":"2025-06-06T04:00:00Z","v":28102,"vw":53.033221},{"c":53.51,"h":53.855,"l":52.11,"n":1238,"o":53.13,"t":"2025-06-09T04:00:00Z","v":28456,"vw":53.456363},{"c":53.98,"h":54.19,"l":53.08,"n":952,"o":53.34,"t":"2025-06-10T04:00:00Z","v":26090,"vw":53.895325},{"c":54.19,"h":54.35,"l":53.38,"n":1838,"o":53.855,"t":"2025-06-11T04:00:00Z","v":40345,"vw":53.837521},{"c":53.93,"h":54.19,"l":53.24,"n":967,"o":53.85,"t":"2025-06-12T04:00:00Z","v":18874,"vw":53.757906},{"c":52.34,"h":53.41,"l":52.01,"n":872,"o":53.31,"t":"2025-06-13T04:00:00Z","v":19335,"vw":52.47766},{"c":52.3,"h":53.12,"l":51.995,"n":2476,"o":52.425,"t":"2025-06-16T04:00:00Z","v":40921,"vw":52.534566},{"c":51.46,"h":52.06,"l":51.05,"n":888,"o":51.75,"t":"2025-06-17T04:00:00Z","v":19123,"vw":51.484147},{"c":51.71,"h":52.47,"l":50.89,"n":1489,"o":51.13,"t":"2025-06-18T04:00:00Z","v":42072,"vw":51.751892},{"c":51.45,"h":52.21,"l":51.08,"n":1762,"o":52.21,"t":"2025-06-20T04:00:00Z","v":61024,"vw":51.563781},{"c":52.6,"h":52.6,"l":50.99,"n":1162,"o":51.35,"t":"2025-06-23T04:00:00Z","v":44813,"vw":52.006976},{"c":53.46,"h":54.25,"l":52.88,"n":1806,"o":53.12,"t":"2025-06-24T04:00:00Z","v":37723,"vw":53.338475},{"c":52.85,"h":53.72,"l":51.97,"n":1807,"o":53.48,"t":"2025-06-25T04:00:00Z","v":34538,"vw":52.799633},{"c":54.34,"h":54.375,"l":53.03,"n":3858,"o":53.12,"t":"2025-06-26T04:00:00Z","v":99657,"vw":53.470065},{"c":54.59,"h":54.84,"l":54.02,"n":3303,"o":54.46,"t":"2025-06-27T04:00:00Z","v":105205,"vw":54.50274},{"c":54.78,"h":55.245,"l":53.605,"n":4532,"o":53.605,"t":"2025-06-30T04:00:00Z","v":108549,"vw":54.590635},{"c":56.81,"h":56.945,"l":54.31,"n":2305,"o":54.31,"t":"2025-07-01T04:00:00Z","v":60163,"vw":56.194847},{"c":56.68,"h":57.32,"l":54,"n":2029,"o":54,"t":"2025-07-02T04:00:00Z","v":79810,"vw":56.655397},{"c":58.13,"h":58.615,"l":57.775,"n":1050,"o":57.9,"t":"2025-07-03T04:00:00Z","v":24507,"vw":58.030822},{"c":57.05,"h":58.88,"l":56.8,"n":2666,"o":58.33,"t":"2025-07-07T04:00:00Z","v":63451,"vw":57.495349},{"c":57.31,"h":58.05,"l":56.87,"n":2437,"o":57.53,"t":"2025-07-08T04:00:00Z","v":65682,"vw":57.658092},{"c":57.38,"h":58.15,"l":56.86,"n":1858,"o":57.89,"t":"2025-07-09T04:00:00Z","v":46020,"vw":57.191337},{"c":57.43,"h":58.37,"l":57.02,"n":3507,"o":57.46,"t":"2025-07-10T04:00:00Z","v":123500,"vw":57.512002},{"c":55.91,"h":56.98,"l":55.72,"n":3204,"o":56.55,"t":"2025-07-11T04:00:00Z","v":75938,"vw":56.372653},{"c":57.37,"h":57.41,"l":55.26,"n":4697,"o":55.29,"t":"2025-07-14T04:00:00Z","v":147649,"vw":56.537624},{"c":55.43,"h":57.5,"l":55.43,"n":4038,"o":57.5,"t":"2025-07-15T04:00:00Z","v":87158,"vw":56.530117},{"c":56.04,"h":56.14,"l":54.72,"n":2769,"o":55.8,"t":"2025-07-16T04:00:00Z","v":64593,"vw":55.616885},{"c":56.86,"h":56.99,"l":55.12,"n":2041,"o":55.12,"t":"2025-07-17T04:00:00Z","v":43031,"vw":56.679957},{"c":56.79,"h":58.3,"l":56.57,"n":1753,"o":57.4,"t":"2025-07-18T04:00:00Z","v":41938,"vw":57.091643},{"c":56.9,"h":57.65,"l":56.565,"n":1556,"o":56.8,"t":"2025-07-21T04:00:00Z","v":23212,"vw":56.964211},{"c":56.66,"h":57.46,"l":56.29,"n":1668,"o":56.49,"t":"2025-07-22T04:00:00Z","v":31666,"vw":56.760108},{"c":56.48,"h":57.75,"l":55.25,"n":1236,"o":57.24,"t":"2025-07-23T04:00:00Z","v":29005,"vw":56.511331},{"c":57.35,"h":57.68,"l":55.73,"n":1896,"o":57.03,"t":"2025-07-24T04:00:00Z","v":31792,"vw":57.163372},{"c":56.845,"h":58.51,"l":56.75,"n":1611,"o":57.57,"t":"2025-07-25T04:00:00Z","v":36326,"vw":57.299526},{"c":56.37,"h":56.655,"l":55.815,"n":1343,"o":56.55,"t":"2025-07-28T04:00:00Z","v":40697,"vw":56.279932},{"c":55.85,"h":56.91,"l":55.83,"n":1668,"o":56.71,"t":"2025-07-29T04:00:00Z","v":30327,"vw":56.201248},{"c":54.68,"h":56.59,"l":54.36,"n":1540,"o":55.59,"t":"2025-07-30T04:00:00Z","v":36958,"vw":55.493176},{"c":54.09,"h":54.65,"l":53.78,"n":2419,"o":54.08,"t":"2025-07-31T04:00:00Z","v":40370,"vw":54.129242},{"c":52.47,"h":53.64,"l":52.2,"n":2256,"o":53.64,"t":"2025-08-01T04:00:00Z","v":42399,"vw":52.626359},{"c":53.01,"h":53.3771,"l":52.64,"n":1299,"o":52.87,"t":"2025-08-04T04:00:00Z","v":21417,"vw":52.963282},{"c":53.19,"h":53.43,"l":52.285,"n":1898,"o":52.99,"t":"2025-08-05T04:00:00Z","v":41519,"vw":53.007709},{"c":52.44,"h":53.19,"l":52.4,"n":1451,"o":53.03,"t":"2025-08-06T04:00:00Z","v":28722,"vw":52.591859},{"c":51.85,"h":52.625,"l":51.64,"n":1506,"o":52.59,"t":"2025-08-07T04:00:00Z","v":29515,"vw":51.993814},{"c":52.06,"h":52.5,"l":51.985,"n":929,"o":52.32,"t":"2025-08-08T04:00:00Z","v":17848,"vw":52.160377},{"c":52.63,"h":53.01,"l":51.59,"n":1243,"o":52.45,"t":"2025-08-11T04:00:00Z","v":26117,"vw":52.508154},{"c":55.15,"h":55.15,"l":53.05,"n":1709,"o":53.05,"t":"2025-08-12T04:00:00Z","v":32872,"vw":54.834099},{"c":56.15,"h":56.195,"l":54.97,"n":1208,"o":55.56,"t":"2025-08-13T04:00:00Z","v":27519,"vw":55.865749},{"c":55.255,"h":56.02,"l":54.47,"n":1270,"o":55.25,"t":"2025-08-14T04:00:00Z","v":26128,"vw":55.193605},{"c":53.79,"h":55.3,"l":53.75,"n":1269,"o":55.3,"t":"2025-08-15T04:00:00Z","v":47425,"vw":53.986792},{"c":54.28,"h":54.35,"l":53.795,"n":1564,"o":54.19,"t":"2025-08-18T04:00:00Z","v":28074,"vw":54.137344},{"c":54.71,"h":54.95,"l":54.105,"n":1106,"o":54.3,"t":"2025-08-19T04:00:00Z","v":25105,"vw":54.666383},{"c":55.1,"h":55.329,"l":54.67,"n":1501,"o":55.08,"t":"2025-08-20T04:00:00Z","v":37437,"vw":54.976258},{"c":54.91,"h":55.225,"l":54.56,"n":1387,"o":54.73,"t":"2025-08-21T04:00:00Z","v":34059,"vw":54.915291},{"c":58,"h":58.25,"l":55.17,"n":2336,"o":55.42,"t":"2025-08-22T04:00:00Z","v":44000,"vw":57.436587},{"c":57.08,"h":58.24,"l":56.94,"n":1498,"o":57.56,"t":"2025-08-25T04:00:00Z","v":21471,"vw":57.238374},{"c":57.74,"h":58.01,"l":57.085,"n":1271,"o":57.905,"t":"2025-08-26T04:00:00Z","v":18589,"vw":57.716112},{"c":57.78,"h":58.45,"l":57.58,"n":1373,"o":57.58,"t":"2025-08-27T04:00:00Z","v":15521,"vw":57.800923},{"c":57.85,"h":57.885,"l":56.9424,"n":1056,"o":57.54,"t":"2025-08-28T04:00:00Z","v":21193,"vw":57.650236},{"c":57.75,"h":58.24,"l":57.39,"n":941,"o":58.2,"t":"2025-08-29T04:00:00Z","v":15861,"vw":57.858316},{"c":57.08,"h":57.315,"l":56.69,"n":1323,"o":57.235,"t":"2025-09-02T04:00:00Z","v":21852,"vw":57.069826},{"c":57.01,"h":57.34,"l":56.445,"n":1586,"o":56.86,"t":"2025-09-03T04:00:00Z","v":28105,"vw":56.987029},{"c":58.13,"h":58.16,"l":57.17,"n":1856,"o":57.3,"t":"2025-09-04T04:00:00Z","v":22624,"vw":57.936331},{"c":57.36,"h":59.03,"l":57.29,"n":1544,"o":58.48,"t":"2025-09-05T04:00:00Z","v":20060,"vw":57.518298},{"c":57.62,"h":57.93,"l":57.04,"n":1325,"o":57.55,"t":"2025-09-08T04:00:00Z","v":15207,"vw":57.561664},{"c":56.24,"h":57.61,"l":56,"n":2068,"o":57.31,"t":"2025-09-09T04:00:00Z","v":135990,"vw":56.224082},{"c":56.53,"h":57.055,"l":56.29,"n":1131,"o":56.29,"t":"2025-09-10T04:00:00Z","v":20200,"vw":56.540403},{"c":56.58,"h":56.785,"l":56.25,"n":1855,"o":56.71,"t":"2025-09-11T04:00:00Z","v":54209,"vw":56.443609},{"c":55.62,"h":56.53,"l":55.62,"n":1005,"o":56.53,"t":"2025-09-12T04:00:00Z","v":17132,"vw":55.843556},{"c":55.27,"h":55.9,"l":55.1,"n":1005,"o":55.61,"t":"2025-09-15T04:00:00Z","v":17049,"vw":55.38296},{"c":54.69,"h":55.12,"l":54.16,"n":1132,"o":55.12,"t":"2025-09-16T04:00:00Z","v":16738,"vw":54.645382},{"c":55.19,"h":56.675,"l":54.81,"n":2185,"o":55.04,"t":"2025-09-17T04:00:00Z","v":54084,"vw":55.631974},{"c":56.25,"h":56.69,"l":54.995,"n":2492,"o":55.35,"t":"2025-09-18T04:00:00Z","v":90111,"vw":56.068231},{"c":55.97,"h":56.25,"l":55.32,"n":1677,"o":56,"t":"2025-09-19T04:00:00Z","v":88849,"vw":55.961236},{"c":55.52,"h":55.96,"l":54.775,"n":1560,"o":55.51,"t":"2025-09-22T04:00:00Z","v":31443,"vw":55.385541},{"c":55.02,"h":56.24,"l":54.88,"n":1404,"o":55.5,"t":"2025-09-23T04:00:00Z","v":46084,"vw":55.202369},{"c":54.88,"h":55.72,"l":54.63,"n":1166,"o":55.38,"t":"2025-09-24T04:00:00Z","v":22147,"vw":55.018264},{"c":54.49,"h":54.8996,"l":54.29,"n":1231,"o":54.71,"t":"2025-09-25T04:00:00Z","v":27530,"vw":54.606988},{"c":54.3,"h":55.185,"l":54.275,"n":1639,"o":55.185,"t":"2025-09-26T04:00:00Z","v":70269,"vw":54.408978},{"c":53.27,"h":54.43,"l":53.23,"n":1159,"o":54.41,"t":"2025-09-29T04:00:00Z","v":27586,"vw":53.433806},{"c":52.56,"h":53.27,"l":52.45,"n":2421,"o":53.05,"t":"2025-09-30T04:00:00Z","v":78870,"vw":52.647454},{"c":52.5,"h":52.885,"l":52.01,"n":1969,"o":52.4,"t":"2025-10-01T04:00:00Z","v":64246,"vw":52.564736},{"c":51.59,"h":52.39,"l":51.43,"n":1657,"o":52.39,"t":"2025-10-02T04:00:00Z","v":48854,"vw":51.7171},{"c":51.53,"h":52.57,"l":51.49,"n":2805,"o":52.55,"t":"2025-10-03T04:00:00Z","v":128890,"vw":52.03242},{"c":53.24,"h":53.325,"l":51.35,"n":3169,"o":52.02,"t":"2025-10-06T04:00:00Z","v":99191,"vw":52.631988},{"c":52.27,"h":53.65,"l":52.08,"n":1788,"o":53.12,"t":"2025-10-07T04:00:00Z","v":46085,"vw":52.526438},{"c":52.53,"h":52.715,"l":51.83,"n":1506,"o":52.32,"t":"2025-10-08T04:00:00Z","v":36292,"vw":52.379779},{"c":52.54,"h":52.655,"l":51.81,"n":1725,"o":52.37,"t":"2025-10-09T04:00:00Z","v":46007,"vw":52.377562},{"c":49.79,"h":52.9,"l":49.77,"n":3052,"o":52.45,"t":"2025-10-10T04:00:00Z","v":85167,"vw":51.191059},{"c":50.53,"h":50.6099,"l":49.5201,"n":2066,"o":50.58,"t":"2025-10-13T04:00:00Z","v":41238,"vw":50.35052},{"c":51.37,"h":51.625,"l":49.79,"n":2540,"o":49.79,"t":"2025-10-14T04:00:00Z","v":78263,"vw":51.223045},{"c":51.025,"h":51.7,"l":50.76,"n":1670,"o":51.68,"t":"2025-10-15T04:00:00Z","v":35964,"vw":51.0482},{"c":47.85,"h":50.81,"l":47.6,"n":1797,"o":50.81,"t":"2025-10-16T04:00:00Z","v":48793,"vw":48.509905},{"c":48.11,"h":49.035,"l":47.87,"n":3200,"o":48.18,"t":"2025-10-17T04:00:00Z","v":54711,"vw":48.402548},{"c":50.05,"h":50.155,"l":48.05,"n":2644,"o":48.05,"t":"2025-10-20T04:00:00Z","v":48641,"vw":49.737181},{"c":50.14,"h":50.35,"l":49.68,"n":2301,"o":49.68,"t":"2025-10-21T04:00:00Z","v":39951,"vw":50.049059},{"c":50.49,"h":50.875,"l":50,"n":2058,"o":50.03,"t":"2025-10-22T04:00:00Z","v":58745,"vw":50.467523},{"c":52,"h":52.785,"l":50.45,"n":3901,"o":50.45,"t":"2025-10-23T04:00:00Z","v":147141,"vw":51.968728},{"c":52.94,"h":53.34,"l":52.285,"n":4118,"o":52.75,"t":"2025-10-24T04:00:00Z","v":104885,"vw":52.945601},{"c":53.52,"h":54.24,"l":52.99,"n":3058,"o":52.99,"t":"2025-10-27T04:00:00Z","v":89388,"vw":53.656659},{"c":53.53,"h":54.095,"l":53.05,"n":3100,"o":53.17,"t":"2025-10-28T04:00:00Z","v":85734,"vw":53.660253},{"c":52.87,"h":54.18,"l":52.655,"n":2877,"o":53.44,"t":"2025-10-29T04:00:00Z","v":92336,"vw":53.409956},{"c":52.95,"h":53.435,"l":52.65,"n":1771,"o":52.65,"t":"2025-10-30T04:00:00Z","v":67461,"vw":52.993627},{"c":52.44,"h":54.02,"l":52.09,"n":2204,"o":52.44,"t":"2025-10-31T04:00:00Z","v":64401,"vw":52.661762},{"c":53.585,"h":53.69,"l":51.46,"n":3432,"o":52.05,"t":"2025-11-03T05:00:00Z","v":105226,"vw":53.098745},{"c":54.14,"h":54.68,"l":52.785,"n":5963,"o":52.95,"t":"2025-11-04T05:00:00Z","v":149404,"vw":54.14657},{"c":53.8,"h":55.1,"l":53.55,"n":2385,"o":54.915,"t":"2025-11-05T05:00:00Z","v":45181,"vw":53.960396},{"c":53.11,"h":53.935,"l":53.01,"n":1560,"o":53.48,"t":"2025-11-06T05:00:00Z","v":34847,"vw":53.222802},{"c":53.5,"h":53.745,"l":52.52,"n":2826,"o":53.11,"t":"2025-11-07T05:00:00Z","v":57843,"vw":53.452337},{"c":54.4,"h":54.79,"l":53.69,"n":2743,"o":54.1,"t":"2025-11-10T05:00:00Z","v":82164,"vw":54.395217},{"c":54.95,"h":54.98,"l":53.89,"n":4332,"o":54.54,"t":"2025-11-11T05:00:00Z","v":107826,"vw":54.731322},{"c":54.69,"h":55.57,"l":54.43,"n":2389,"o":54.72,"t":"2025-11-12T05:00:00Z","v":49427,"vw":54.827788},{"c":54.81,"h":55.19,"l":54.285,"n":1794,"o":54.675,"t":"2025-11-13T05:00:00Z","v":47985,"vw":54.829002},{"c":54.44,"h":54.525,"l":53.79,"n":2037,"o":54.28,"t":"2025-11-14T05:00:00Z","v":42814,"vw":54.246574},{"c":52.98,"h":54.2,"l":52.83,"n":2527,"o":54.18,"t":"2025-11-17T05:00:00Z","v":54869,"vw":53.267702},{"c":52.965,"h":53.85,"l":52.72,"n":1349,"o":52.74,"t":"2025-11-18T05:00:00Z","v":36011,"vw":53.103986},{"c":53.15,"h":53.91,"l":52.76,"n":2703,"o":52.77,"t":"2025-11-19T05:00:00Z","v":63681,"vw":53.141461},{"c":54.145,"h":54.715,"l":53.53,"n":4047,"o":53.53,"t":"2025-11-20T05:00:00Z","v":67977,"vw":54.097112},{"c":55.54,"h":56.085,"l":54.15,"n":2652,"o":54.15,"t":"2025-11-21T05:00:00Z","v":56421,"vw":55.420171},{"c":55.29,"h":55.75,"l":55.1,"n":1900,"o":55.205,"t":"2025-11-24T05:00:00Z","v":60473,"vw":55.299022},{"c":56.63,"h":56.89,"l":55.43,"n":2266,"o":55.43,"t":"2025-11-25T05:00:00Z","v":41988,"vw":56.551679},{"c":56.66,"h":57.25,"l":56.13,"n":1894,"o":56.3,"t":"2025-11-26T05:00:00Z","v":39270,"vw":56.662217},{"c":56.29,"h":57.13,"l":56.1,"n":1543,"o":56.84,"t":"2025-11-28T05:00:00Z","v":24251,"vw":56.315673},{"c":57.12,"h":57.29,"l":55.91,"n":2494,"o":56.31,"t":"2025-12-01T05:00:00Z","v":45536,"vw":56.991126},{"c":56.88,"h":57.68,"l":56.71,"n":2984,"o":57.59,"t":"2025-12-02T05:00:00Z","v":57374,"vw":57.21461},{"c":58.64,"h":58.66,"l":57.37,"n":2643,"o":57.55,"t":"2025-12-03T05:00:00Z","v":44152,"vw":58.456228},{"c":58.43,"h":59.06,"l":58.21,"n":2055,"o":58.52,"t":"2025-12-04T05:00:00Z","v":31073,"vw":58.481622},{"c":57.94,"h":58.81,"l":57.67,"n":2556,"o":58.535,"t":"2025-12-05T05:00:00Z","v":37905,"vw":58.106282},{"c":58.61,"h":59.19,"l":57.92,"n":3461,"o":58.07,"t":"2025-12-08T05:00:00Z","v":45164,"vw":58.573456},{"c":59.07,"h":59.84,"l":58.7,"n":2418,"o":58.82,"t":"2025-12-09T05:00:00Z","v":44493,"vw":59.183479},{"c":60.84,"h":61.31,"l":58.9,"n":3595,"o":58.9,"t":"2025-12-10T05:00:00Z","v":66835,"vw":60.664496},{"c":61.5,"h":61.68,"l":60.73,"n":2268,"o":60.85,"t":"2025-12-11T05:00:00Z","v":41292,"vw":61.4332},{"c":60.82,"h":61.99,"l":60.49,"n":3530,"o":61.55,"t":"2025-12-12T05:00:00Z","v":63153,"vw":60.88463},{"c":61.74,"h":61.96,"l":60.725,"n":4121,"o":60.88,"t":"2025-12-15T05:00:00Z","v":63553,"vw":61.704278},{"c":62.22,"h":62.6,"l":61.63,"n":3006,"o":61.68,"t":"2025-12-16T05:00:00Z","v":47693,"vw":62.217001},{"c":62.51,"h":63.27,"l":61.9901,"n":3581,"o":62.36,"t":"2025-12-17T05:00:00Z","v":51460,"vw":62.506664},{"c":63.27,"h":63.54,"l":62.61,"n":3174,"o":62.98,"t":"2025-12-18T05:00:00Z","v":46825,"vw":63.237883},{"c":61.72,"h":63.22,"l":61.12,"n":2997,"o":63.02,"t":"2025-12-19T05:00:00Z","v":192256,"vw":61.767286},{"c":61.58,"h":62.47,"l":61.38,"n":2610,"o":61.64,"t":"2025-12-22T05:00:00Z","v":40998,"vw":61.650966},{"c":60.49,"h":62.12,"l":60.49,"n":3337,"o":61.88,"t":"2025-12-23T05:00:00Z","v":42882,"vw":60.765687},{"c":61.2,"h":61.2,"l":60.29,"n":2001,"o":60.91,"t":"2025-12-24T05:00:00Z","v":27813,"vw":61.021009},{"c":60.35,"h":60.91,"l":60.15,"n":1320,"o":60.91,"t":"2025-12-26T05:00:00Z","v":26391,"vw":60.385713},{"c":59.9,"h":60.46,"l":59.84,"n":2454,"o":60.46,"t":"2025-12-29T05:00:00Z","v":31003,"vw":60.004413},{"c":59.25,"h":60.08,"l":58.75,"n":1838,"o":60.08,"t":"2025-12-30T05:00:00Z","v":29818,"vw":59.324787},{"c":59.12,"h":59.73,"l":58.6,"n":2488,"o":59.54,"t":"2025-12-31T05:00:00Z","v":38941,"vw":59.129268},{"c":58.595,"h":59.555,"l":58.2801,"n":2290,"o":59.24,"t":"2026-01-02T05:00:00Z","v":45504,"vw":58.72763},{"c":59.93,"h":60.585,"l":58.4,"n":2436,"o":58.41,"t":"2026-01-05T05:00:00Z","v":37068,"vw":59.881191},{"c":59.8,"h":60.785,"l":59.06,"n":3202,"o":59.59,"t":"2026-01-06T05:00:00Z","v":54207,"vw":59.721032},{"c":59.28,"h":59.71,"l":59.095,"n":2692,"o":59.69,"t":"2026-01-07T05:00:00Z","v":31194,"vw":59.410736},{"c":61.15,"h":61.31,"l":58.98,"n":2391,"o":58.98,"t":"2026-01-08T05:00:00Z","v":38920,"vw":61.008547},{"c":60.1,"h":61.69,"l":60.03,"n":1862,"o":61.17,"t":"2026-01-09T05:00:00Z","v":29892,"vw":60.376693},{"c":60.02,"h":60.36,"l":59.2,"n":1941,"o":59.79,"t":"2026-01-12T05:00:00Z","v":37918,"vw":60.049313},{"c":59.8,"h":60.32,"l":59.705,"n":2785,"o":60.1,"t":"2026-01-13T05:00:00Z","v":51965,"vw":59.927004},{"c":60.76,"h":60.87,"l":59.65,"n":1685,"o":60.12,"t":"2026-01-14T05:00:00Z","v":35018,"vw":60.522879},{"c":62.25,"h":62.58,"l":61.25,"n":2207,"o":61.25,"t":"2026-01-15T05:00:00Z","v":40173,"vw":62.213181},{"c":61.61,"h":62.4,"l":61.58,"n":2736,"o":61.98,"t":"2026-01-16T05:00:00Z","v":53370,"vw":61.806045},{"c":60.57,"h":61.385,"l":60.04,"n":2723,"o":60.62,"t":"2026-01-20T05:00:00Z","v":41068,"vw":60.694459},{"c":63.72,"h":63.84,"l":61.85,"n":3592,"o":61.85,"t":"2026-01-21T05:00:00Z","v":50405,"vw":63.470874},{"c":63.87,"h":65.64,"l":63.5,"n":3722,"o":63.66,"t":"2026-01-22T05:00:00Z","v":65568,"vw":64.069982},{"c":60.68,"h":64.25,"l":60.18,"n":3230,"o":64.25,"t":"2026-01-23T05:00:00Z","v":84262,"vw":61.331121},{"c":60.68,"h":60.99,"l":59.97,"n":3374,"o":60.28,"t":"2026-01-26T05:00:00Z","v":55324,"vw":60.479557},{"c":61.15,"h":61.43,"l":60.5,"n":3239,"o":60.5,"t":"2026-01-27T05:00:00Z","v":44254,"vw":61.064697},{"c":60.66,"h":61.49,"l":60.24,"n":3123,"o":61.49,"t":"2026-01-28T05:00:00Z","v":35895,"vw":60.679006},{"c":62.18,"h":62.37,"l":60.16,"n":4124,"o":60.73,"t":"2026-01-29T05:00:00Z","v":70235,"vw":61.617949},{"c":62.57,"h":62.94,"l":61.49,"n":4707,"o":62,"t":"2026-01-30T05:00:00Z","v":54613,"vw":62.460739},{"c":64.3,"h":64.67,"l":62.5,"n":3855,"o":62.5,"t":"2026-02-02T05:00:00Z","v":57319,"vw":64.070203},{"c":64.64,"h":65.63,"l":63.64,"n":3270,"o":64.35,"t":"2026-02-03T05:00:00Z","v":59305,"vw":64.393821},{"c":65.12,"h":66.23,"l":64.58,"n":4391,"o":65.16,"t":"2026-02-04T05:00:00Z","v":83970,"vw":65.451964},{"c":65.54,"h":65.82,"l":64.89,"n":3914,"o":65.19,"t":"2026-02-05T05:00:00Z","v":44260,"vw":65.414523},{"c":65.5,"h":66.555,"l":65.41,"n":2361,"o":65.7,"t":"2026-02-06T05:00:00Z","v":54032,"vw":65.697178},{"c":65.3,"h":66.13,"l":65.19,"n":2553,"o":65.55,"t":"2026-02-09T05:00:00Z","v":38721,"vw":65.562563},{"c":64.57,"h":65.5,"l":64.17,"n":2634,"o":65.03,"t":"2026-02-10T05:00:00Z","v":50840,"vw":64.694119},{"c":64.01,"h":65.97,"l":63.53,"n":2986,"o":65.22,"t":"2026-02-11T05:00:00Z","v":55190,"vw":64.065771},{"c":64.75,"h":65.29,"l":63.08,"n":4472,"o":64.62,"t":"2026-02-12T05:00:00Z","v":77123,"vw":64.187174},{"c":64.56,"h":64.95,"l":63.66,"n":3211,"o":64.71,"t":"2026-02-13T05:00:00Z","v":51474,"vw":64.55404},{"c":64.61,"h":65.88,"l":64.6,"n":1897,"o":64.66,"t":"2026-02-17T05:00:00Z","v":49042,"vw":64.954703},{"c":64.23,"h":65.9,"l":64.07,"n":3226,"o":65.16,"t":"2026-02-18T05:00:00Z","v":57211,"vw":64.483062},{"c":64.83,"h":64.99,"l":63.2825,"n":3323,"o":64.03,"t":"2026-02-19T05:00:00Z","v":67223,"vw":64.506928},{"c":65.49,"h":65.63,"l":64.1,"n":2293,"o":64.78,"t":"2026-02-20T05:00:00Z","v":52686,"vw":65.304519},{"c":62.66,"h":65.89,"l":61.85,"n":4056,"o":65.45,"t":"2026-02-23T05:00:00Z","v":89690,"vw":63.152053},{"c":62.96,"h":63.75,"l":62.675,"n":4188,"o":63.75,"t":"2026-02-24T05:00:00Z","v":71137,"vw":63.037467},{"c":65,"h":65.52,"l":63.47,"n":2611,"o":63.65,"t":"2026-02-25T05:00:00Z","v":41542,"vw":64.64315},{"c":64.55,"h":65.915,"l":64.49,"n":3364,"o":65.685,"t":"2026-02-26T05:00:00Z","v":159936,"vw":65.115866},{"c":61.91,"h":63.81,"l":61.355,"n":3426,"o":63.71,"t":"2026-02-27T05:00:00Z","v":103322,"vw":62.001782},{"c":63.12,"h":63.75,"l":60.535,"n":3066,"o":61.2,"t":"2026-03-02T05:00:00Z","v":57532,"vw":62.890854},{"c":62.84,"h":63.25,"l":61.82,"n":4425,"o":62,"t":"2026-03-03T05:00:00Z","v":64657,"vw":62.656805},{"c":63.4,"h":63.96,"l":62.82,"n":2043,"o":63.26,"t":"2026-03-04T05:00:00Z","v":42233,"vw":63.548742},{"c":62.43,"h":64.05,"l":61.88,"n":2840,"o":62.7,"t":"2026-03-05T05:00:00Z","v":58928,"vw":62.419856},{"c":61.95,"h":62.605,"l":59.98,"n":4674,"o":61.04,"t":"2026-03-06T05:00:00Z","v":106553,"vw":61.564491},{"c":61.65,"h":61.99,"l":59.7,"n":3365,"o":61.08,"t":"2026-03-09T04:00:00Z","v":80065,"vw":61.06839},{"c":61.7,"h":63.09,"l":61.15,"n":2953,"o":61.52,"t":"2026-03-10T04:00:00Z","v":55374,"vw":61.813655},{"c":61.17,"h":61.465,"l":60.4494,"n":1968,"o":61.34,"t":"2026-03-11T04:00:00Z","v":47528,"vw":61.051697},{"c":61.835,"h":61.96,"l":59.71,"n":1967,"o":60.28,"t":"2026-03-12T04:00:00Z","v":48242,"vw":61.440509},{"c":61.69,"h":63.05,"l":61.07,"n":2737,"o":61.89,"t":"2026-03-13T04:00:00Z","v":53553,"vw":61.526153},{"c":61.925,"h":62.51,"l":61.43,"n":1942,"o":62.04,"t":"2026-03-16T04:00:00Z","v":34582,"vw":61.962344},{"c":61.28,"h":62.405,"l":61.27,"n":2107,"o":62.155,"t":"2026-03-17T04:00:00Z","v":47360,"vw":61.451074},{"c":61.23,"h":63.57,"l":60.255,"n":2342,"o":60.83,"t":"2026-03-18T04:00:00Z","v":44353,"vw":61.091264},{"c":61.94,"h":62.37,"l":60.555,"n":3856,"o":60.6,"t":"2026-03-19T04:00:00Z","v":61566,"vw":61.501782},{"c":61.67,"h":62.33,"l":60.9,"n":2588,"o":62.15,"t":"2026-03-20T04:00:00Z","v":102269,"vw":61.743342},{"c":63.24,"h":64.64,"l":62.83,"n":3050,"o":63.01,"t":"2026-03-23T04:00:00Z","v":67282,"vw":63.689278},{"c":62.95,"h":63.845,"l":62.52,"n":1797,"o":62.69,"t":"2026-03-24T04:00:00Z","v":38375,"vw":63.196668},{"c":62.75,"h":63.87,"l":62.44,"n":1897,"o":63.49,"t":"2026-03-25T04:00:00Z","v":45022,"vw":62.842732},{"c":63.16,"h":63.235,"l":61.85,"n":2223,"o":62.45,"t":"2026-03-26T04:00:00Z","v":35316,"vw":62.850638},{"c":62.44,"h":63.019,"l":62.2,"n":2855,"o":62.72,"t":"2026-03-27T04:00:00Z","v":42047,"vw":62.532571},{"c":63.15,"h":63.44,"l":62.48,"n":2835,"o":62.77,"t":"2026-03-30T04:00:00Z","v":43584,"vw":62.99269},{"c":63.94,"h":64.12,"l":62.465,"n":4116,"o":63.47,"t":"2026-03-31T04:00:00Z","v":77425,"vw":63.537689},{"c":64.24,"h":65.71,"l":63.94,"n":2559,"o":63.94,"t":"2026-04-01T04:00:00Z","v":41832,"vw":64.523944},{"c":64.94,"h":65.105,"l":63.11,"n":2801,"o":63.8,"t":"2026-04-02T04:00:00Z","v":50576,"vw":64.181731},{"c":65.11,"h":65.54,"l":64.6,"n":6426,"o":64.66,"t":"2026-04-06T04:00:00Z","v":128505,"vw":64.974794},{"c":65.95,"h":66.35,"l":64.68,"n":7608,"o":64.7,"t":"2026-04-07T04:00:00Z","v":206727,"vw":65.328753},{"c":67.26,"h":68.195,"l":66.44,"n":5349,"o":66.96,"t":"2026-04-08T04:00:00Z","v":139622,"vw":67.280708},{"c":67.21,"h":67.985,"l":66.725,"n":8410,"o":66.91,"t":"2026-04-09T04:00:00Z","v":358596,"vw":67.122396},{"c":66.8,"h":67.99,"l":65.6,"n":4130,"o":67.23,"t":"2026-04-10T04:00:00Z","v":146690,"vw":66.565806},{"c":66.81,"h":66.995,"l":66.16,"n":3889,"o":66.65,"t":"2026-04-13T04:00:00Z","v":90110,"vw":66.500093},{"c":66.86,"h":67.735,"l":65.8325,"n":4106,"o":66.67,"t":"2026-04-14T04:00:00Z","v":91533,"vw":66.54854},{"c":66.6,"h":66.995,"l":65.74,"n":3734,"o":66.84,"t":"2026-04-15T04:00:00Z","v":89750,"vw":66.484506},{"c":65.75,"h":66.865,"l":65.56,"n":3141,"o":66.29,"t":"2026-04-16T04:00:00Z","v":74724,"vw":65.981218},{"c":67.5,"h":68.9,"l":66.11,"n":4629,"o":66.33,"t":"2026-04-17T04:00:00Z","v":167574,"vw":67.285827},{"c":67.18,"h":68.345,"l":66.87,"n":4264,"o":67.5,"t":"2026-04-20T04:00:00Z","v":97169,"vw":67.39036},{"c":66.1,"h":67.43,"l":65.34,"n":5871,"o":66.97,"t":"2026-04-21T04:00:00Z","v":126993,"vw":66.260521},{"c":65.66,"h":66.255,"l":65.28,"n":3967,"o":66.14,"t":"2026-04-22T04:00:00Z","v":75499,"vw":65.78368},{"c":67.59,"h":67.755,"l":64.485,"n":3893,"o":66.17,"t":"2026-04-23T04:00:00Z","v":93970,"vw":67.195167},{"c":67.27,"h":68.855,"l":67.16,"n":4933,"o":67.59,"t":"2026-04-24T04:00:00Z","v":101860,"vw":67.654151},{"c":68.5,"h":69.5,"l":67.03,"n":5924,"o":67.03,"t":"2026-04-27T04:00:00Z","v":92117,"vw":68.360593},{"c":69.77,"h":70.1,"l":68.66,"n":3086,"o":68.66,"t":"2026-04-28T04:00:00Z","v":50604,"vw":69.679625},{"c":68.19,"h":69.9,"l":67.76,"n":3644,"o":69.52,"t":"2026-04-29T04:00:00Z","v":93923,"vw":68.633235},{"c":68.24,"h":68.805,"l":67.59,"n":3694,"o":67.67,"t":"2026-04-30T04:00:00Z","v":81421,"vw":68.423614},{"c":68.53,"h":69.19,"l":67.49,"n":3223,"o":68.18,"t":"2026-05-01T04:00:00Z","v":83567,"vw":68.388092},{"c":67.86,"h":68.77,"l":67.21,"n":4048,"o":68.05,"t":"2026-05-04T04:00:00Z","v":116500,"vw":67.940094},{"c":68.84,"h":69.17,"l":67.72,"n":2881,"o":68.18,"t":"2026-05-05T04:00:00Z","v":99493,"vw":68.709715},{"c":69.19,"h":69.7,"l":68.745,"n":2256,"o":69.37,"t":"2026-05-06T04:00:00Z","v":48662,"vw":69.1661},{"c":69.58,"h":69.82,"l":69.19,"n":3257,"o":69.19,"t":"2026-05-07T04:00:00Z","v":76242,"vw":69.536238},{"c":69.22,"h":70.05,"l":69.09,"n":3005,"o":69.5,"t":"2026-05-08T04:00:00Z","v":60734,"vw":69.309988},{"c":68.02,"h":69.6,"l":67.24,"n":3998,"o":69.07,"t":"2026-05-11T04:00:00Z","v":102431,"vw":67.987924},{"c":67.92,"h":67.92,"l":66.23,"n":2598,"o":67.79,"t":"2026-05-12T04:00:00Z","v":64939,"vw":67.523583},{"c":67.37,"h":68.1,"l":66.93,"n":2486,"o":67.69,"t":"2026-05-13T04:00:00Z","v":42381,"vw":67.334145},{"c":67.58,"h":68.45,"l":67.38,"n":2728,"o":67.67,"t":"2026-05-14T04:00:00Z","v":73563,"vw":67.756719},{"c":66.62,"h":67.825,"l":66.09,"n":3196,"o":67.18,"t":"2026-05-15T04:00:00Z","v":83728,"vw":66.733346},{"c":67.78,"h":68.205,"l":66.62,"n":2481,"o":66.62,"t":"2026-05-18T04:00:00Z","v":50557,"vw":67.629834},{"c":67.59,"h":68.06,"l":66.845,"n":2433,"o":67.78,"t":"2026-05-19T04:00:00Z","v":47966,"vw":67.505178},{"c":68.57,"h":69.095,"l":67.34,"n":3297,"o":67.59,"t":"2026-05-20T04:00:00Z","v":71659,"vw":68.368906},{"c":69.3,"h":69.3,"l":68.01,"n":3044,"o":68.37,"t":"2026-05-21T04:00:00Z","v":74110,"vw":68.724108},{"c":68.99,"h":69.67,"l":68.83,"n":2178,"o":69.46,"t":"2026-05-22T04:00:00Z","v":54651,"vw":69.097996},{"c":69.89,"h":69.97,"l":68.83,"n":2185,"o":69.12,"t":"2026-05-26T04:00:00Z","v":42119,"vw":69.639605},{"c":69.195,"h":70.35,"l":68.94,"n":2051,"o":69.7,"t":"2026-05-27T04:00:00Z","v":48613,"vw":69.643697},{"c":69.21,"h":69.22,"l":67.57,"n":2549,"o":68.95,"t":"2026-05-28T04:00:00Z","v":81768,"vw":68.59961},{"c":69.06,"h":70.12,"l":68.95,"n":2698,"o":69.01,"t":"2026-05-29T04:00:00Z","v":81880,"vw":69.227763},{"c":68.16,"h":69.35,"l":67.415,"n":2651,"o":68.84,"t":"2026-06-01T04:00:00Z","v":65726,"vw":67.966436},{"c":69.57,"h":69.95,"l":67.95,"n":3488,"o":67.95,"t":"2026-06-02T04:00:00Z","v":76223,"vw":69.361316},{"c":67.5,"h":69.32,"l":67.4,"n":3480,"o":69.32,"t":"2026-06-03T04:00:00Z","v":99045,"vw":68.26643},{"c":69,"h":69.725,"l":68.2,"n":5492,"o":68.2,"t":"2026-06-04T04:00:00Z","v":243632,"vw":69.06842},{"c":69.7,"h":70.81,"l":68.525,"n":4253,"o":69,"t":"2026-06-05T04:00:00Z","v":167673,"vw":69.930202},{"c":69.78,"h":70.55,"l":69,"n":2500,"o":70.1,"t":"2026-06-08T04:00:00Z","v":86638,"vw":69.779079},{"c":70,"h":71.475,"l":69.63,"n":3099,"o":70.06,"t":"2026-06-09T04:00:00Z","v":156062,"vw":70.389301},{"c":70.96,"h":71.3,"l":70.41,"n":4005,"o":70.41,"t":"2026-06-10T04:00:00Z","v":165553,"vw":70.997003},{"c":71.385,"h":72.29,"l":70.515,"n":3424,"o":71.63,"t":"2026-06-11T04:00:00Z","v":125148,"vw":71.471943},{"c":72.34,"h":72.58,"l":71.67,"n":3145,"o":71.86,"t":"2026-06-12T04:00:00Z","v":98404,"vw":72.209357},{"c":71.16,"h":73,"l":71.02,"n":3135,"o":72.71,"t":"2026-06-15T04:00:00Z","v":101719,"vw":71.67005},{"c":71.55,"h":72.8,"l":71.1,"n":2711,"o":71.73,"t":"2026-06-16T04:00:00Z","v":97916,"vw":71.72244},{"c":71.3,"h":72.425,"l":70.5525,"n":4320,"o":71.35,"t":"2026-06-17T04:00:00Z","v":96667,"vw":71.256773},{"c":72.51,"h":74.9999,"l":71.65,"n":4888,"o":72.18,"t":"2026-06-18T04:00:00Z","v":243337,"vw":72.531328},{"c":72.58,"h":75.5,"l":72.36,"n":3027,"o":72.69,"t":"2026-06-22T04:00:00Z","v":95372,"vw":72.704001},{"c":73.7,"h":74.1894,"l":72.735,"n":3714,"o":72.75,"t":"2026-06-23T04:00:00Z","v":144975,"vw":73.428348},{"c":74.41,"h":74.56,"l":73.5,"n":3345,"o":73.71,"t":"2026-06-24T04:00:00Z","v":111461,"vw":74.224421},{"c":74.76,"h":75.27,"l":73.85,"n":3878,"o":74.41,"t":"2026-06-25T04:00:00Z","v":106287,"vw":74.768865},{"c":76.75,"h":77.4,"l":74.59,"n":4852,"o":75.28,"t":"2026-06-26T04:00:00Z","v":434075,"vw":76.583099},{"c":76.09,"h":76.39,"l":74.15,"n":4341,"o":76.39,"t":"2026-06-29T04:00:00Z","v":161173,"vw":75.637054},{"c":76.21,"h":76.77,"l":75.485,"n":4191,"o":75.72,"t":"2026-06-30T04:00:00Z","v":151008,"vw":76.219874},{"c":77.78,"h":77.79,"l":74.875,"n":3693,"o":76.21,"t":"2026-07-01T04:00:00Z","v":100865,"vw":77.336302},{"c":76.04,"h":78.47,"l":75.58,"n":3890,"o":77.9,"t":"2026-07-02T04:00:00Z","v":97446,"vw":76.493596},{"c":76.56,"h":76.65,"l":75.27,"n":3203,"o":75.85,"t":"2026-07-06T04:00:00Z","v":79036,"vw":76.374448},{"c":75.89,"h":76.74,"l":75.58,"n":3766,"o":76.45,"t":"2026-07-07T04:00:00Z","v":75805,"vw":76.180454},{"c":74.59,"h":75.67,"l":74.235,"n":3261,"o":75.67,"t":"2026-07-08T04:00:00Z","v":83374,"vw":74.614532},{"c":74.75,"h":75.19,"l":73.09,"n":3554,"o":74.39,"t":"2026-07-09T04:00:00Z","v":131770,"vw":74.397967},{"c":74.42,"h":74.81,"l":73.9,"n":2423,"o":74.53,"t":"2026-07-10T04:00:00Z","v":52853,"vw":74.38653},{"c":75.18,"h":75.78,"l":73.86,"n":3471,"o":74.37,"t":"2026-07-13T04:00:00Z","v":93072,"vw":75.08417},{"c":75.25,"h":75.79,"l":74.995,"n":2806,"o":75.28,"t":"2026-07-14T04:00:00Z","v":67796,"vw":75.336067},{"c":75.9,"h":76.42,"l":73.0602,"n":4340,"o":75.16,"t":"2026-07-15T04:00:00Z","v":90571,"vw":75.643128},{"c":78.17,"h":78.48,"l":75.45,"n":3619,"o":75.9,"t":"2026-07-16T04:00:00Z","v":108746,"vw":77.954038},{"c":77.44,"h":78.085,"l":76.14,"n":3140,"o":77.46,"t":"2026-07-17T04:00:00Z","v":102894,"vw":77.220357},{"c":76.46,"h":77.78,"l":75,"n":3386,"o":77.47,"t":"2026-07-20T04:00:00Z","v":83097,"vw":76.543237},{"c":76.49,"h":76.84,"l":75.457,"n":3214,"o":76.46,"t":"2026-07-21T04:00:00Z","v":70879,"vw":76.281487},{"c":75.41,"h":76.17,"l":74.92,"n":3636,"o":76.06,"t":"2026-07-22T04:00:00Z","v":71276,"vw":75.368997},{"c":77.72,"h":77.95,"l":75.11,"n":5115,"o":75.21,"t":"2026-07-23T04:00:00Z","v":147016,"vw":76.889244},{"c":77.63,"h":79.13,"l":77.53,"n":4827,"o":78.13,"t":"2026-07-24T04:00:00Z","v":110626,"vw":78.06963},{"c":77.55,"h":78.41,"l":77.18,"n":2797,"o":78.28,"t":"2026-07-27T04:00:00Z","v":86226,"vw":77.716984},{"c":78.85,"h":79.1,"l":77.38,"n":3738,"o":77.8,"t":"2026-07-28T04:00:00Z","v":101122,"vw":78.532931},{"c":78.31,"h":79.39,"l":78.07,"n":4453,"o":78.43,"t":"2026-07-29T04:00:00Z","v":119142,"vw":78.632412},{"c":77.36,"h":79.22,"l":76.5701,"n":2947,"o":78.6,"t":"2026-07-30T04:00:00Z","v":77489,"vw":77.61143},{"c":77.41,"h":77.89,"l":76.37,"n":3888,"o":77.11,"t":"2026-07-31T04:00:00Z","v":74735,"vw":77.358245},{"c":78.78,"h":79.01,"l":77.7239,"n":4219,"o":78.19,"t":"2026-08-03T04:00:00Z","v":123925,"vw":78.569077},{"c":79.33,"h":79.78,"l":77.335,"n":3415,"o":78.42,"t":"2026-08-04T04:00:00Z","v":79601,"vw":79.135654},{"c":78.86,"h":79.86,"l":78.76,"n":2708,"o":79.34,"t":"2026-08-05T04:00:00Z","v":80061,"vw":78.988339},{"c":77.91,"h":78.74,"l":77.14,"n":3084,"o":77.97,"t":"2026-08-06T04:00:00Z","v":95759,"vw":77.906298},{"c":77.15,"h":77.62,"l":76.7,"n":2371,"o":77.61,"t":"2026-08-07T04:00:00Z","v":65669,"vw":77.196892},{"c":76.46,"h":77.4,"l":76.03,"n":3796,"o":76.88,"t":"2026-08-10T04:00:00Z","v":65988,"vw":76.561511},{"c":77.04,"h":77.33,"l":76.5,"n":2945,"o":76.55,"t":"2026-08-11T04:00:00Z","v":68783,"vw":76.976383},{"c":77.43,"h":78.02,"l":77,"n":3531,"o":77.35,"t":"2026-08-12T04:00:00Z","v":103210,"vw":77.426919},{"c":77.24,"h":78.44,"l":77.05,"n":4403,"o":77.9,"t":"2026-08-13T04:00:00Z","v":132065,"vw":77.444008},{"c":76.76,"h":77.5,"l":76.4,"n":3804,"o":76.97,"t":"2026-08-14T04:00:00Z","v":73359,"vw":76.825678},{"c":76.35,"h":76.78,"l":75.95,"n":5265,"o":76.39,"t":"2026-08-17T04:00:00Z","v":132158,"vw":76.284404},{"c":75.81,"h":76.35,"l":75.4087,"n":4184,"o":76.35,"t":"2026-08-18T04:00:00Z","v":144397,"vw":75.681347},{"c":74.01,"h":76.31,"l":73.715,"n":4167,"o":76.31,"t":"2026-08-19T04:00:00Z","v":87168,"vw":74.334516},{"c":74.06,"h":74.495,"l":73.46,"n":5595,"o":73.57,"t":"2026-08-20T04:00:00Z","v":107143,"vw":74.010376},{"c":74.38,"h":74.945,"l":73.38,"n":4724,"o":74.64,"t":"2026-08-21T04:00:00Z","v":83353,"vw":74.222674},{"c":74.36,"h":75.19,"l":74.19,"n":4015,"o":74.43,"t":"2026-08-24T04:00:00Z","v":65760,"vw":74.555726},{"c":74.01,"h":74.96,"l":73.9,"n":3436,"o":74.55,"t":"2026-08-25T04:00:00Z","v":61734,"vw":74.073805},{"c":74.29,"h":75.34,"l":73.61,"n":4834,"o":74.2,"t":"2026-08-26T04:00:00Z","v":109021,"vw":74.238524},{"c":74.32,"h":74.45,"l":73.2,"n":3698,"o":73.93,"t":"2026-08-27T04:00:00Z","v":100975,"vw":74.130553},{"c":73.98,"h":75,"l":73.705,"n":3902,"o":74.53,"t":"2026-08-28T04:00:00Z","v":117779,"vw":74.262083},{"c":73.59,"h":73.99,"l":73.08,"n":2315,"o":73.92,"t":"2026-08-31T04:00:00Z","v":68881,"vw":73.587368},{"c":72.63,"h":74.08,"l":72.4,"n":2935,"o":73.25,"t":"2026-09-01T04:00:00Z","v":82341,"vw":72.906701},{"c":73.01,"h":73.64,"l":72.23,"n":4257,"o":72.47,"t":"2026-09-02T04:00:00Z","v":140799,"vw":73.198217},{"c":73.41,"h":74.885,"l":73.27,"n":4050,"o":73.58,"t":"2026-09-03T04:00:00Z","v":99951,"vw":73.596732},{"c":74.17,"h":74.54,"l":72.88,"n":4173,"o":72.88,"t":"2026-09-04T04:00:00Z","v":86279,"vw":74.004228},{"c":73.52,"h":74.2,"l":73.3,"n":3851,"o":73.82,"t":"2026-09-08T04:00:00Z","v":86299,"vw":73.602032},{"c":72.82,"h":73.48,"l":72.12,"n":6212,"o":72.88,"t":"2026-09-09T04:00:00Z","v":137247,"vw":72.825909},{"c":73.23,"h":73.3,"l":72.3,"n":4460,"o":72.72,"t":"2026-09-10T04:00:00Z","v":100077,"vw":73.050673},{"c":73.26,"h":74.4,"l":72.53,"n":4536,"o":73.77,"t":"2026-09-11T04:00:00Z","v":81728,"vw":73.185774},{"c":73.3,"h":73.8533,"l":72.83,"n":4083,"o":73.28,"t":"2026-09-14T04:00:00Z","v":79071,"vw":73.317379},{"c":73.49,"h":73.79,"l":72.78,"n":4423,"o":72.98,"t":"2026-09-15T04:00:00Z","v":83418,"vw":73.426023},{"c":72.52,"h":73.7399,"l":71.54,"n":4157,"o":73.54,"t":"2026-09-16T04:00:00Z","v":81829,"vw":72.669226},{"c":72.39,"h":73.14,"l":72.11,"n":4502,"o":73.14,"t":"2026-09-17T04:00:00Z","v":75759,"vw":72.436614},{"c":72.49,"h":72.665,"l":71.69,"n":3366,"o":72.01,"t":"2026-09-18T04:00:00Z","v":202412,"vw":72.373257},{"c":72.03,"h":73,"l":71.93,"n":3402,"o":72.42,"t":"2026-09-21T04:00:00Z","v":86500,"vw":72.337835},{"c":71.45,"h":72.81,"l":71.37,"n":3503,"o":72.33,"t":"2026-09-22T04:00:00Z","v":102484,"vw":71.694399},{"c":71.33,"h":71.8,"l":71.1,"n":2849,"o":71.28,"t":"2026-09-23T04:00:00Z","v":54246,"vw":71.378837},{"c":72.21,"h":72.31,"l":71.345,"n":3801,"o":71.65,"t":"2026-09-24T04:00:00Z","v":108250,"vw":72.050459},{"c":72.26,"h":72.8,"l":71.98,"n":3431,"o":72.33,"t":"2026-09-25T04:00:00Z","v":68551,"vw":72.29136},{"c":71.5,"h":72.5,"l":71.36,"n":2817,"o":72.23,"t":"2026-09-28T04:00:00Z","v":54606,"vw":71.627407},{"c":70.95,"h":71.85,"l":70.48,"n":2534,"o":71.715,"t":"2026-09-29T04:00:00Z","v":58770,"vw":70.910261},{"c":70.9,"h":71.31,"l":69.9,"n":2969,"o":71.04,"t":"2026-09-30T04:00:00Z","v":82579,"vw":70.741126},{"c":71.36,"h":71.48,"l":70,"n":3521,"o":70.9,"t":"2026-10-01T04:00:00Z","v":90692,"vw":71.085725},{"c":72.59,"h":72.71,"l":71.77,"n":2712,"o":71.92,"t":"2026-10-02T04:00:00Z","v":55984,"vw":72.428616},{"c":71.9,"h":72.3623,"l":71.31,"n":3036,"o":72.17,"t":"2026-10-05T04:00:00Z","v":75431,"vw":71.790918},{"c":71.61,"h":72.43,"l":71.53,"n":2160,"o":72.18,"t":"2026-10-06T04:00:00Z","v":50910,"vw":71.78366},{"c":70.93,"h":71.55,"l":70.4,"n":3035,"o":70.84,"t":"2026-10-07T04:00:00Z","v":70915,"vw":71.007551},{"c":71.47,"h":71.7802,"l":70.64,"n":3388,"o":70.98,"t":"2026-10-08T04:00:00Z","v":72376,"vw":71.374036},{"c":69.93,"h":71.66,"l":69.83,"n":3155,"o":71.26,"t":"2026-10-09T04:00:00Z","v":100611,"vw":70.372514},{"c":70.46,"h":71.055,"l":69.98,"n":2821,"o":69.98,"t":"2026-10-12T04:00:00Z","v":83031,"vw":70.549124},{"c":69.42,"h":71.1,"l":69.29,"n":3915,"o":70.77,"t":"2026-10-13T04:00:00Z","v":120748,"vw":69.801707},{"c":68.87,"h":69.415,"l":68.3,"n":3888,"o":68.51,"t":"2026-10-14T04:00:00Z","v":104076,"vw":68.872969},{"c":69.89,"h":70.02,"l":69,"n":2753,"o":69.31,"t":"2026-10-15T04:00:00Z","v":76811,"vw":69.687533},{"c":70.18,"h":71.29,"l":69.88,"n":3053,"o":70.13,"t":"2026-10-16T04:00:00Z","v":88529,"vw":70.439403},{"c":69.75,"h":70.405,"l":69.68,"n":3428,"o":70.17,"t":"2026-10-19T04:00:00Z","v":89347,"vw":69.990665},{"c":71.15,"h":71.57,"l":69.99,"n":3168,"o":69.99,"t":"2026-10-20T04:00:00Z","v":83391,"vw":71.061539},{"c":70.46,"h":71.29,"l":69.83,"n":3222,"o":71.29,"t":"2026-10-21T04:00:00Z","v":107352,"vw":70.408101},{"c":71.77,"h":72.765,"l":70.47,"n":4382,"o":70.47,"t":"2026-10-22T04:00:00Z","v":138976,"vw":71.852438}],"volatilityBars":[{"c":72.56,"h":72.6,"l":72.56,"n":6,"o":72.6,"t":"2026-09-21T08:30:00Z","v":1199,"vw":72.593428},{"c":72.58,"h":72.58,"l":72.58,"n":2,"o":72.58,"t":"2026-09-21T11:45:00Z","v":998,"vw":72.58},{"c":72.85,"h":73,"l":72.42,"n":438,"o":72.42,"t":"2026-09-21T13:30:00Z","v":13932,"vw":72.741435},{"c":72.77,"h":72.9,"l":72.58,"n":131,"o":72.58,"t":"2026-09-21T13:45:00Z","v":4403,"vw":72.822694},{"c":72.27,"h":72.28,"l":72.245,"n":20,"o":72.28,"t":"2026-09-21T14:30:00Z","v":939,"vw":72.269167},{"c":72.48,"h":72.48,"l":72.23,"n":46,"o":72.23,"t":"2026-09-21T14:45:00Z","v":1335,"vw":72.376667},{"c":72.55,"h":72.55,"l":72.32,"n":33,"o":72.32,"t":"2026-09-21T15:00:00Z","v":750,"vw":72.473333},{"c":72.385,"h":72.66,"l":72.385,"n":17,"o":72.66,"t":"2026-09-21T15:15:00Z","v":289,"vw":72.5225},{"c":72.37,"h":72.37,"l":72.37,"n":48,"o":72.37,"t":"2026-09-21T15:30:00Z","v":794,"vw":72.37},{"c":72.375,"h":72.46,"l":72.375,"n":36,"o":72.46,"t":"2026-09-21T15:45:00Z","v":708,"vw":72.431667},{"c":72.25,"h":72.25,"l":72.2,"n":16,"o":72.2,"t":"2026-09-21T16:00:00Z","v":510,"vw":72.225},{"c":72.365,"h":72.365,"l":72.365,"n":6,"o":72.365,"t":"2026-09-21T16:15:00Z","v":539,"vw":72.365},{"c":72.17,"h":72.315,"l":72.17,"n":33,"o":72.31,"t":"2026-09-21T16:30:00Z","v":670,"vw":72.27},{"c":72.43,"h":72.43,"l":72.38,"n":40,"o":72.38,"t":"2026-09-21T17:00:00Z","v":1028,"vw":72.406667},{"c":72.17,"h":72.445,"l":72.17,"n":44,"o":72.315,"t":"2026-09-21T17:15:00Z","v":1037,"vw":72.28447},{"c":72.09,"h":72.18,"l":72.09,"n":46,"o":72.18,"t":"2026-09-21T17:30:00Z","v":904,"vw":72.146667},{"c":72.17,"h":72.17,"l":72.17,"n":10,"o":72.17,"t":"2026-09-21T17:45:00Z","v":277,"vw":72.17},{"c":72.29,"h":72.3,"l":72.25,"n":52,"o":72.25,"t":"2026-09-21T18:15:00Z","v":1530,"vw":72.28075},{"c":72.28,"h":72.28,"l":72.28,"n":5,"o":72.28,"t":"2026-09-21T18:30:00Z","v":104,"vw":72.28},{"c":72.41,"h":72.41,"l":72.35,"n":63,"o":72.35,"t":"2026-09-21T18:45:00Z","v":2586,"vw":72.373846},{"c":72.48,"h":72.48,"l":72.48,"n":4,"o":72.48,"t":"2026-09-21T19:00:00Z","v":126,"vw":72.48},{"c":72.36,"h":72.38,"l":72.36,"n":36,"o":72.38,"t":"2026-09-21T19:15:00Z","v":456,"vw":72.37},{"c":72.28,"h":72.32,"l":72.18,"n":100,"o":72.18,"t":"2026-09-21T19:30:00Z","v":2453,"vw":72.295},{"c":71.95,"h":72.41,"l":71.93,"n":435,"o":72.28,"t":"2026-09-21T19:45:00Z","v":8690,"vw":72.093937},{"c":72.03,"h":72.03,"l":72.03,"n":20,"o":72.03,"t":"2026-09-21T20:00:00Z","v":11547,"vw":72.03},{"c":72.03,"h":72.03,"l":72.03,"n":8,"o":72.03,"t":"2026-09-22T11:15:00Z","v":1004,"vw":72.03},{"c":72,"h":72.1,"l":72,"n":12,"o":72.1,"t":"2026-09-22T11:30:00Z","v":1511,"vw":72.0666},{"c":72.4,"h":72.41,"l":72.4,"n":9,"o":72.41,"t":"2026-09-22T11:45:00Z","v":1117,"vw":72.406409},{"c":72.1,"h":72.1,"l":72.1,"n":8,"o":72.1,"t":"2026-09-22T12:30:00Z","v":304,"vw":72.1},{"c":72.1,"h":72.81,"l":71.65,"n":264,"o":72.33,"t":"2026-09-22T13:30:00Z","v":9725,"vw":72.314532},{"c":72.03,"h":72.14,"l":71.94,"n":64,"o":72.14,"t":"2026-09-22T13:45:00Z","v":2090,"vw":72.045714},{"c":72.555,"h":72.6899,"l":72.22,"n":56,"o":72.22,"t":"2026-09-22T14:00:00Z","v":2692,"vw":72.490902},{"c":72.13,"h":72.32,"l":72.13,"n":24,"o":72.32,"t":"2026-09-22T14:15:00Z","v":732,"vw":72.212969},{"c":71.68,"h":72.15,"l":71.68,"n":48,"o":72.15,"t":"2026-09-22T14:30:00Z","v":2019,"vw":72.022},{"c":71.41,"h":71.55,"l":71.41,"n":68,"o":71.55,"t":"2026-09-22T14:45:00Z","v":1963,"vw":71.497857},{"c":71.48,"h":71.48,"l":71.48,"n":6,"o":71.48,"t":"2026-09-22T15:00:00Z","v":143,"vw":71.48},{"c":71.37,"h":71.38,"l":71.37,"n":46,"o":71.38,"t":"2026-09-22T15:15:00Z","v":517,"vw":71.375},{"c":71.52,"h":71.52,"l":71.52,"n":37,"o":71.52,"t":"2026-09-22T15:30:00Z","v":573,"vw":71.52},{"c":71.52,"h":71.52,"l":71.475,"n":13,"o":71.475,"t":"2026-09-22T15:45:00Z","v":508,"vw":71.505484},{"c":71.68,"h":71.68,"l":71.495,"n":31,"o":71.495,"t":"2026-09-22T16:15:00Z","v":620,"vw":71.578575},{"c":71.515,"h":71.515,"l":71.515,"n":6,"o":71.515,"t":"2026-09-22T16:30:00Z","v":168,"vw":71.515},{"c":71.51,"h":71.52,"l":71.505,"n":33,"o":71.52,"t":"2026-09-22T16:45:00Z","v":1524,"vw":71.509153},{"c":71.51,"h":71.51,"l":71.505,"n":14,"o":71.505,"t":"2026-09-22T17:15:00Z","v":1126,"vw":71.505476},{"c":71.65,"h":71.66,"l":71.53,"n":70,"o":71.6,"t":"2026-09-22T17:30:00Z","v":1459,"vw":71.61875},{"c":71.85,"h":71.85,"l":71.635,"n":138,"o":71.67,"t":"2026-09-22T17:45:00Z","v":2783,"vw":71.778889},{"c":71.86,"h":71.955,"l":71.86,"n":40,"o":71.895,"t":"2026-09-22T18:00:00Z","v":1096,"vw":71.919},{"c":71.865,"h":71.865,"l":71.85,"n":9,"o":71.85,"t":"2026-09-22T18:15:00Z","v":315,"vw":71.8575},{"c":71.685,"h":71.83,"l":71.65,"n":118,"o":71.775,"t":"2026-09-22T18:45:00Z","v":2861,"vw":71.734167},{"c":71.69,"h":71.735,"l":71.69,"n":49,"o":71.735,"t":"2026-09-22T19:00:00Z","v":1509,"vw":71.71819},{"c":71.7,"h":71.76,"l":71.7,"n":28,"o":71.74,"t":"2026-09-22T19:15:00Z","v":724,"vw":71.733333},{"c":71.76,"h":71.84,"l":71.76,"n":138,"o":71.81,"t":"2026-09-22T19:30:00Z","v":2783,"vw":71.797656},{"c":71.45,"h":71.76,"l":71.42,"n":554,"o":71.76,"t":"2026-09-22T19:45:00Z","v":14506,"vw":71.524517},{"c":71.45,"h":71.45,"l":71.45,"n":14,"o":71.45,"t":"2026-09-22T20:00:00Z","v":24374,"vw":71.45},{"c":71.17,"h":71.28,"l":71.11,"n":19,"o":71.28,"t":"2026-09-23T13:30:00Z","v":578,"vw":71.208074},{"c":71.43,"h":71.43,"l":71.1,"n":94,"o":71.1,"t":"2026-09-23T13:45:00Z","v":3215,"vw":71.308598},{"c":71.23,"h":71.37,"l":71.15,"n":8,"o":71.37,"t":"2026-09-23T14:00:00Z","v":435,"vw":71.255},{"c":71.725,"h":71.8,"l":71.72,"n":39,"o":71.72,"t":"2026-09-23T14:15:00Z","v":1906,"vw":71.772435},{"c":71.56,"h":71.56,"l":71.56,"n":6,"o":71.56,"t":"2026-09-23T14:30:00Z","v":113,"vw":71.56},{"c":71.565,"h":71.565,"l":71.565,"n":8,"o":71.565,"t":"2026-09-23T15:15:00Z","v":263,"vw":71.565},{"c":71.55,"h":71.55,"l":71.55,"n":15,"o":71.55,"t":"2026-09-23T15:45:00Z","v":456,"vw":71.55},{"c":71.54,"h":71.54,"l":71.54,"n":7,"o":71.54,"t":"2026-09-23T16:15:00Z","v":1890,"vw":71.54},{"c":71.66,"h":71.66,"l":71.65,"n":27,"o":71.65,"t":"2026-09-23T16:30:00Z","v":1080,"vw":71.654},{"c":71.56,"h":71.62,"l":71.56,"n":35,"o":71.62,"t":"2026-09-23T16:45:00Z","v":760,"vw":71.5925},{"c":71.43,"h":71.43,"l":71.34,"n":93,"o":71.4,"t":"2026-09-23T17:00:00Z","v":1788,"vw":71.3975},{"c":71.525,"h":71.54,"l":71.525,"n":18,"o":71.54,"t":"2026-09-23T17:15:00Z","v":596,"vw":71.529213},{"c":71.54,"h":71.54,"l":71.38,"n":55,"o":71.38,"t":"2026-09-23T17:30:00Z","v":1677,"vw":71.445556},{"c":71.52,"h":71.52,"l":71.52,"n":15,"o":71.52,"t":"2026-09-23T18:00:00Z","v":251,"vw":71.52},{"c":71.45,"h":71.45,"l":71.45,"n":11,"o":71.45,"t":"2026-09-23T18:15:00Z","v":284,"vw":71.45},{"c":71.3,"h":71.45,"l":71.3,"n":56,"o":71.45,"t":"2026-09-23T18:30:00Z","v":866,"vw":71.39},{"c":71.3575,"h":71.3575,"l":71.3575,"n":10,"o":71.3575,"t":"2026-09-23T18:45:00Z","v":199,"vw":71.3575},{"c":71.435,"h":71.435,"l":71.435,"n":9,"o":71.435,"t":"2026-09-23T19:00:00Z","v":213,"vw":71.435},{"c":71.33,"h":71.33,"l":71.33,"n":22,"o":71.33,"t":"2026-09-23T19:15:00Z","v":247,"vw":71.33},{"c":71.28,"h":71.325,"l":71.165,"n":523,"o":71.17,"t":"2026-09-23T19:45:00Z","v":9887,"vw":71.242987},{"c":71.33,"h":71.33,"l":71.33,"n":12,"o":71.33,"t":"2026-09-23T20:00:00Z","v":16470,"vw":71.33},{"c":71.34,"h":71.34,"l":71.33,"n":7,"o":71.33,"t":"2026-09-24T13:15:00Z","v":1005,"vw":71.335},{"c":72,"h":72.23,"l":71.6,"n":444,"o":71.65,"t":"2026-09-24T13:30:00Z","v":16631,"vw":71.907826},{"c":72.13,"h":72.15,"l":71.62,"n":174,"o":71.82,"t":"2026-09-24T13:45:00Z","v":7353,"vw":72.024693},{"c":71.81,"h":72.08,"l":71.8,"n":131,"o":72,"t":"2026-09-24T14:00:00Z","v":6407,"vw":71.915442},{"c":71.64,"h":71.65,"l":71.64,"n":15,"o":71.65,"t":"2026-09-24T14:15:00Z","v":746,"vw":71.643333},{"c":71.65,"h":71.65,"l":71.64,"n":22,"o":71.64,"t":"2026-09-24T14:30:00Z","v":554,"vw":71.643333},{"c":71.4,"h":71.61,"l":71.4,"n":49,"o":71.61,"t":"2026-09-24T15:00:00Z","v":1527,"vw":71.5575},{"c":71.51,"h":71.51,"l":71.5,"n":38,"o":71.5,"t":"2026-09-24T15:15:00Z","v":1260,"vw":71.507778},{"c":71.58,"h":71.73,"l":71.58,"n":35,"o":71.65,"t":"2026-09-24T15:30:00Z","v":1688,"vw":71.703333},{"c":71.52,"h":71.52,"l":71.345,"n":71,"o":71.345,"t":"2026-09-24T15:45:00Z","v":2787,"vw":71.414833},{"c":71.43,"h":71.59,"l":71.43,"n":59,"o":71.52,"t":"2026-09-24T16:00:00Z","v":1684,"vw":71.538572},{"c":71.95,"h":72.09,"l":71.65,"n":88,"o":71.65,"t":"2026-09-24T16:15:00Z","v":1986,"vw":72.01},{"c":72.19,"h":72.19,"l":72.02,"n":45,"o":72.02,"t":"2026-09-24T16:30:00Z","v":839,"vw":72.126583},{"c":71.97,"h":71.97,"l":71.97,"n":11,"o":71.97,"t":"2026-09-24T16:45:00Z","v":484,"vw":71.97},{"c":71.91,"h":71.91,"l":71.9,"n":45,"o":71.9,"t":"2026-09-24T17:30:00Z","v":679,"vw":71.905},{"c":72.11,"h":72.11,"l":72.06,"n":26,"o":72.06,"t":"2026-09-24T17:45:00Z","v":744,"vw":72.076887},{"c":72,"h":72.04,"l":72,"n":19,"o":72.04,"t":"2026-09-24T18:30:00Z","v":473,"vw":72.021675},{"c":72.18,"h":72.18,"l":72.18,"n":70,"o":72.18,"t":"2026-09-24T19:00:00Z","v":1067,"vw":72.18},{"c":72.31,"h":72.31,"l":72.2,"n":46,"o":72.2,"t":"2026-09-24T19:30:00Z","v":1076,"vw":72.287},{"c":72.29,"h":72.31,"l":72.03,"n":535,"o":72.215,"t":"2026-09-24T19:45:00Z","v":14006,"vw":72.243448},{"c":72.21,"h":72.21,"l":72.21,"n":17,"o":72.21,"t":"2026-09-24T20:00:00Z","v":26423,"vw":72.21},{"c":72.75,"h":72.8,"l":72.16,"n":226,"o":72.33,"t":"2026-09-25T13:30:00Z","v":4510,"vw":72.511322},{"c":72.5,"h":72.76,"l":72.43,"n":98,"o":72.76,"t":"2026-09-25T13:45:00Z","v":1538,"vw":72.575284},{"c":72.3,"h":72.455,"l":72.3,"n":24,"o":72.455,"t":"2026-09-25T14:00:00Z","v":622,"vw":72.3775},{"c":72.61,"h":72.61,"l":72.155,"n":44,"o":72.155,"t":"2026-09-25T14:15:00Z","v":1792,"vw":72.480186},{"c":72.255,"h":72.38,"l":72.255,"n":57,"o":72.38,"t":"2026-09-25T14:45:00Z","v":1961,"vw":72.35376},{"c":72.05,"h":72.05,"l":72.05,"n":3,"o":72.05,"t":"2026-09-25T15:00:00Z","v":106,"vw":72.05},{"c":72.05,"h":72.255,"l":72.05,"n":16,"o":72.255,"t":"2026-09-25T15:15:00Z","v":266,"vw":72.1525},{"c":71.98,"h":72.12,"l":71.98,"n":92,"o":72.12,"t":"2026-09-25T15:30:00Z","v":1970,"vw":72.047929},{"c":72.335,"h":72.335,"l":72.09,"n":92,"o":72.09,"t":"2026-09-25T15:45:00Z","v":2825,"vw":72.199936},{"c":72.47,"h":72.52,"l":72.38,"n":55,"o":72.4,"t":"2026-09-25T16:00:00Z","v":1991,"vw":72.453024},{"c":72.53,"h":72.59,"l":72.49,"n":47,"o":72.59,"t":"2026-09-25T16:15:00Z","v":1042,"vw":72.528},{"c":72.37,"h":72.525,"l":72.37,"n":29,"o":72.525,"t":"2026-09-25T16:30:00Z","v":783,"vw":72.463878},{"c":72.33,"h":72.48,"l":72.06,"n":19,"o":72.06,"t":"2026-09-25T17:00:00Z","v":483,"vw":72.29},{"c":72.255,"h":72.4246,"l":72.2401,"n":29,"o":72.2401,"t":"2026-09-25T17:15:00Z","v":1082,"vw":72.310634},{"c":72.065,"h":72.2,"l":72.05,"n":39,"o":72.2,"t":"2026-09-25T17:30:00Z","v":846,"vw":72.099384},{"c":72.15,"h":72.15,"l":72.105,"n":43,"o":72.105,"t":"2026-09-25T17:45:00Z","v":805,"vw":72.11875},{"c":72.22,"h":72.22,"l":72.22,"n":6,"o":72.22,"t":"2026-09-25T18:00:00Z","v":129,"vw":72.22},{"c":72.26,"h":72.35,"l":72.26,"n":50,"o":72.34,"t":"2026-09-25T18:15:00Z","v":1331,"vw":72.325},{"c":72.14,"h":72.15,"l":72.11,"n":39,"o":72.11,"t":"2026-09-25T18:30:00Z","v":871,"vw":72.134445},{"c":72.28,"h":72.305,"l":72.28,"n":28,"o":72.305,"t":"2026-09-25T18:45:00Z","v":560,"vw":72.295},{"c":72.19,"h":72.305,"l":72.19,"n":42,"o":72.305,"t":"2026-09-25T19:00:00Z","v":1207,"vw":72.266745},{"c":72.19,"h":72.295,"l":72.19,"n":40,"o":72.295,"t":"2026-09-25T19:15:00Z","v":491,"vw":72.2425},{"c":72.32,"h":72.35,"l":72.15,"n":184,"o":72.22,"t":"2026-09-25T19:30:00Z","v":4072,"vw":72.239824},{"c":72.235,"h":72.3,"l":72.11,"n":573,"o":72.3,"t":"2026-09-25T19:45:00Z","v":10021,"vw":72.201783},{"c":72.26,"h":72.26,"l":72.26,"n":21,"o":72.26,"t":"2026-09-25T20:00:00Z","v":16541,"vw":72.26},{"c":71.9231,"h":72.5,"l":71.9231,"n":133,"o":72.23,"t":"2026-09-28T13:30:00Z","v":2549,"vw":72.22244},{"c":71.95,"h":72,"l":71.87,"n":108,"o":71.94,"t":"2026-09-28T13:45:00Z","v":1832,"vw":71.950833},{"c":71.96,"h":71.985,"l":71.95,"n":19,"o":71.95,"t":"2026-09-28T14:00:00Z","v":618,"vw":71.965},{"c":71.855,"h":72.03,"l":71.78,"n":37,"o":72.03,"t":"2026-09-28T14:15:00Z","v":753,"vw":71.889736},{"c":71.59,"h":71.59,"l":71.57,"n":37,"o":71.57,"t":"2026-09-28T14:45:00Z","v":1140,"vw":71.582343},{"c":71.625,"h":71.625,"l":71.625,"n":6,"o":71.625,"t":"2026-09-28T15:00:00Z","v":253,"vw":71.625},{"c":71.625,"h":71.625,"l":71.625,"n":3,"o":71.625,"t":"2026-09-28T15:15:00Z","v":223,"vw":71.625},{"c":71.74,"h":71.785,"l":71.74,"n":105,"o":71.76,"t":"2026-09-28T15:30:00Z","v":2337,"vw":71.761},{"c":71.515,"h":71.645,"l":71.515,"n":16,"o":71.645,"t":"2026-09-28T15:45:00Z","v":594,"vw":71.5475},{"c":71.51,"h":71.51,"l":71.505,"n":15,"o":71.505,"t":"2026-09-28T16:00:00Z","v":320,"vw":71.5075},{"c":71.86,"h":71.96,"l":71.67,"n":71,"o":71.67,"t":"2026-09-28T16:15:00Z","v":1085,"vw":71.79},{"c":71.69,"h":71.82,"l":71.69,"n":39,"o":71.82,"t":"2026-09-28T16:30:00Z","v":1150,"vw":71.80375},{"c":71.65,"h":71.65,"l":71.55,"n":3,"o":71.55,"t":"2026-09-28T16:45:00Z","v":205,"vw":71.6},{"c":71.92,"h":71.92,"l":71.56,"n":49,"o":71.75,"t":"2026-09-28T17:00:00Z","v":1889,"vw":71.731333},{"c":71.815,"h":71.86,"l":71.74,"n":33,"o":71.74,"t":"2026-09-28T17:15:00Z","v":1091,"vw":71.7925},{"c":71.819,"h":71.819,"l":71.73,"n":50,"o":71.73,"t":"2026-09-28T18:00:00Z","v":1054,"vw":71.781447},{"c":71.64,"h":71.825,"l":71.64,"n":22,"o":71.825,"t":"2026-09-28T18:30:00Z","v":610,"vw":71.721667},{"c":71.54,"h":71.665,"l":71.54,"n":52,"o":71.65,"t":"2026-09-28T18:45:00Z","v":1412,"vw":71.618125},{"c":71.43,"h":71.43,"l":71.36,"n":85,"o":71.36,"t":"2026-09-28T19:15:00Z","v":1857,"vw":71.407222},{"c":71.525,"h":71.525,"l":71.49,"n":74,"o":71.49,"t":"2026-09-28T19:30:00Z","v":1889,"vw":71.510885},{"c":71.5,"h":71.5525,"l":71.49,"n":233,"o":71.5525,"t":"2026-09-28T19:45:00Z","v":4062,"vw":71.531048},{"c":71.5,"h":71.5,"l":71.5,"n":12,"o":71.5,"t":"2026-09-28T20:00:00Z","v":12957,"vw":71.5},{"c":71.85,"h":71.85,"l":71.57,"n":39,"o":71.715,"t":"2026-09-29T13:30:00Z","v":700,"vw":71.696},{"c":71.805,"h":71.805,"l":71.805,"n":9,"o":71.805,"t":"2026-09-29T13:45:00Z","v":237,"vw":71.805},{"c":71.48,"h":71.48,"l":71.25,"n":104,"o":71.34,"t":"2026-09-29T14:00:00Z","v":2601,"vw":71.313206},{"c":70.835,"h":70.85,"l":70.835,"n":5,"o":70.85,"t":"2026-09-29T14:30:00Z","v":223,"vw":70.8425},{"c":71.145,"h":71.145,"l":71.145,"n":19,"o":71.145,"t":"2026-09-29T14:45:00Z","v":490,"vw":71.145},{"c":70.875,"h":70.96,"l":70.875,"n":49,"o":70.96,"t":"2026-09-29T15:00:00Z","v":942,"vw":70.91375},{"c":70.92,"h":70.92,"l":70.7201,"n":12,"o":70.7201,"t":"2026-09-29T15:15:00Z","v":465,"vw":70.771488},{"c":70.8,"h":70.8,"l":70.72,"n":28,"o":70.72,"t":"2026-09-29T15:30:00Z","v":1134,"vw":70.780713},{"c":70.65,"h":70.65,"l":70.65,"n":11,"o":70.65,"t":"2026-09-29T15:45:00Z","v":341,"vw":70.65},{"c":70.8,"h":70.8,"l":70.5,"n":103,"o":70.65,"t":"2026-09-29T16:00:00Z","v":2496,"vw":70.652004},{"c":70.59,"h":70.59,"l":70.48,"n":142,"o":70.51,"t":"2026-09-29T16:15:00Z","v":3150,"vw":70.544614},{"c":70.57,"h":70.57,"l":70.57,"n":11,"o":70.57,"t":"2026-09-29T16:30:00Z","v":409,"vw":70.57},{"c":70.935,"h":70.935,"l":70.7,"n":43,"o":70.76,"t":"2026-09-29T16:45:00Z","v":1315,"vw":70.804},{"c":70.695,"h":70.7,"l":70.63,"n":34,"o":70.64,"t":"2026-09-29T17:00:00Z","v":1015,"vw":70.661},{"c":70.53,"h":70.53,"l":70.53,"n":4,"o":70.53,"t":"2026-09-29T17:15:00Z","v":203,"vw":70.53},{"c":70.51,"h":70.51,"l":70.51,"n":5,"o":70.51,"t":"2026-09-29T17:30:00Z","v":206,"vw":70.51},{"c":70.57,"h":70.67,"l":70.57,"n":26,"o":70.67,"t":"2026-09-29T17:45:00Z","v":749,"vw":70.6225},{"c":70.77,"h":70.77,"l":70.7,"n":45,"o":70.76,"t":"2026-09-29T18:00:00Z","v":1403,"vw":70.734421},{"c":70.73,"h":70.73,"l":70.73,"n":15,"o":70.73,"t":"2026-09-29T18:15:00Z","v":492,"vw":70.73},{"c":70.965,"h":70.965,"l":70.965,"n":12,"o":70.965,"t":"2026-09-29T18:30:00Z","v":501,"vw":70.965},{"c":70.79,"h":70.935,"l":70.79,"n":22,"o":70.935,"t":"2026-09-29T18:45:00Z","v":711,"vw":70.830276},{"c":70.86,"h":70.95,"l":70.86,"n":26,"o":70.95,"t":"2026-09-29T19:00:00Z","v":844,"vw":70.926},{"c":70.79,"h":70.86,"l":70.79,"n":21,"o":70.86,"t":"2026-09-29T19:15:00Z","v":792,"vw":70.801667},{"c":70.96,"h":70.96,"l":70.945,"n":69,"o":70.945,"t":"2026-09-29T19:30:00Z","v":1889,"vw":70.957336},{"c":70.96,"h":71.07,"l":70.93,"n":488,"o":70.93,"t":"2026-09-29T19:45:00Z","v":9772,"vw":70.999042},{"c":70.95,"h":70.95,"l":70.95,"n":18,"o":70.95,"t":"2026-09-29T20:00:00Z","v":16138,"vw":70.95},{"c":69.9,"h":71.04,"l":69.9,"n":19,"o":71.04,"t":"2026-09-30T13:30:00Z","v":898,"vw":70.760649},{"c":70.85,"h":71.31,"l":70.82,"n":112,"o":70.82,"t":"2026-09-30T13:45:00Z","v":1423,"vw":71.107297},{"c":71.22,"h":71.22,"l":70.83,"n":43,"o":70.83,"t":"2026-09-30T14:00:00Z","v":1069,"vw":71.086667},{"c":70.92,"h":70.92,"l":70.92,"n":8,"o":70.92,"t":"2026-09-30T14:30:00Z","v":242,"vw":70.92},{"c":70.67,"h":70.67,"l":70.67,"n":8,"o":70.67,"t":"2026-09-30T15:00:00Z","v":206,"vw":70.67},{"c":70.66,"h":70.66,"l":70.66,"n":29,"o":70.66,"t":"2026-09-30T15:15:00Z","v":419,"vw":70.66},{"c":70.41,"h":70.41,"l":70.4,"n":42,"o":70.41,"t":"2026-09-30T15:30:00Z","v":1336,"vw":70.405},{"c":70.6025,"h":70.63,"l":70.6025,"n":25,"o":70.63,"t":"2026-09-30T16:00:00Z","v":462,"vw":70.620833},{"c":70.5,"h":70.55,"l":70.5,"n":35,"o":70.55,"t":"2026-09-30T16:15:00Z","v":583,"vw":70.521097},{"c":70.58,"h":70.58,"l":70.55,"n":23,"o":70.55,"t":"2026-09-30T16:30:00Z","v":586,"vw":70.565},{"c":70.48,"h":70.595,"l":70.47,"n":20,"o":70.595,"t":"2026-09-30T16:45:00Z","v":354,"vw":70.515},{"c":70.6,"h":70.6,"l":70.6,"n":13,"o":70.6,"t":"2026-09-30T17:00:00Z","v":418,"vw":70.6},{"c":70.49,"h":70.69,"l":70.32,"n":267,"o":70.575,"t":"2026-09-30T17:15:00Z","v":12794,"vw":70.453763},{"c":70.27,"h":70.54,"l":70.27,"n":27,"o":70.53,"t":"2026-09-30T17:30:00Z","v":712,"vw":70.446667},{"c":70.415,"h":70.415,"l":70.415,"n":1,"o":70.415,"t":"2026-09-30T17:45:00Z","v":100,"vw":70.415},{"c":70.3,"h":70.3,"l":70.3,"n":12,"o":70.3,"t":"2026-09-30T18:00:00Z","v":171,"vw":70.3},{"c":70.36,"h":70.36,"l":70.36,"n":5,"o":70.36,"t":"2026-09-30T18:15:00Z","v":218,"vw":70.36},{"c":70.361,"h":70.44,"l":70.36,"n":128,"o":70.44,"t":"2026-09-30T18:30:00Z","v":3227,"vw":70.39583},{"c":70.27,"h":70.375,"l":70.26,"n":54,"o":70.375,"t":"2026-09-30T18:45:00Z","v":868,"vw":70.2852},{"c":70.3,"h":70.395,"l":70.27,"n":33,"o":70.27,"t":"2026-09-30T19:00:00Z","v":772,"vw":70.32875},{"c":70.635,"h":70.635,"l":70.51,"n":56,"o":70.51,"t":"2026-09-30T19:15:00Z","v":2026,"vw":70.616831},{"c":70.79,"h":70.81,"l":70.65,"n":48,"o":70.65,"t":"2026-09-30T19:30:00Z","v":1113,"vw":70.714},{"c":70.92,"h":70.95,"l":70.75,"n":381,"o":70.78,"t":"2026-09-30T19:45:00Z","v":12277,"vw":70.88516},{"c":70.9,"h":70.9,"l":70.9,"n":21,"o":70.9,"t":"2026-09-30T20:00:00Z","v":21425,"vw":70.9},{"c":70.0975,"h":70.9,"l":70.0975,"n":174,"o":70.9,"t":"2026-10-01T13:30:00Z","v":4171,"vw":70.543057},{"c":70.48,"h":70.68,"l":70.375,"n":200,"o":70.375,"t":"2026-10-01T13:45:00Z","v":3308,"vw":70.488473},{"c":70.23,"h":70.23,"l":70,"n":45,"o":70.2,"t":"2026-10-01T14:00:00Z","v":2163,"vw":70.166206},{"c":70.33,"h":70.33,"l":70.26,"n":20,"o":70.26,"t":"2026-10-01T14:15:00Z","v":479,"vw":70.286667},{"c":70.155,"h":70.42,"l":70.15,"n":28,"o":70.15,"t":"2026-10-01T14:30:00Z","v":802,"vw":70.2575},{"c":70.52,"h":70.52,"l":70.51,"n":47,"o":70.52,"t":"2026-10-01T14:45:00Z","v":1531,"vw":70.518571},{"c":70.385,"h":70.385,"l":70.385,"n":12,"o":70.385,"t":"2026-10-01T15:00:00Z","v":223,"vw":70.385},{"c":70.4421,"h":70.5,"l":70.36,"n":65,"o":70.5,"t":"2026-10-01T15:15:00Z","v":1459,"vw":70.43501},{"c":70.545,"h":70.58,"l":70.545,"n":30,"o":70.58,"t":"2026-10-01T15:30:00Z","v":629,"vw":70.5625},{"c":70.57,"h":70.66,"l":70.49,"n":78,"o":70.545,"t":"2026-10-01T15:45:00Z","v":4332,"vw":70.555333},{"c":70.61,"h":70.8311,"l":70.61,"n":44,"o":70.635,"t":"2026-10-01T16:00:00Z","v":1695,"vw":70.714044},{"c":71,"h":71.06,"l":70.91,"n":51,"o":70.945,"t":"2026-10-01T16:15:00Z","v":1080,"vw":70.99505},{"c":71.03,"h":71.13,"l":71.03,"n":44,"o":71.04,"t":"2026-10-01T16:30:00Z","v":1541,"vw":71.059295},{"c":71.02,"h":71.135,"l":71.02,"n":60,"o":71.13,"t":"2026-10-01T16:45:00Z","v":1299,"vw":71.08125},{"c":71.07,"h":71.16,"l":70.89,"n":30,"o":71,"t":"2026-10-01T17:00:00Z","v":908,"vw":71.035251},{"c":70.9818,"h":71.05,"l":70.94,"n":78,"o":71.01,"t":"2026-10-01T17:15:00Z","v":2609,"vw":70.9708},{"c":71.05,"h":71.115,"l":71.05,"n":36,"o":71.115,"t":"2026-10-01T17:30:00Z","v":1203,"vw":71.095381},{"c":70.93,"h":71.09,"l":70.93,"n":43,"o":71.09,"t":"2026-10-01T17:45:00Z","v":723,"vw":71.01},{"c":70.89,"h":70.89,"l":70.88,"n":30,"o":70.88,"t":"2026-10-01T18:00:00Z","v":932,"vw":70.886667},{"c":70.95,"h":71.06,"l":70.9,"n":40,"o":70.95,"t":"2026-10-01T18:15:00Z","v":856,"vw":70.9934},{"c":70.99,"h":71.02,"l":70.95,"n":53,"o":71.02,"t":"2026-10-01T18:45:00Z","v":1430,"vw":70.991755},{"c":71.105,"h":71.105,"l":70.94,"n":24,"o":71.095,"t":"2026-10-01T19:00:00Z","v":539,"vw":71.047769},{"c":71.08,"h":71.19,"l":70.965,"n":40,"o":70.965,"t":"2026-10-01T19:15:00Z","v":944,"vw":71.07909},{"c":71.13,"h":71.255,"l":71.04,"n":146,"o":71.255,"t":"2026-10-01T19:30:00Z","v":4466,"vw":71.107801},{"c":71.37,"h":71.48,"l":71.075,"n":538,"o":71.075,"t":"2026-10-01T19:45:00Z","v":14451,"vw":71.35964},{"c":71.36,"h":71.36,"l":71.36,"n":12,"o":71.36,"t":"2026-10-01T20:00:00Z","v":22390,"vw":71.36},{"c":72.55,"h":72.7,"l":71.92,"n":27,"o":71.92,"t":"2026-10-02T13:30:00Z","v":1508,"vw":72.14741},{"c":72.415,"h":72.415,"l":72.415,"n":3,"o":72.415,"t":"2026-10-02T13:45:00Z","v":107,"vw":72.415},{"c":72.085,"h":72.085,"l":72.085,"n":3,"o":72.085,"t":"2026-10-02T14:00:00Z","v":160,"vw":72.085},{"c":72.34,"h":72.34,"l":72.34,"n":8,"o":72.34,"t":"2026-10-02T14:15:00Z","v":236,"vw":72.34},{"c":72.34,"h":72.395,"l":72.34,"n":10,"o":72.395,"t":"2026-10-02T14:30:00Z","v":342,"vw":72.3675},{"c":72.265,"h":72.63,"l":72.265,"n":7,"o":72.63,"t":"2026-10-02T14:45:00Z","v":777,"vw":72.355986},{"c":71.88,"h":72.15,"l":71.87,"n":98,"o":72.15,"t":"2026-10-02T15:00:00Z","v":1986,"vw":71.93},{"c":72.07,"h":72.25,"l":72.02,"n":90,"o":72.25,"t":"2026-10-02T15:30:00Z","v":2086,"vw":72.078},{"c":72.18,"h":72.18,"l":71.87,"n":17,"o":71.87,"t":"2026-10-02T15:45:00Z","v":517,"vw":72.07},{"c":71.99,"h":71.99,"l":71.77,"n":68,"o":71.78,"t":"2026-10-02T16:00:00Z","v":1544,"vw":71.88},{"c":71.955,"h":72.0561,"l":71.88,"n":64,"o":71.88,"t":"2026-10-02T16:30:00Z","v":1889,"vw":71.976925},{"c":72.01,"h":72.14,"l":72.01,"n":36,"o":72.14,"t":"2026-10-02T17:00:00Z","v":1025,"vw":72.040593},{"c":71.89,"h":72.06,"l":71.89,"n":24,"o":72.06,"t":"2026-10-02T17:15:00Z","v":679,"vw":71.997037},{"c":71.94,"h":71.95,"l":71.86,"n":17,"o":71.9,"t":"2026-10-02T17:30:00Z","v":455,"vw":71.9125},{"c":71.9925,"h":71.9925,"l":71.91,"n":5,"o":71.91,"t":"2026-10-02T17:45:00Z","v":257,"vw":71.95125},{"c":71.96,"h":72.06,"l":71.96,"n":34,"o":71.98,"t":"2026-10-02T18:15:00Z","v":869,"vw":72.014},{"c":72.25,"h":72.25,"l":72.15,"n":12,"o":72.15,"t":"2026-10-02T18:45:00Z","v":292,"vw":72.2},{"c":72.225,"h":72.225,"l":72.225,"n":9,"o":72.225,"t":"2026-10-02T19:00:00Z","v":356,"vw":72.225},{"c":72.39,"h":72.39,"l":72.32,"n":16,"o":72.32,"t":"2026-10-02T19:15:00Z","v":288,"vw":72.355},{"c":72.43,"h":72.43,"l":72.3,"n":81,"o":72.3,"t":"2026-10-02T19:30:00Z","v":1343,"vw":72.383333},{"c":72.6,"h":72.71,"l":72.395,"n":374,"o":72.395,"t":"2026-10-02T19:45:00Z","v":8851,"vw":72.594474},{"c":72.59,"h":72.59,"l":72.46,"n":19,"o":72.48,"t":"2026-10-02T20:00:00Z","v":15757,"vw":72.588361},{"c":71.96,"h":72.17,"l":71.96,"n":20,"o":72.17,"t":"2026-10-05T13:30:00Z","v":694,"vw":72.124545},{"c":71.595,"h":71.7,"l":71.31,"n":476,"o":71.47,"t":"2026-10-05T13:45:00Z","v":17117,"vw":71.548621},{"c":71.715,"h":71.715,"l":71.58,"n":62,"o":71.58,"t":"2026-10-05T14:00:00Z","v":2502,"vw":71.682419},{"c":72.2,"h":72.29,"l":71.715,"n":64,"o":71.715,"t":"2026-10-05T14:15:00Z","v":1511,"vw":72.041667},{"c":72.065,"h":72.205,"l":72.065,"n":24,"o":72.205,"t":"2026-10-05T14:30:00Z","v":1673,"vw":72.171587},{"c":72.25,"h":72.25,"l":71.82,"n":26,"o":71.82,"t":"2026-10-05T14:45:00Z","v":1042,"vw":72.058889},{"c":71.85,"h":72.01,"l":71.81,"n":9,"o":71.82,"t":"2026-10-05T15:00:00Z","v":500,"vw":71.8725},{"c":71.92,"h":71.92,"l":71.92,"n":2,"o":71.92,"t":"2026-10-05T15:15:00Z","v":101,"vw":71.92},{"c":71.995,"h":71.995,"l":71.79,"n":88,"o":71.86,"t":"2026-10-05T15:30:00Z","v":2411,"vw":71.905191},{"c":72.09,"h":72.09,"l":71.95,"n":45,"o":71.95,"t":"2026-10-05T16:00:00Z","v":1410,"vw":72.012778},{"c":72.13,"h":72.13,"l":72.13,"n":9,"o":72.13,"t":"2026-10-05T16:15:00Z","v":184,"vw":72.13},{"c":72.195,"h":72.3623,"l":72.175,"n":24,"o":72.3623,"t":"2026-10-05T17:00:00Z","v":866,"vw":72.259517},{"c":72.09,"h":72.165,"l":72.09,"n":16,"o":72.165,"t":"2026-10-05T17:15:00Z","v":472,"vw":72.144508},{"c":72.1799,"h":72.1799,"l":72.04,"n":39,"o":72.04,"t":"2026-10-05T17:30:00Z","v":1199,"vw":72.074049},{"c":71.84,"h":71.95,"l":71.84,"n":38,"o":71.95,"t":"2026-10-05T17:45:00Z","v":1118,"vw":71.925},{"c":71.77,"h":72.025,"l":71.77,"n":29,"o":72.025,"t":"2026-10-05T18:00:00Z","v":1228,"vw":71.947361},{"c":71.87,"h":71.87,"l":71.87,"n":6,"o":71.87,"t":"2026-10-05T18:15:00Z","v":139,"vw":71.87},{"c":71.97,"h":71.9799,"l":71.97,"n":34,"o":71.9799,"t":"2026-10-05T18:30:00Z","v":679,"vw":71.973429},{"c":71.89,"h":71.9,"l":71.695,"n":86,"o":71.81,"t":"2026-10-05T18:45:00Z","v":2117,"vw":71.795625},{"c":71.88,"h":71.9509,"l":71.88,"n":22,"o":71.9509,"t":"2026-10-05T19:15:00Z","v":717,"vw":71.928392},{"c":71.78,"h":71.78,"l":71.71,"n":33,"o":71.74,"t":"2026-10-05T19:30:00Z","v":687,"vw":71.744},{"c":71.9,"h":71.9,"l":71.63,"n":363,"o":71.68,"t":"2026-10-05T19:45:00Z","v":6474,"vw":71.803418},{"c":71.9,"h":71.9,"l":71.9,"n":10,"o":71.9,"t":"2026-10-05T20:00:00Z","v":14028,"vw":71.9},{"c":71.91,"h":71.91,"l":71.9,"n":4,"o":71.9,"t":"2026-10-06T08:15:00Z","v":471,"vw":71.904318},{"c":71.995,"h":72.24,"l":71.86,"n":55,"o":72.18,"t":"2026-10-06T13:30:00Z","v":1488,"vw":72.101222},{"c":72.425,"h":72.43,"l":72.425,"n":6,"o":72.43,"t":"2026-10-06T14:00:00Z","v":356,"vw":72.426466},{"c":72.06,"h":72.06,"l":72.06,"n":34,"o":72.06,"t":"2026-10-06T14:15:00Z","v":1203,"vw":72.06},{"c":72.215,"h":72.215,"l":72.05,"n":17,"o":72.05,"t":"2026-10-06T14:30:00Z","v":588,"vw":72.178087},{"c":72.13,"h":72.13,"l":72.13,"n":3,"o":72.13,"t":"2026-10-06T14:45:00Z","v":165,"vw":72.13},{"c":72.21,"h":72.31,"l":72.2,"n":68,"o":72.29,"t":"2026-10-06T15:00:00Z","v":2103,"vw":72.269},{"c":72.11,"h":72.25,"l":72.11,"n":21,"o":72.24,"t":"2026-10-06T15:15:00Z","v":1690,"vw":72.240335},{"c":72.05,"h":72.06,"l":72.05,"n":41,"o":72.06,"t":"2026-10-06T15:45:00Z","v":686,"vw":72.055},{"c":71.92,"h":71.92,"l":71.92,"n":2,"o":71.92,"t":"2026-10-06T16:15:00Z","v":103,"vw":71.92},{"c":72.01,"h":72.01,"l":71.98,"n":52,"o":71.98,"t":"2026-10-06T16:30:00Z","v":1475,"vw":71.994663},{"c":72,"h":72,"l":72,"n":9,"o":72,"t":"2026-10-06T17:00:00Z","v":234,"vw":72},{"c":71.9,"h":72.12,"l":71.9,"n":91,"o":72.11,"t":"2026-10-06T17:15:00Z","v":1959,"vw":72.015714},{"c":71.895,"h":71.895,"l":71.895,"n":4,"o":71.895,"t":"2026-10-06T17:30:00Z","v":111,"vw":71.895},{"c":71.83,"h":71.91,"l":71.82,"n":72,"o":71.9,"t":"2026-10-06T17:45:00Z","v":2174,"vw":71.873125},{"c":71.88,"h":71.88,"l":71.84,"n":21,"o":71.84,"t":"2026-10-06T18:00:00Z","v":1505,"vw":71.863039},{"c":71.795,"h":71.795,"l":71.795,"n":6,"o":71.795,"t":"2026-10-06T18:15:00Z","v":250,"vw":71.795},{"c":71.77,"h":71.77,"l":71.72,"n":14,"o":71.72,"t":"2026-10-06T18:30:00Z","v":424,"vw":71.745},{"c":71.83,"h":71.83,"l":71.83,"n":46,"o":71.83,"t":"2026-10-06T19:00:00Z","v":620,"vw":71.83},{"c":71.79,"h":71.79,"l":71.79,"n":6,"o":71.79,"t":"2026-10-06T19:15:00Z","v":133,"vw":71.79},{"c":71.79,"h":71.88,"l":71.79,"n":95,"o":71.82,"t":"2026-10-06T19:30:00Z","v":1496,"vw":71.828571},{"c":71.67,"h":71.86,"l":71.53,"n":327,"o":71.82,"t":"2026-10-06T19:45:00Z","v":7103,"vw":71.686862},{"c":71.61,"h":71.61,"l":71.61,"n":11,"o":71.61,"t":"2026-10-06T20:00:00Z","v":15216,"vw":71.61},{"c":70.4,"h":70.84,"l":70.4,"n":85,"o":70.84,"t":"2026-10-07T13:30:00Z","v":2859,"vw":70.614512},{"c":70.935,"h":70.95,"l":70.74,"n":42,"o":70.95,"t":"2026-10-07T14:00:00Z","v":1392,"vw":70.899378},{"c":70.76,"h":70.76,"l":70.76,"n":22,"o":70.76,"t":"2026-10-07T14:15:00Z","v":591,"vw":70.76},{"c":70.87,"h":70.87,"l":70.85,"n":39,"o":70.86,"t":"2026-10-07T14:30:00Z","v":1895,"vw":70.8625},{"c":70.65,"h":70.74,"l":70.65,"n":69,"o":70.74,"t":"2026-10-07T14:45:00Z","v":1737,"vw":70.678333},{"c":70.86,"h":70.9,"l":70.86,"n":45,"o":70.89,"t":"2026-10-07T15:00:00Z","v":2376,"vw":70.893548},{"c":70.75,"h":70.8,"l":70.75,"n":23,"o":70.79,"t":"2026-10-07T15:15:00Z","v":813,"vw":70.79},{"c":70.95,"h":71.06,"l":70.805,"n":73,"o":70.805,"t":"2026-10-07T15:30:00Z","v":4445,"vw":70.854267},{"c":70.91,"h":70.925,"l":70.91,"n":29,"o":70.925,"t":"2026-10-07T15:45:00Z","v":693,"vw":70.9175},{"c":71.06,"h":71.06,"l":70.96,"n":52,"o":70.96,"t":"2026-10-07T16:00:00Z","v":1736,"vw":71.034194},{"c":71.105,"h":71.105,"l":71.105,"n":4,"o":71.105,"t":"2026-10-07T16:15:00Z","v":105,"vw":71.105},{"c":71.26,"h":71.26,"l":71.19,"n":30,"o":71.19,"t":"2026-10-07T16:30:00Z","v":376,"vw":71.213333},{"c":71.24,"h":71.28,"l":71.24,"n":33,"o":71.28,"t":"2026-10-07T16:45:00Z","v":891,"vw":71.27},{"c":71.51,"h":71.52,"l":71.39,"n":61,"o":71.39,"t":"2026-10-07T17:00:00Z","v":1164,"vw":71.4825},{"c":71.55,"h":71.55,"l":71.53,"n":32,"o":71.53,"t":"2026-10-07T17:15:00Z","v":1177,"vw":71.5325},{"c":71.345,"h":71.4775,"l":71.29,"n":81,"o":71.42,"t":"2026-10-07T17:30:00Z","v":1932,"vw":71.373089},{"c":71.29,"h":71.485,"l":71.29,"n":10,"o":71.485,"t":"2026-10-07T17:45:00Z","v":297,"vw":71.362491},{"c":71.435,"h":71.435,"l":71.2675,"n":95,"o":71.29,"t":"2026-10-07T18:00:00Z","v":2909,"vw":71.339524},{"c":71.415,"h":71.415,"l":71.26,"n":42,"o":71.29,"t":"2026-10-07T18:15:00Z","v":718,"vw":71.30875},{"c":71.32,"h":71.425,"l":71.32,"n":45,"o":71.39,"t":"2026-10-07T18:30:00Z","v":1754,"vw":71.383846},{"c":71.13,"h":71.26,"l":71.13,"n":66,"o":71.23,"t":"2026-10-07T18:45:00Z","v":1951,"vw":71.205},{"c":71.1,"h":71.1,"l":71.06,"n":26,"o":71.06,"t":"2026-10-07T19:15:00Z","v":493,"vw":71.08},{"c":70.93,"h":71.1,"l":70.93,"n":14,"o":71.1,"t":"2026-10-07T19:30:00Z","v":338,"vw":71.015},{"c":71.005,"h":71.0625,"l":70.83,"n":376,"o":71.055,"t":"2026-10-07T19:45:00Z","v":6293,"vw":70.956657},{"c":70.93,"h":70.93,"l":70.93,"n":17,"o":70.93,"t":"2026-10-07T20:00:00Z","v":13178,"vw":70.93},{"c":71.15,"h":71.54,"l":70.81,"n":157,"o":70.98,"t":"2026-10-08T13:30:00Z","v":4265,"vw":71.165445},{"c":71.23,"h":71.23,"l":71.23,"n":61,"o":71.23,"t":"2026-10-08T13:45:00Z","v":2255,"vw":71.23},{"c":71.08,"h":71.41,"l":71.08,"n":106,"o":71.23,"t":"2026-10-08T14:00:00Z","v":2831,"vw":71.141343},{"c":71.165,"h":71.165,"l":70.97,"n":21,"o":70.97,"t":"2026-10-08T14:15:00Z","v":671,"vw":71.009},{"c":70.82,"h":71.03,"l":70.82,"n":65,"o":71.03,"t":"2026-10-08T14:45:00Z","v":1089,"vw":70.869969},{"c":70.82,"h":70.82,"l":70.81,"n":34,"o":70.81,"t":"2026-10-08T15:00:00Z","v":822,"vw":70.816667},{"c":70.82,"h":70.82,"l":70.64,"n":33,"o":70.67,"t":"2026-10-08T15:15:00Z","v":745,"vw":70.748},{"c":70.95,"h":70.95,"l":70.94,"n":42,"o":70.94,"t":"2026-10-08T15:30:00Z","v":974,"vw":70.948333},{"c":70.915,"h":71.04,"l":70.9,"n":36,"o":71,"t":"2026-10-08T15:45:00Z","v":1635,"vw":70.981561},{"c":71.04,"h":71.04,"l":71.04,"n":23,"o":71.04,"t":"2026-10-08T16:00:00Z","v":169,"vw":71.04},{"c":71.15,"h":71.22,"l":71.11,"n":101,"o":71.11,"t":"2026-10-08T16:15:00Z","v":2368,"vw":71.151776},{"c":71.03,"h":71.03,"l":71.03,"n":23,"o":71.03,"t":"2026-10-08T16:30:00Z","v":508,"vw":71.03},{"c":71.17,"h":71.21,"l":71.17,"n":26,"o":71.2,"t":"2026-10-08T16:45:00Z","v":1104,"vw":71.197778},{"c":71.4,"h":71.4,"l":71.4,"n":20,"o":71.4,"t":"2026-10-08T17:00:00Z","v":960,"vw":71.4},{"c":71.59,"h":71.69,"l":71.59,"n":41,"o":71.69,"t":"2026-10-08T17:15:00Z","v":1307,"vw":71.662603},{"c":71.7802,"h":71.7802,"l":71.74,"n":24,"o":71.74,"t":"2026-10-08T17:45:00Z","v":485,"vw":71.75815},{"c":71.675,"h":71.76,"l":71.675,"n":17,"o":71.76,"t":"2026-10-08T18:00:00Z","v":437,"vw":71.7175},{"c":71.61,"h":71.61,"l":71.59,"n":27,"o":71.59,"t":"2026-10-08T18:15:00Z","v":445,"vw":71.6},{"c":71.61,"h":71.72,"l":71.61,"n":76,"o":71.7,"t":"2026-10-08T18:30:00Z","v":2226,"vw":71.705714},{"c":71.49,"h":71.625,"l":71.49,"n":25,"o":71.625,"t":"2026-10-08T18:45:00Z","v":573,"vw":71.5575},{"c":71.45,"h":71.58,"l":71.45,"n":46,"o":71.45,"t":"2026-10-08T19:00:00Z","v":1560,"vw":71.509091},{"c":71.515,"h":71.63,"l":71.515,"n":7,"o":71.63,"t":"2026-10-08T19:15:00Z","v":242,"vw":71.573585},{"c":71.4,"h":71.5125,"l":71.4,"n":33,"o":71.5125,"t":"2026-10-08T19:30:00Z","v":520,"vw":71.45625},{"c":71.51,"h":71.64,"l":71.45,"n":472,"o":71.56,"t":"2026-10-08T19:45:00Z","v":9326,"vw":71.524175},{"c":71.47,"h":71.47,"l":71.47,"n":10,"o":71.47,"t":"2026-10-08T20:00:00Z","v":15272,"vw":71.47},{"c":71.2,"h":71.66,"l":70.86,"n":369,"o":71.26,"t":"2026-10-09T13:30:00Z","v":19738,"vw":71.360496},{"c":70.95,"h":71.12,"l":70.95,"n":57,"o":71.12,"t":"2026-10-09T13:45:00Z","v":2841,"vw":70.985},{"c":71.15,"h":71.17,"l":71.15,"n":7,"o":71.17,"t":"2026-10-09T14:00:00Z","v":229,"vw":71.16},{"c":71,"h":71,"l":70.96,"n":19,"o":70.96,"t":"2026-10-09T14:30:00Z","v":506,"vw":70.986667},{"c":70.91,"h":71.15,"l":70.91,"n":51,"o":71,"t":"2026-10-09T14:45:00Z","v":2303,"vw":71.049622},{"c":70.82,"h":70.88,"l":70.82,"n":45,"o":70.88,"t":"2026-10-09T15:15:00Z","v":817,"vw":70.865},{"c":70.5,"h":70.68,"l":70.5,"n":50,"o":70.68,"t":"2026-10-09T15:30:00Z","v":846,"vw":70.576667},{"c":70.63,"h":70.7,"l":70.56,"n":57,"o":70.56,"t":"2026-10-09T15:45:00Z","v":2017,"vw":70.675544},{"c":70.65,"h":70.65,"l":70.57,"n":74,"o":70.59,"t":"2026-10-09T16:00:00Z","v":2453,"vw":70.609643},{"c":70.62,"h":70.69,"l":70.62,"n":17,"o":70.69,"t":"2026-10-09T16:15:00Z","v":468,"vw":70.65375},{"c":70.69,"h":70.73,"l":70.65,"n":47,"o":70.65,"t":"2026-10-09T16:30:00Z","v":1551,"vw":70.701667},{"c":70.61,"h":70.8,"l":70.61,"n":19,"o":70.8,"t":"2026-10-09T16:45:00Z","v":1192,"vw":70.741491},{"c":70.56,"h":70.59,"l":70.52,"n":54,"o":70.59,"t":"2026-10-09T17:00:00Z","v":1866,"vw":70.567273},{"c":70.46,"h":70.53,"l":70.43,"n":7,"o":70.43,"t":"2026-10-09T17:15:00Z","v":693,"vw":70.500777},{"c":70.44,"h":70.44,"l":70.44,"n":4,"o":70.44,"t":"2026-10-09T17:30:00Z","v":111,"vw":70.44},{"c":70.44,"h":70.53,"l":70.44,"n":25,"o":70.53,"t":"2026-10-09T17:45:00Z","v":636,"vw":70.493333},{"c":70.01,"h":70.43,"l":69.98,"n":235,"o":70.42,"t":"2026-10-09T18:00:00Z","v":7270,"vw":70.23743},{"c":70.09,"h":70.14,"l":69.98,"n":65,"o":69.98,"t":"2026-10-09T18:15:00Z","v":1797,"vw":70.060909},{"c":70.21,"h":70.21,"l":69.95,"n":94,"o":69.95,"t":"2026-10-09T18:30:00Z","v":2798,"vw":70.134167},{"c":70.3,"h":70.445,"l":70.23,"n":21,"o":70.23,"t":"2026-10-09T18:45:00Z","v":530,"vw":70.35},{"c":70.38,"h":70.38,"l":70.35,"n":27,"o":70.35,"t":"2026-10-09T19:00:00Z","v":462,"vw":70.367013},{"c":70.17,"h":70.28,"l":70.17,"n":75,"o":70.28,"t":"2026-10-09T19:15:00Z","v":3021,"vw":70.195294},{"c":69.88,"h":70.02,"l":69.86,"n":62,"o":70.01,"t":"2026-10-09T19:30:00Z","v":2693,"vw":69.934167},{"c":69.88,"h":70.12,"l":69.83,"n":366,"o":69.85,"t":"2026-10-09T19:45:00Z","v":9853,"vw":69.924582},{"c":69.93,"h":69.93,"l":69.93,"n":10,"o":69.93,"t":"2026-10-09T20:00:00Z","v":21444,"vw":69.93},{"c":70.47,"h":70.5,"l":69.98,"n":68,"o":69.98,"t":"2026-10-12T13:30:00Z","v":5144,"vw":70.20787},{"c":70.14,"h":70.16,"l":70.14,"n":97,"o":70.16,"t":"2026-10-12T13:45:00Z","v":2719,"vw":70.144},{"c":70.36,"h":70.37,"l":70.36,"n":33,"o":70.37,"t":"2026-10-12T14:00:00Z","v":1456,"vw":70.363571},{"c":70.465,"h":70.465,"l":70.26,"n":20,"o":70.26,"t":"2026-10-12T14:15:00Z","v":567,"vw":70.37224},{"c":70.61,"h":70.63,"l":70.46,"n":40,"o":70.63,"t":"2026-10-12T14:30:00Z","v":2919,"vw":70.561403},{"c":70.73,"h":70.73,"l":70.62,"n":25,"o":70.63,"t":"2026-10-12T15:15:00Z","v":515,"vw":70.651463},{"c":70.92,"h":70.92,"l":70.91,"n":10,"o":70.91,"t":"2026-10-12T15:30:00Z","v":762,"vw":70.918571},{"c":70.865,"h":70.865,"l":70.865,"n":20,"o":70.865,"t":"2026-10-12T16:15:00Z","v":326,"vw":70.865},{"c":70.97,"h":70.97,"l":70.95,"n":31,"o":70.95,"t":"2026-10-12T16:30:00Z","v":1166,"vw":70.965556},{"c":70.97,"h":70.97,"l":70.88,"n":62,"o":70.89,"t":"2026-10-12T17:00:00Z","v":2396,"vw":70.924375},{"c":71.035,"h":71.055,"l":70.9478,"n":33,"o":70.98,"t":"2026-10-12T17:15:00Z","v":1909,"vw":71.015406},{"c":70.92,"h":70.92,"l":70.92,"n":16,"o":70.92,"t":"2026-10-12T17:30:00Z","v":395,"vw":70.92},{"c":70.6901,"h":70.85,"l":70.6901,"n":195,"o":70.85,"t":"2026-10-12T17:45:00Z","v":10112,"vw":70.786073},{"c":70.7,"h":70.7,"l":70.7,"n":4,"o":70.7,"t":"2026-10-12T18:00:00Z","v":103,"vw":70.7},{"c":71.0099,"h":71.0099,"l":70.68,"n":54,"o":70.68,"t":"2026-10-12T18:15:00Z","v":1680,"vw":70.778213},{"c":70.89,"h":70.89,"l":70.84,"n":12,"o":70.84,"t":"2026-10-12T18:30:00Z","v":489,"vw":70.878938},{"c":70.8,"h":70.8,"l":70.8,"n":11,"o":70.8,"t":"2026-10-12T18:45:00Z","v":227,"vw":70.8},{"c":70.78,"h":70.78,"l":70.78,"n":9,"o":70.78,"t":"2026-10-12T19:00:00Z","v":970,"vw":70.78},{"c":70.8,"h":70.91,"l":70.8,"n":48,"o":70.87,"t":"2026-10-12T19:15:00Z","v":1269,"vw":70.876},{"c":70.48,"h":70.7,"l":70.44,"n":71,"o":70.64,"t":"2026-10-12T19:30:00Z","v":2195,"vw":70.581429},{"c":70.46,"h":70.53,"l":70.27,"n":484,"o":70.41,"t":"2026-10-12T19:45:00Z","v":13783,"vw":70.40574},{"c":70.46,"h":70.46,"l":70.46,"n":10,"o":70.46,"t":"2026-10-12T20:00:00Z","v":16242,"vw":70.46},{"c":70.73,"h":71.1,"l":70.7,"n":309,"o":70.77,"t":"2026-10-13T13:30:00Z","v":8002,"vw":70.907334},{"c":70.12,"h":70.77,"l":70.12,"n":202,"o":70.73,"t":"2026-10-13T13:45:00Z","v":7376,"vw":70.549791},{"c":69.68,"h":69.68,"l":69.65,"n":3,"o":69.65,"t":"2026-10-13T14:00:00Z","v":201,"vw":69.665},{"c":69.68,"h":69.68,"l":69.68,"n":11,"o":69.68,"t":"2026-10-13T14:15:00Z","v":110,"vw":69.68},{"c":69.71,"h":69.975,"l":69.71,"n":24,"o":69.975,"t":"2026-10-13T14:30:00Z","v":784,"vw":69.78375},{"c":69.72,"h":69.74,"l":69.72,"n":9,"o":69.74,"t":"2026-10-13T14:45:00Z","v":234,"vw":69.729217},{"c":70.01,"h":70.14,"l":69.84,"n":152,"o":69.84,"t":"2026-10-13T15:00:00Z","v":7798,"vw":70.05658},{"c":70.15,"h":70.27,"l":69.84,"n":276,"o":70.01,"t":"2026-10-13T15:15:00Z","v":17784,"vw":70.094786},{"c":69.925,"h":70.18,"l":69.84,"n":104,"o":70.15,"t":"2026-10-13T15:30:00Z","v":4334,"vw":70.116078},{"c":69.66,"h":69.79,"l":69.66,"n":10,"o":69.79,"t":"2026-10-13T15:45:00Z","v":343,"vw":69.725},{"c":69.64,"h":69.65,"l":69.64,"n":32,"o":69.65,"t":"2026-10-13T16:00:00Z","v":962,"vw":69.643328},{"c":69.605,"h":69.74,"l":69.605,"n":44,"o":69.61,"t":"2026-10-13T16:15:00Z","v":2129,"vw":69.67204},{"c":69.5,"h":69.5,"l":69.49,"n":8,"o":69.49,"t":"2026-10-13T16:30:00Z","v":208,"vw":69.495},{"c":69.56,"h":69.56,"l":69.56,"n":4,"o":69.56,"t":"2026-10-13T16:45:00Z","v":105,"vw":69.56},{"c":69.58,"h":69.58,"l":69.54,"n":13,"o":69.54,"t":"2026-10-13T17:00:00Z","v":366,"vw":69.553333},{"c":69.62,"h":69.69,"l":69.56,"n":60,"o":69.56,"t":"2026-10-13T17:15:00Z","v":1924,"vw":69.629286},{"c":69.66,"h":69.74,"l":69.6,"n":57,"o":69.63,"t":"2026-10-13T17:30:00Z","v":1616,"vw":69.637778},{"c":69.29,"h":69.63,"l":69.29,"n":91,"o":69.63,"t":"2026-10-13T17:45:00Z","v":4927,"vw":69.460115},{"c":69.58,"h":69.61,"l":69.51,"n":45,"o":69.52,"t":"2026-10-13T18:00:00Z","v":1768,"vw":69.544597},{"c":69.54,"h":69.655,"l":69.47,"n":28,"o":69.47,"t":"2026-10-13T18:15:00Z","v":830,"vw":69.550181},{"c":69.52,"h":69.61,"l":69.52,"n":27,"o":69.61,"t":"2026-10-13T18:30:00Z","v":413,"vw":69.576667},{"c":69.44,"h":69.47,"l":69.41,"n":116,"o":69.455,"t":"2026-10-13T18:45:00Z","v":1852,"vw":69.446847},{"c":69.52,"h":69.6399,"l":69.39,"n":113,"o":69.4,"t":"2026-10-13T19:00:00Z","v":4466,"vw":69.452871},{"c":69.485,"h":69.52,"l":69.485,"n":44,"o":69.51,"t":"2026-10-13T19:15:00Z","v":563,"vw":69.505},{"c":69.47,"h":69.575,"l":69.44,"n":162,"o":69.44,"t":"2026-10-13T19:30:00Z","v":4705,"vw":69.488276},{"c":69.38,"h":69.58,"l":69.29,"n":609,"o":69.5,"t":"2026-10-13T19:45:00Z","v":19220,"vw":69.432106},{"c":69.42,"h":69.42,"l":69.42,"n":8,"o":69.42,"t":"2026-10-13T20:00:00Z","v":17100,"vw":69.42},{"c":68.61,"h":68.7,"l":68.3,"n":240,"o":68.51,"t":"2026-10-14T13:30:00Z","v":7550,"vw":68.491918},{"c":68.315,"h":68.6,"l":68.315,"n":82,"o":68.6,"t":"2026-10-14T13:45:00Z","v":1805,"vw":68.409286},{"c":68.555,"h":68.555,"l":68.54,"n":34,"o":68.54,"t":"2026-10-14T14:00:00Z","v":790,"vw":68.5475},{"c":69.17,"h":69.2,"l":68.57,"n":89,"o":68.57,"t":"2026-10-14T14:15:00Z","v":3772,"vw":68.987169},{"c":69.2,"h":69.28,"l":69.17,"n":80,"o":69.17,"t":"2026-10-14T14:30:00Z","v":2741,"vw":69.204371},{"c":69.415,"h":69.415,"l":69.2757,"n":16,"o":69.2757,"t":"2026-10-14T14:45:00Z","v":1421,"vw":69.393569},{"c":69.13,"h":69.28,"l":69.11,"n":92,"o":69.28,"t":"2026-10-14T15:00:00Z","v":2290,"vw":69.186667},{"c":69.15,"h":69.15,"l":69.03,"n":71,"o":69.03,"t":"2026-10-14T15:15:00Z","v":3356,"vw":69.048268},{"c":69.22,"h":69.33,"l":69.22,"n":31,"o":69.33,"t":"2026-10-14T15:30:00Z","v":832,"vw":69.258397},{"c":69.26,"h":69.26,"l":69.17,"n":33,"o":69.17,"t":"2026-10-14T15:45:00Z","v":943,"vw":69.19},{"c":69.2,"h":69.2,"l":69.165,"n":12,"o":69.165,"t":"2026-10-14T16:00:00Z","v":342,"vw":69.176945},{"c":68.91,"h":69.05,"l":68.91,"n":21,"o":69.05,"t":"2026-10-14T16:15:00Z","v":2013,"vw":69.016034},{"c":69.01,"h":69.01,"l":68.98,"n":26,"o":68.98,"t":"2026-10-14T16:30:00Z","v":779,"vw":68.993333},{"c":69.0299,"h":69.0299,"l":68.9,"n":27,"o":68.9,"t":"2026-10-14T17:00:00Z","v":531,"vw":68.969481},{"c":68.97,"h":69.03,"l":68.9,"n":40,"o":68.9,"t":"2026-10-14T17:15:00Z","v":1110,"vw":68.980343},{"c":68.84,"h":68.96,"l":68.81,"n":57,"o":68.96,"t":"2026-10-14T17:30:00Z","v":1195,"vw":68.87},{"c":68.77,"h":68.92,"l":68.77,"n":46,"o":68.92,"t":"2026-10-14T17:45:00Z","v":985,"vw":68.845},{"c":68.86,"h":68.87,"l":68.86,"n":26,"o":68.87,"t":"2026-10-14T18:00:00Z","v":1309,"vw":68.868174},{"c":68.9,"h":68.93,"l":68.9,"n":20,"o":68.93,"t":"2026-10-14T18:15:00Z","v":820,"vw":68.904255},{"c":68.92,"h":68.92,"l":68.78,"n":127,"o":68.86,"t":"2026-10-14T18:30:00Z","v":2465,"vw":68.838929},{"c":68.83,"h":68.89,"l":68.77,"n":77,"o":68.78,"t":"2026-10-14T18:45:00Z","v":2394,"vw":68.825036},{"c":68.845,"h":68.845,"l":68.845,"n":8,"o":68.845,"t":"2026-10-14T19:00:00Z","v":202,"vw":68.845},{"c":68.85,"h":68.95,"l":68.845,"n":85,"o":68.845,"t":"2026-10-14T19:15:00Z","v":2737,"vw":68.862978},{"c":68.72,"h":68.875,"l":68.645,"n":118,"o":68.875,"t":"2026-10-14T19:30:00Z","v":3322,"vw":68.76818},{"c":68.79,"h":68.9,"l":68.7001,"n":569,"o":68.71,"t":"2026-10-14T19:45:00Z","v":17886,"vw":68.795266},{"c":68.87,"h":68.87,"l":68.87,"n":20,"o":68.87,"t":"2026-10-14T20:00:00Z","v":23858,"vw":68.87},{"c":69.225,"h":69.5,"l":69,"n":103,"o":69.31,"t":"2026-10-15T13:30:00Z","v":2764,"vw":69.212465},{"c":69.64,"h":69.66,"l":69.22,"n":94,"o":69.22,"t":"2026-10-15T13:45:00Z","v":3879,"vw":69.467884},{"c":69.52,"h":69.54,"l":69.52,"n":41,"o":69.54,"t":"2026-10-15T14:00:00Z","v":1424,"vw":69.528253},{"c":69.98,"h":70,"l":69.62,"n":105,"o":69.62,"t":"2026-10-15T14:15:00Z","v":4304,"vw":69.893664},{"c":70.02,"h":70.02,"l":70.02,"n":23,"o":70.02,"t":"2026-10-15T14:30:00Z","v":1319,"vw":70.02},{"c":69.81,"h":69.84,"l":69.81,"n":43,"o":69.81,"t":"2026-10-15T14:45:00Z","v":1716,"vw":69.813},{"c":69.19,"h":69.2,"l":69.19,"n":53,"o":69.2,"t":"2026-10-15T15:15:00Z","v":1375,"vw":69.192857},{"c":69.19,"h":69.47,"l":69.19,"n":46,"o":69.26,"t":"2026-10-15T15:30:00Z","v":3136,"vw":69.403334},{"c":69.55,"h":69.55,"l":69.55,"n":7,"o":69.55,"t":"2026-10-15T15:45:00Z","v":697,"vw":69.55},{"c":69.41,"h":69.585,"l":69.41,"n":54,"o":69.5,"t":"2026-10-15T16:00:00Z","v":2051,"vw":69.469852},{"c":69.5551,"h":69.5551,"l":69.38,"n":6,"o":69.38,"t":"2026-10-15T16:15:00Z","v":462,"vw":69.5169},{"c":69.58,"h":69.58,"l":69.58,"n":24,"o":69.58,"t":"2026-10-15T16:30:00Z","v":1115,"vw":69.58},{"c":69.59,"h":69.59,"l":69.59,"n":8,"o":69.59,"t":"2026-10-15T16:45:00Z","v":123,"vw":69.59},{"c":69.64,"h":69.64,"l":69.64,"n":3,"o":69.64,"t":"2026-10-15T17:00:00Z","v":214,"vw":69.64},{"c":69.56,"h":69.56,"l":69.47,"n":5,"o":69.47,"t":"2026-10-15T17:15:00Z","v":207,"vw":69.515},{"c":69.55,"h":69.62,"l":69.55,"n":53,"o":69.61,"t":"2026-10-15T17:30:00Z","v":1621,"vw":69.58375},{"c":69.52,"h":69.74,"l":69.42,"n":101,"o":69.605,"t":"2026-10-15T17:45:00Z","v":4305,"vw":69.548059},{"c":69.65,"h":69.65,"l":69.62,"n":18,"o":69.62,"t":"2026-10-15T18:00:00Z","v":1227,"vw":69.642984},{"c":69.74,"h":69.74,"l":69.58,"n":28,"o":69.58,"t":"2026-10-15T18:15:00Z","v":1552,"vw":69.692173},{"c":69.6925,"h":69.79,"l":69.6201,"n":60,"o":69.67,"t":"2026-10-15T18:30:00Z","v":1719,"vw":69.700555},{"c":69.62,"h":69.685,"l":69.62,"n":68,"o":69.685,"t":"2026-10-15T18:45:00Z","v":1347,"vw":69.637568},{"c":69.63,"h":69.63,"l":69.63,"n":6,"o":69.63,"t":"2026-10-15T19:00:00Z","v":120,"vw":69.63},{"c":69.59,"h":69.6,"l":69.48,"n":108,"o":69.49,"t":"2026-10-15T19:15:00Z","v":3770,"vw":69.546805},{"c":69.56,"h":69.595,"l":69.56,"n":30,"o":69.585,"t":"2026-10-15T19:30:00Z","v":428,"vw":69.58},{"c":69.8825,"h":69.99,"l":69.48,"n":420,"o":69.63,"t":"2026-10-15T19:45:00Z","v":12236,"vw":69.73459},{"c":69.89,"h":69.89,"l":69.89,"n":7,"o":69.89,"t":"2026-10-15T20:00:00Z","v":12833,"vw":69.89},{"c":70.95,"h":71.2,"l":69.88,"n":315,"o":70.13,"t":"2026-10-16T13:30:00Z","v":13457,"vw":70.547149},{"c":71,"h":71.29,"l":70.755,"n":103,"o":71.19,"t":"2026-10-16T13:45:00Z","v":6391,"vw":71.050727},{"c":70.94,"h":71.015,"l":70.91,"n":51,"o":70.91,"t":"2026-10-16T14:00:00Z","v":1663,"vw":70.9325},{"c":71.13,"h":71.15,"l":70.86,"n":125,"o":70.86,"t":"2026-10-16T14:15:00Z","v":3942,"vw":70.998632},{"c":70.85,"h":71.01,"l":70.85,"n":32,"o":71.01,"t":"2026-10-16T14:30:00Z","v":1345,"vw":70.934},{"c":70.86,"h":70.88,"l":70.86,"n":13,"o":70.88,"t":"2026-10-16T14:45:00Z","v":239,"vw":70.87},{"c":71.04,"h":71.04,"l":71.04,"n":6,"o":71.04,"t":"2026-10-16T15:00:00Z","v":262,"vw":71.04},{"c":70.8,"h":70.88,"l":70.8,"n":43,"o":70.88,"t":"2026-10-16T15:15:00Z","v":1319,"vw":70.835275},{"c":70.68,"h":70.73,"l":70.68,"n":28,"o":70.73,"t":"2026-10-16T15:30:00Z","v":559,"vw":70.705},{"c":70.67,"h":70.67,"l":70.57,"n":63,"o":70.58,"t":"2026-10-16T15:45:00Z","v":3125,"vw":70.609674},{"c":70.38,"h":70.61,"l":70.38,"n":68,"o":70.6,"t":"2026-10-16T16:00:00Z","v":2698,"vw":70.517072},{"c":70.335,"h":70.34,"l":70.335,"n":17,"o":70.34,"t":"2026-10-16T16:15:00Z","v":778,"vw":70.338521},{"c":70.24,"h":70.24,"l":70.24,"n":9,"o":70.24,"t":"2026-10-16T16:30:00Z","v":120,"vw":70.24},{"c":70.025,"h":70.26,"l":70.025,"n":74,"o":70.26,"t":"2026-10-16T16:45:00Z","v":3783,"vw":70.1595},{"c":70.2,"h":70.2,"l":70.2,"n":24,"o":70.2,"t":"2026-10-16T17:00:00Z","v":408,"vw":70.2},{"c":70.26,"h":70.26,"l":70.26,"n":23,"o":70.26,"t":"2026-10-16T17:15:00Z","v":459,"vw":70.26},{"c":70.23,"h":70.3747,"l":70.11,"n":23,"o":70.255,"t":"2026-10-16T17:30:00Z","v":1001,"vw":70.275406},{"c":70.26,"h":70.26,"l":70.13,"n":49,"o":70.13,"t":"2026-10-16T18:00:00Z","v":983,"vw":70.2275},{"c":70.32,"h":70.32,"l":70.21,"n":29,"o":70.21,"t":"2026-10-16T18:15:00Z","v":580,"vw":70.283333},{"c":70.2,"h":70.31,"l":70.2,"n":43,"o":70.25,"t":"2026-10-16T18:30:00Z","v":789,"vw":70.261429},{"c":70.305,"h":70.305,"l":70.305,"n":4,"o":70.305,"t":"2026-10-16T18:45:00Z","v":123,"vw":70.305},{"c":70.25,"h":70.31,"l":70.06,"n":147,"o":70.31,"t":"2026-10-16T19:00:00Z","v":7530,"vw":70.195073},{"c":70.155,"h":70.195,"l":70.155,"n":28,"o":70.195,"t":"2026-10-16T19:15:00Z","v":320,"vw":70.175},{"c":70.16,"h":70.16,"l":70.16,"n":11,"o":70.16,"t":"2026-10-16T19:30:00Z","v":205,"vw":70.16},{"c":70.13,"h":70.22,"l":69.95,"n":314,"o":70.02,"t":"2026-10-16T19:45:00Z","v":9425,"vw":70.130345},{"c":70.18,"h":70.18,"l":70.18,"n":15,"o":70.18,"t":"2026-10-16T20:00:00Z","v":14251,"vw":70.18},{"c":70.18,"h":70.18,"l":70.18,"n":9,"o":70.18,"t":"2026-10-19T08:30:00Z","v":623,"vw":70.18},{"c":70.09,"h":70.17,"l":69.94,"n":197,"o":70.17,"t":"2026-10-19T13:30:00Z","v":4024,"vw":70.045764},{"c":70.18,"h":70.2,"l":70.02,"n":216,"o":70.18,"t":"2026-10-19T13:45:00Z","v":13975,"vw":70.122028},{"c":70.205,"h":70.2248,"l":70.205,"n":8,"o":70.22,"t":"2026-10-19T14:15:00Z","v":538,"vw":70.213386},{"c":70.11,"h":70.34,"l":70.1,"n":107,"o":70.28,"t":"2026-10-19T14:30:00Z","v":3999,"vw":70.223044},{"c":70.36,"h":70.37,"l":70.04,"n":97,"o":70.04,"t":"2026-10-19T15:00:00Z","v":4811,"vw":70.302028},{"c":70.22,"h":70.22,"l":70.22,"n":25,"o":70.22,"t":"2026-10-19T15:15:00Z","v":745,"vw":70.22},{"c":70.405,"h":70.405,"l":70.34,"n":47,"o":70.34,"t":"2026-10-19T15:30:00Z","v":2961,"vw":70.374397},{"c":70.28,"h":70.37,"l":70.28,"n":55,"o":70.37,"t":"2026-10-19T15:45:00Z","v":2017,"vw":70.303333},{"c":70.14,"h":70.2,"l":70.09,"n":104,"o":70.2,"t":"2026-10-19T16:00:00Z","v":2724,"vw":70.133118},{"c":70.11,"h":70.13,"l":70.1,"n":20,"o":70.1,"t":"2026-10-19T16:15:00Z","v":1077,"vw":70.12125},{"c":70.065,"h":70.065,"l":70.065,"n":4,"o":70.065,"t":"2026-10-19T16:30:00Z","v":113,"vw":70.065},{"c":70.06,"h":70.08,"l":70.06,"n":32,"o":70.08,"t":"2026-10-19T16:45:00Z","v":1062,"vw":70.07},{"c":69.91,"h":69.91,"l":69.88,"n":47,"o":69.89,"t":"2026-10-19T17:00:00Z","v":1781,"vw":69.896874},{"c":69.96,"h":69.96,"l":69.96,"n":14,"o":69.96,"t":"2026-10-19T17:15:00Z","v":257,"vw":69.96},{"c":69.95,"h":70.045,"l":69.95,"n":20,"o":70.045,"t":"2026-10-19T17:30:00Z","v":594,"vw":69.9975},{"c":70.05,"h":70.06,"l":70.04,"n":43,"o":70.04,"t":"2026-10-19T17:45:00Z","v":1330,"vw":70.04875},{"c":69.94,"h":69.96,"l":69.94,"n":36,"o":69.96,"t":"2026-10-19T18:00:00Z","v":1278,"vw":69.9475},{"c":69.98,"h":69.995,"l":69.98,"n":78,"o":69.995,"t":"2026-10-19T18:30:00Z","v":2248,"vw":69.991512},{"c":69.76,"h":69.93,"l":69.76,"n":107,"o":69.885,"t":"2026-10-19T18:45:00Z","v":3311,"vw":69.848574},{"c":69.735,"h":69.735,"l":69.735,"n":8,"o":69.735,"t":"2026-10-19T19:00:00Z","v":111,"vw":69.735},{"c":69.83,"h":69.92,"l":69.7001,"n":89,"o":69.83,"t":"2026-10-19T19:15:00Z","v":3301,"vw":69.828946},{"c":69.8,"h":69.88,"l":69.75,"n":91,"o":69.88,"t":"2026-10-19T19:30:00Z","v":3168,"vw":69.785},{"c":69.6925,"h":69.86,"l":69.68,"n":465,"o":69.86,"t":"2026-10-19T19:45:00Z","v":8809,"vw":69.74006},{"c":69.75,"h":69.75,"l":69.75,"n":15,"o":69.75,"t":"2026-10-19T20:00:00Z","v":12029,"vw":69.75},{"c":71.05,"h":71.15,"l":69.99,"n":185,"o":69.99,"t":"2026-10-20T13:30:00Z","v":6523,"vw":70.895784},{"c":71.22,"h":71.22,"l":71.15,"n":30,"o":71.15,"t":"2026-10-20T13:45:00Z","v":1422,"vw":71.16625},{"c":71.06,"h":71.06,"l":71.06,"n":14,"o":71.06,"t":"2026-10-20T14:00:00Z","v":675,"vw":71.06},{"c":71.12,"h":71.12,"l":71.09,"n":21,"o":71.09,"t":"2026-10-20T14:15:00Z","v":1081,"vw":71.11125},{"c":71.43,"h":71.57,"l":71.32,"n":86,"o":71.57,"t":"2026-10-20T14:30:00Z","v":3234,"vw":71.4235},{"c":71.25,"h":71.47,"l":71.25,"n":82,"o":71.44,"t":"2026-10-20T14:45:00Z","v":3012,"vw":71.358906},{"c":70.99,"h":71.15,"l":70.99,"n":95,"o":71.15,"t":"2026-10-20T15:00:00Z","v":1875,"vw":71.127391},{"c":70.93,"h":71,"l":70.93,"n":75,"o":70.94,"t":"2026-10-20T15:15:00Z","v":1425,"vw":70.947143},{"c":70.94,"h":71.02,"l":70.845,"n":43,"o":70.85,"t":"2026-10-20T15:30:00Z","v":1507,"vw":70.877751},{"c":70.81,"h":70.82,"l":70.81,"n":14,"o":70.82,"t":"2026-10-20T16:00:00Z","v":653,"vw":70.812},{"c":70.73,"h":70.73,"l":70.73,"n":23,"o":70.73,"t":"2026-10-20T16:15:00Z","v":405,"vw":70.73},{"c":70.81,"h":70.81,"l":70.81,"n":3,"o":70.81,"t":"2026-10-20T16:30:00Z","v":210,"vw":70.81},{"c":70.765,"h":70.865,"l":70.72,"n":79,"o":70.72,"t":"2026-10-20T16:45:00Z","v":2068,"vw":70.798509},{"c":70.7354,"h":70.85,"l":70.7354,"n":5,"o":70.85,"t":"2026-10-20T17:00:00Z","v":219,"vw":70.792415},{"c":70.805,"h":70.86,"l":70.805,"n":58,"o":70.85,"t":"2026-10-20T17:15:00Z","v":1353,"vw":70.847857},{"c":70.82,"h":70.84,"l":70.775,"n":34,"o":70.775,"t":"2026-10-20T17:30:00Z","v":997,"vw":70.819109},{"c":70.82,"h":70.87,"l":70.82,"n":38,"o":70.87,"t":"2026-10-20T17:45:00Z","v":1079,"vw":70.8525},{"c":70.8351,"h":70.8351,"l":70.8351,"n":13,"o":70.8351,"t":"2026-10-20T18:00:00Z","v":436,"vw":70.8351},{"c":70.765,"h":70.815,"l":70.765,"n":11,"o":70.815,"t":"2026-10-20T18:15:00Z","v":409,"vw":70.79},{"c":70.85,"h":70.87,"l":70.84,"n":77,"o":70.84,"t":"2026-10-20T18:30:00Z","v":1615,"vw":70.850834},{"c":70.88,"h":70.88,"l":70.79,"n":50,"o":70.79,"t":"2026-10-20T18:45:00Z","v":2012,"vw":70.810031},{"c":70.895,"h":70.98,"l":70.845,"n":68,"o":70.91,"t":"2026-10-20T19:00:00Z","v":1736,"vw":70.915},{"c":71.02,"h":71.175,"l":70.98,"n":149,"o":70.98,"t":"2026-10-20T19:15:00Z","v":6792,"vw":71.065465},{"c":71.01,"h":71.08,"l":70.91,"n":107,"o":71.08,"t":"2026-10-20T19:30:00Z","v":6574,"vw":71.034797},{"c":71,"h":71.185,"l":70.97,"n":401,"o":71,"t":"2026-10-20T19:45:00Z","v":7771,"vw":71.090668},{"c":71.15,"h":71.15,"l":71.003,"n":16,"o":71.12,"t":"2026-10-20T20:00:00Z","v":14322,"vw":71.148561},{"c":71.06,"h":71.29,"l":71.06,"n":45,"o":71.29,"t":"2026-10-21T13:30:00Z","v":1536,"vw":71.186552},{"c":71,"h":71,"l":71,"n":36,"o":71,"t":"2026-10-21T13:45:00Z","v":879,"vw":71},{"c":70.74,"h":70.75,"l":70.74,"n":38,"o":70.75,"t":"2026-10-21T14:00:00Z","v":1224,"vw":70.741667},{"c":70.97,"h":70.97,"l":70.97,"n":28,"o":70.97,"t":"2026-10-21T14:30:00Z","v":1152,"vw":70.97},{"c":70.8,"h":71.03,"l":70.8,"n":20,"o":71.03,"t":"2026-10-21T14:45:00Z","v":1919,"vw":70.91622},{"c":70.735,"h":70.735,"l":70.735,"n":4,"o":70.735,"t":"2026-10-21T15:00:00Z","v":107,"vw":70.735},{"c":70.79,"h":70.81,"l":70.79,"n":54,"o":70.81,"t":"2026-10-21T15:15:00Z","v":1294,"vw":70.8},{"c":70.82,"h":70.86,"l":70.82,"n":38,"o":70.86,"t":"2026-10-21T15:30:00Z","v":584,"vw":70.84},{"c":70.65,"h":70.725,"l":70.63,"n":49,"o":70.725,"t":"2026-10-21T16:00:00Z","v":1696,"vw":70.66},{"c":70.635,"h":70.635,"l":70.61,"n":19,"o":70.61,"t":"2026-10-21T16:15:00Z","v":726,"vw":70.61625},{"c":70.67,"h":70.7674,"l":70.665,"n":81,"o":70.7674,"t":"2026-10-21T16:30:00Z","v":3338,"vw":70.706371},{"c":70.64,"h":70.706,"l":70.635,"n":78,"o":70.706,"t":"2026-10-21T17:00:00Z","v":4039,"vw":70.648955},{"c":70.27,"h":70.465,"l":70.27,"n":80,"o":70.465,"t":"2026-10-21T17:30:00Z","v":3085,"vw":70.351883},{"c":70.16,"h":70.34,"l":70.16,"n":117,"o":70.26,"t":"2026-10-21T17:45:00Z","v":3839,"vw":70.243551},{"c":70.195,"h":70.195,"l":70.14,"n":25,"o":70.14,"t":"2026-10-21T18:00:00Z","v":848,"vw":70.170401},{"c":70.19,"h":70.19,"l":70.03,"n":223,"o":70.11,"t":"2026-10-21T18:15:00Z","v":6779,"vw":70.095262},{"c":70.24,"h":70.24,"l":70.18,"n":48,"o":70.18,"t":"2026-10-21T18:30:00Z","v":2108,"vw":70.194167},{"c":69.99,"h":70.29,"l":69.99,"n":105,"o":70.29,"t":"2026-10-21T18:45:00Z","v":2406,"vw":70.135957},{"c":70.21,"h":70.21,"l":69.83,"n":119,"o":69.93,"t":"2026-10-21T19:00:00Z","v":5562,"vw":70.019816},{"c":70.29,"h":70.29,"l":70.18,"n":86,"o":70.25,"t":"2026-10-21T19:15:00Z","v":3767,"vw":70.221719},{"c":70.25,"h":70.3,"l":70.13,"n":89,"o":70.295,"t":"2026-10-21T19:30:00Z","v":1784,"vw":70.230714},{"c":70.38,"h":70.52,"l":70.17,"n":555,"o":70.25,"t":"2026-10-21T19:45:00Z","v":18012,"vw":70.314091},{"c":70.46,"h":70.46,"l":70.46,"n":18,"o":70.46,"t":"2026-10-21T20:00:00Z","v":24968,"vw":70.46},{"c":70.5,"h":70.5,"l":70.5,"n":11,"o":70.5,"t":"2026-10-21T22:00:00Z","v":1002,"vw":70.5},{"c":70.4,"h":70.4,"l":70.4,"n":4,"o":70.4,"t":"2026-10-21T22:15:00Z","v":992,"vw":70.4},{"c":69.2,"h":70.2,"l":68,"n":34,"o":70.2,"t":"2026-10-22T13:15:00Z","v":2595,"vw":69.216938},{"c":72,"h":72,"l":70.47,"n":566,"o":70.47,"t":"2026-10-22T13:30:00Z","v":23899,"vw":71.477377},{"c":72.61,"h":72.61,"l":72.1,"n":53,"o":72.1,"t":"2026-10-22T13:45:00Z","v":2281,"vw":72.373468},{"c":72.33,"h":72.43,"l":72.33,"n":74,"o":72.43,"t":"2026-10-22T14:00:00Z","v":2530,"vw":72.402222},{"c":72.765,"h":72.765,"l":72.765,"n":8,"o":72.765,"t":"2026-10-22T14:15:00Z","v":273,"vw":72.765},{"c":72.575,"h":72.665,"l":72.32,"n":118,"o":72.665,"t":"2026-10-22T14:30:00Z","v":5472,"vw":72.437558},{"c":72.41,"h":72.41,"l":72.39,"n":16,"o":72.4,"t":"2026-10-22T14:45:00Z","v":592,"vw":72.4},{"c":72.36,"h":72.53,"l":72.165,"n":78,"o":72.53,"t":"2026-10-22T15:00:00Z","v":3536,"vw":72.388257},{"c":72.33,"h":72.37,"l":72.33,"n":16,"o":72.37,"t":"2026-10-22T15:15:00Z","v":417,"vw":72.347699},{"c":72.23,"h":72.34,"l":72.23,"n":82,"o":72.29,"t":"2026-10-22T15:45:00Z","v":2889,"vw":72.258725},{"c":72.355,"h":72.42,"l":72.1375,"n":56,"o":72.15,"t":"2026-10-22T16:00:00Z","v":2656,"vw":72.224753},{"c":72.565,"h":72.57,"l":72.42,"n":57,"o":72.47,"t":"2026-10-22T16:15:00Z","v":2789,"vw":72.487537},{"c":72.58,"h":72.59,"l":72.38,"n":76,"o":72.48,"t":"2026-10-22T16:45:00Z","v":2600,"vw":72.475741},{"c":72.5,"h":72.5,"l":72.46,"n":23,"o":72.46,"t":"2026-10-22T17:00:00Z","v":1006,"vw":72.493103},{"c":72.48,"h":72.5,"l":72.48,"n":24,"o":72.49,"t":"2026-10-22T17:15:00Z","v":600,"vw":72.487752},{"c":72.635,"h":72.635,"l":72.32,"n":96,"o":72.4325,"t":"2026-10-22T17:30:00Z","v":3524,"vw":72.428977},{"c":72.5,"h":72.51,"l":72.5,"n":35,"o":72.51,"t":"2026-10-22T18:00:00Z","v":334,"vw":72.505},{"c":72.46,"h":72.6,"l":72.46,"n":57,"o":72.6,"t":"2026-10-22T18:15:00Z","v":1278,"vw":72.51125},{"c":71.75,"h":72.39,"l":71.55,"n":341,"o":72.39,"t":"2026-10-22T18:30:00Z","v":13362,"vw":71.842124},{"c":71.51,"h":71.79,"l":71.41,"n":140,"o":71.78,"t":"2026-10-22T18:45:00Z","v":5402,"vw":71.595309},{"c":71.99,"h":71.99,"l":71.745,"n":47,"o":71.745,"t":"2026-10-22T19:00:00Z","v":2257,"vw":71.939334},{"c":71.61,"h":71.86,"l":71.61,"n":93,"o":71.81,"t":"2026-10-22T19:15:00Z","v":4196,"vw":71.700787},{"c":71.57,"h":71.73,"l":71.51,"n":108,"o":71.73,"t":"2026-10-22T19:30:00Z","v":2299,"vw":71.594035},{"c":71.8,"h":71.94,"l":71.34,"n":474,"o":71.64,"t":"2026-10-22T19:45:00Z","v":17023,"vw":71.581658},{"c":71.77,"h":71.77,"l":71.77,"n":10,"o":71.77,"t":"2026-10-22T20:00:00Z","v":21471,"vw":71.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":103.98965294012409,"iv":1.2763391880118637,"gamma":0.010876902944185689,"theta":-0.12623865103938164,"vega":0.05653262063362466,"rho":0.009290992576624578,"breakevenPct":48.3066085274127},{"delta":0.25,"premium":2.45,"strike":88.87742239071524,"iv":0.9237157082968408,"gamma":0.017126251442631073,"theta":-0.10424255405461576,"vega":0.06413440405249947,"rho":0.012050632614248394,"breakevenPct":27.250135698363174},{"delta":0.3,"premium":2.45,"strike":81.79124995360998,"iv":0.7110088737375763,"gamma":0.02452487880253596,"theta":-0.08825283906664566,"vega":0.07008839278185361,"rho":0.014793780122439691,"breakevenPct":17.376689359913584},{"delta":0.35,"premium":2.45,"strike":77.98917129839326,"iv":0.5737927792027652,"gamma":0.03300124843733089,"theta":-0.07606952063225392,"vega":0.07433262237157225,"rho":0.01752118761015183,"breakevenPct":12.079101711569264},{"delta":0.4,"premium":2.45,"strike":75.04988622384236,"iv":0.45795676261905094,"gamma":0.041825875871725635,"theta":-0.06501704269835791,"vega":0.07800559794312605,"rho":0.020243481434283447,"breakevenPct":7.983678729054442},{"delta":0.45,"premium":2.6600902348584166,"strike":73.99957031019802,"iv":0.4244790791993757,"gamma":0.045902206062877204,"theta":-0.0605217157983925,"vega":0.07749410276035368,"rho":0.02288853198733693,"breakevenPct":6.812958819919801},{"delta":0.5,"premium":2.8738077323499134,"strike":72.98186794119088,"iv":0.3924233338560231,"gamma":0.04989655566519852,"theta":-0.05613959981915777,"vega":0.07691036159995834,"rho":0.02553224891519347,"breakevenPct":5.692734671228658},{"delta":0.55,"premium":3.0875252298414106,"strike":71.96416557218376,"iv":0.3603675885126705,"gamma":0.053890905267519856,"theta":-0.05175748383992303,"vega":0.07632662043956301,"rho":0.028175965843050016,"breakevenPct":4.572510522537515},{"delta":0.6,"premium":3.301242727332908,"strike":70.94646320317663,"iv":0.32831184316931794,"gamma":0.05788525486984117,"theta":-0.0473753678606883,"vega":0.07574287927916767,"rho":0.030819682770906555,"breakevenPct":3.4522863738463734},{"delta":0.65,"premium":3.554043071921984,"strike":69.9288906948395,"iv":0.29855973181633483,"gamma":0.06115343356359203,"theta":-0.04304827305973181,"vega":0.07466241365298658,"rho":0.03344061954577596,"breakevenPct":2.3866988529489794},{"delta":0.7,"premium":4.326086956521739,"strike":68.91304347826087,"iv":0.29941304347826087,"gamma":0.05477391304347826,"theta":-0.039452173913043474,"vega":0.06698260869565217,"rho":0.03575890571667342,"breakevenPct":2.0469979584542455},{"delta":0.75,"premium":5.098130841121495,"strike":67.89719626168224,"iv":0.3002663551401869,"gamma":0.048394392523364485,"theta":-0.035856074766355134,"vega":0.059302803738317755,"rho":0.03807719188757089,"breakevenPct":1.7072970639595106},{"delta":0.8,"premium":5.870174725721252,"strike":66.88134904510362,"iv":0.301119666802113,"gamma":0.0420148720032507,"theta":-0.0322599756196668,"vega":0.05162299878098333,"rho":0.040395478058468354,"breakevenPct":1.367596169464776},{"delta":0.85,"premium":6.642218610321008,"strike":65.86550182852498,"iv":0.30197297846403903,"gamma":0.035635351483136936,"theta":-0.028663876472978463,"vega":0.043943193823648925,"rho":0.04271376422936582,"breakevenPct":1.027895274970042},{"delta":0.9,"premium":8.671135940409695,"strike":63.62197392923649,"iv":0.34749962756052183,"gamma":0.027223463687150815,"theta":-0.0261098696461825,"vega":0.03529162011173183,"rho":0.04406024422382433,"breakevenPct":0.7288698197661753}],"put":[{"delta":0.1,"premium":2.45,"strike":41.08140969558449,"iv":1.991973430769402,"gamma":0.004396664167824289,"theta":-0.12042039039687093,"vega":0.03541241762535726,"rho":-0.007704818971526745,"breakevenPct":46.17331796630279},{"delta":0.15,"premium":2.45,"strike":52.4431904569285,"iv":1.3207823894689676,"gamma":0.008872141457973172,"theta":-0.10507839102458326,"vega":0.04700087889199407,"rho":-0.01061970344550205,"breakevenPct":30.342496228328688},{"delta":0.2,"premium":2.45,"strike":59.52661777241896,"iv":0.954772554634661,"gamma":0.014613237049308565,"theta":-0.09096983950601847,"vega":0.05649120985663647,"rho":-0.013553592562983286,"breakevenPct":20.47287477717855},{"delta":0.25,"premium":2.45,"strike":63.82201962096525,"iv":0.7412734073305289,"gamma":0.02167718615338686,"theta":-0.0788238223929942,"vega":0.06396207916953082,"rho":-0.01650716227768214,"breakevenPct":14.487920271749685},{"delta":0.3,"premium":2.45,"strike":66.51123018884886,"iv":0.6045310912601478,"gamma":0.03002431960901423,"theta":-0.06856289744583688,"vega":0.0693788956596527,"rho":-0.01947943942972408,"breakevenPct":10.74093606123888},{"delta":0.35,"premium":2.45,"strike":68.6258349694701,"iv":0.49492798441602404,"gamma":0.03884946545872643,"theta":-0.059002803515819165,"vega":0.07402756414299713,"rho":-0.02245867597089145,"breakevenPct":7.794572983878901},{"delta":0.4,"premium":2.5368085430816985,"strike":70.28002755832806,"iv":0.4148147286593223,"gamma":0.04574462653466014,"theta":-0.051323428701043415,"vega":0.07670412880101482,"rho":-0.025471228906905116,"breakevenPct":5.610674355237061},{"delta":0.45,"premium":2.7847230562837146,"strike":71.07975179446359,"iv":0.38943100641951844,"gamma":0.04905797344508709,"theta":-0.04713443705396727,"vega":0.07572071151856569,"rho":-0.028545612970617473,"breakevenPct":4.841815886610168},{"delta":0.5,"premium":3.0326375694857313,"strike":71.87947603059914,"iv":0.36404728417971466,"gamma":0.052371320355514034,"theta":-0.042945445406891124,"vega":0.07473729423611655,"rho":-0.031619997034329834,"breakevenPct":4.072957417983275},{"delta":0.55,"premium":3.280552082687748,"strike":72.67920026673467,"iv":0.33866356193991076,"gamma":0.055684667265940985,"theta":-0.03875645375981498,"vega":0.0737538769536674,"rho":-0.034694381098042196,"breakevenPct":3.3040989493563813},{"delta":0.6,"premium":3.528466595889764,"strike":73.4789245028702,"iv":0.313279839700107,"gamma":0.058998014176367936,"theta":-0.03456746211273883,"vega":0.07277045967121827,"rho":-0.03776876516175455,"breakevenPct":2.5352404807294886},{"delta":0.65,"premium":3.7763811090917807,"strike":74.27864873900575,"iv":0.2878961174603031,"gamma":0.062311361086794886,"theta":-0.030378470465662687,"vega":0.07178704238876912,"rho":-0.04084314922546692,"breakevenPct":1.7663820121025946},{"delta":0.7,"premium":4.095410292072321,"strike":75.11358368103848,"iv":0.2651203987019008,"gamma":0.0644867408437645,"theta":-0.026161566991191477,"vega":0.07002994900324527,"rho":-0.04396085969042889,"breakevenPct":1.049449094616555},{"delta":0.75,"premium":5.068984700973573,"strike":76.27260083449235,"iv":0.2663489568845619,"gamma":0.05618817802503478,"theta":-0.021687760778859533,"vega":0.061151877607788604,"rho":-0.047477349889341484,"breakevenPct":0.8104431886514276},{"delta":0.8,"premium":6.0425591098748255,"strike":77.43161798794623,"iv":0.267577515067223,"gamma":0.04788961520630505,"theta":-0.017213954566527585,"vega":0.05227380621233195,"rho":-0.050993840088254076,"breakevenPct":0.5714372826863003},{"delta":0.85,"premium":7.016133518776076,"strike":78.59063514140009,"iv":0.2688060732498841,"gamma":0.03959105238757535,"theta":-0.01274014835419565,"vega":0.0433957348168753,"rho":-0.05451033028716666,"breakevenPct":0.3324313767211735},{"delta":0.9,"premium":7.989707927677328,"strike":79.74965229485396,"iv":0.2700346314325452,"gamma":0.03129248956884562,"theta":-0.008266342141863704,"vega":0.03451766342141864,"rho":-0.05802682048607925,"breakevenPct":0.09342547075604613}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":103.98965294012409,"iv":1.2763391880118637,"gamma":0.010876902944185689,"theta":-0.12623865103938164,"vega":0.05653262063362466,"rho":0.009290992576624578,"breakevenPct":48.3066085274127},{"delta":0.25,"premium":2.45,"strike":88.87742239071524,"iv":0.9237157082968408,"gamma":0.017126251442631073,"theta":-0.10424255405461576,"vega":0.06413440405249947,"rho":0.012050632614248394,"breakevenPct":27.250135698363174},{"delta":0.3,"premium":2.45,"strike":81.79124995360998,"iv":0.7110088737375763,"gamma":0.02452487880253596,"theta":-0.08825283906664566,"vega":0.07008839278185361,"rho":0.014793780122439691,"breakevenPct":17.376689359913584},{"delta":0.35,"premium":2.45,"strike":77.98917129839326,"iv":0.5737927792027652,"gamma":0.03300124843733089,"theta":-0.07606952063225392,"vega":0.07433262237157225,"rho":0.01752118761015183,"breakevenPct":12.079101711569264},{"delta":0.4,"premium":2.45,"strike":75.04988622384236,"iv":0.45795676261905094,"gamma":0.041825875871725635,"theta":-0.06501704269835791,"vega":0.07800559794312605,"rho":0.020243481434283447,"breakevenPct":7.983678729054442},{"delta":0.45,"premium":2.6600902348584166,"strike":73.99957031019802,"iv":0.4244790791993757,"gamma":0.045902206062877204,"theta":-0.0605217157983925,"vega":0.07749410276035368,"rho":0.02288853198733693,"breakevenPct":6.812958819919801},{"delta":0.5,"premium":2.8738077323499134,"strike":72.98186794119088,"iv":0.3924233338560231,"gamma":0.04989655566519852,"theta":-0.05613959981915777,"vega":0.07691036159995834,"rho":0.02553224891519347,"breakevenPct":5.692734671228658},{"delta":0.55,"premium":3.0875252298414106,"strike":71.96416557218376,"iv":0.3603675885126705,"gamma":0.053890905267519856,"theta":-0.05175748383992303,"vega":0.07632662043956301,"rho":0.028175965843050016,"breakevenPct":4.572510522537515},{"delta":0.6,"premium":3.301242727332908,"strike":70.94646320317663,"iv":0.32831184316931794,"gamma":0.05788525486984117,"theta":-0.0473753678606883,"vega":0.07574287927916767,"rho":0.030819682770906555,"breakevenPct":3.4522863738463734},{"delta":0.65,"premium":3.554043071921984,"strike":69.9288906948395,"iv":0.29855973181633483,"gamma":0.06115343356359203,"theta":-0.04304827305973181,"vega":0.07466241365298658,"rho":0.03344061954577596,"breakevenPct":2.3866988529489794},{"delta":0.7,"premium":4.326086956521739,"strike":68.91304347826087,"iv":0.29941304347826087,"gamma":0.05477391304347826,"theta":-0.039452173913043474,"vega":0.06698260869565217,"rho":0.03575890571667342,"breakevenPct":2.0469979584542455},{"delta":0.75,"premium":5.098130841121495,"strike":67.89719626168224,"iv":0.3002663551401869,"gamma":0.048394392523364485,"theta":-0.035856074766355134,"vega":0.059302803738317755,"rho":0.03807719188757089,"breakevenPct":1.7072970639595106},{"delta":0.8,"premium":5.870174725721252,"strike":66.88134904510362,"iv":0.301119666802113,"gamma":0.0420148720032507,"theta":-0.0322599756196668,"vega":0.05162299878098333,"rho":0.040395478058468354,"breakevenPct":1.367596169464776},{"delta":0.85,"premium":6.642218610321008,"strike":65.86550182852498,"iv":0.30197297846403903,"gamma":0.035635351483136936,"theta":-0.028663876472978463,"vega":0.043943193823648925,"rho":0.04271376422936582,"breakevenPct":1.027895274970042},{"delta":0.9,"premium":8.671135940409695,"strike":63.62197392923649,"iv":0.34749962756052183,"gamma":0.027223463687150815,"theta":-0.0261098696461825,"vega":0.03529162011173183,"rho":0.04406024422382433,"breakevenPct":0.7288698197661753}],"put":[{"delta":0.1,"premium":2.45,"strike":41.08140969558449,"iv":1.991973430769402,"gamma":0.004396664167824289,"theta":-0.12042039039687093,"vega":0.03541241762535726,"rho":-0.007704818971526745,"breakevenPct":46.17331796630279},{"delta":0.15,"premium":2.45,"strike":52.4431904569285,"iv":1.3207823894689676,"gamma":0.008872141457973172,"theta":-0.10507839102458326,"vega":0.04700087889199407,"rho":-0.01061970344550205,"breakevenPct":30.342496228328688},{"delta":0.2,"premium":2.45,"strike":59.52661777241896,"iv":0.954772554634661,"gamma":0.014613237049308565,"theta":-0.09096983950601847,"vega":0.05649120985663647,"rho":-0.013553592562983286,"breakevenPct":20.47287477717855},{"delta":0.25,"premium":2.45,"strike":63.82201962096525,"iv":0.7412734073305289,"gamma":0.02167718615338686,"theta":-0.0788238223929942,"vega":0.06396207916953082,"rho":-0.01650716227768214,"breakevenPct":14.487920271749685},{"delta":0.3,"premium":2.45,"strike":66.51123018884886,"iv":0.6045310912601478,"gamma":0.03002431960901423,"theta":-0.06856289744583688,"vega":0.0693788956596527,"rho":-0.01947943942972408,"breakevenPct":10.74093606123888},{"delta":0.35,"premium":2.45,"strike":68.6258349694701,"iv":0.49492798441602404,"gamma":0.03884946545872643,"theta":-0.059002803515819165,"vega":0.07402756414299713,"rho":-0.02245867597089145,"breakevenPct":7.794572983878901},{"delta":0.4,"premium":2.5368085430816985,"strike":70.28002755832806,"iv":0.4148147286593223,"gamma":0.04574462653466014,"theta":-0.051323428701043415,"vega":0.07670412880101482,"rho":-0.025471228906905116,"breakevenPct":5.610674355237061},{"delta":0.45,"premium":2.7847230562837146,"strike":71.07975179446359,"iv":0.38943100641951844,"gamma":0.04905797344508709,"theta":-0.04713443705396727,"vega":0.07572071151856569,"rho":-0.028545612970617473,"breakevenPct":4.841815886610168},{"delta":0.5,"premium":3.0326375694857313,"strike":71.87947603059914,"iv":0.36404728417971466,"gamma":0.052371320355514034,"theta":-0.042945445406891124,"vega":0.07473729423611655,"rho":-0.031619997034329834,"breakevenPct":4.072957417983275},{"delta":0.55,"premium":3.280552082687748,"strike":72.67920026673467,"iv":0.33866356193991076,"gamma":0.055684667265940985,"theta":-0.03875645375981498,"vega":0.0737538769536674,"rho":-0.034694381098042196,"breakevenPct":3.3040989493563813},{"delta":0.6,"premium":3.528466595889764,"strike":73.4789245028702,"iv":0.313279839700107,"gamma":0.058998014176367936,"theta":-0.03456746211273883,"vega":0.07277045967121827,"rho":-0.03776876516175455,"breakevenPct":2.5352404807294886},{"delta":0.65,"premium":3.7763811090917807,"strike":74.27864873900575,"iv":0.2878961174603031,"gamma":0.062311361086794886,"theta":-0.030378470465662687,"vega":0.07178704238876912,"rho":-0.04084314922546692,"breakevenPct":1.7663820121025946},{"delta":0.7,"premium":4.095410292072321,"strike":75.11358368103848,"iv":0.2651203987019008,"gamma":0.0644867408437645,"theta":-0.026161566991191477,"vega":0.07002994900324527,"rho":-0.04396085969042889,"breakevenPct":1.049449094616555},{"delta":0.75,"premium":5.068984700973573,"strike":76.27260083449235,"iv":0.2663489568845619,"gamma":0.05618817802503478,"theta":-0.021687760778859533,"vega":0.061151877607788604,"rho":-0.047477349889341484,"breakevenPct":0.8104431886514276},{"delta":0.8,"premium":6.0425591098748255,"strike":77.43161798794623,"iv":0.267577515067223,"gamma":0.04788961520630505,"theta":-0.017213954566527585,"vega":0.05227380621233195,"rho":-0.050993840088254076,"breakevenPct":0.5714372826863003},{"delta":0.85,"premium":7.016133518776076,"strike":78.59063514140009,"iv":0.2688060732498841,"gamma":0.03959105238757535,"theta":-0.01274014835419565,"vega":0.0433957348168753,"rho":-0.05451033028716666,"breakevenPct":0.3324313767211735},{"delta":0.9,"premium":7.989707927677328,"strike":79.74965229485396,"iv":0.2700346314325452,"gamma":0.03129248956884562,"theta":-0.008266342141863704,"vega":0.03451766342141864,"rho":-0.05802682048607925,"breakevenPct":0.09342547075604613}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}