{"symbol":"SSO","url":"https://intraalpha.com/companies/SSO","capturedAt":"2026-10-15T20:34:48.400Z","state":"partial","quote":{"symbol":"SSO","last_price":70.8015,"prev_close":70.46,"regular_close":70.82,"change":0.3415,"change_pct":0.4847,"regular_change":0.36,"regular_change_pct":0.5109,"extended_change":-0.0185,"extended_change_pct":-0.0261,"bid":70.79,"ask":70.8,"bid_size":500,"ask_size":1100,"volume":2607028,"vwap":70.42185,"open":69.82,"high":71.02,"low":69.4917,"close":70.82,"trade_count":15985,"last_trade_at":"2026-10-15T20:16:25.621811778Z","last_quote_at":"2026-10-15T20:34:43.549576269Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":null,"bars":[{"c":71.49,"h":71.88,"l":71.37,"n":300,"o":71.41,"t":"2026-10-08T08:00:00Z","v":51308,"vw":71.453008},{"c":71.56,"h":71.7,"l":71.55,"n":8,"o":71.7,"t":"2026-10-08T08:05:00Z","v":3007,"vw":71.563382},{"c":71.54,"h":71.54,"l":71.54,"n":3,"o":71.54,"t":"2026-10-08T08:10:00Z","v":202,"vw":71.54},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-08T08:25:00Z","v":501,"vw":71.57},{"c":71.64,"h":71.65,"l":71.63,"n":11,"o":71.63,"t":"2026-10-08T08:30:00Z","v":1037,"vw":71.64618},{"c":71.46,"h":71.49,"l":71.46,"n":6,"o":71.49,"t":"2026-10-08T08:40:00Z","v":2200,"vw":71.488604},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-08T08:45:00Z","v":100,"vw":71.44},{"c":71.4394,"h":71.4394,"l":71.4394,"n":1,"o":71.4394,"t":"2026-10-08T08:50:00Z","v":200,"vw":71.4394},{"c":71.42,"h":71.42,"l":71.41,"n":4,"o":71.41,"t":"2026-10-08T08:55:00Z","v":271,"vw":71.414545},{"c":71.43,"h":71.43,"l":71.43,"n":8,"o":71.43,"t":"2026-10-08T09:00:00Z","v":521,"vw":71.43},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-08T09:05:00Z","v":367,"vw":71.51},{"c":71.38,"h":71.38,"l":71.38,"n":4,"o":71.38,"t":"2026-10-08T09:25:00Z","v":252,"vw":71.38},{"c":71.38,"h":71.42,"l":71.36,"n":69,"o":71.42,"t":"2026-10-08T09:30:00Z","v":8096,"vw":71.389152},{"c":71.48,"h":71.48,"l":71.43,"n":30,"o":71.43,"t":"2026-10-08T09:35:00Z","v":789,"vw":71.471232},{"c":71.39,"h":71.39,"l":71.39,"n":2,"o":71.39,"t":"2026-10-08T09:45:00Z","v":220,"vw":71.39},{"c":71.37,"h":71.37,"l":71.37,"n":3,"o":71.37,"t":"2026-10-08T09:55:00Z","v":201,"vw":71.37},{"c":71.36,"h":71.36,"l":71.35,"n":4,"o":71.35,"t":"2026-10-08T10:00:00Z","v":550,"vw":71.355556},{"c":71.3,"h":71.3,"l":71.3,"n":8,"o":71.3,"t":"2026-10-08T10:20:00Z","v":163,"vw":71.3},{"c":71.14,"h":71.25,"l":71.14,"n":203,"o":71.25,"t":"2026-10-08T10:25:00Z","v":75784,"vw":71.187857},{"c":71.05,"h":71.12,"l":71.05,"n":17,"o":71.12,"t":"2026-10-08T10:30:00Z","v":1513,"vw":71.07006},{"c":71.1218,"h":71.1218,"l":71.1218,"n":2,"o":71.1218,"t":"2026-10-08T10:35:00Z","v":101,"vw":71.1218},{"c":71.16,"h":71.16,"l":71.13,"n":16,"o":71.13,"t":"2026-10-08T10:40:00Z","v":6787,"vw":71.15612},{"c":71.17,"h":71.17,"l":71.17,"n":2,"o":71.17,"t":"2026-10-08T10:45:00Z","v":150,"vw":71.17},{"c":71.17,"h":71.17,"l":71.17,"n":3,"o":71.17,"t":"2026-10-08T10:50:00Z","v":151,"vw":71.17},{"c":71.18,"h":71.18,"l":71.18,"n":1,"o":71.18,"t":"2026-10-08T10:55:00Z","v":100,"vw":71.18},{"c":71.15,"h":71.189,"l":71.1229,"n":47,"o":71.18,"t":"2026-10-08T11:00:00Z","v":17095,"vw":71.157588},{"c":71.13,"h":71.14,"l":71.1194,"n":9,"o":71.1194,"t":"2026-10-08T11:05:00Z","v":583,"vw":71.131996},{"c":71.1467,"h":71.1467,"l":71.1,"n":9,"o":71.1,"t":"2026-10-08T11:10:00Z","v":1004,"vw":71.121042},{"c":71.1587,"h":71.159,"l":71.11,"n":6,"o":71.1104,"t":"2026-10-08T11:15:00Z","v":4600,"vw":71.150974},{"c":71.2,"h":71.2,"l":71.18,"n":9,"o":71.19,"t":"2026-10-08T11:20:00Z","v":911,"vw":71.193836},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-10-08T11:25:00Z","v":346,"vw":71.24},{"c":71.18,"h":71.18,"l":71.16,"n":12,"o":71.16,"t":"2026-10-08T11:30:00Z","v":1456,"vw":71.163381},{"c":71.21,"h":71.24,"l":71.19,"n":50,"o":71.2,"t":"2026-10-08T11:35:00Z","v":12570,"vw":71.216377},{"c":71.28,"h":71.3,"l":71.28,"n":12,"o":71.28,"t":"2026-10-08T11:40:00Z","v":831,"vw":71.290384},{"c":71.311,"h":71.311,"l":71.3,"n":10,"o":71.31,"t":"2026-10-08T11:45:00Z","v":895,"vw":71.307179},{"c":71.33,"h":71.3565,"l":71.33,"n":4,"o":71.3565,"t":"2026-10-08T11:50:00Z","v":497,"vw":71.350611},{"c":71.35,"h":71.35,"l":71.29,"n":12,"o":71.29,"t":"2026-10-08T12:00:00Z","v":6605,"vw":71.308491},{"c":71.4,"h":71.4,"l":71.38,"n":5,"o":71.38,"t":"2026-10-08T12:05:00Z","v":319,"vw":71.387097},{"c":71.35,"h":71.4006,"l":71.35,"n":15,"o":71.4,"t":"2026-10-08T12:10:00Z","v":1855,"vw":71.396864},{"c":71.34,"h":71.36,"l":71.31,"n":15,"o":71.36,"t":"2026-10-08T12:15:00Z","v":2432,"vw":71.325},{"c":71.36,"h":71.419,"l":71.36,"n":17,"o":71.419,"t":"2026-10-08T12:20:00Z","v":4931,"vw":71.372502},{"c":71.4024,"h":71.42,"l":71.4,"n":20,"o":71.4,"t":"2026-10-08T12:25:00Z","v":21612,"vw":71.41437},{"c":71.32,"h":71.4098,"l":71.32,"n":52,"o":71.4,"t":"2026-10-08T12:30:00Z","v":19423,"vw":71.363909},{"c":71.36,"h":71.36,"l":71.3569,"n":9,"o":71.3569,"t":"2026-10-08T12:40:00Z","v":2144,"vw":71.359805},{"c":71.3167,"h":71.33,"l":71.3167,"n":14,"o":71.33,"t":"2026-10-08T12:45:00Z","v":6187,"vw":71.324776},{"c":71.37,"h":71.37,"l":71.3,"n":43,"o":71.31,"t":"2026-10-08T12:50:00Z","v":34774,"vw":71.356846},{"c":71.4284,"h":71.4284,"l":71.41,"n":4,"o":71.41,"t":"2026-10-08T13:00:00Z","v":2016,"vw":71.4238},{"c":71.47,"h":71.48,"l":71.4315,"n":28,"o":71.4315,"t":"2026-10-08T13:05:00Z","v":10225,"vw":71.466739},{"c":71.48,"h":71.48,"l":71.48,"n":8,"o":71.48,"t":"2026-10-08T13:10:00Z","v":410,"vw":71.48},{"c":71.4896,"h":71.5066,"l":71.46,"n":9,"o":71.46,"t":"2026-10-08T13:15:00Z","v":5236,"vw":71.487163},{"c":71.54,"h":71.56,"l":71.52,"n":32,"o":71.52,"t":"2026-10-08T13:20:00Z","v":16447,"vw":71.557932},{"c":71.51,"h":71.51,"l":71.51,"n":7,"o":71.51,"t":"2026-10-08T13:25:00Z","v":266,"vw":71.51},{"c":71.57,"h":71.57,"l":71.43,"n":470,"o":71.48,"t":"2026-10-08T13:30:00Z","v":48577,"vw":71.488597},{"c":71.49,"h":71.55,"l":71.45,"n":176,"o":71.55,"t":"2026-10-08T13:35:00Z","v":23709,"vw":71.502885},{"c":71.4686,"h":71.48,"l":71.42,"n":291,"o":71.48,"t":"2026-10-08T13:40:00Z","v":36447,"vw":71.456336},{"c":71.595,"h":71.595,"l":71.435,"n":178,"o":71.435,"t":"2026-10-08T13:45:00Z","v":27991,"vw":71.499877},{"c":71.51,"h":71.65,"l":71.51,"n":225,"o":71.58,"t":"2026-10-08T13:50:00Z","v":29984,"vw":71.574795},{"c":71.6,"h":71.615,"l":71.51,"n":131,"o":71.51,"t":"2026-10-08T13:55:00Z","v":8853,"vw":71.575803},{"c":71.6088,"h":71.61,"l":71.54,"n":167,"o":71.5601,"t":"2026-10-08T14:00:00Z","v":11412,"vw":71.566487},{"c":71.66,"h":71.695,"l":71.6,"n":191,"o":71.6,"t":"2026-10-08T14:05:00Z","v":25666,"vw":71.653092},{"c":71.69,"h":71.71,"l":71.655,"n":115,"o":71.665,"t":"2026-10-08T14:10:00Z","v":9802,"vw":71.683918},{"c":71.6903,"h":71.6903,"l":71.66,"n":111,"o":71.67,"t":"2026-10-08T14:15:00Z","v":4932,"vw":71.672415},{"c":71.7316,"h":71.76,"l":71.6801,"n":145,"o":71.6801,"t":"2026-10-08T14:20:00Z","v":18624,"vw":71.741018},{"c":71.78,"h":71.79,"l":71.69,"n":136,"o":71.7317,"t":"2026-10-08T14:25:00Z","v":17922,"vw":71.745237},{"c":71.78,"h":71.7985,"l":71.74,"n":191,"o":71.77,"t":"2026-10-08T14:30:00Z","v":28085,"vw":71.757992},{"c":71.73,"h":71.785,"l":71.73,"n":117,"o":71.785,"t":"2026-10-08T14:35:00Z","v":10971,"vw":71.752058},{"c":71.685,"h":71.73,"l":71.675,"n":131,"o":71.72,"t":"2026-10-08T14:40:00Z","v":9942,"vw":71.707919},{"c":71.63,"h":71.71,"l":71.63,"n":144,"o":71.685,"t":"2026-10-08T14:45:00Z","v":13138,"vw":71.679217},{"c":71.51,"h":71.64,"l":71.48,"n":199,"o":71.63,"t":"2026-10-08T14:50:00Z","v":22669,"vw":71.565311},{"c":71.58,"h":71.59,"l":71.51,"n":137,"o":71.515,"t":"2026-10-08T14:55:00Z","v":8995,"vw":71.559298},{"c":71.5408,"h":71.58,"l":71.495,"n":138,"o":71.575,"t":"2026-10-08T15:00:00Z","v":12665,"vw":71.548941},{"c":71.52,"h":71.57,"l":71.52,"n":194,"o":71.55,"t":"2026-10-08T15:05:00Z","v":40813,"vw":71.550854},{"c":71.42,"h":71.52,"l":71.42,"n":125,"o":71.51,"t":"2026-10-08T15:10:00Z","v":6744,"vw":71.489381},{"c":71.395,"h":71.45,"l":71.3803,"n":159,"o":71.41,"t":"2026-10-08T15:15:00Z","v":23198,"vw":71.414253},{"c":71.4,"h":71.415,"l":71.38,"n":120,"o":71.405,"t":"2026-10-08T15:20:00Z","v":9288,"vw":71.394166},{"c":71.46,"h":71.47,"l":71.3701,"n":134,"o":71.3999,"t":"2026-10-08T15:25:00Z","v":11955,"vw":71.43684},{"c":71.38,"h":71.47,"l":71.375,"n":153,"o":71.47,"t":"2026-10-08T15:30:00Z","v":31557,"vw":71.428059},{"c":71.36,"h":71.415,"l":71.36,"n":126,"o":71.3899,"t":"2026-10-08T15:35:00Z","v":16928,"vw":71.389347},{"c":71.41,"h":71.44,"l":71.3715,"n":129,"o":71.38,"t":"2026-10-08T15:40:00Z","v":21723,"vw":71.392215},{"c":71.42,"h":71.455,"l":71.415,"n":81,"o":71.44,"t":"2026-10-08T15:45:00Z","v":9760,"vw":71.445656},{"c":71.4039,"h":71.46,"l":71.38,"n":87,"o":71.45,"t":"2026-10-08T15:50:00Z","v":11108,"vw":71.421693},{"c":71.3985,"h":71.4,"l":71.36,"n":88,"o":71.4,"t":"2026-10-08T15:55:00Z","v":34082,"vw":71.372543},{"c":71.385,"h":71.42,"l":71.37,"n":106,"o":71.3995,"t":"2026-10-08T16:00:00Z","v":23162,"vw":71.395409},{"c":71.45,"h":71.45,"l":71.38,"n":136,"o":71.38,"t":"2026-10-08T16:05:00Z","v":22137,"vw":71.403298},{"c":71.4685,"h":71.5,"l":71.445,"n":89,"o":71.455,"t":"2026-10-08T16:10:00Z","v":21930,"vw":71.474294},{"c":71.61,"h":71.895,"l":71.445,"n":1713,"o":71.465,"t":"2026-10-08T16:15:00Z","v":405166,"vw":71.667499},{"c":71.6797,"h":71.685,"l":71.59,"n":100,"o":71.59,"t":"2026-10-08T16:20:00Z","v":14960,"vw":71.644926},{"c":71.59,"h":71.655,"l":71.58,"n":85,"o":71.65,"t":"2026-10-08T16:25:00Z","v":9739,"vw":71.636646},{"c":71.59,"h":71.65,"l":71.575,"n":96,"o":71.59,"t":"2026-10-08T16:30:00Z","v":19405,"vw":71.608969},{"c":71.51,"h":71.62,"l":71.48,"n":101,"o":71.6,"t":"2026-10-08T16:35:00Z","v":9265,"vw":71.567122},{"c":71.49,"h":71.6,"l":71.46,"n":154,"o":71.51,"t":"2026-10-08T16:40:00Z","v":29871,"vw":71.529902},{"c":71.2,"h":71.5,"l":71.2,"n":325,"o":71.4918,"t":"2026-10-08T16:45:00Z","v":116825,"vw":71.316684},{"c":71.15,"h":71.255,"l":71.05,"n":408,"o":71.1715,"t":"2026-10-08T16:50:00Z","v":179910,"vw":71.142182},{"c":71.17,"h":71.235,"l":71.07,"n":581,"o":71.21,"t":"2026-10-08T16:55:00Z","v":117917,"vw":71.179023},{"c":70.9549,"h":71.16,"l":70.95,"n":491,"o":71.16,"t":"2026-10-08T17:00:00Z","v":34682,"vw":71.042037},{"c":71.07,"h":71.07,"l":70.945,"n":370,"o":70.98,"t":"2026-10-08T17:05:00Z","v":30268,"vw":71.033757},{"c":71.18,"h":71.2,"l":70.975,"n":305,"o":71.03,"t":"2026-10-08T17:10:00Z","v":31580,"vw":71.045383},{"c":71.0295,"h":71.22,"l":71.02,"n":332,"o":71.17,"t":"2026-10-08T17:15:00Z","v":30812,"vw":71.14654},{"c":70.92,"h":71.02,"l":70.8907,"n":278,"o":71.02,"t":"2026-10-08T17:20:00Z","v":27064,"vw":70.953805},{"c":70.77,"h":70.94,"l":70.6801,"n":587,"o":70.94,"t":"2026-10-08T17:25:00Z","v":87055,"vw":70.75391},{"c":70.94,"h":70.945,"l":70.76,"n":247,"o":70.8,"t":"2026-10-08T17:30:00Z","v":26014,"vw":70.820302},{"c":71,"h":71.005,"l":70.93,"n":139,"o":70.94,"t":"2026-10-08T17:35:00Z","v":14265,"vw":70.966667},{"c":71.0583,"h":71.1,"l":71.0306,"n":113,"o":71.065,"t":"2026-10-08T17:40:00Z","v":10947,"vw":71.064016},{"c":70.895,"h":71.1,"l":70.895,"n":102,"o":71.065,"t":"2026-10-08T17:45:00Z","v":7315,"vw":70.997737},{"c":70.905,"h":70.905,"l":70.825,"n":433,"o":70.875,"t":"2026-10-08T17:50:00Z","v":85406,"vw":70.871803},{"c":70.955,"h":70.955,"l":70.87,"n":164,"o":70.895,"t":"2026-10-08T17:55:00Z","v":20306,"vw":70.936298},{"c":70.99,"h":70.995,"l":70.86,"n":132,"o":70.98,"t":"2026-10-08T18:00:00Z","v":15225,"vw":70.903572},{"c":70.96,"h":71.0017,"l":70.93,"n":92,"o":70.9305,"t":"2026-10-08T18:05:00Z","v":6346,"vw":70.975223},{"c":71.09,"h":71.09,"l":70.98,"n":84,"o":70.98,"t":"2026-10-08T18:10:00Z","v":12655,"vw":71.015626},{"c":71.18,"h":71.18,"l":71.079,"n":205,"o":71.079,"t":"2026-10-08T18:15:00Z","v":46587,"vw":71.151938},{"c":71.2201,"h":71.2201,"l":71.08,"n":131,"o":71.1883,"t":"2026-10-08T18:20:00Z","v":57917,"vw":71.126818},{"c":71.19,"h":71.29,"l":71.19,"n":143,"o":71.2185,"t":"2026-10-08T18:25:00Z","v":130579,"vw":71.228586},{"c":71.11,"h":71.2,"l":71.09,"n":140,"o":71.1917,"t":"2026-10-08T18:30:00Z","v":17021,"vw":71.128177},{"c":71.13,"h":71.135,"l":71.06,"n":86,"o":71.12,"t":"2026-10-08T18:35:00Z","v":9461,"vw":71.101974},{"c":71.1,"h":71.135,"l":71.055,"n":105,"o":71.13,"t":"2026-10-08T18:40:00Z","v":9926,"vw":71.088039},{"c":71.16,"h":71.16,"l":71.1,"n":51,"o":71.11,"t":"2026-10-08T18:45:00Z","v":4781,"vw":71.130671},{"c":71.16,"h":71.19,"l":71.125,"n":75,"o":71.18,"t":"2026-10-08T18:50:00Z","v":10007,"vw":71.152957},{"c":71.13,"h":71.17,"l":71.13,"n":87,"o":71.17,"t":"2026-10-08T18:55:00Z","v":13094,"vw":71.145503},{"c":71.095,"h":71.13,"l":71.07,"n":86,"o":71.12,"t":"2026-10-08T19:00:00Z","v":17427,"vw":71.110992},{"c":71.09,"h":71.115,"l":71.0101,"n":155,"o":71.09,"t":"2026-10-08T19:05:00Z","v":112636,"vw":71.081715},{"c":71.1699,"h":71.17,"l":71.09,"n":79,"o":71.09,"t":"2026-10-08T19:10:00Z","v":6255,"vw":71.126989},{"c":71.12,"h":71.1576,"l":71.085,"n":110,"o":71.135,"t":"2026-10-08T19:15:00Z","v":14324,"vw":71.128548},{"c":71.285,"h":71.295,"l":71.11,"n":189,"o":71.12,"t":"2026-10-08T19:20:00Z","v":36166,"vw":71.194402},{"c":71.21,"h":71.305,"l":71.18,"n":209,"o":71.2608,"t":"2026-10-08T19:25:00Z","v":37113,"vw":71.261961},{"c":71.17,"h":71.22,"l":71.14,"n":97,"o":71.22,"t":"2026-10-08T19:30:00Z","v":12289,"vw":71.174832},{"c":71.19,"h":71.19,"l":71.145,"n":90,"o":71.165,"t":"2026-10-08T19:35:00Z","v":7974,"vw":71.176533},{"c":71.185,"h":71.23,"l":71.18,"n":99,"o":71.195,"t":"2026-10-08T19:40:00Z","v":22555,"vw":71.205561},{"c":71.23,"h":71.23,"l":71.1901,"n":68,"o":71.2,"t":"2026-10-08T19:45:00Z","v":3316,"vw":71.205676},{"c":71.21,"h":71.3,"l":71.15,"n":644,"o":71.25,"t":"2026-10-08T19:50:00Z","v":201954,"vw":71.202467},{"c":71.3,"h":71.325,"l":71.18,"n":770,"o":71.21,"t":"2026-10-08T19:55:00Z","v":372557,"vw":71.238796},{"c":71.35,"h":71.38,"l":71.29,"n":37,"o":71.3,"t":"2026-10-08T20:00:00Z","v":24695,"vw":71.305727},{"c":71.39,"h":71.39,"l":71.3385,"n":10,"o":71.3385,"t":"2026-10-08T20:05:00Z","v":2792,"vw":71.366354},{"c":71.3886,"h":71.4174,"l":71.3795,"n":17,"o":71.4,"t":"2026-10-08T20:10:00Z","v":2096,"vw":71.403512},{"c":71.4,"h":71.4,"l":71.3701,"n":10,"o":71.3701,"t":"2026-10-08T20:15:00Z","v":819,"vw":71.386493},{"c":71.331,"h":71.331,"l":71.331,"n":5,"o":71.331,"t":"2026-10-08T20:40:00Z","v":171,"vw":71.331},{"c":71.33,"h":71.33,"l":71.33,"n":3,"o":71.33,"t":"2026-10-08T20:50:00Z","v":201,"vw":71.33},{"c":71.3876,"h":71.3876,"l":71.3876,"n":3,"o":71.3876,"t":"2026-10-08T21:05:00Z","v":224,"vw":71.3876},{"c":71.3201,"h":71.3201,"l":71.3201,"n":4,"o":71.3201,"t":"2026-10-08T21:10:00Z","v":153,"vw":71.3201},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-08T21:30:00Z","v":102,"vw":71.4},{"c":71.35,"h":71.35,"l":71.35,"n":10,"o":71.35,"t":"2026-10-08T21:45:00Z","v":400,"vw":71.35},{"c":71.3,"h":71.37,"l":71.3,"n":13,"o":71.34,"t":"2026-10-08T22:00:00Z","v":6448,"vw":71.348261},{"c":71.39,"h":71.4,"l":71.39,"n":17,"o":71.4,"t":"2026-10-08T22:05:00Z","v":4548,"vw":71.399699},{"c":71.45,"h":71.45,"l":71.45,"n":3,"o":71.45,"t":"2026-10-08T22:15:00Z","v":121,"vw":71.45},{"c":71.45,"h":71.45,"l":71.45,"n":3,"o":71.45,"t":"2026-10-08T22:20:00Z","v":400,"vw":71.45},{"c":71.47,"h":71.47,"l":71.47,"n":2,"o":71.47,"t":"2026-10-08T22:25:00Z","v":250,"vw":71.47},{"c":71.4973,"h":71.4973,"l":71.4973,"n":2,"o":71.4973,"t":"2026-10-08T22:30:00Z","v":501,"vw":71.4973},{"c":71.52,"h":71.52,"l":71.5,"n":14,"o":71.5,"t":"2026-10-08T22:35:00Z","v":8559,"vw":71.510234},{"c":71.47,"h":71.4893,"l":71.47,"n":4,"o":71.4893,"t":"2026-10-08T22:40:00Z","v":3161,"vw":71.488677},{"c":71.45,"h":71.46,"l":71.45,"n":6,"o":71.46,"t":"2026-10-08T22:45:00Z","v":362,"vw":71.455},{"c":71.43,"h":71.43,"l":71.43,"n":2,"o":71.43,"t":"2026-10-08T23:05:00Z","v":1002,"vw":71.43},{"c":71.45,"h":71.45,"l":71.4494,"n":3,"o":71.4494,"t":"2026-10-08T23:15:00Z","v":400,"vw":71.44985},{"c":71.4385,"h":71.4385,"l":71.4385,"n":1,"o":71.4385,"t":"2026-10-08T23:35:00Z","v":600,"vw":71.4385},{"c":71.39,"h":71.39,"l":71.39,"n":1,"o":71.39,"t":"2026-10-08T23:40:00Z","v":1000,"vw":71.39},{"c":71.36,"h":71.36,"l":71.36,"n":3,"o":71.36,"t":"2026-10-08T23:50:00Z","v":2001,"vw":71.36},{"c":71.4073,"h":71.4199,"l":71.3801,"n":5,"o":71.3801,"t":"2026-10-08T23:55:00Z","v":2425,"vw":71.385637},{"c":71.71,"h":71.88,"l":71.63,"n":166,"o":71.87,"t":"2026-10-09T08:00:00Z","v":14497,"vw":71.790079},{"c":71.86,"h":71.86,"l":71.86,"n":1,"o":71.86,"t":"2026-10-09T08:10:00Z","v":100,"vw":71.86},{"c":71.9,"h":71.9,"l":71.9,"n":8,"o":71.9,"t":"2026-10-09T08:15:00Z","v":873,"vw":71.9},{"c":71.9,"h":71.9,"l":71.9,"n":3,"o":71.9,"t":"2026-10-09T08:20:00Z","v":720,"vw":71.9},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-09T08:40:00Z","v":203,"vw":71.9},{"c":71.95,"h":71.95,"l":71.93,"n":4,"o":71.93,"t":"2026-10-09T08:45:00Z","v":301,"vw":71.943333},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-09T09:00:00Z","v":100,"vw":71.91},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-09T09:20:00Z","v":300,"vw":71.91},{"c":71.96,"h":71.96,"l":71.93,"n":4,"o":71.93,"t":"2026-10-09T09:25:00Z","v":750,"vw":71.935},{"c":71.85,"h":71.85,"l":71.85,"n":1,"o":71.85,"t":"2026-10-09T09:45:00Z","v":222,"vw":71.85},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-09T09:55:00Z","v":242,"vw":71.87},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-09T10:00:00Z","v":100,"vw":71.87},{"c":71.89,"h":71.89,"l":71.89,"n":2,"o":71.89,"t":"2026-10-09T10:05:00Z","v":5010,"vw":71.89},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-09T10:15:00Z","v":300,"vw":71.87},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-10-09T10:45:00Z","v":724,"vw":71.76},{"c":71.76,"h":71.76,"l":71.75,"n":12,"o":71.75,"t":"2026-10-09T10:50:00Z","v":3388,"vw":71.75053},{"c":71.86,"h":71.86,"l":71.85,"n":2,"o":71.85,"t":"2026-10-09T10:55:00Z","v":540,"vw":71.855},{"c":71.86,"h":71.87,"l":71.8215,"n":16,"o":71.8307,"t":"2026-10-09T11:00:00Z","v":4140,"vw":71.83557},{"c":71.8,"h":71.83,"l":71.77,"n":35,"o":71.8,"t":"2026-10-09T11:10:00Z","v":6086,"vw":71.806344},{"c":71.84,"h":71.88,"l":71.8266,"n":20,"o":71.88,"t":"2026-10-09T11:20:00Z","v":1495,"vw":71.853314},{"c":71.84,"h":71.85,"l":71.84,"n":8,"o":71.85,"t":"2026-10-09T11:35:00Z","v":1614,"vw":71.840679},{"c":71.8602,"h":71.8602,"l":71.8602,"n":1,"o":71.8602,"t":"2026-10-09T11:40:00Z","v":1200,"vw":71.8602},{"c":71.92,"h":71.92,"l":71.89,"n":12,"o":71.89,"t":"2026-10-09T11:50:00Z","v":3245,"vw":71.89981},{"c":71.9303,"h":71.94,"l":71.92,"n":16,"o":71.92,"t":"2026-10-09T11:55:00Z","v":7079,"vw":71.929987},{"c":71.91,"h":71.98,"l":71.91,"n":8,"o":71.98,"t":"2026-10-09T12:00:00Z","v":780,"vw":71.945},{"c":71.8699,"h":71.89,"l":71.86,"n":22,"o":71.89,"t":"2026-10-09T12:05:00Z","v":5188,"vw":71.871194},{"c":71.82,"h":71.82,"l":71.82,"n":4,"o":71.82,"t":"2026-10-09T12:15:00Z","v":250,"vw":71.82},{"c":71.86,"h":71.86,"l":71.86,"n":3,"o":71.86,"t":"2026-10-09T12:20:00Z","v":126,"vw":71.86},{"c":71.84,"h":71.84,"l":71.84,"n":4,"o":71.84,"t":"2026-10-09T12:25:00Z","v":320,"vw":71.84},{"c":71.84,"h":71.84,"l":71.84,"n":2,"o":71.84,"t":"2026-10-09T12:30:00Z","v":101,"vw":71.84},{"c":71.76,"h":71.76,"l":71.76,"n":2,"o":71.76,"t":"2026-10-09T12:35:00Z","v":150,"vw":71.76},{"c":71.7,"h":71.74,"l":71.7,"n":38,"o":71.731,"t":"2026-10-09T12:40:00Z","v":16287,"vw":71.714744},{"c":71.69,"h":71.71,"l":71.69,"n":36,"o":71.71,"t":"2026-10-09T12:45:00Z","v":10603,"vw":71.695749},{"c":71.63,"h":71.72,"l":71.62,"n":66,"o":71.72,"t":"2026-10-09T12:50:00Z","v":20078,"vw":71.664081},{"c":71.7,"h":71.7,"l":71.7,"n":21,"o":71.7,"t":"2026-10-09T12:55:00Z","v":42098,"vw":71.7},{"c":71.75,"h":71.8,"l":71.75,"n":27,"o":71.799,"t":"2026-10-09T13:00:00Z","v":3153,"vw":71.789102},{"c":71.769,"h":71.769,"l":71.75,"n":8,"o":71.75,"t":"2026-10-09T13:05:00Z","v":3347,"vw":71.767734},{"c":71.819,"h":71.819,"l":71.819,"n":2,"o":71.819,"t":"2026-10-09T13:15:00Z","v":255,"vw":71.819},{"c":71.7609,"h":71.7609,"l":71.7609,"n":1,"o":71.7609,"t":"2026-10-09T13:20:00Z","v":180,"vw":71.7609},{"c":71.72,"h":71.72,"l":71.72,"n":14,"o":71.72,"t":"2026-10-09T13:25:00Z","v":665,"vw":71.72},{"c":71.765,"h":71.8,"l":71.67,"n":362,"o":71.72,"t":"2026-10-09T13:30:00Z","v":42986,"vw":71.723566},{"c":71.755,"h":71.785,"l":71.63,"n":305,"o":71.75,"t":"2026-10-09T13:35:00Z","v":33707,"vw":71.722858},{"c":71.58,"h":71.78,"l":71.53,"n":562,"o":71.76,"t":"2026-10-09T13:40:00Z","v":53141,"vw":71.61746},{"c":71.61,"h":71.62,"l":71.51,"n":226,"o":71.58,"t":"2026-10-09T13:45:00Z","v":36935,"vw":71.569209},{"c":71.62,"h":71.66,"l":71.6,"n":184,"o":71.62,"t":"2026-10-09T13:50:00Z","v":41133,"vw":71.621633},{"c":71.665,"h":71.68,"l":71.59,"n":174,"o":71.61,"t":"2026-10-09T13:55:00Z","v":30622,"vw":71.640506},{"c":71.58,"h":71.68,"l":71.5703,"n":183,"o":71.68,"t":"2026-10-09T14:00:00Z","v":9364,"vw":71.632731},{"c":71.665,"h":71.705,"l":71.59,"n":165,"o":71.59,"t":"2026-10-09T14:05:00Z","v":24968,"vw":71.654619},{"c":71.695,"h":71.71,"l":71.62,"n":138,"o":71.67,"t":"2026-10-09T14:10:00Z","v":14804,"vw":71.692827},{"c":71.75,"h":71.76,"l":71.685,"n":244,"o":71.6985,"t":"2026-10-09T14:15:00Z","v":31314,"vw":71.723676},{"c":71.775,"h":71.78,"l":71.71,"n":164,"o":71.73,"t":"2026-10-09T14:20:00Z","v":18756,"vw":71.750669},{"c":71.755,"h":71.8,"l":71.7101,"n":268,"o":71.775,"t":"2026-10-09T14:25:00Z","v":56823,"vw":71.757438},{"c":71.73,"h":71.779,"l":71.71,"n":141,"o":71.76,"t":"2026-10-09T14:30:00Z","v":8735,"vw":71.748075},{"c":71.725,"h":71.75,"l":71.7,"n":142,"o":71.7495,"t":"2026-10-09T14:35:00Z","v":9779,"vw":71.721108},{"c":71.7,"h":71.72,"l":71.6507,"n":132,"o":71.72,"t":"2026-10-09T14:40:00Z","v":27112,"vw":71.68598},{"c":71.73,"h":71.7795,"l":71.7,"n":214,"o":71.7,"t":"2026-10-09T14:45:00Z","v":30569,"vw":71.737449},{"c":71.85,"h":71.87,"l":71.74,"n":402,"o":71.7401,"t":"2026-10-09T14:50:00Z","v":116406,"vw":71.82649},{"c":71.905,"h":71.945,"l":71.86,"n":152,"o":71.87,"t":"2026-10-09T14:55:00Z","v":21623,"vw":71.895472},{"c":71.91,"h":71.935,"l":71.85,"n":407,"o":71.91,"t":"2026-10-09T15:00:00Z","v":80911,"vw":71.893787},{"c":71.8,"h":71.91,"l":71.76,"n":181,"o":71.91,"t":"2026-10-09T15:05:00Z","v":31606,"vw":71.851528},{"c":71.86,"h":71.88,"l":71.8,"n":84,"o":71.8,"t":"2026-10-09T15:10:00Z","v":6679,"vw":71.853041},{"c":71.96,"h":71.99,"l":71.87,"n":169,"o":71.87,"t":"2026-10-09T15:15:00Z","v":46448,"vw":71.951193},{"c":71.93,"h":71.959,"l":71.91,"n":144,"o":71.95,"t":"2026-10-09T15:20:00Z","v":19152,"vw":71.940298},{"c":71.86,"h":71.94,"l":71.86,"n":106,"o":71.94,"t":"2026-10-09T15:25:00Z","v":10448,"vw":71.897917},{"c":71.81,"h":71.87,"l":71.8,"n":97,"o":71.85,"t":"2026-10-09T15:30:00Z","v":10806,"vw":71.822366},{"c":71.875,"h":71.875,"l":71.8,"n":148,"o":71.82,"t":"2026-10-09T15:35:00Z","v":28682,"vw":71.820521},{"c":71.88,"h":71.91,"l":71.86,"n":107,"o":71.875,"t":"2026-10-09T15:40:00Z","v":24826,"vw":71.880994},{"c":71.8799,"h":71.88,"l":71.82,"n":81,"o":71.88,"t":"2026-10-09T15:45:00Z","v":14130,"vw":71.859934},{"c":71.92,"h":71.94,"l":71.89,"n":141,"o":71.89,"t":"2026-10-09T15:50:00Z","v":59897,"vw":71.932289},{"c":71.9,"h":71.95,"l":71.9,"n":65,"o":71.93,"t":"2026-10-09T15:55:00Z","v":10147,"vw":71.93364},{"c":71.9,"h":71.91,"l":71.82,"n":61,"o":71.9,"t":"2026-10-09T16:00:00Z","v":7831,"vw":71.874065},{"c":71.95,"h":71.97,"l":71.9,"n":76,"o":71.9,"t":"2026-10-09T16:05:00Z","v":19313,"vw":71.945907},{"c":71.9401,"h":71.955,"l":71.91,"n":55,"o":71.945,"t":"2026-10-09T16:10:00Z","v":7988,"vw":71.935649},{"c":72.005,"h":72.03,"l":71.98,"n":156,"o":71.98,"t":"2026-10-09T16:15:00Z","v":33623,"vw":72.010665},{"c":72.01,"h":72.04,"l":71.995,"n":81,"o":72.025,"t":"2026-10-09T16:20:00Z","v":13059,"vw":72.016237},{"c":72.03,"h":72.03,"l":71.9817,"n":56,"o":72.005,"t":"2026-10-09T16:25:00Z","v":6807,"vw":72.016168},{"c":72.02,"h":72.07,"l":72.02,"n":140,"o":72.04,"t":"2026-10-09T16:30:00Z","v":36673,"vw":72.047318},{"c":72.02,"h":72.05,"l":72,"n":104,"o":72.02,"t":"2026-10-09T16:35:00Z","v":1549119,"vw":72.049668},{"c":72.03,"h":72.03,"l":72.005,"n":52,"o":72.02,"t":"2026-10-09T16:40:00Z","v":21748,"vw":72.014438},{"c":72.075,"h":72.08,"l":72.03,"n":162,"o":72.03,"t":"2026-10-09T16:45:00Z","v":52974,"vw":72.054123},{"c":72.0801,"h":72.13,"l":72.08,"n":73,"o":72.0801,"t":"2026-10-09T16:50:00Z","v":13156,"vw":72.097265},{"c":72.07,"h":72.095,"l":72.065,"n":51,"o":72.08,"t":"2026-10-09T16:55:00Z","v":9673,"vw":72.07863},{"c":72.1,"h":72.105,"l":72.075,"n":46,"o":72.08,"t":"2026-10-09T17:00:00Z","v":9413,"vw":72.087476},{"c":72.03,"h":72.07,"l":72.03,"n":40,"o":72.07,"t":"2026-10-09T17:05:00Z","v":4321,"vw":72.050903},{"c":72.0115,"h":72.03,"l":72,"n":97,"o":72.03,"t":"2026-10-09T17:10:00Z","v":105059,"vw":72.013459},{"c":71.98,"h":72.03,"l":71.98,"n":46,"o":72.02,"t":"2026-10-09T17:15:00Z","v":8432,"vw":71.991634},{"c":72.0099,"h":72.01,"l":71.98,"n":22,"o":72.005,"t":"2026-10-09T17:20:00Z","v":4459,"vw":71.997618},{"c":72.03,"h":72.03,"l":72.005,"n":29,"o":72.0093,"t":"2026-10-09T17:25:00Z","v":6955,"vw":72.021289},{"c":72.015,"h":72.06,"l":72.01,"n":128,"o":72.03,"t":"2026-10-09T17:30:00Z","v":27225,"vw":72.040079},{"c":72.03,"h":72.03,"l":72.03,"n":15,"o":72.03,"t":"2026-10-09T17:35:00Z","v":429,"vw":72.03},{"c":72.05,"h":72.065,"l":72.05,"n":39,"o":72.0501,"t":"2026-10-09T17:40:00Z","v":9544,"vw":72.057423},{"c":72.06,"h":72.08,"l":72.03,"n":69,"o":72.0415,"t":"2026-10-09T17:45:00Z","v":14846,"vw":72.054818},{"c":72.08,"h":72.09,"l":72.04,"n":200,"o":72.07,"t":"2026-10-09T17:50:00Z","v":10249,"vw":72.060742},{"c":72.1,"h":72.11,"l":72.08,"n":63,"o":72.08,"t":"2026-10-09T17:55:00Z","v":63818,"vw":72.099713},{"c":72.06,"h":72.09,"l":72.06,"n":58,"o":72.09,"t":"2026-10-09T18:00:00Z","v":10507,"vw":72.0692},{"c":72.1184,"h":72.12,"l":72.055,"n":51,"o":72.055,"t":"2026-10-09T18:05:00Z","v":9292,"vw":72.101811},{"c":72.13,"h":72.135,"l":72.1,"n":79,"o":72.12,"t":"2026-10-09T18:10:00Z","v":29659,"vw":72.1214},{"c":72.13,"h":72.13,"l":72.105,"n":40,"o":72.115,"t":"2026-10-09T18:15:00Z","v":6361,"vw":72.11834},{"c":72.14,"h":72.16,"l":72.13,"n":114,"o":72.13,"t":"2026-10-09T18:20:00Z","v":24583,"vw":72.141845},{"c":72.135,"h":72.155,"l":72.135,"n":41,"o":72.15,"t":"2026-10-09T18:25:00Z","v":2889,"vw":72.145896},{"c":72.12,"h":72.145,"l":72.12,"n":23,"o":72.145,"t":"2026-10-09T18:30:00Z","v":2270,"vw":72.135761},{"c":72.13,"h":72.14,"l":72.13,"n":19,"o":72.14,"t":"2026-10-09T18:35:00Z","v":3561,"vw":72.135411},{"c":72.115,"h":72.135,"l":72.1,"n":55,"o":72.13,"t":"2026-10-09T18:40:00Z","v":7982,"vw":72.117399},{"c":72.18,"h":72.185,"l":72.1099,"n":210,"o":72.115,"t":"2026-10-09T18:45:00Z","v":66035,"vw":72.153948},{"c":72.18,"h":72.28,"l":72.18,"n":319,"o":72.18,"t":"2026-10-09T18:50:00Z","v":244781,"vw":72.225155},{"c":72.195,"h":72.195,"l":72.17,"n":40,"o":72.18,"t":"2026-10-09T18:55:00Z","v":5744,"vw":72.179616},{"c":72.205,"h":72.22,"l":72.195,"n":61,"o":72.2,"t":"2026-10-09T19:00:00Z","v":11348,"vw":72.210505},{"c":72.21,"h":72.22,"l":72.192,"n":63,"o":72.2,"t":"2026-10-09T19:05:00Z","v":11174,"vw":72.206881},{"c":72.215,"h":72.23,"l":72.215,"n":47,"o":72.22,"t":"2026-10-09T19:10:00Z","v":6680,"vw":72.223989},{"c":72.22,"h":72.235,"l":72.2105,"n":46,"o":72.2105,"t":"2026-10-09T19:15:00Z","v":5001,"vw":72.224508},{"c":72.25,"h":72.26,"l":72.245,"n":48,"o":72.25,"t":"2026-10-09T19:20:00Z","v":11940,"vw":72.254282},{"c":72.19,"h":72.24,"l":72.19,"n":41,"o":72.24,"t":"2026-10-09T19:25:00Z","v":5747,"vw":72.215451},{"c":72.2103,"h":72.2103,"l":72.185,"n":88,"o":72.185,"t":"2026-10-09T19:30:00Z","v":17889,"vw":72.195543},{"c":72.17,"h":72.205,"l":72.17,"n":92,"o":72.205,"t":"2026-10-09T19:35:00Z","v":13067,"vw":72.186777},{"c":72.145,"h":72.17,"l":72.14,"n":113,"o":72.16,"t":"2026-10-09T19:40:00Z","v":27378,"vw":72.160823},{"c":72.145,"h":72.16,"l":72.13,"n":202,"o":72.145,"t":"2026-10-09T19:45:00Z","v":125662,"vw":72.140244},{"c":72.105,"h":72.1697,"l":72.085,"n":381,"o":72.14,"t":"2026-10-09T19:50:00Z","v":75134,"vw":72.118758},{"c":72.12,"h":72.2,"l":72.075,"n":410,"o":72.11,"t":"2026-10-09T19:55:00Z","v":362959,"vw":72.165395},{"c":72.18,"h":72.18,"l":72.11,"n":162,"o":72.12,"t":"2026-10-09T20:00:00Z","v":119677,"vw":72.142418},{"c":72.14,"h":72.149,"l":72.1385,"n":8,"o":72.14,"t":"2026-10-09T20:05:00Z","v":1406,"vw":72.1412},{"c":72.14,"h":72.15,"l":72.14,"n":7,"o":72.15,"t":"2026-10-09T20:15:00Z","v":1204,"vw":72.14577},{"c":72.15,"h":72.17,"l":72.15,"n":4,"o":72.16,"t":"2026-10-09T20:20:00Z","v":1182,"vw":72.159154},{"c":72.2201,"h":72.2201,"l":72.2201,"n":2,"o":72.2201,"t":"2026-10-09T20:45:00Z","v":103,"vw":72.2201},{"c":72.23,"h":72.23,"l":72.2296,"n":3,"o":72.2296,"t":"2026-10-09T20:50:00Z","v":420,"vw":72.229829},{"c":72.21,"h":72.21,"l":72.21,"n":4,"o":72.21,"t":"2026-10-09T20:55:00Z","v":1800,"vw":72.21},{"c":72.12,"h":72.12,"l":72.12,"n":2,"o":72.12,"t":"2026-10-09T21:25:00Z","v":502,"vw":72.12},{"c":72.16,"h":72.16,"l":72.145,"n":3,"o":72.145,"t":"2026-10-09T21:55:00Z","v":350,"vw":72.155702},{"c":72.2613,"h":72.2617,"l":72.2613,"n":3,"o":72.2617,"t":"2026-10-09T22:20:00Z","v":317,"vw":72.26151},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-09T22:30:00Z","v":205,"vw":72.28},{"c":72.46,"h":72.58,"l":72.41,"n":152,"o":72.43,"t":"2026-10-12T08:00:00Z","v":29594,"vw":72.478784},{"c":72.49,"h":72.49,"l":72.45,"n":21,"o":72.45,"t":"2026-10-12T08:05:00Z","v":3179,"vw":72.469355},{"c":72.47,"h":72.47,"l":72.47,"n":2,"o":72.47,"t":"2026-10-12T08:10:00Z","v":136,"vw":72.47},{"c":72.47,"h":72.47,"l":72.47,"n":3,"o":72.47,"t":"2026-10-12T08:20:00Z","v":440,"vw":72.47},{"c":72.46,"h":72.46,"l":72.46,"n":2,"o":72.46,"t":"2026-10-12T08:25:00Z","v":1000,"vw":72.46},{"c":72.36,"h":72.38,"l":72.36,"n":3,"o":72.38,"t":"2026-10-12T08:35:00Z","v":889,"vw":72.363313},{"c":72.32,"h":72.32,"l":72.32,"n":8,"o":72.32,"t":"2026-10-12T08:45:00Z","v":2501,"vw":72.32},{"c":72.22,"h":72.23,"l":72.22,"n":4,"o":72.23,"t":"2026-10-12T09:10:00Z","v":402,"vw":72.2275},{"c":72.29,"h":72.29,"l":72.29,"n":3,"o":72.29,"t":"2026-10-12T09:15:00Z","v":1000,"vw":72.29},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-10-12T09:30:00Z","v":500,"vw":72.3},{"c":72.261,"h":72.261,"l":72.261,"n":3,"o":72.261,"t":"2026-10-12T09:35:00Z","v":221,"vw":72.261},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-10-12T09:40:00Z","v":121,"vw":72.21},{"c":72.22,"h":72.23,"l":72.22,"n":5,"o":72.23,"t":"2026-10-12T09:45:00Z","v":566,"vw":72.223381},{"c":72.22,"h":72.22,"l":72.22,"n":2,"o":72.22,"t":"2026-10-12T09:55:00Z","v":950,"vw":72.22},{"c":72.2,"h":72.2,"l":72.2,"n":5,"o":72.2,"t":"2026-10-12T10:10:00Z","v":135,"vw":72.2},{"c":72.17,"h":72.17,"l":72.17,"n":4,"o":72.17,"t":"2026-10-12T10:30:00Z","v":212,"vw":72.17},{"c":72.12,"h":72.1798,"l":72.12,"n":22,"o":72.1798,"t":"2026-10-12T11:00:00Z","v":1759,"vw":72.155917},{"c":72.11,"h":72.11,"l":72.11,"n":10,"o":72.11,"t":"2026-10-12T11:05:00Z","v":791,"vw":72.11},{"c":72.17,"h":72.17,"l":72.17,"n":2,"o":72.17,"t":"2026-10-12T11:15:00Z","v":270,"vw":72.17},{"c":72.17,"h":72.17,"l":72.17,"n":1,"o":72.17,"t":"2026-10-12T11:20:00Z","v":1000,"vw":72.17},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-10-12T11:25:00Z","v":131,"vw":72.18},{"c":72.1522,"h":72.16,"l":72.14,"n":8,"o":72.16,"t":"2026-10-12T11:30:00Z","v":10300,"vw":72.148939},{"c":72.18,"h":72.2,"l":72.15,"n":43,"o":72.1785,"t":"2026-10-12T11:35:00Z","v":12234,"vw":72.176469},{"c":72.1714,"h":72.1714,"l":72.1714,"n":2,"o":72.1714,"t":"2026-10-12T11:40:00Z","v":320,"vw":72.1714},{"c":72.17,"h":72.179,"l":72.17,"n":5,"o":72.179,"t":"2026-10-12T11:45:00Z","v":612,"vw":72.1775},{"c":72.22,"h":72.22,"l":72.219,"n":2,"o":72.219,"t":"2026-10-12T11:50:00Z","v":287,"vw":72.219652},{"c":72.18,"h":72.18,"l":72.18,"n":8,"o":72.18,"t":"2026-10-12T11:55:00Z","v":455,"vw":72.18},{"c":72.18,"h":72.18,"l":72.18,"n":3,"o":72.18,"t":"2026-10-12T12:00:00Z","v":321,"vw":72.18},{"c":72.25,"h":72.25,"l":72.25,"n":3,"o":72.25,"t":"2026-10-12T12:10:00Z","v":204,"vw":72.25},{"c":72.23,"h":72.2485,"l":72.23,"n":7,"o":72.2485,"t":"2026-10-12T12:15:00Z","v":1549,"vw":72.243666},{"c":72.23,"h":72.259,"l":72.23,"n":2,"o":72.259,"t":"2026-10-12T12:20:00Z","v":700,"vw":72.2445},{"c":72.19,"h":72.2,"l":72.19,"n":13,"o":72.2,"t":"2026-10-12T12:25:00Z","v":2806,"vw":72.199643},{"c":72.13,"h":72.17,"l":72.13,"n":48,"o":72.159,"t":"2026-10-12T12:30:00Z","v":18679,"vw":72.153206},{"c":72.08,"h":72.12,"l":72.08,"n":46,"o":72.12,"t":"2026-10-12T12:35:00Z","v":11491,"vw":72.109521},{"c":72.15,"h":72.15,"l":72.12,"n":16,"o":72.12,"t":"2026-10-12T12:40:00Z","v":28000,"vw":72.149329},{"c":72.159,"h":72.159,"l":72.11,"n":5,"o":72.1485,"t":"2026-10-12T12:45:00Z","v":726,"vw":72.142846},{"c":72.1499,"h":72.1499,"l":72.149,"n":4,"o":72.149,"t":"2026-10-12T12:50:00Z","v":3002,"vw":72.14954},{"c":72.1396,"h":72.14,"l":72.1396,"n":2,"o":72.14,"t":"2026-10-12T12:55:00Z","v":600,"vw":72.139933},{"c":72.1915,"h":72.21,"l":72.1915,"n":2,"o":72.21,"t":"2026-10-12T13:05:00Z","v":1570,"vw":72.203283},{"c":72.1932,"h":72.2084,"l":72.1932,"n":12,"o":72.2063,"t":"2026-10-12T13:10:00Z","v":2113,"vw":72.206685},{"c":72.18,"h":72.2,"l":72.178,"n":8,"o":72.2,"t":"2026-10-12T13:15:00Z","v":1413,"vw":72.186553},{"c":72.17,"h":72.19,"l":72.17,"n":16,"o":72.19,"t":"2026-10-12T13:25:00Z","v":969,"vw":72.1825},{"c":72.18,"h":72.26,"l":72.1524,"n":550,"o":72.16,"t":"2026-10-12T13:30:00Z","v":71483,"vw":72.198179},{"c":72.26,"h":72.28,"l":72.175,"n":383,"o":72.19,"t":"2026-10-12T13:35:00Z","v":61750,"vw":72.245408},{"c":72.2,"h":72.2599,"l":72.2,"n":431,"o":72.25,"t":"2026-10-12T13:40:00Z","v":50574,"vw":72.22815},{"c":72.11,"h":72.25,"l":72.09,"n":775,"o":72.22,"t":"2026-10-12T13:45:00Z","v":124487,"vw":72.171431},{"c":72.14,"h":72.15,"l":72.1001,"n":121,"o":72.1001,"t":"2026-10-12T13:50:00Z","v":13579,"vw":72.131737},{"c":72.12,"h":72.19,"l":72.12,"n":101,"o":72.16,"t":"2026-10-12T13:55:00Z","v":8921,"vw":72.158178},{"c":72.1,"h":72.15,"l":72.1,"n":158,"o":72.12,"t":"2026-10-12T14:00:00Z","v":12379,"vw":72.130434},{"c":71.98,"h":72.12,"l":71.98,"n":291,"o":72.09,"t":"2026-10-12T14:05:00Z","v":43387,"vw":72.048088},{"c":71.97,"h":72.01,"l":71.955,"n":262,"o":71.97,"t":"2026-10-12T14:10:00Z","v":127321,"vw":71.97253},{"c":72.05,"h":72.05,"l":71.99,"n":173,"o":71.99,"t":"2026-10-12T14:15:00Z","v":22117,"vw":72.028122},{"c":71.995,"h":72.065,"l":71.99,"n":137,"o":72.05,"t":"2026-10-12T14:20:00Z","v":10287,"vw":72.027507},{"c":72.005,"h":72.02,"l":71.96,"n":157,"o":71.9895,"t":"2026-10-12T14:25:00Z","v":42825,"vw":71.990528},{"c":72,"h":72.02,"l":71.985,"n":140,"o":72.01,"t":"2026-10-12T14:30:00Z","v":10293,"vw":71.994391},{"c":71.99,"h":72.04,"l":71.9512,"n":210,"o":72.01,"t":"2026-10-12T14:35:00Z","v":41472,"vw":71.998255},{"c":71.98,"h":72.04,"l":71.9799,"n":107,"o":72,"t":"2026-10-12T14:40:00Z","v":17524,"vw":72.00831},{"c":72.0499,"h":72.0499,"l":71.98,"n":116,"o":71.98,"t":"2026-10-12T14:45:00Z","v":45395,"vw":72.002087},{"c":72.04,"h":72.04,"l":72.01,"n":79,"o":72.0192,"t":"2026-10-12T14:50:00Z","v":7785,"vw":72.016921},{"c":72.0595,"h":72.08,"l":72.03,"n":118,"o":72.045,"t":"2026-10-12T14:55:00Z","v":95170,"vw":72.066524},{"c":72.085,"h":72.085,"l":72.04,"n":102,"o":72.04,"t":"2026-10-12T15:00:00Z","v":10650,"vw":72.065986},{"c":72.0783,"h":72.1,"l":72.0783,"n":102,"o":72.085,"t":"2026-10-12T15:05:00Z","v":6175,"vw":72.085209},{"c":72.07,"h":72.095,"l":72.0415,"n":109,"o":72.07,"t":"2026-10-12T15:10:00Z","v":6263,"vw":72.072236},{"c":72.09,"h":72.1,"l":72.0899,"n":73,"o":72.1,"t":"2026-10-12T15:15:00Z","v":5725,"vw":72.092863},{"c":72.0224,"h":72.1,"l":72.022,"n":99,"o":72.1,"t":"2026-10-12T15:20:00Z","v":10235,"vw":72.048545},{"c":72.035,"h":72.05,"l":72.015,"n":93,"o":72.025,"t":"2026-10-12T15:25:00Z","v":6412,"vw":72.032888},{"c":72.04,"h":72.045,"l":72,"n":96,"o":72.04,"t":"2026-10-12T15:30:00Z","v":17577,"vw":72.022573},{"c":72.09,"h":72.09,"l":72.04,"n":61,"o":72.045,"t":"2026-10-12T15:35:00Z","v":4270,"vw":72.075125},{"c":72.13,"h":72.14,"l":72.0803,"n":102,"o":72.0899,"t":"2026-10-12T15:40:00Z","v":10314,"vw":72.105751},{"c":72.155,"h":72.165,"l":72.11,"n":98,"o":72.12,"t":"2026-10-12T15:45:00Z","v":13452,"vw":72.140345},{"c":72.19,"h":72.195,"l":72.155,"n":85,"o":72.16,"t":"2026-10-12T15:50:00Z","v":10807,"vw":72.171113},{"c":72.16,"h":72.19,"l":72.16,"n":42,"o":72.19,"t":"2026-10-12T15:55:00Z","v":5064,"vw":72.168347},{"c":72.2,"h":72.2,"l":72.1501,"n":90,"o":72.1501,"t":"2026-10-12T16:00:00Z","v":12208,"vw":72.186396},{"c":72.1795,"h":72.23,"l":72.1795,"n":81,"o":72.2017,"t":"2026-10-12T16:05:00Z","v":14845,"vw":72.214662},{"c":72.165,"h":72.175,"l":72.1606,"n":30,"o":72.1699,"t":"2026-10-12T16:10:00Z","v":3280,"vw":72.163179},{"c":72.175,"h":72.185,"l":72.155,"n":43,"o":72.155,"t":"2026-10-12T16:15:00Z","v":3584,"vw":72.174039},{"c":72.05,"h":72.175,"l":72.05,"n":127,"o":72.17,"t":"2026-10-12T16:20:00Z","v":31565,"vw":72.116259},{"c":72.05,"h":72.07,"l":72.02,"n":70,"o":72.04,"t":"2026-10-12T16:25:00Z","v":15709,"vw":72.038966},{"c":72.0895,"h":72.1078,"l":72.055,"n":110,"o":72.055,"t":"2026-10-12T16:30:00Z","v":8300,"vw":72.072631},{"c":72.095,"h":72.1,"l":72.075,"n":51,"o":72.08,"t":"2026-10-12T16:35:00Z","v":8112,"vw":72.091529},{"c":72.0399,"h":72.11,"l":72.035,"n":60,"o":72.1,"t":"2026-10-12T16:40:00Z","v":17819,"vw":72.06693},{"c":72,"h":72.0483,"l":72,"n":126,"o":72.04,"t":"2026-10-12T16:45:00Z","v":30424,"vw":72.01648},{"c":71.96,"h":71.99,"l":71.91,"n":176,"o":71.99,"t":"2026-10-12T16:50:00Z","v":30529,"vw":71.952384},{"c":71.94,"h":71.98,"l":71.94,"n":42,"o":71.97,"t":"2026-10-12T16:55:00Z","v":6030,"vw":71.956449},{"c":71.9715,"h":71.9715,"l":71.93,"n":56,"o":71.95,"t":"2026-10-12T17:00:00Z","v":7028,"vw":71.961258},{"c":71.995,"h":71.995,"l":71.98,"n":26,"o":71.99,"t":"2026-10-12T17:05:00Z","v":5310,"vw":71.988563},{"c":72,"h":72.0099,"l":71.995,"n":53,"o":71.9983,"t":"2026-10-12T17:10:00Z","v":51614,"vw":72.000766},{"c":71.99,"h":72,"l":71.975,"n":33,"o":71.975,"t":"2026-10-12T17:15:00Z","v":2578,"vw":71.983984},{"c":71.96,"h":72.01,"l":71.96,"n":30,"o":72,"t":"2026-10-12T17:20:00Z","v":2353,"vw":71.990193},{"c":71.9623,"h":71.98,"l":71.96,"n":30,"o":71.96,"t":"2026-10-12T17:25:00Z","v":1452,"vw":71.964565},{"c":71.9339,"h":71.98,"l":71.9339,"n":39,"o":71.98,"t":"2026-10-12T17:30:00Z","v":4864,"vw":71.961537},{"c":71.96,"h":71.96,"l":71.9216,"n":32,"o":71.9216,"t":"2026-10-12T17:35:00Z","v":1409,"vw":71.944649},{"c":71.97,"h":71.98,"l":71.955,"n":43,"o":71.9797,"t":"2026-10-12T17:40:00Z","v":3071,"vw":71.972207},{"c":71.995,"h":72,"l":71.98,"n":55,"o":71.98,"t":"2026-10-12T17:45:00Z","v":5069,"vw":71.992133},{"c":71.995,"h":72,"l":71.985,"n":315,"o":72,"t":"2026-10-12T17:50:00Z","v":8138,"vw":71.998007},{"c":71.98,"h":72.01,"l":71.97,"n":45,"o":72.01,"t":"2026-10-12T17:55:00Z","v":4452,"vw":71.989174},{"c":71.95,"h":71.97,"l":71.94,"n":108,"o":71.97,"t":"2026-10-12T18:00:00Z","v":39332,"vw":71.956086},{"c":71.93,"h":71.9524,"l":71.91,"n":56,"o":71.9524,"t":"2026-10-12T18:05:00Z","v":6137,"vw":71.94203},{"c":71.935,"h":71.95,"l":71.925,"n":26,"o":71.925,"t":"2026-10-12T18:10:00Z","v":4556,"vw":71.941333},{"c":71.92,"h":71.95,"l":71.9,"n":65,"o":71.95,"t":"2026-10-12T18:15:00Z","v":11609,"vw":71.917826},{"c":71.9015,"h":71.91,"l":71.8999,"n":47,"o":71.9,"t":"2026-10-12T18:20:00Z","v":9104,"vw":71.900498},{"c":71.92,"h":71.92,"l":71.905,"n":32,"o":71.905,"t":"2026-10-12T18:25:00Z","v":15474,"vw":71.918971},{"c":71.9,"h":71.92,"l":71.9,"n":26,"o":71.91,"t":"2026-10-12T18:30:00Z","v":4675,"vw":71.903897},{"c":71.91,"h":71.92,"l":71.91,"n":16,"o":71.91,"t":"2026-10-12T18:35:00Z","v":2897,"vw":71.918205},{"c":71.95,"h":71.95,"l":71.915,"n":26,"o":71.92,"t":"2026-10-12T18:40:00Z","v":1912,"vw":71.928914},{"c":71.92,"h":71.9501,"l":71.92,"n":63,"o":71.95,"t":"2026-10-12T18:45:00Z","v":23791,"vw":71.935604},{"c":71.88,"h":71.91,"l":71.85,"n":131,"o":71.91,"t":"2026-10-12T18:50:00Z","v":42228,"vw":71.877769},{"c":71.89,"h":71.89,"l":71.8701,"n":47,"o":71.885,"t":"2026-10-12T18:55:00Z","v":5742,"vw":71.886406},{"c":71.9,"h":71.905,"l":71.865,"n":54,"o":71.905,"t":"2026-10-12T19:00:00Z","v":6090,"vw":71.892843},{"c":71.88,"h":71.905,"l":71.875,"n":45,"o":71.9,"t":"2026-10-12T19:05:00Z","v":4935,"vw":71.892368},{"c":71.89,"h":71.89,"l":71.88,"n":26,"o":71.88,"t":"2026-10-12T19:10:00Z","v":2301,"vw":71.886582},{"c":71.895,"h":71.9,"l":71.875,"n":29,"o":71.9,"t":"2026-10-12T19:15:00Z","v":9167,"vw":71.892821},{"c":71.885,"h":71.92,"l":71.885,"n":54,"o":71.91,"t":"2026-10-12T19:20:00Z","v":61378,"vw":71.908884},{"c":71.8901,"h":71.905,"l":71.885,"n":46,"o":71.905,"t":"2026-10-12T19:25:00Z","v":9792,"vw":71.892721},{"c":71.97,"h":71.97,"l":71.9,"n":54,"o":71.9,"t":"2026-10-12T19:30:00Z","v":4442,"vw":71.921348},{"c":71.982,"h":72,"l":71.97,"n":77,"o":71.97,"t":"2026-10-12T19:35:00Z","v":12000,"vw":71.986063},{"c":71.9792,"h":72,"l":71.975,"n":85,"o":71.99,"t":"2026-10-12T19:40:00Z","v":5298,"vw":71.987467},{"c":72.01,"h":72.01,"l":71.9795,"n":129,"o":71.98,"t":"2026-10-12T19:45:00Z","v":15514,"vw":71.99341},{"c":71.99,"h":72.06,"l":71.99,"n":570,"o":72,"t":"2026-10-12T19:50:00Z","v":154635,"vw":72.030715},{"c":72.03,"h":72.07,"l":71.98,"n":393,"o":72,"t":"2026-10-12T19:55:00Z","v":161439,"vw":72.006632},{"c":72.04,"h":72.04,"l":72.04,"n":10,"o":72.04,"t":"2026-10-12T20:00:00Z","v":5637,"vw":72.04},{"c":72.0216,"h":72.0285,"l":72.0216,"n":3,"o":72.0285,"t":"2026-10-12T20:05:00Z","v":1610,"vw":72.028069},{"c":72.02,"h":72.03,"l":72.02,"n":11,"o":72.03,"t":"2026-10-12T20:15:00Z","v":2495,"vw":72.021955},{"c":72.02,"h":72.02,"l":72.02,"n":4,"o":72.02,"t":"2026-10-12T20:25:00Z","v":3008,"vw":72.02},{"c":72.0305,"h":72.0402,"l":72.03,"n":6,"o":72.0402,"t":"2026-10-12T20:55:00Z","v":3583,"vw":72.036029},{"c":71.95,"h":71.95,"l":71.95,"n":3,"o":71.95,"t":"2026-10-12T21:50:00Z","v":150,"vw":71.95},{"c":71.97,"h":71.97,"l":71.97,"n":2,"o":71.97,"t":"2026-10-12T21:55:00Z","v":150,"vw":71.97},{"c":72.0674,"h":72.0674,"l":71.98,"n":21,"o":72.01,"t":"2026-10-12T22:00:00Z","v":10306,"vw":72.010787},{"c":72.09,"h":72.09,"l":72.07,"n":15,"o":72.07,"t":"2026-10-12T22:05:00Z","v":3098,"vw":72.081},{"c":72.09,"h":72.09,"l":72.09,"n":2,"o":72.09,"t":"2026-10-12T22:20:00Z","v":910,"vw":72.09},{"c":72.11,"h":72.1185,"l":72.11,"n":3,"o":72.1185,"t":"2026-10-12T22:25:00Z","v":3101,"vw":72.116581},{"c":72.0886,"h":72.0886,"l":72.0886,"n":1,"o":72.0886,"t":"2026-10-12T22:50:00Z","v":200,"vw":72.0886},{"c":71.99,"h":71.99,"l":71.99,"n":2,"o":71.99,"t":"2026-10-12T23:05:00Z","v":201,"vw":71.99},{"c":71.9631,"h":71.9631,"l":71.9631,"n":1,"o":71.9631,"t":"2026-10-12T23:10:00Z","v":2400,"vw":71.9631},{"c":71.94,"h":71.94,"l":71.94,"n":6,"o":71.94,"t":"2026-10-12T23:30:00Z","v":204,"vw":71.94},{"c":71.929,"h":71.929,"l":71.929,"n":1,"o":71.929,"t":"2026-10-12T23:35:00Z","v":3000,"vw":71.929},{"c":71.9289,"h":71.94,"l":71.9289,"n":14,"o":71.94,"t":"2026-10-12T23:40:00Z","v":12503,"vw":71.937321},{"c":71.91,"h":71.92,"l":71.91,"n":33,"o":71.92,"t":"2026-10-12T23:45:00Z","v":15986,"vw":71.917772},{"c":71.91,"h":71.93,"l":71.91,"n":39,"o":71.92,"t":"2026-10-12T23:50:00Z","v":13330,"vw":71.910975},{"c":71.8705,"h":71.9,"l":71.8705,"n":62,"o":71.9,"t":"2026-10-12T23:55:00Z","v":22349,"vw":71.890023},{"c":71.96,"h":71.97,"l":71.78,"n":158,"o":71.93,"t":"2026-10-13T08:00:00Z","v":10682,"vw":71.879245},{"c":71.99,"h":72,"l":71.89,"n":8,"o":71.89,"t":"2026-10-13T08:05:00Z","v":1280,"vw":71.989857},{"c":72.04,"h":72.04,"l":72.04,"n":2,"o":72.04,"t":"2026-10-13T08:15:00Z","v":127,"vw":72.04},{"c":72.04,"h":72.04,"l":72.039,"n":4,"o":72.039,"t":"2026-10-13T08:20:00Z","v":206,"vw":72.0395},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-13T08:25:00Z","v":100,"vw":72.07},{"c":72.1,"h":72.1,"l":72.07,"n":16,"o":72.07,"t":"2026-10-13T08:30:00Z","v":1453,"vw":72.085325},{"c":72.0892,"h":72.0892,"l":72.0892,"n":2,"o":72.0892,"t":"2026-10-13T08:40:00Z","v":202,"vw":72.0892},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-10-13T08:45:00Z","v":720,"vw":72.08},{"c":72.05,"h":72.0592,"l":72.05,"n":5,"o":72.0592,"t":"2026-10-13T08:50:00Z","v":646,"vw":72.057176},{"c":72.065,"h":72.065,"l":72.065,"n":2,"o":72.065,"t":"2026-10-13T09:20:00Z","v":112,"vw":72.065},{"c":72.09,"h":72.09,"l":72.09,"n":4,"o":72.09,"t":"2026-10-13T09:35:00Z","v":750,"vw":72.09},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-13T09:50:00Z","v":200,"vw":72.1},{"c":72.15,"h":72.15,"l":72.14,"n":13,"o":72.14,"t":"2026-10-13T09:55:00Z","v":1573,"vw":72.144362},{"c":72.16,"h":72.16,"l":72.15,"n":6,"o":72.15,"t":"2026-10-13T10:00:00Z","v":2141,"vw":72.155155},{"c":72.16,"h":72.16,"l":72.16,"n":1,"o":72.16,"t":"2026-10-13T10:10:00Z","v":350,"vw":72.16},{"c":72.1,"h":72.13,"l":72.1,"n":10,"o":72.13,"t":"2026-10-13T10:20:00Z","v":1305,"vw":72.125308},{"c":72.02,"h":72.02,"l":71.99,"n":18,"o":71.99,"t":"2026-10-13T10:30:00Z","v":759,"vw":71.997466},{"c":71.94,"h":71.94,"l":71.94,"n":1,"o":71.94,"t":"2026-10-13T10:35:00Z","v":1000,"vw":71.94},{"c":71.9,"h":71.93,"l":71.9,"n":7,"o":71.93,"t":"2026-10-13T10:45:00Z","v":1010,"vw":71.921862},{"c":71.9019,"h":71.9019,"l":71.9019,"n":1,"o":71.9019,"t":"2026-10-13T10:50:00Z","v":120,"vw":71.9019},{"c":71.859,"h":71.88,"l":71.85,"n":13,"o":71.88,"t":"2026-10-13T11:00:00Z","v":7717,"vw":71.871916},{"c":71.93,"h":71.94,"l":71.86,"n":143,"o":71.86,"t":"2026-10-13T11:05:00Z","v":70155,"vw":71.928884},{"c":71.99,"h":71.99,"l":71.95,"n":12,"o":71.95,"t":"2026-10-13T11:10:00Z","v":6080,"vw":71.952301},{"c":71.91,"h":71.9184,"l":71.91,"n":4,"o":71.9184,"t":"2026-10-13T11:15:00Z","v":1858,"vw":71.914711},{"c":71.94,"h":71.94,"l":71.94,"n":12,"o":71.94,"t":"2026-10-13T11:20:00Z","v":6356,"vw":71.94},{"c":71.96,"h":71.96,"l":71.96,"n":1,"o":71.96,"t":"2026-10-13T11:25:00Z","v":300,"vw":71.96},{"c":71.97,"h":71.98,"l":71.97,"n":8,"o":71.98,"t":"2026-10-13T11:30:00Z","v":1282,"vw":71.975},{"c":71.94,"h":71.95,"l":71.94,"n":6,"o":71.95,"t":"2026-10-13T11:35:00Z","v":381,"vw":71.94729},{"c":71.93,"h":71.949,"l":71.92,"n":7,"o":71.92,"t":"2026-10-13T11:40:00Z","v":926,"vw":71.935471},{"c":71.97,"h":71.97,"l":71.97,"n":1,"o":71.97,"t":"2026-10-13T11:45:00Z","v":100,"vw":71.97},{"c":71.9316,"h":71.94,"l":71.9316,"n":2,"o":71.94,"t":"2026-10-13T11:50:00Z","v":500,"vw":71.93664},{"c":71.9316,"h":71.9316,"l":71.929,"n":7,"o":71.929,"t":"2026-10-13T12:15:00Z","v":950,"vw":71.929289},{"c":71.95,"h":71.95,"l":71.95,"n":4,"o":71.95,"t":"2026-10-13T12:40:00Z","v":205,"vw":71.95},{"c":71.95,"h":71.95,"l":71.92,"n":38,"o":71.94,"t":"2026-10-13T12:45:00Z","v":11290,"vw":71.937808},{"c":71.939,"h":71.939,"l":71.939,"n":5,"o":71.939,"t":"2026-10-13T12:55:00Z","v":723,"vw":71.939},{"c":71.9,"h":71.9,"l":71.9,"n":5,"o":71.9,"t":"2026-10-13T13:00:00Z","v":109,"vw":71.9},{"c":71.9199,"h":71.93,"l":71.9199,"n":12,"o":71.93,"t":"2026-10-13T13:10:00Z","v":5191,"vw":71.920278},{"c":71.8516,"h":71.88,"l":71.8516,"n":25,"o":71.88,"t":"2026-10-13T13:15:00Z","v":1049,"vw":71.859125},{"c":71.89,"h":71.89,"l":71.87,"n":14,"o":71.87,"t":"2026-10-13T13:20:00Z","v":2167,"vw":71.880773},{"c":71.89,"h":71.9,"l":71.87,"n":96,"o":71.88,"t":"2026-10-13T13:25:00Z","v":14833,"vw":71.884076},{"c":71.9799,"h":71.99,"l":71.87,"n":423,"o":71.89,"t":"2026-10-13T13:30:00Z","v":107801,"vw":71.918427},{"c":72.13,"h":72.135,"l":71.93,"n":295,"o":71.95,"t":"2026-10-13T13:35:00Z","v":50556,"vw":72.07518},{"c":72.09,"h":72.155,"l":72.07,"n":396,"o":72.115,"t":"2026-10-13T13:40:00Z","v":60862,"vw":72.114293},{"c":72.0983,"h":72.11,"l":72.065,"n":267,"o":72.085,"t":"2026-10-13T13:45:00Z","v":42518,"vw":72.085624},{"c":72.09,"h":72.11,"l":72.01,"n":170,"o":72.0858,"t":"2026-10-13T13:50:00Z","v":15868,"vw":72.06863},{"c":72.035,"h":72.1,"l":71.98,"n":208,"o":72.1,"t":"2026-10-13T13:55:00Z","v":17315,"vw":72.021358},{"c":71.93,"h":72.025,"l":71.92,"n":274,"o":72.025,"t":"2026-10-13T14:00:00Z","v":25652,"vw":71.966607},{"c":71.875,"h":71.93,"l":71.865,"n":301,"o":71.93,"t":"2026-10-13T14:05:00Z","v":68189,"vw":71.893139},{"c":71.9015,"h":71.95,"l":71.87,"n":279,"o":71.885,"t":"2026-10-13T14:10:00Z","v":34683,"vw":71.904882},{"c":71.9,"h":71.9401,"l":71.8801,"n":155,"o":71.915,"t":"2026-10-13T14:15:00Z","v":28493,"vw":71.914008},{"c":71.96,"h":71.975,"l":71.8808,"n":220,"o":71.905,"t":"2026-10-13T14:20:00Z","v":23435,"vw":71.922852},{"c":71.9197,"h":71.985,"l":71.915,"n":147,"o":71.97,"t":"2026-10-13T14:25:00Z","v":10812,"vw":71.950572},{"c":71.8501,"h":71.9403,"l":71.85,"n":208,"o":71.9284,"t":"2026-10-13T14:30:00Z","v":29842,"vw":71.896267},{"c":71.93,"h":71.94,"l":71.85,"n":163,"o":71.85,"t":"2026-10-13T14:35:00Z","v":25530,"vw":71.896263},{"c":71.9597,"h":71.9801,"l":71.925,"n":127,"o":71.93,"t":"2026-10-13T14:40:00Z","v":12417,"vw":71.963472},{"c":71.91,"h":71.9499,"l":71.905,"n":125,"o":71.94,"t":"2026-10-13T14:45:00Z","v":11206,"vw":71.929705},{"c":71.8285,"h":71.91,"l":71.815,"n":209,"o":71.9099,"t":"2026-10-13T14:50:00Z","v":45157,"vw":71.864268},{"c":71.8,"h":71.842,"l":71.79,"n":219,"o":71.8299,"t":"2026-10-13T14:55:00Z","v":28158,"vw":71.818564},{"c":71.851,"h":71.855,"l":71.8,"n":136,"o":71.815,"t":"2026-10-13T15:00:00Z","v":32819,"vw":71.826394},{"c":71.795,"h":71.86,"l":71.79,"n":78,"o":71.85,"t":"2026-10-13T15:05:00Z","v":9265,"vw":71.839223},{"c":71.86,"h":71.86,"l":71.77,"n":115,"o":71.795,"t":"2026-10-13T15:10:00Z","v":11452,"vw":71.817939},{"c":71.8315,"h":71.89,"l":71.8315,"n":90,"o":71.84,"t":"2026-10-13T15:15:00Z","v":8048,"vw":71.86363},{"c":71.78,"h":71.8585,"l":71.78,"n":129,"o":71.835,"t":"2026-10-13T15:20:00Z","v":28000,"vw":71.820242},{"c":71.68,"h":71.78,"l":71.66,"n":286,"o":71.78,"t":"2026-10-13T15:25:00Z","v":75906,"vw":71.722236},{"c":71.66,"h":71.71,"l":71.6501,"n":183,"o":71.68,"t":"2026-10-13T15:30:00Z","v":62446,"vw":71.666001},{"c":71.67,"h":71.7095,"l":71.635,"n":163,"o":71.67,"t":"2026-10-13T15:35:00Z","v":49255,"vw":71.660585},{"c":71.69,"h":71.69,"l":71.67,"n":57,"o":71.685,"t":"2026-10-13T15:40:00Z","v":59742,"vw":71.6817},{"c":71.68,"h":71.69,"l":71.65,"n":72,"o":71.68,"t":"2026-10-13T15:45:00Z","v":19676,"vw":71.668005},{"c":71.76,"h":71.7695,"l":71.675,"n":112,"o":71.69,"t":"2026-10-13T15:50:00Z","v":19798,"vw":71.713016},{"c":71.77,"h":71.775,"l":71.74,"n":78,"o":71.755,"t":"2026-10-13T15:55:00Z","v":20740,"vw":71.761937},{"c":71.8,"h":71.85,"l":71.76,"n":281,"o":71.76,"t":"2026-10-13T16:00:00Z","v":83106,"vw":71.81476},{"c":71.7895,"h":71.805,"l":71.77,"n":71,"o":71.805,"t":"2026-10-13T16:05:00Z","v":11202,"vw":71.78541},{"c":71.8201,"h":71.8201,"l":71.7901,"n":67,"o":71.7901,"t":"2026-10-13T16:10:00Z","v":3956,"vw":71.810409},{"c":71.835,"h":71.855,"l":71.81,"n":95,"o":71.825,"t":"2026-10-13T16:15:00Z","v":25824,"vw":71.829725},{"c":71.86,"h":71.87,"l":71.84,"n":39,"o":71.86,"t":"2026-10-13T16:20:00Z","v":8113,"vw":71.849462},{"c":71.89,"h":71.895,"l":71.859,"n":103,"o":71.86,"t":"2026-10-13T16:25:00Z","v":56119,"vw":71.865039},{"c":71.95,"h":71.97,"l":71.89,"n":92,"o":71.89,"t":"2026-10-13T16:30:00Z","v":32397,"vw":71.937331},{"c":71.95,"h":71.96,"l":71.92,"n":63,"o":71.95,"t":"2026-10-13T16:35:00Z","v":6554,"vw":71.938903},{"c":72,"h":72.01,"l":71.9493,"n":70,"o":71.96,"t":"2026-10-13T16:40:00Z","v":15116,"vw":71.989218},{"c":71.96,"h":72,"l":71.955,"n":69,"o":72,"t":"2026-10-13T16:45:00Z","v":8898,"vw":71.975123},{"c":71.95,"h":71.955,"l":71.94,"n":19,"o":71.95,"t":"2026-10-13T16:50:00Z","v":6109,"vw":71.947186},{"c":71.88,"h":71.955,"l":71.88,"n":113,"o":71.9508,"t":"2026-10-13T16:55:00Z","v":27665,"vw":71.931472},{"c":71.86,"h":71.87,"l":71.85,"n":126,"o":71.87,"t":"2026-10-13T17:00:00Z","v":28842,"vw":71.862876},{"c":71.88,"h":71.89,"l":71.88,"n":26,"o":71.88,"t":"2026-10-13T17:05:00Z","v":1717,"vw":71.884167},{"c":71.87,"h":71.89,"l":71.8625,"n":30,"o":71.89,"t":"2026-10-13T17:10:00Z","v":5803,"vw":71.876376},{"c":71.84,"h":71.871,"l":71.84,"n":36,"o":71.871,"t":"2026-10-13T17:15:00Z","v":2984,"vw":71.856018},{"c":71.8685,"h":71.8685,"l":71.83,"n":31,"o":71.84,"t":"2026-10-13T17:20:00Z","v":2459,"vw":71.854015},{"c":71.82,"h":71.86,"l":71.82,"n":25,"o":71.86,"t":"2026-10-13T17:25:00Z","v":1514,"vw":71.840213},{"c":71.8515,"h":71.8515,"l":71.83,"n":43,"o":71.83,"t":"2026-10-13T17:30:00Z","v":5549,"vw":71.839696},{"c":71.91,"h":71.92,"l":71.86,"n":77,"o":71.86,"t":"2026-10-13T17:35:00Z","v":16145,"vw":71.897259},{"c":71.925,"h":71.94,"l":71.91,"n":67,"o":71.9101,"t":"2026-10-13T17:40:00Z","v":24083,"vw":71.922004},{"c":71.85,"h":71.9183,"l":71.85,"n":153,"o":71.91,"t":"2026-10-13T17:45:00Z","v":47952,"vw":71.879287},{"c":71.7999,"h":71.85,"l":71.75,"n":328,"o":71.85,"t":"2026-10-13T17:50:00Z","v":25980,"vw":71.80153},{"c":71.82,"h":71.82,"l":71.8,"n":32,"o":71.8,"t":"2026-10-13T17:55:00Z","v":9100,"vw":71.816812},{"c":71.83,"h":71.83,"l":71.8,"n":74,"o":71.815,"t":"2026-10-13T18:00:00Z","v":18688,"vw":71.813189},{"c":72.01,"h":72.03,"l":71.83,"n":341,"o":71.83,"t":"2026-10-13T18:05:00Z","v":130861,"vw":71.934571},{"c":72.005,"h":72.0317,"l":71.99,"n":114,"o":72.005,"t":"2026-10-13T18:10:00Z","v":13762,"vw":72.010444},{"c":71.956,"h":71.99,"l":71.95,"n":70,"o":71.99,"t":"2026-10-13T18:15:00Z","v":16464,"vw":71.970493},{"c":71.9685,"h":71.98,"l":71.9301,"n":80,"o":71.95,"t":"2026-10-13T18:20:00Z","v":9715,"vw":71.95308},{"c":71.995,"h":72,"l":71.96,"n":90,"o":71.96,"t":"2026-10-13T18:25:00Z","v":15162,"vw":71.990857},{"c":71.985,"h":72.0083,"l":71.9717,"n":67,"o":72,"t":"2026-10-13T18:30:00Z","v":5969,"vw":71.985708},{"c":71.945,"h":71.98,"l":71.94,"n":116,"o":71.98,"t":"2026-10-13T18:35:00Z","v":32186,"vw":71.966526},{"c":71.9783,"h":71.98,"l":71.96,"n":38,"o":71.96,"t":"2026-10-13T18:40:00Z","v":4178,"vw":71.975364},{"c":71.8883,"h":71.9417,"l":71.87,"n":64,"o":71.94,"t":"2026-10-13T18:45:00Z","v":4615,"vw":71.905409},{"c":71.96,"h":71.96,"l":71.89,"n":62,"o":71.89,"t":"2026-10-13T18:50:00Z","v":5470,"vw":71.934373},{"c":71.97,"h":71.97,"l":71.945,"n":76,"o":71.965,"t":"2026-10-13T18:55:00Z","v":6704,"vw":71.954819},{"c":71.975,"h":71.98,"l":71.9408,"n":69,"o":71.97,"t":"2026-10-13T19:00:00Z","v":11527,"vw":71.965519},{"c":72.0581,"h":72.085,"l":72,"n":98,"o":72,"t":"2026-10-13T19:05:00Z","v":40198,"vw":72.051729},{"c":72.065,"h":72.08,"l":72.05,"n":68,"o":72.055,"t":"2026-10-13T19:10:00Z","v":19676,"vw":72.062998},{"c":72.0683,"h":72.1,"l":72.05,"n":66,"o":72.1,"t":"2026-10-13T19:15:00Z","v":10770,"vw":72.061674},{"c":72.07,"h":72.07,"l":72.035,"n":24,"o":72.0616,"t":"2026-10-13T19:20:00Z","v":7706,"vw":72.050847},{"c":72.07,"h":72.07,"l":72.06,"n":32,"o":72.07,"t":"2026-10-13T19:25:00Z","v":3337,"vw":72.068713},{"c":72.13,"h":72.13,"l":72.065,"n":121,"o":72.07,"t":"2026-10-13T19:30:00Z","v":109253,"vw":72.106718},{"c":72.1,"h":72.12,"l":72.07,"n":95,"o":72.12,"t":"2026-10-13T19:35:00Z","v":51516,"vw":72.087535},{"c":72.08,"h":72.11,"l":72.025,"n":288,"o":72.1,"t":"2026-10-13T19:40:00Z","v":109739,"vw":72.071864},{"c":72.08,"h":72.1,"l":72.045,"n":138,"o":72.08,"t":"2026-10-13T19:45:00Z","v":49220,"vw":72.062448},{"c":72.03,"h":72.11,"l":71.995,"n":301,"o":72.08,"t":"2026-10-13T19:50:00Z","v":163870,"vw":72.034415},{"c":72.02,"h":72.06,"l":71.97,"n":627,"o":72.03,"t":"2026-10-13T19:55:00Z","v":310296,"vw":72.008371},{"c":72.01,"h":72.03,"l":71.99,"n":21,"o":72.03,"t":"2026-10-13T20:00:00Z","v":12818,"vw":72.013279},{"c":72.0014,"h":72.0014,"l":72.0014,"n":1,"o":72.0014,"t":"2026-10-13T20:15:00Z","v":100,"vw":72.0014},{"c":72.0098,"h":72.0098,"l":72.0098,"n":1,"o":72.0098,"t":"2026-10-13T20:50:00Z","v":100,"vw":72.0098},{"c":72.02,"h":72.02,"l":72.02,"n":2,"o":72.02,"t":"2026-10-13T21:00:00Z","v":101,"vw":72.02},{"c":72.01,"h":72.01,"l":72.01,"n":2,"o":72.01,"t":"2026-10-13T21:05:00Z","v":150,"vw":72.01},{"c":72.03,"h":72.03,"l":72.02,"n":4,"o":72.02,"t":"2026-10-13T21:20:00Z","v":320,"vw":72.023333},{"c":72.06,"h":72.06,"l":72.06,"n":2,"o":72.06,"t":"2026-10-13T21:40:00Z","v":260,"vw":72.06},{"c":72.0886,"h":72.0886,"l":72.0886,"n":1,"o":72.0886,"t":"2026-10-13T22:40:00Z","v":200,"vw":72.0886},{"c":72.09,"h":72.09,"l":72.0885,"n":2,"o":72.0885,"t":"2026-10-13T22:45:00Z","v":300,"vw":72.089},{"c":72.08,"h":72.08,"l":72.08,"n":6,"o":72.08,"t":"2026-10-13T23:00:00Z","v":3005,"vw":72.08},{"c":72.03,"h":72.03,"l":72.03,"n":3,"o":72.03,"t":"2026-10-13T23:05:00Z","v":570,"vw":72.03},{"c":71.99,"h":71.99,"l":71.99,"n":3,"o":71.99,"t":"2026-10-13T23:25:00Z","v":501,"vw":71.99},{"c":71.97,"h":71.97,"l":71.97,"n":1,"o":71.97,"t":"2026-10-13T23:30:00Z","v":100,"vw":71.97},{"c":71.9898,"h":71.9898,"l":71.9898,"n":1,"o":71.9898,"t":"2026-10-13T23:40:00Z","v":416,"vw":71.9898},{"c":71.93,"h":71.93,"l":71.93,"n":2,"o":71.93,"t":"2026-10-13T23:50:00Z","v":1100,"vw":71.93},{"c":72.25,"h":72.36,"l":72.08,"n":107,"o":72.17,"t":"2026-10-14T08:00:00Z","v":14408,"vw":72.24694},{"c":72.3,"h":72.3,"l":72.28,"n":7,"o":72.28,"t":"2026-10-14T08:05:00Z","v":1186,"vw":72.296364},{"c":72.34,"h":72.34,"l":72.339,"n":7,"o":72.34,"t":"2026-10-14T08:10:00Z","v":2438,"vw":72.339709},{"c":72.33,"h":72.34,"l":72.33,"n":6,"o":72.34,"t":"2026-10-14T08:30:00Z","v":597,"vw":72.33394},{"c":72.32,"h":72.34,"l":72.32,"n":6,"o":72.34,"t":"2026-10-14T08:35:00Z","v":561,"vw":72.331429},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-14T09:10:00Z","v":120,"vw":72.28},{"c":72.35,"h":72.35,"l":72.32,"n":5,"o":72.32,"t":"2026-10-14T09:15:00Z","v":396,"vw":72.337493},{"c":72.34,"h":72.34,"l":72.34,"n":2,"o":72.34,"t":"2026-10-14T09:20:00Z","v":800,"vw":72.34},{"c":72.34,"h":72.34,"l":72.34,"n":2,"o":72.34,"t":"2026-10-14T09:45:00Z","v":104,"vw":72.34},{"c":72.35,"h":72.35,"l":72.35,"n":2,"o":72.35,"t":"2026-10-14T10:15:00Z","v":209,"vw":72.35},{"c":72.33,"h":72.33,"l":72.33,"n":1,"o":72.33,"t":"2026-10-14T10:25:00Z","v":100,"vw":72.33},{"c":72.29,"h":72.29,"l":72.29,"n":2,"o":72.29,"t":"2026-10-14T10:45:00Z","v":215,"vw":72.29},{"c":72.19,"h":72.23,"l":72.19,"n":9,"o":72.23,"t":"2026-10-14T11:00:00Z","v":2372,"vw":72.214348},{"c":72.23,"h":72.23,"l":72.22,"n":6,"o":72.22,"t":"2026-10-14T11:10:00Z","v":880,"vw":72.221954},{"c":72.26,"h":72.26,"l":72.2485,"n":14,"o":72.2485,"t":"2026-10-14T11:15:00Z","v":5860,"vw":72.255028},{"c":72.2397,"h":72.2397,"l":72.2397,"n":2,"o":72.2397,"t":"2026-10-14T11:30:00Z","v":768,"vw":72.2397},{"c":72.2704,"h":72.2704,"l":72.2704,"n":1,"o":72.2704,"t":"2026-10-14T11:35:00Z","v":200,"vw":72.2704},{"c":72.23,"h":72.241,"l":72.23,"n":6,"o":72.241,"t":"2026-10-14T11:40:00Z","v":3253,"vw":72.236875},{"c":72.25,"h":72.25,"l":72.24,"n":18,"o":72.24,"t":"2026-10-14T11:55:00Z","v":2417,"vw":72.241093},{"c":72.29,"h":72.33,"l":72.29,"n":52,"o":72.32,"t":"2026-10-14T12:05:00Z","v":10261,"vw":72.307867},{"c":72.35,"h":72.38,"l":72.35,"n":20,"o":72.36,"t":"2026-10-14T12:10:00Z","v":3240,"vw":72.369682},{"c":72.36,"h":72.36,"l":72.36,"n":4,"o":72.36,"t":"2026-10-14T12:15:00Z","v":203,"vw":72.36},{"c":72.33,"h":72.33,"l":72.31,"n":15,"o":72.31,"t":"2026-10-14T12:20:00Z","v":1554,"vw":72.328068},{"c":72.41,"h":72.41,"l":72.37,"n":14,"o":72.37,"t":"2026-10-14T12:25:00Z","v":1131,"vw":72.387273},{"c":71.65,"h":72.45,"l":71.65,"n":209,"o":72.45,"t":"2026-10-14T12:30:00Z","v":21114,"vw":71.893023},{"c":71.56,"h":71.64,"l":71.52,"n":96,"o":71.64,"t":"2026-10-14T12:35:00Z","v":32059,"vw":71.560356},{"c":71.4685,"h":71.58,"l":71.4685,"n":81,"o":71.58,"t":"2026-10-14T12:40:00Z","v":31204,"vw":71.524583},{"c":71.58,"h":71.581,"l":71.51,"n":16,"o":71.51,"t":"2026-10-14T12:45:00Z","v":18053,"vw":71.578638},{"c":71.56,"h":71.69,"l":71.56,"n":35,"o":71.68,"t":"2026-10-14T12:50:00Z","v":16997,"vw":71.622847},{"c":71.43,"h":71.63,"l":71.43,"n":26,"o":71.63,"t":"2026-10-14T12:55:00Z","v":1964,"vw":71.534567},{"c":71.4982,"h":71.5,"l":71.4283,"n":23,"o":71.4517,"t":"2026-10-14T13:00:00Z","v":2528,"vw":71.44931},{"c":71.52,"h":71.52,"l":71.45,"n":17,"o":71.45,"t":"2026-10-14T13:05:00Z","v":1196,"vw":71.501267},{"c":71.499,"h":71.499,"l":71.499,"n":3,"o":71.499,"t":"2026-10-14T13:15:00Z","v":116,"vw":71.499},{"c":71.4785,"h":71.4785,"l":71.4,"n":39,"o":71.4,"t":"2026-10-14T13:20:00Z","v":11733,"vw":71.426157},{"c":71.45,"h":71.495,"l":71.44,"n":62,"o":71.48,"t":"2026-10-14T13:25:00Z","v":9218,"vw":71.462305},{"c":71.46,"h":71.55,"l":71.35,"n":859,"o":71.44,"t":"2026-10-14T13:30:00Z","v":142223,"vw":71.434463},{"c":71.55,"h":71.56,"l":71.365,"n":422,"o":71.44,"t":"2026-10-14T13:35:00Z","v":48214,"vw":71.43723},{"c":71.475,"h":71.61,"l":71.47,"n":283,"o":71.55,"t":"2026-10-14T13:40:00Z","v":24980,"vw":71.568297},{"c":71.67,"h":71.69,"l":71.5019,"n":533,"o":71.515,"t":"2026-10-14T13:45:00Z","v":112326,"vw":71.616511},{"c":71.425,"h":71.65,"l":71.365,"n":277,"o":71.65,"t":"2026-10-14T13:50:00Z","v":24127,"vw":71.446495},{"c":71.12,"h":71.395,"l":71.115,"n":560,"o":71.395,"t":"2026-10-14T13:55:00Z","v":126893,"vw":71.251084},{"c":71.13,"h":71.25,"l":71.1,"n":442,"o":71.15,"t":"2026-10-14T14:00:00Z","v":44436,"vw":71.177454},{"c":71.08,"h":71.145,"l":71.05,"n":266,"o":71.13,"t":"2026-10-14T14:05:00Z","v":26108,"vw":71.091754},{"c":71.06,"h":71.1,"l":71,"n":280,"o":71.09,"t":"2026-10-14T14:10:00Z","v":22816,"vw":71.031726},{"c":71.05,"h":71.14,"l":71.0399,"n":266,"o":71.0601,"t":"2026-10-14T14:15:00Z","v":22670,"vw":71.07156},{"c":71.07,"h":71.115,"l":71.02,"n":191,"o":71.04,"t":"2026-10-14T14:20:00Z","v":28227,"vw":71.068558},{"c":71.0622,"h":71.105,"l":71.01,"n":148,"o":71.07,"t":"2026-10-14T14:25:00Z","v":15198,"vw":71.060127},{"c":71.16,"h":71.1601,"l":71.06,"n":190,"o":71.065,"t":"2026-10-14T14:30:00Z","v":12481,"vw":71.115232},{"c":70.9303,"h":71.16,"l":70.92,"n":391,"o":71.155,"t":"2026-10-14T14:35:00Z","v":70572,"vw":71.040137},{"c":70.99,"h":71.05,"l":70.93,"n":212,"o":70.94,"t":"2026-10-14T14:40:00Z","v":52468,"vw":71.016275},{"c":70.94,"h":71.081,"l":70.94,"n":206,"o":70.99,"t":"2026-10-14T14:45:00Z","v":14214,"vw":71.018387},{"c":70.8814,"h":70.93,"l":70.86,"n":218,"o":70.905,"t":"2026-10-14T14:50:00Z","v":34448,"vw":70.896695},{"c":70.9901,"h":71.01,"l":70.88,"n":221,"o":70.89,"t":"2026-10-14T14:55:00Z","v":68588,"vw":70.946418},{"c":70.88,"h":70.9901,"l":70.88,"n":185,"o":70.975,"t":"2026-10-14T15:00:00Z","v":32460,"vw":70.911254},{"c":70.795,"h":70.868,"l":70.765,"n":314,"o":70.85,"t":"2026-10-14T15:05:00Z","v":71553,"vw":70.807666},{"c":70.79,"h":70.83,"l":70.735,"n":294,"o":70.795,"t":"2026-10-14T15:10:00Z","v":70113,"vw":70.778018},{"c":70.91,"h":70.925,"l":70.8002,"n":178,"o":70.8002,"t":"2026-10-14T15:15:00Z","v":39057,"vw":70.881709},{"c":70.87,"h":70.9001,"l":70.855,"n":128,"o":70.9001,"t":"2026-10-14T15:20:00Z","v":15182,"vw":70.88386},{"c":70.79,"h":70.89,"l":70.79,"n":145,"o":70.855,"t":"2026-10-14T15:25:00Z","v":18367,"vw":70.843733},{"c":70.79,"h":70.84,"l":70.79,"n":127,"o":70.82,"t":"2026-10-14T15:30:00Z","v":10914,"vw":70.822816},{"c":70.7,"h":70.82,"l":70.665,"n":175,"o":70.795,"t":"2026-10-14T15:35:00Z","v":16919,"vw":70.752878},{"c":70.61,"h":70.715,"l":70.59,"n":409,"o":70.715,"t":"2026-10-14T15:40:00Z","v":133966,"vw":70.625462},{"c":70.63,"h":70.685,"l":70.61,"n":132,"o":70.62,"t":"2026-10-14T15:45:00Z","v":30329,"vw":70.658856},{"c":70.76,"h":70.76,"l":70.635,"n":131,"o":70.64,"t":"2026-10-14T15:50:00Z","v":11878,"vw":70.680274},{"c":70.67,"h":70.755,"l":70.62,"n":164,"o":70.75,"t":"2026-10-14T15:55:00Z","v":16215,"vw":70.686323},{"c":70.645,"h":70.705,"l":70.625,"n":116,"o":70.675,"t":"2026-10-14T16:00:00Z","v":18854,"vw":70.669502},{"c":70.65,"h":70.6678,"l":70.62,"n":175,"o":70.635,"t":"2026-10-14T16:05:00Z","v":28334,"vw":70.638253},{"c":70.405,"h":70.63,"l":70.405,"n":388,"o":70.625,"t":"2026-10-14T16:10:00Z","v":59940,"vw":70.495027},{"c":70.445,"h":70.445,"l":70.37,"n":240,"o":70.4,"t":"2026-10-14T16:15:00Z","v":45900,"vw":70.400536},{"c":70.36,"h":70.4477,"l":70.35,"n":173,"o":70.445,"t":"2026-10-14T16:20:00Z","v":28652,"vw":70.383911},{"c":70.42,"h":70.435,"l":70.3617,"n":254,"o":70.3617,"t":"2026-10-14T16:25:00Z","v":61643,"vw":70.421135},{"c":70.4399,"h":70.455,"l":70.35,"n":181,"o":70.3999,"t":"2026-10-14T16:30:00Z","v":36846,"vw":70.399527},{"c":70.5001,"h":70.5396,"l":70.45,"n":141,"o":70.45,"t":"2026-10-14T16:35:00Z","v":21525,"vw":70.489269},{"c":70.565,"h":70.605,"l":70.49,"n":140,"o":70.49,"t":"2026-10-14T16:40:00Z","v":18285,"vw":70.553492},{"c":70.535,"h":70.57,"l":70.535,"n":45,"o":70.555,"t":"2026-10-14T16:45:00Z","v":2281,"vw":70.559468},{"c":70.45,"h":70.53,"l":70.45,"n":81,"o":70.53,"t":"2026-10-14T16:50:00Z","v":10372,"vw":70.510884},{"c":70.57,"h":70.57,"l":70.46,"n":59,"o":70.47,"t":"2026-10-14T16:55:00Z","v":5986,"vw":70.526313},{"c":70.465,"h":70.625,"l":70.465,"n":99,"o":70.565,"t":"2026-10-14T17:00:00Z","v":13736,"vw":70.55589},{"c":70.4299,"h":70.47,"l":70.4,"n":116,"o":70.47,"t":"2026-10-14T17:05:00Z","v":15208,"vw":70.426126},{"c":70.41,"h":70.47,"l":70.4,"n":98,"o":70.46,"t":"2026-10-14T17:10:00Z","v":6769,"vw":70.435593},{"c":70.4201,"h":70.4201,"l":70.365,"n":115,"o":70.4,"t":"2026-10-14T17:15:00Z","v":34975,"vw":70.392196},{"c":70.355,"h":70.42,"l":70.32,"n":179,"o":70.42,"t":"2026-10-14T17:20:00Z","v":35001,"vw":70.345822},{"c":70.195,"h":70.36,"l":70.17,"n":308,"o":70.36,"t":"2026-10-14T17:25:00Z","v":91248,"vw":70.254378},{"c":70.28,"h":70.28,"l":70.18,"n":148,"o":70.19,"t":"2026-10-14T17:30:00Z","v":20859,"vw":70.230658},{"c":70.19,"h":70.29,"l":70.18,"n":123,"o":70.275,"t":"2026-10-14T17:35:00Z","v":23051,"vw":70.232996},{"c":70.2,"h":70.22,"l":70.14,"n":175,"o":70.18,"t":"2026-10-14T17:40:00Z","v":35026,"vw":70.17647},{"c":70.17,"h":70.205,"l":70.1505,"n":206,"o":70.2,"t":"2026-10-14T17:45:00Z","v":32261,"vw":70.177575},{"c":70.095,"h":70.135,"l":70.06,"n":351,"o":70.13,"t":"2026-10-14T17:50:00Z","v":27992,"vw":70.093925},{"c":70.065,"h":70.1,"l":70.02,"n":110,"o":70.1,"t":"2026-10-14T17:55:00Z","v":36613,"vw":70.060867},{"c":70.06,"h":70.08,"l":69.93,"n":369,"o":70.02,"t":"2026-10-14T18:00:00Z","v":48112,"vw":69.990421},{"c":70.05,"h":70.14,"l":70.05,"n":104,"o":70.08,"t":"2026-10-14T18:05:00Z","v":10590,"vw":70.109565},{"c":70.21,"h":70.215,"l":70.03,"n":164,"o":70.06,"t":"2026-10-14T18:10:00Z","v":95059,"vw":70.167659},{"c":70.19,"h":70.225,"l":70.16,"n":73,"o":70.21,"t":"2026-10-14T18:15:00Z","v":9764,"vw":70.198155},{"c":70.13,"h":70.23,"l":70.13,"n":85,"o":70.1999,"t":"2026-10-14T18:20:00Z","v":9864,"vw":70.177117},{"c":70.18,"h":70.19,"l":70.11,"n":99,"o":70.135,"t":"2026-10-14T18:25:00Z","v":59071,"vw":70.175094},{"c":70.11,"h":70.17,"l":70.075,"n":111,"o":70.17,"t":"2026-10-14T18:30:00Z","v":19555,"vw":70.114153},{"c":70.0925,"h":70.16,"l":70.09,"n":92,"o":70.115,"t":"2026-10-14T18:35:00Z","v":8960,"vw":70.126868},{"c":70.1,"h":70.125,"l":70.055,"n":108,"o":70.1,"t":"2026-10-14T18:40:00Z","v":21272,"vw":70.087172},{"c":70.135,"h":70.145,"l":70.07,"n":113,"o":70.09,"t":"2026-10-14T18:45:00Z","v":19673,"vw":70.107147},{"c":70.18,"h":70.19,"l":70.0818,"n":214,"o":70.15,"t":"2026-10-14T18:50:00Z","v":60479,"vw":70.146718},{"c":70.105,"h":70.185,"l":70.1,"n":120,"o":70.185,"t":"2026-10-14T18:55:00Z","v":12418,"vw":70.151081},{"c":70.0295,"h":70.09,"l":69.995,"n":217,"o":70.09,"t":"2026-10-14T19:00:00Z","v":35964,"vw":70.034432},{"c":70.08,"h":70.08,"l":69.98,"n":92,"o":70.02,"t":"2026-10-14T19:05:00Z","v":15803,"vw":70.021756},{"c":70.13,"h":70.14,"l":70.06,"n":131,"o":70.07,"t":"2026-10-14T19:10:00Z","v":26219,"vw":70.098264},{"c":70.26,"h":70.26,"l":70.095,"n":176,"o":70.12,"t":"2026-10-14T19:15:00Z","v":85592,"vw":70.199211},{"c":70.32,"h":70.325,"l":70.259,"n":213,"o":70.27,"t":"2026-10-14T19:20:00Z","v":60189,"vw":70.277175},{"c":70.3199,"h":70.325,"l":70.28,"n":89,"o":70.29,"t":"2026-10-14T19:25:00Z","v":15877,"vw":70.298587},{"c":70.42,"h":70.42,"l":70.31,"n":138,"o":70.31,"t":"2026-10-14T19:30:00Z","v":20304,"vw":70.385637},{"c":70.25,"h":70.43,"l":70.22,"n":321,"o":70.43,"t":"2026-10-14T19:35:00Z","v":90651,"vw":70.308156},{"c":70.33,"h":70.35,"l":70.2522,"n":357,"o":70.2522,"t":"2026-10-14T19:40:00Z","v":99784,"vw":70.287842},{"c":70.2904,"h":70.33,"l":70.232,"n":107,"o":70.33,"t":"2026-10-14T19:45:00Z","v":21883,"vw":70.279406},{"c":70.3761,"h":70.425,"l":70.32,"n":631,"o":70.32,"t":"2026-10-14T19:50:00Z","v":162322,"vw":70.388125},{"c":70.455,"h":70.47,"l":70.25,"n":738,"o":70.36,"t":"2026-10-14T19:55:00Z","v":222034,"vw":70.335983},{"c":70.4,"h":70.46,"l":70.3887,"n":94,"o":70.46,"t":"2026-10-14T20:00:00Z","v":60675,"vw":70.431563},{"c":70.37,"h":70.4,"l":70.3314,"n":22,"o":70.4,"t":"2026-10-14T20:05:00Z","v":2696,"vw":70.37909},{"c":70.355,"h":70.3707,"l":70.34,"n":31,"o":70.3707,"t":"2026-10-14T20:10:00Z","v":9963,"vw":70.36126},{"c":70.3386,"h":70.3386,"l":70.31,"n":17,"o":70.3115,"t":"2026-10-14T20:15:00Z","v":721,"vw":70.317415},{"c":70.3769,"h":70.3769,"l":70.361,"n":5,"o":70.361,"t":"2026-10-14T20:20:00Z","v":1309,"vw":70.370071},{"c":70.345,"h":70.3599,"l":70.341,"n":24,"o":70.3599,"t":"2026-10-14T20:25:00Z","v":1406,"vw":70.349656},{"c":70.34,"h":70.34,"l":70.34,"n":2,"o":70.34,"t":"2026-10-14T20:30:00Z","v":102,"vw":70.34},{"c":70.3401,"h":70.35,"l":70.34,"n":13,"o":70.35,"t":"2026-10-14T20:35:00Z","v":2838,"vw":70.34078},{"c":70.345,"h":70.345,"l":70.34,"n":11,"o":70.34,"t":"2026-10-14T20:40:00Z","v":1607,"vw":70.340632},{"c":70.3114,"h":70.3114,"l":70.3,"n":10,"o":70.3,"t":"2026-10-14T20:45:00Z","v":642,"vw":70.3019},{"c":70.345,"h":70.345,"l":70.345,"n":2,"o":70.345,"t":"2026-10-14T20:50:00Z","v":200,"vw":70.345},{"c":70.37,"h":70.37,"l":70.34,"n":15,"o":70.34,"t":"2026-10-14T20:55:00Z","v":1557,"vw":70.350692},{"c":70.3973,"h":70.3973,"l":70.3973,"n":6,"o":70.3973,"t":"2026-10-14T21:00:00Z","v":135,"vw":70.3973},{"c":70.33,"h":70.35,"l":70.33,"n":6,"o":70.35,"t":"2026-10-14T21:20:00Z","v":427,"vw":70.334854},{"c":70.3,"h":70.3,"l":70.3,"n":11,"o":70.3,"t":"2026-10-14T21:25:00Z","v":1300,"vw":70.3},{"c":70.35,"h":70.35,"l":70.3057,"n":11,"o":70.3057,"t":"2026-10-14T21:30:00Z","v":1378,"vw":70.32182},{"c":70.3,"h":70.35,"l":70.27,"n":45,"o":70.35,"t":"2026-10-14T21:50:00Z","v":4555,"vw":70.27363},{"c":70.38,"h":70.38,"l":70.37,"n":10,"o":70.37,"t":"2026-10-14T22:00:00Z","v":2414,"vw":70.373963},{"c":70.29,"h":70.3028,"l":70.29,"n":6,"o":70.3,"t":"2026-10-14T22:05:00Z","v":405,"vw":70.2982},{"c":70.311,"h":70.311,"l":70.311,"n":2,"o":70.311,"t":"2026-10-14T22:10:00Z","v":157,"vw":70.311},{"c":70.2,"h":70.2,"l":70.2,"n":11,"o":70.2,"t":"2026-10-14T22:15:00Z","v":294,"vw":70.2},{"c":70.12,"h":70.21,"l":70.12,"n":14,"o":70.21,"t":"2026-10-14T22:20:00Z","v":3230,"vw":70.127441},{"c":70.1,"h":70.1495,"l":70.1,"n":10,"o":70.1495,"t":"2026-10-14T22:25:00Z","v":1344,"vw":70.103808},{"c":70.081,"h":70.1,"l":70.081,"n":14,"o":70.1,"t":"2026-10-14T22:30:00Z","v":687,"vw":70.095179},{"c":70.06,"h":70.06,"l":70.06,"n":5,"o":70.06,"t":"2026-10-14T22:35:00Z","v":868,"vw":70.06},{"c":70.02,"h":70.05,"l":70,"n":40,"o":70.05,"t":"2026-10-14T22:40:00Z","v":3265,"vw":70.004179},{"c":70.0973,"h":70.0973,"l":70.0973,"n":5,"o":70.0973,"t":"2026-10-14T22:45:00Z","v":1019,"vw":70.0973},{"c":70.0731,"h":70.08,"l":70.071,"n":8,"o":70.071,"t":"2026-10-14T22:50:00Z","v":6164,"vw":70.078721},{"c":70.14,"h":70.14,"l":70.14,"n":8,"o":70.14,"t":"2026-10-14T23:00:00Z","v":5015,"vw":70.14},{"c":70.15,"h":70.15,"l":70.15,"n":3,"o":70.15,"t":"2026-10-14T23:05:00Z","v":107,"vw":70.15},{"c":70.0772,"h":70.0786,"l":70.0745,"n":16,"o":70.0745,"t":"2026-10-14T23:15:00Z","v":527,"vw":70.077225},{"c":70.12,"h":70.12,"l":70.0997,"n":7,"o":70.0997,"t":"2026-10-14T23:20:00Z","v":370,"vw":70.110246},{"c":70.13,"h":70.13,"l":70.1296,"n":10,"o":70.13,"t":"2026-10-14T23:25:00Z","v":4151,"vw":70.12999},{"c":70.0372,"h":70.0372,"l":70.02,"n":5,"o":70.02,"t":"2026-10-14T23:40:00Z","v":211,"vw":70.0286},{"c":70.06,"h":70.06,"l":70.06,"n":5,"o":70.06,"t":"2026-10-14T23:45:00Z","v":268,"vw":70.06},{"c":69.919,"h":69.95,"l":69.919,"n":9,"o":69.95,"t":"2026-10-14T23:50:00Z","v":762,"vw":69.933929},{"c":69.986,"h":69.986,"l":69.94,"n":7,"o":69.94,"t":"2026-10-14T23:55:00Z","v":1010,"vw":69.963},{"c":70,"h":70.05,"l":69.75,"n":308,"o":70.04,"t":"2026-10-15T08:00:00Z","v":55021,"vw":69.909381},{"c":69.91,"h":69.97,"l":69.91,"n":8,"o":69.97,"t":"2026-10-15T08:05:00Z","v":1235,"vw":69.960164},{"c":69.94,"h":69.94,"l":69.94,"n":6,"o":69.94,"t":"2026-10-15T08:10:00Z","v":423,"vw":69.94},{"c":69.93,"h":69.93,"l":69.93,"n":2,"o":69.93,"t":"2026-10-15T08:15:00Z","v":117,"vw":69.93},{"c":69.94,"h":69.94,"l":69.94,"n":3,"o":69.94,"t":"2026-10-15T08:20:00Z","v":971,"vw":69.94},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-15T08:30:00Z","v":714,"vw":69.99},{"c":70.1,"h":70.1,"l":70,"n":25,"o":70,"t":"2026-10-15T08:45:00Z","v":6309,"vw":70.0049},{"c":70.11,"h":70.11,"l":70.09,"n":44,"o":70.11,"t":"2026-10-15T08:50:00Z","v":11880,"vw":70.109272},{"c":70.12,"h":70.12,"l":70.09,"n":15,"o":70.09,"t":"2026-10-15T09:00:00Z","v":2149,"vw":70.11784},{"c":70.07,"h":70.07,"l":70.07,"n":4,"o":70.07,"t":"2026-10-15T09:05:00Z","v":434,"vw":70.07},{"c":70.1392,"h":70.1392,"l":70.1392,"n":1,"o":70.1392,"t":"2026-10-15T09:10:00Z","v":5000,"vw":70.1392},{"c":70.15,"h":70.15,"l":70.15,"n":7,"o":70.15,"t":"2026-10-15T09:15:00Z","v":550,"vw":70.15},{"c":70.06,"h":70.07,"l":70.06,"n":5,"o":70.07,"t":"2026-10-15T09:25:00Z","v":701,"vw":70.0632},{"c":70.01,"h":70.01,"l":70,"n":16,"o":70,"t":"2026-10-15T09:30:00Z","v":6391,"vw":70.001986},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-15T09:55:00Z","v":250,"vw":70.05},{"c":70.049,"h":70.049,"l":70.049,"n":2,"o":70.049,"t":"2026-10-15T10:00:00Z","v":102,"vw":70.049},{"c":70.01,"h":70.01,"l":70.01,"n":4,"o":70.01,"t":"2026-10-15T10:30:00Z","v":1153,"vw":70.01},{"c":69.98,"h":69.98,"l":69.96,"n":15,"o":69.97,"t":"2026-10-15T10:35:00Z","v":1278,"vw":69.966697},{"c":69.98,"h":69.98,"l":69.98,"n":2,"o":69.98,"t":"2026-10-15T10:50:00Z","v":145,"vw":69.98},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-15T10:55:00Z","v":150,"vw":70},{"c":70.01,"h":70.06,"l":70.01,"n":37,"o":70.02,"t":"2026-10-15T11:00:00Z","v":3517,"vw":70.023158},{"c":69.9783,"h":69.9783,"l":69.94,"n":15,"o":69.949,"t":"2026-10-15T11:05:00Z","v":2272,"vw":69.962494},{"c":70.0283,"h":70.0283,"l":70.0283,"n":3,"o":70.0283,"t":"2026-10-15T11:10:00Z","v":103,"vw":70.0283},{"c":70.03,"h":70.03,"l":70.03,"n":9,"o":70.03,"t":"2026-10-15T11:15:00Z","v":523,"vw":70.03},{"c":70.06,"h":70.06,"l":70.05,"n":14,"o":70.05,"t":"2026-10-15T11:25:00Z","v":476,"vw":70.0575},{"c":70.15,"h":70.15,"l":70.06,"n":14,"o":70.06,"t":"2026-10-15T11:30:00Z","v":1038,"vw":70.073219},{"c":70.16,"h":70.18,"l":70.12,"n":16,"o":70.12,"t":"2026-10-15T11:35:00Z","v":5199,"vw":70.1518},{"c":70.13,"h":70.17,"l":70.13,"n":6,"o":70.17,"t":"2026-10-15T11:40:00Z","v":982,"vw":70.156667},{"c":70.17,"h":70.18,"l":70.12,"n":11,"o":70.13,"t":"2026-10-15T11:45:00Z","v":1908,"vw":70.150556},{"c":70.11,"h":70.13,"l":70.11,"n":9,"o":70.13,"t":"2026-10-15T11:50:00Z","v":1194,"vw":70.123427},{"c":70,"h":70.03,"l":70,"n":16,"o":70.03,"t":"2026-10-15T11:55:00Z","v":538,"vw":70.0225},{"c":69.98,"h":69.9992,"l":69.98,"n":6,"o":69.9992,"t":"2026-10-15T12:00:00Z","v":6087,"vw":69.9896},{"c":70,"h":70.02,"l":70,"n":24,"o":70.02,"t":"2026-10-15T12:05:00Z","v":6483,"vw":70.019671},{"c":69.98,"h":69.98,"l":69.95,"n":13,"o":69.95,"t":"2026-10-15T12:10:00Z","v":927,"vw":69.962016},{"c":70.0316,"h":70.0316,"l":70,"n":10,"o":70,"t":"2026-10-15T12:15:00Z","v":2787,"vw":70.004976},{"c":70.03,"h":70.08,"l":70.03,"n":63,"o":70.0445,"t":"2026-10-15T12:20:00Z","v":8125,"vw":70.039219},{"c":70.08,"h":70.11,"l":70.07,"n":25,"o":70.11,"t":"2026-10-15T12:25:00Z","v":1748,"vw":70.078162},{"c":70,"h":70.04,"l":69.71,"n":250,"o":70.03,"t":"2026-10-15T12:30:00Z","v":35760,"vw":69.86528},{"c":70.05,"h":70.05,"l":69.97,"n":37,"o":70.02,"t":"2026-10-15T12:35:00Z","v":13419,"vw":69.987414},{"c":70.05,"h":70.1434,"l":70.034,"n":38,"o":70.12,"t":"2026-10-15T12:40:00Z","v":8946,"vw":70.104723},{"c":70.07,"h":70.07,"l":70.06,"n":8,"o":70.06,"t":"2026-10-15T12:45:00Z","v":662,"vw":70.061667},{"c":70.05,"h":70.11,"l":70.01,"n":41,"o":70.01,"t":"2026-10-15T12:50:00Z","v":6615,"vw":70.0974},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-15T12:55:00Z","v":1163,"vw":70},{"c":70.02,"h":70.04,"l":70.01,"n":38,"o":70.01,"t":"2026-10-15T13:00:00Z","v":6984,"vw":70.037374},{"c":70.07,"h":70.07,"l":70,"n":38,"o":70.02,"t":"2026-10-15T13:05:00Z","v":11610,"vw":70.010208},{"c":70,"h":70.01,"l":69.96,"n":87,"o":69.96,"t":"2026-10-15T13:10:00Z","v":16042,"vw":69.993937},{"c":69.9717,"h":70,"l":69.9717,"n":35,"o":70,"t":"2026-10-15T13:15:00Z","v":1117,"vw":69.979147},{"c":69.91,"h":69.9534,"l":69.8949,"n":26,"o":69.9533,"t":"2026-10-15T13:20:00Z","v":2721,"vw":69.939682},{"c":69.83,"h":69.9,"l":69.8299,"n":40,"o":69.9,"t":"2026-10-15T13:25:00Z","v":3216,"vw":69.847113},{"c":69.71,"h":69.885,"l":69.665,"n":1386,"o":69.82,"t":"2026-10-15T13:30:00Z","v":196843,"vw":69.778915},{"c":69.99,"h":69.99,"l":69.64,"n":495,"o":69.7,"t":"2026-10-15T13:35:00Z","v":57016,"vw":69.798941},{"c":69.92,"h":70.0302,"l":69.8814,"n":507,"o":69.98,"t":"2026-10-15T13:40:00Z","v":52769,"vw":69.96809},{"c":69.8,"h":69.9999,"l":69.74,"n":776,"o":69.93,"t":"2026-10-15T13:45:00Z","v":90450,"vw":69.811954},{"c":69.54,"h":69.862,"l":69.53,"n":474,"o":69.81,"t":"2026-10-15T13:50:00Z","v":68841,"vw":69.649322},{"c":69.665,"h":69.68,"l":69.4917,"n":558,"o":69.535,"t":"2026-10-15T13:55:00Z","v":67959,"vw":69.564207},{"c":69.95,"h":69.98,"l":69.67,"n":525,"o":69.67,"t":"2026-10-15T14:00:00Z","v":57356,"vw":69.86464},{"c":70.02,"h":70.0301,"l":69.9289,"n":328,"o":69.94,"t":"2026-10-15T14:05:00Z","v":29404,"vw":69.965806},{"c":70.005,"h":70.14,"l":69.96,"n":385,"o":70.03,"t":"2026-10-15T14:10:00Z","v":43969,"vw":70.068336},{"c":70.06,"h":70.07,"l":69.955,"n":279,"o":70.03,"t":"2026-10-15T14:15:00Z","v":42958,"vw":70.022539},{"c":70.0351,"h":70.12,"l":69.97,"n":203,"o":70.07,"t":"2026-10-15T14:20:00Z","v":18727,"vw":70.027285},{"c":70.08,"h":70.1,"l":70.01,"n":170,"o":70.03,"t":"2026-10-15T14:25:00Z","v":10465,"vw":70.063729},{"c":70.1016,"h":70.165,"l":70.005,"n":166,"o":70.01,"t":"2026-10-15T14:30:00Z","v":7392,"vw":70.106602},{"c":70.1701,"h":70.19,"l":69.98,"n":205,"o":70.115,"t":"2026-10-15T14:35:00Z","v":22857,"vw":70.102094},{"c":70.32,"h":70.37,"l":70.16,"n":287,"o":70.16,"t":"2026-10-15T14:40:00Z","v":36195,"vw":70.249478},{"c":70.3,"h":70.33,"l":70.25,"n":209,"o":70.3041,"t":"2026-10-15T14:45:00Z","v":25840,"vw":70.291022},{"c":70.335,"h":70.3381,"l":70.23,"n":155,"o":70.285,"t":"2026-10-15T14:50:00Z","v":16973,"vw":70.279517},{"c":70.43,"h":70.45,"l":70.285,"n":241,"o":70.355,"t":"2026-10-15T14:55:00Z","v":38468,"vw":70.379459},{"c":70.55,"h":70.55,"l":70.3601,"n":318,"o":70.44,"t":"2026-10-15T15:00:00Z","v":55210,"vw":70.43324},{"c":70.565,"h":70.595,"l":70.45,"n":376,"o":70.55,"t":"2026-10-15T15:05:00Z","v":66485,"vw":70.518794},{"c":70.62,"h":70.65,"l":70.54,"n":199,"o":70.555,"t":"2026-10-15T15:10:00Z","v":19182,"vw":70.610079},{"c":70.66,"h":70.73,"l":70.64,"n":192,"o":70.64,"t":"2026-10-15T15:15:00Z","v":19568,"vw":70.678558},{"c":70.6219,"h":70.67,"l":70.575,"n":192,"o":70.67,"t":"2026-10-15T15:20:00Z","v":21359,"vw":70.626339},{"c":70.57,"h":70.615,"l":70.53,"n":126,"o":70.615,"t":"2026-10-15T15:25:00Z","v":13898,"vw":70.564995},{"c":70.47,"h":70.59,"l":70.422,"n":143,"o":70.57,"t":"2026-10-15T15:30:00Z","v":23338,"vw":70.451504},{"c":70.49,"h":70.53,"l":70.43,"n":111,"o":70.45,"t":"2026-10-15T15:35:00Z","v":17898,"vw":70.488404},{"c":70.4801,"h":70.555,"l":70.465,"n":131,"o":70.53,"t":"2026-10-15T15:40:00Z","v":25676,"vw":70.520311},{"c":70.54,"h":70.555,"l":70.465,"n":108,"o":70.47,"t":"2026-10-15T15:45:00Z","v":5641,"vw":70.508702},{"c":70.44,"h":70.56,"l":70.44,"n":91,"o":70.555,"t":"2026-10-15T15:50:00Z","v":11472,"vw":70.523573},{"c":70.59,"h":70.6,"l":70.41,"n":157,"o":70.455,"t":"2026-10-15T15:55:00Z","v":20400,"vw":70.52949},{"c":70.5099,"h":70.6399,"l":70.5099,"n":124,"o":70.59,"t":"2026-10-15T16:00:00Z","v":22428,"vw":70.590328},{"c":70.5,"h":70.54,"l":70.46,"n":95,"o":70.52,"t":"2026-10-15T16:05:00Z","v":6751,"vw":70.503262},{"c":70.46,"h":70.51,"l":70.45,"n":66,"o":70.49,"t":"2026-10-15T16:10:00Z","v":4758,"vw":70.480595},{"c":70.4001,"h":70.45,"l":70.3818,"n":86,"o":70.45,"t":"2026-10-15T16:15:00Z","v":12089,"vw":70.432699},{"c":70.34,"h":70.405,"l":70.34,"n":79,"o":70.4,"t":"2026-10-15T16:20:00Z","v":7091,"vw":70.370485},{"c":70.38,"h":70.395,"l":70.3339,"n":61,"o":70.36,"t":"2026-10-15T16:25:00Z","v":7109,"vw":70.356128},{"c":70.4,"h":70.45,"l":70.3446,"n":113,"o":70.38,"t":"2026-10-15T16:30:00Z","v":17103,"vw":70.402772},{"c":70.49,"h":70.56,"l":70.42,"n":179,"o":70.42,"t":"2026-10-15T16:35:00Z","v":28076,"vw":70.484368},{"c":70.51,"h":70.51,"l":70.43,"n":61,"o":70.46,"t":"2026-10-15T16:40:00Z","v":5282,"vw":70.467887},{"c":70.46,"h":70.54,"l":70.46,"n":62,"o":70.54,"t":"2026-10-15T16:45:00Z","v":4011,"vw":70.499943},{"c":70.38,"h":70.42,"l":70.3614,"n":76,"o":70.42,"t":"2026-10-15T16:50:00Z","v":15089,"vw":70.388127},{"c":70.43,"h":70.43,"l":70.4,"n":8,"o":70.4,"t":"2026-10-15T16:55:00Z","v":902,"vw":70.408933},{"c":70.4526,"h":70.51,"l":70.435,"n":38,"o":70.51,"t":"2026-10-15T18:10:00Z","v":11840,"vw":70.457165},{"c":70.46,"h":70.49,"l":70.4495,"n":100,"o":70.47,"t":"2026-10-15T18:15:00Z","v":25558,"vw":70.47269},{"c":70.4,"h":70.43,"l":70.38,"n":51,"o":70.43,"t":"2026-10-15T18:20:00Z","v":9154,"vw":70.411151},{"c":70.43,"h":70.435,"l":70.369,"n":61,"o":70.39,"t":"2026-10-15T18:25:00Z","v":8674,"vw":70.398765},{"c":70.485,"h":70.505,"l":70.425,"n":46,"o":70.45,"t":"2026-10-15T18:30:00Z","v":6331,"vw":70.479225},{"c":70.49,"h":70.52,"l":70.49,"n":34,"o":70.49,"t":"2026-10-15T18:35:00Z","v":3760,"vw":70.502014},{"c":70.51,"h":70.51,"l":70.44,"n":51,"o":70.49,"t":"2026-10-15T18:40:00Z","v":17787,"vw":70.458664},{"c":70.525,"h":70.5399,"l":70.505,"n":25,"o":70.505,"t":"2026-10-15T18:45:00Z","v":2452,"vw":70.517034},{"c":70.6,"h":70.6,"l":70.56,"n":30,"o":70.57,"t":"2026-10-15T18:50:00Z","v":5800,"vw":70.567981},{"c":70.63,"h":70.64,"l":70.5722,"n":83,"o":70.61,"t":"2026-10-15T18:55:00Z","v":13974,"vw":70.608749},{"c":70.74,"h":70.74,"l":70.63,"n":112,"o":70.63,"t":"2026-10-15T19:00:00Z","v":51408,"vw":70.712961},{"c":70.8,"h":70.8,"l":70.7201,"n":99,"o":70.73,"t":"2026-10-15T19:05:00Z","v":23518,"vw":70.768677},{"c":70.92,"h":70.94,"l":70.8101,"n":111,"o":70.82,"t":"2026-10-15T19:10:00Z","v":23913,"vw":70.853041},{"c":70.97,"h":70.9701,"l":70.9,"n":109,"o":70.93,"t":"2026-10-15T19:15:00Z","v":17629,"vw":70.949234},{"c":71,"h":71.02,"l":70.97,"n":195,"o":70.97,"t":"2026-10-15T19:20:00Z","v":54379,"vw":70.997019},{"c":70.89,"h":71,"l":70.88,"n":168,"o":70.98,"t":"2026-10-15T19:25:00Z","v":38871,"vw":70.938417},{"c":70.89,"h":70.89,"l":70.84,"n":194,"o":70.88,"t":"2026-10-15T19:30:00Z","v":67113,"vw":70.852381},{"c":70.9,"h":70.9377,"l":70.845,"n":115,"o":70.86,"t":"2026-10-15T19:35:00Z","v":21763,"vw":70.890563},{"c":70.91,"h":70.92,"l":70.88,"n":104,"o":70.9,"t":"2026-10-15T19:40:00Z","v":14566,"vw":70.899234},{"c":70.91,"h":70.98,"l":70.892,"n":112,"o":70.892,"t":"2026-10-15T19:45:00Z","v":19132,"vw":70.951019},{"c":70.88,"h":70.91,"l":70.78,"n":711,"o":70.91,"t":"2026-10-15T19:50:00Z","v":147457,"vw":70.852088},{"c":70.84,"h":70.93,"l":70.79,"n":954,"o":70.86,"t":"2026-10-15T19:55:00Z","v":409084,"vw":70.854248},{"c":70.8598,"h":70.8901,"l":70.82,"n":40,"o":70.82,"t":"2026-10-15T20:00:00Z","v":36053,"vw":70.851997},{"c":70.82,"h":70.82,"l":70.82,"n":12,"o":70.82,"t":"2026-10-15T20:05:00Z","v":1750,"vw":70.82},{"c":70.8228,"h":70.83,"l":70.81,"n":33,"o":70.83,"t":"2026-10-15T20:10:00Z","v":4120,"vw":70.822183},{"c":70.8015,"h":70.8015,"l":70.8015,"n":4,"o":70.8015,"t":"2026-10-15T20:15:00Z","v":344,"vw":70.8015}],"history":[{"c":93.18,"h":93.49,"l":92.11,"n":11834,"o":92.2,"t":"2024-10-14T04:00:00Z","v":1782365,"vw":92.922211},{"c":91.72,"h":93.36,"l":91.36,"n":16587,"o":93.27,"t":"2024-10-15T04:00:00Z","v":2099785,"vw":92.292498},{"c":92.49,"h":92.67,"l":91.46,"n":10226,"o":91.72,"t":"2024-10-16T04:00:00Z","v":1292143,"vw":92.047911},{"c":92.48,"h":93.7,"l":92.46,"n":13269,"o":93.66,"t":"2024-10-17T04:00:00Z","v":2045357,"vw":92.965819},{"c":93.16,"h":93.43,"l":92.56,"n":10502,"o":93.03,"t":"2024-10-18T04:00:00Z","v":1406531,"vw":93.022972},{"c":92.87,"h":93.24,"l":91.88,"n":14677,"o":92.93,"t":"2024-10-21T04:00:00Z","v":1897941,"vw":92.578053},{"c":92.73,"h":93.1009,"l":91.81,"n":11362,"o":92.02,"t":"2024-10-22T04:00:00Z","v":1557076,"vw":92.405991},{"c":91,"h":92.19,"l":89.885,"n":19870,"o":92.05,"t":"2024-10-23T04:00:00Z","v":2574100,"vw":91.110197},{"c":91.38,"h":91.65,"l":90.58,"n":13817,"o":91.64,"t":"2024-10-24T04:00:00Z","v":1728775,"vw":91.318948},{"c":91.31,"h":93.01,"l":90.98,"n":17512,"o":92.09,"t":"2024-10-25T04:00:00Z","v":2215536,"vw":92.003504},{"c":91.83,"h":92.41,"l":91.7501,"n":9955,"o":92.4,"t":"2024-10-28T04:00:00Z","v":1293640,"vw":92.08086},{"c":92.11,"h":92.48,"l":91.07,"n":13473,"o":91.52,"t":"2024-10-29T04:00:00Z","v":1323969,"vw":91.908071},{"c":91.53,"h":92.6,"l":91.33,"n":13201,"o":91.97,"t":"2024-10-30T04:00:00Z","v":1341780,"vw":91.947591},{"c":87.92,"h":90.16,"l":87.88,"n":25722,"o":90.13,"t":"2024-10-31T04:00:00Z","v":3266744,"vw":88.865091},{"c":88.63,"h":90.04,"l":88.52,"n":18839,"o":88.73,"t":"2024-11-01T04:00:00Z","v":2710884,"vw":89.221118},{"c":88.25,"h":89.08,"l":87.6401,"n":15628,"o":88.66,"t":"2024-11-04T05:00:00Z","v":2167600,"vw":88.479306},{"c":90.36,"h":90.36,"l":88.46,"n":16122,"o":88.54,"t":"2024-11-05T05:00:00Z","v":2196147,"vw":89.7369},{"c":94.84,"h":95.12,"l":93.08,"n":28624,"o":94.29,"t":"2024-11-06T05:00:00Z","v":4137751,"vw":94.143486},{"c":96.29,"h":96.6193,"l":95.4801,"n":17814,"o":95.49,"t":"2024-11-07T05:00:00Z","v":2114993,"vw":96.000206},{"c":97.09,"h":97.5257,"l":96.42,"n":13008,"o":96.42,"t":"2024-11-08T05:00:00Z","v":1231148,"vw":96.951772},{"c":97.23,"h":97.7,"l":96.6776,"n":17489,"o":97.61,"t":"2024-11-11T05:00:00Z","v":2681964,"vw":97.173365},{"c":96.61,"h":97.3999,"l":95.81,"n":13771,"o":97.2,"t":"2024-11-12T05:00:00Z","v":2003722,"vw":96.753276},{"c":96.71,"h":97.37,"l":96,"n":12285,"o":96.77,"t":"2024-11-13T05:00:00Z","v":1593092,"vw":96.826651},{"c":95.43,"h":96.88,"l":95.22,"n":14087,"o":96.73,"t":"2024-11-14T05:00:00Z","v":2340004,"vw":95.968128},{"c":92.93,"h":94.375,"l":92.35,"n":21330,"o":94.24,"t":"2024-11-15T05:00:00Z","v":2915043,"vw":93.305239},{"c":93.71,"h":94.13,"l":92.81,"n":12183,"o":93.1,"t":"2024-11-18T05:00:00Z","v":1947162,"vw":93.513757},{"c":94.34,"h":94.6008,"l":92.37,"n":14501,"o":92.58,"t":"2024-11-19T05:00:00Z","v":1979551,"vw":93.739181},{"c":94.41,"h":94.5,"l":92.53,"n":16877,"o":94.38,"t":"2024-11-20T05:00:00Z","v":2250755,"vw":93.586475},{"c":95.38,"h":95.865,"l":93.43,"n":16972,"o":95.32,"t":"2024-11-21T05:00:00Z","v":2394970,"vw":94.896142},{"c":95.92,"h":96.14,"l":95.21,"n":11182,"o":95.35,"t":"2024-11-22T05:00:00Z","v":1787499,"vw":95.782767},{"c":96.55,"h":97.645,"l":95.845,"n":12215,"o":97.24,"t":"2024-11-25T05:00:00Z","v":2036557,"vw":96.673278},{"c":97.6,"h":97.79,"l":96.77,"n":10953,"o":96.98,"t":"2024-11-26T05:00:00Z","v":1397373,"vw":97.274486},{"c":96.93,"h":97.6,"l":96.46,"n":10127,"o":97.5,"t":"2024-11-27T05:00:00Z","v":1962088,"vw":96.921935},{"c":98.07,"h":98.36,"l":97.1,"n":7546,"o":97.16,"t":"2024-11-29T05:00:00Z","v":705283,"vw":97.861581},{"c":98.44,"h":98.66,"l":98.07,"n":11052,"o":98.23,"t":"2024-12-02T05:00:00Z","v":1496672,"vw":98.391299},{"c":98.49,"h":98.5999,"l":98.01,"n":8872,"o":98.35,"t":"2024-12-03T05:00:00Z","v":1227700,"vw":98.331871},{"c":99.7,"h":99.79,"l":98.845,"n":9740,"o":99.06,"t":"2024-12-04T05:00:00Z","v":1652048,"vw":99.307757},{"c":99.37,"h":99.9756,"l":99.28,"n":9354,"o":99.7,"t":"2024-12-05T05:00:00Z","v":1232457,"vw":99.619384},{"c":99.73,"h":100.12,"l":99.46,"n":9786,"o":99.58,"t":"2024-12-06T05:00:00Z","v":1648026,"vw":99.732819},{"c":98.66,"h":99.7087,"l":98.47,"n":11626,"o":99.65,"t":"2024-12-09T05:00:00Z","v":2102434,"vw":98.99109},{"c":98.07,"h":98.97,"l":97.825,"n":8878,"o":98.86,"t":"2024-12-10T05:00:00Z","v":1176122,"vw":98.377589},{"c":99.54,"h":99.85,"l":98.895,"n":7660,"o":99,"t":"2024-12-11T05:00:00Z","v":1088826,"vw":99.461507},{"c":98.49,"h":99.42,"l":98.49,"n":9099,"o":99.23,"t":"2024-12-12T05:00:00Z","v":1230499,"vw":98.965564},{"c":98.42,"h":99.36,"l":97.9617,"n":8733,"o":99.11,"t":"2024-12-13T05:00:00Z","v":1278881,"vw":98.529598},{"c":99.22,"h":99.55,"l":98.7217,"n":8658,"o":98.97,"t":"2024-12-16T05:00:00Z","v":1483687,"vw":99.22481},{"c":98.36,"h":98.68,"l":97.94,"n":9411,"o":98.36,"t":"2024-12-17T05:00:00Z","v":1507644,"vw":98.296112},{"c":92.69,"h":99.07,"l":92.35,"n":27857,"o":98.28,"t":"2024-12-18T05:00:00Z","v":4160366,"vw":96.022665},{"c":92.43,"h":94.6085,"l":92.35,"n":22340,"o":94.1,"t":"2024-12-19T05:00:00Z","v":3560882,"vw":93.267803},{"c":94.53,"h":96.04,"l":91.37,"n":30830,"o":91.64,"t":"2024-12-20T05:00:00Z","v":4278161,"vw":94.060559},{"c":95.48,"h":95.66,"l":93.2299,"n":14302,"o":94.24,"t":"2024-12-23T05:00:00Z","v":1986848,"vw":94.394585},{"c":97.5,"h":97.54,"l":95.68,"n":8221,"o":95.86,"t":"2024-12-24T05:00:00Z","v":1132053,"vw":96.744093},{"c":97.52,"h":97.92,"l":96.49,"n":13051,"o":96.94,"t":"2024-12-26T05:00:00Z","v":1606661,"vw":97.336967},{"c":95.44,"h":96.32,"l":94.07,"n":17166,"o":96.22,"t":"2024-12-27T05:00:00Z","v":2551773,"vw":95.202469},{"c":93.24,"h":94.36,"l":92.04,"n":17773,"o":93.15,"t":"2024-12-30T05:00:00Z","v":2368892,"vw":93.204959},{"c":92.51,"h":93.96,"l":92.02,"n":14825,"o":93.75,"t":"2024-12-31T05:00:00Z","v":2014484,"vw":92.782163},{"c":92.02,"h":94.1001,"l":90.74,"n":23455,"o":93.56,"t":"2025-01-02T05:00:00Z","v":3345981,"vw":92.062875},{"c":94.28,"h":94.5083,"l":92.59,"n":13559,"o":92.93,"t":"2025-01-03T05:00:00Z","v":2015436,"vw":93.809429},{"c":95.4,"h":96.77,"l":94.83,"n":14228,"o":95.64,"t":"2025-01-06T05:00:00Z","v":2041469,"vw":95.848758},{"c":93.25,"h":96.11,"l":92.62,"n":15229,"o":96.04,"t":"2025-01-07T05:00:00Z","v":2266519,"vw":94.053361},{"c":93.42,"h":93.79,"l":92.08,"n":14390,"o":93.23,"t":"2025-01-08T05:00:00Z","v":2311275,"vw":93.037781},{"c":90.56,"h":92.2899,"l":89.94,"n":22181,"o":92.26,"t":"2025-01-10T05:00:00Z","v":4540875,"vw":90.659207},{"c":90.84,"h":90.9299,"l":88.94,"n":14636,"o":89.06,"t":"2025-01-13T05:00:00Z","v":1960370,"vw":89.864554},{"c":91.06,"h":91.92,"l":89.87,"n":19223,"o":91.74,"t":"2025-01-14T05:00:00Z","v":2852717,"vw":90.865786},{"c":94.35,"h":94.7199,"l":93.23,"n":15988,"o":93.6,"t":"2025-01-15T05:00:00Z","v":2312257,"vw":94.026672},{"c":93.99,"h":94.84,"l":93.75,"n":9722,"o":94.78,"t":"2025-01-16T05:00:00Z","v":1346933,"vw":94.303293},{"c":95.78,"h":96.365,"l":95.18,"n":12763,"o":95.62,"t":"2025-01-17T05:00:00Z","v":1864235,"vw":95.847371},{"c":97.52,"h":97.53,"l":96.135,"n":14632,"o":96.78,"t":"2025-01-21T05:00:00Z","v":3618232,"vw":96.885774},{"c":98.58,"h":99.0619,"l":98.3,"n":11281,"o":98.45,"t":"2025-01-22T05:00:00Z","v":1576870,"vw":98.728044},{"c":99.67,"h":99.67,"l":98.3,"n":8832,"o":98.37,"t":"2025-01-23T05:00:00Z","v":1315227,"vw":98.871171},{"c":99.05,"h":99.97,"l":98.69,"n":11636,"o":99.66,"t":"2025-01-24T05:00:00Z","v":2292190,"vw":99.227171},{"c":96.24,"h":96.31,"l":94.7,"n":28464,"o":94.74,"t":"2025-01-27T05:00:00Z","v":3652844,"vw":95.599338},{"c":97.86,"h":98.1295,"l":95.55,"n":13219,"o":96.61,"t":"2025-01-28T05:00:00Z","v":2356487,"vw":97.36209},{"c":96.98,"h":97.715,"l":96.14,"n":15719,"o":97.6,"t":"2025-01-29T05:00:00Z","v":2036376,"vw":97.013388},{"c":97.98,"h":98.4918,"l":96.62,"n":18325,"o":97.66,"t":"2025-01-30T05:00:00Z","v":3158639,"vw":97.75858},{"c":96.89,"h":99.5414,"l":96.65,"n":16117,"o":98.75,"t":"2025-01-31T05:00:00Z","v":2355758,"vw":98.241749},{"c":95.57,"h":96.38,"l":93.25,"n":23374,"o":93.93,"t":"2025-02-03T05:00:00Z","v":3589541,"vw":95.167212},{"c":96.85,"h":97,"l":95.43,"n":10576,"o":95.59,"t":"2025-02-04T05:00:00Z","v":1553210,"vw":96.489507},{"c":97.61,"h":97.665,"l":95.82,"n":8630,"o":96.47,"t":"2025-02-05T05:00:00Z","v":1302037,"vw":96.787202},{"c":98.28,"h":98.32,"l":97.09,"n":11481,"o":98.17,"t":"2025-02-06T05:00:00Z","v":1722293,"vw":97.928059},{"c":96.44,"h":98.83,"l":96.22,"n":16834,"o":98.42,"t":"2025-02-07T05:00:00Z","v":2141140,"vw":97.10453},{"c":97.72,"h":97.94,"l":97.05,"n":8645,"o":97.47,"t":"2025-02-10T05:00:00Z","v":1004822,"vw":97.581155},{"c":97.83,"h":98.04,"l":96.9355,"n":7406,"o":96.97,"t":"2025-02-11T05:00:00Z","v":918742,"vw":97.538636},{"c":97.23,"h":97.6093,"l":95.67,"n":13414,"o":95.87,"t":"2025-02-12T05:00:00Z","v":2196322,"vw":96.911964},{"c":99.26,"h":99.33,"l":97.16,"n":18668,"o":97.57,"t":"2025-02-13T05:00:00Z","v":3725323,"vw":98.428077},{"c":99.2,"h":99.6,"l":98.98,"n":8965,"o":99.27,"t":"2025-02-14T05:00:00Z","v":1807834,"vw":99.306904},{"c":99.72,"h":99.73,"l":98.73,"n":10720,"o":99.55,"t":"2025-02-18T05:00:00Z","v":1646806,"vw":99.26871},{"c":100.21,"h":100.2946,"l":99.105,"n":13598,"o":99.28,"t":"2025-02-19T05:00:00Z","v":4307696,"vw":99.784134},{"c":99.36,"h":99.76,"l":98.26,"n":12204,"o":99.74,"t":"2025-02-20T05:00:00Z","v":1925509,"vw":98.94312},{"c":95.92,"h":99.25,"l":95.7405,"n":17903,"o":99.24,"t":"2025-02-21T05:00:00Z","v":2650924,"vw":97.089973},{"c":95.01,"h":96.86,"l":94.7802,"n":22165,"o":96.53,"t":"2025-02-24T05:00:00Z","v":5812517,"vw":96.050372},{"c":94.05,"h":95.2,"l":92.57,"n":19124,"o":94.97,"t":"2025-02-25T05:00:00Z","v":2581488,"vw":93.888917},{"c":94.09,"h":95.72,"l":93.292,"n":16096,"o":94.59,"t":"2025-02-26T05:00:00Z","v":2260650,"vw":94.621951},{"c":91.11,"h":95.21,"l":90.98,"n":23555,"o":94.85,"t":"2025-02-27T05:00:00Z","v":2503951,"vw":93.100029},{"c":93.87,"h":94.07,"l":90.2501,"n":20548,"o":91.22,"t":"2025-02-28T05:00:00Z","v":2435789,"vw":91.764077},{"c":90.65,"h":94.87,"l":89.37,"n":23138,"o":94.52,"t":"2025-03-03T05:00:00Z","v":5309202,"vw":91.366129},{"c":88.43,"h":91.05,"l":86.99,"n":26122,"o":89.33,"t":"2025-03-04T05:00:00Z","v":3435645,"vw":88.805736},{"c":90.33,"h":90.86,"l":87.25,"n":22332,"o":88.35,"t":"2025-03-05T05:00:00Z","v":9842281,"vw":88.957854},{"c":87.14,"h":89.41,"l":86.28,"n":27031,"o":87.95,"t":"2025-03-06T05:00:00Z","v":3306967,"vw":87.590126},{"c":87.99,"h":88.45,"l":84.9,"n":26461,"o":86.51,"t":"2025-03-07T05:00:00Z","v":3971564,"vw":86.947466},{"c":83.34,"h":86.04,"l":81.7801,"n":30804,"o":85.46,"t":"2025-03-10T04:00:00Z","v":3718617,"vw":83.912795},{"c":81.96,"h":83.96,"l":80.7404,"n":33661,"o":82.92,"t":"2025-03-11T04:00:00Z","v":4475783,"vw":82.373075},{"c":82.78,"h":84.02,"l":81.24,"n":22659,"o":83.74,"t":"2025-03-12T04:00:00Z","v":3311248,"vw":82.88427},{"c":80.57,"h":82.79,"l":80.02,"n":22086,"o":82.64,"t":"2025-03-13T04:00:00Z","v":2813652,"vw":81.184045},{"c":83.82,"h":84.1199,"l":81.72,"n":18659,"o":81.86,"t":"2025-03-14T04:00:00Z","v":2993624,"vw":83.212997},{"c":85.08,"h":85.88,"l":83.69,"n":28865,"o":83.78,"t":"2025-03-17T04:00:00Z","v":6011864,"vw":84.760133},{"c":83.28,"h":84.46,"l":82.68,"n":18096,"o":84.4,"t":"2025-03-18T04:00:00Z","v":2018696,"vw":83.330357},{"c":85.03,"h":86.18,"l":83.4395,"n":15888,"o":83.78,"t":"2025-03-19T04:00:00Z","v":2471500,"vw":84.725916},{"c":84.61,"h":86.05,"l":83.68,"n":14831,"o":83.88,"t":"2025-03-20T04:00:00Z","v":2537789,"vw":84.8379},{"c":84.59,"h":84.81,"l":82.78,"n":19671,"o":83.14,"t":"2025-03-21T04:00:00Z","v":2785100,"vw":83.743047},{"c":87.57,"h":87.89,"l":86.4203,"n":18400,"o":86.61,"t":"2025-03-24T04:00:00Z","v":2914738,"vw":87.351091},{"c":87.95,"h":88.268,"l":87.45,"n":11120,"o":87.93,"t":"2025-03-25T04:00:00Z","v":1629195,"vw":87.82255},{"c":85.75,"h":88.03,"l":85.29,"n":16990,"o":87.74,"t":"2025-03-26T04:00:00Z","v":2342725,"vw":86.40318},{"c":85.22,"h":86.38,"l":84.6,"n":17507,"o":85.27,"t":"2025-03-27T04:00:00Z","v":2877219,"vw":85.581829},{"c":81.8,"h":84.94,"l":81.59,"n":20637,"o":84.71,"t":"2025-03-28T04:00:00Z","v":2878087,"vw":82.808587},{"c":82.78,"h":83.22,"l":79.1506,"n":21219,"o":80.01,"t":"2025-03-31T04:00:00Z","v":5066289,"vw":81.346359},{"c":83.31,"h":83.87,"l":81.14,"n":22926,"o":82.24,"t":"2025-04-01T04:00:00Z","v":3454413,"vw":82.606998},{"c":84.34,"h":85.19,"l":81.46,"n":36514,"o":81.51,"t":"2025-04-02T04:00:00Z","v":4682003,"vw":83.76005},{"c":76.3,"h":79.38,"l":76.08,"n":56896,"o":78.54,"t":"2025-04-03T04:00:00Z","v":5005145,"vw":77.735768},{"c":67.17,"h":72.88,"l":67.01,"n":90235,"o":72.27,"t":"2025-04-04T04:00:00Z","v":8351953,"vw":69.905918},{"c":66.9,"h":71.79,"l":60.84,"n":133463,"o":62.78,"t":"2025-04-07T04:00:00Z","v":11858742,"vw":65.963904},{"c":64.8,"h":72.25,"l":62.78,"n":65363,"o":71.45,"t":"2025-04-08T04:00:00Z","v":8387053,"vw":68.439358},{"c":76.95,"h":77.6699,"l":63.8,"n":103187,"o":63.9,"t":"2025-04-09T04:00:00Z","v":16379919,"vw":71.192611},{"c":71.56,"h":74.04,"l":67.3,"n":68318,"o":73.67,"t":"2025-04-10T04:00:00Z","v":8093687,"vw":71.348289},{"c":74.01,"h":74.72,"l":70.26,"n":39130,"o":71.07,"t":"2025-04-11T04:00:00Z","v":4263436,"vw":72.536622},{"c":75.45,"h":76.9,"l":74.01,"n":25425,"o":76.84,"t":"2025-04-14T04:00:00Z","v":3181568,"vw":75.694704},{"c":75.07,"h":76.5801,"l":74.83,"n":19258,"o":75.61,"t":"2025-04-15T04:00:00Z","v":2783609,"vw":75.602505},{"c":71.71,"h":74.3,"l":70.2,"n":28547,"o":73.37,"t":"2025-04-16T04:00:00Z","v":3429091,"vw":72.218716},{"c":71.85,"h":73.15,"l":71.1601,"n":23889,"o":72.16,"t":"2025-04-17T04:00:00Z","v":2853146,"vw":72.293464},{"c":68.44,"h":70.52,"l":66.9401,"n":28891,"o":70.38,"t":"2025-04-21T04:00:00Z","v":3547431,"vw":68.113121},{"c":71.9,"h":72.5,"l":69.81,"n":24507,"o":70.07,"t":"2025-04-22T04:00:00Z","v":4016166,"vw":71.305004},{"c":74.17,"h":76.89,"l":73.76,"n":26744,"o":75.53,"t":"2025-04-23T04:00:00Z","v":3913650,"vw":75.329122},{"c":77.25,"h":77.48,"l":74.17,"n":19764,"o":74.5,"t":"2025-04-24T04:00:00Z","v":2602264,"vw":76.39746},{"c":78.33,"h":78.48,"l":76.415,"n":18060,"o":77.27,"t":"2025-04-25T04:00:00Z","v":2888360,"vw":77.704817},{"c":78.43,"h":79.1747,"l":76.759,"n":16170,"o":78.58,"t":"2025-04-28T04:00:00Z","v":2135617,"vw":78.147157},{"c":79.35,"h":79.7,"l":77.77,"n":13594,"o":77.87,"t":"2025-04-29T04:00:00Z","v":1540401,"vw":78.8971},{"c":79.37,"h":79.99,"l":75.7,"n":19903,"o":77.43,"t":"2025-04-30T04:00:00Z","v":2776998,"vw":77.908296},{"c":80.54,"h":82.17,"l":80.38,"n":17610,"o":81.1,"t":"2025-05-01T04:00:00Z","v":3251499,"vw":81.280869},{"c":82.85,"h":83.3664,"l":81.63,"n":17327,"o":82.34,"t":"2025-05-02T04:00:00Z","v":2103173,"vw":82.7117},{"c":81.95,"h":82.86,"l":81.42,"n":11513,"o":81.67,"t":"2025-05-05T04:00:00Z","v":1504075,"vw":82.043987},{"c":80.57,"h":81.875,"l":80.03,"n":12840,"o":80.32,"t":"2025-05-06T04:00:00Z","v":1560243,"vw":80.830305},{"c":81.26,"h":81.9997,"l":79.78,"n":16163,"o":80.94,"t":"2025-05-07T04:00:00Z","v":4728820,"vw":80.902395},{"c":82.32,"h":83.86,"l":81.4,"n":16818,"o":82.41,"t":"2025-05-08T04:00:00Z","v":2497371,"vw":82.763317},{"c":82.09,"h":83.03,"l":81.6538,"n":11837,"o":82.73,"t":"2025-05-09T04:00:00Z","v":1696501,"vw":82.290025},{"c":87.47,"h":87.5,"l":85.79,"n":20125,"o":87.08,"t":"2025-05-12T04:00:00Z","v":2625270,"vw":86.71811},{"c":88.66,"h":89.329,"l":87.4607,"n":17036,"o":87.65,"t":"2025-05-13T04:00:00Z","v":2480799,"vw":88.728681},{"c":88.84,"h":89.2886,"l":88.25,"n":15701,"o":88.95,"t":"2025-05-14T04:00:00Z","v":2303214,"vw":88.808143},{"c":89.7,"h":89.87,"l":88.1,"n":13013,"o":88.23,"t":"2025-05-15T04:00:00Z","v":1700685,"vw":89.067192},{"c":90.81,"h":90.9,"l":89.34,"n":14169,"o":89.92,"t":"2025-05-16T04:00:00Z","v":1742335,"vw":90.171063},{"c":91.03,"h":91.21,"l":88.935,"n":16752,"o":88.95,"t":"2025-05-19T04:00:00Z","v":2219118,"vw":90.23357},{"c":90.35,"h":90.74,"l":89.39,"n":12998,"o":90.45,"t":"2025-05-20T04:00:00Z","v":1880334,"vw":90.223958},{"c":87.33,"h":90.26,"l":86.99,"n":21991,"o":89,"t":"2025-05-21T04:00:00Z","v":3713666,"vw":88.303176},{"c":87.34,"h":88.41,"l":86.85,"n":17627,"o":87.22,"t":"2025-05-22T04:00:00Z","v":2721205,"vw":87.657572},{"c":86.13,"h":86.91,"l":85.0601,"n":21211,"o":85.17,"t":"2025-05-23T04:00:00Z","v":3017817,"vw":85.823489},{"c":89.67,"h":89.7163,"l":87.66,"n":17183,"o":88.17,"t":"2025-05-27T04:00:00Z","v":2458591,"vw":88.957836},{"c":88.63,"h":90.16,"l":88.42,"n":15037,"o":89.8,"t":"2025-05-28T04:00:00Z","v":2176905,"vw":89.277461},{"c":89.29,"h":90.26,"l":88.1127,"n":15342,"o":90.22,"t":"2025-05-29T04:00:00Z","v":2069524,"vw":89.244552},{"c":89.07,"h":89.571,"l":87.2,"n":17787,"o":88.93,"t":"2025-05-30T04:00:00Z","v":2838069,"vw":88.670056},{"c":90.04,"h":90.08,"l":87.76,"n":13387,"o":88.555,"t":"2025-06-02T04:00:00Z","v":1713086,"vw":89.106487},{"c":91.09,"h":91.37,"l":89.78,"n":15368,"o":89.94,"t":"2025-06-03T04:00:00Z","v":2208690,"vw":90.884873},{"c":91,"h":91.62,"l":90.89,"n":9982,"o":91.33,"t":"2025-06-04T04:00:00Z","v":1041767,"vw":91.307433},{"c":90.06,"h":91.9252,"l":89.49,"n":17406,"o":91.53,"t":"2025-06-05T04:00:00Z","v":2277290,"vw":90.67509},{"c":91.9,"h":92.4417,"l":91.25,"n":13810,"o":91.76,"t":"2025-06-06T04:00:00Z","v":1550714,"vw":91.978242},{"c":92.04,"h":92.55,"l":91.73,"n":13111,"o":92.08,"t":"2025-06-09T04:00:00Z","v":1767495,"vw":92.188879},{"c":93.1,"h":93.21,"l":91.9,"n":15478,"o":92.23,"t":"2025-06-10T04:00:00Z","v":1809272,"vw":92.633066},{"c":92.57,"h":93.7,"l":91.93,"n":18992,"o":93.42,"t":"2025-06-11T04:00:00Z","v":2273361,"vw":92.895884},{"c":93.25,"h":93.26,"l":91.98,"n":14985,"o":92.12,"t":"2025-06-12T04:00:00Z","v":1839002,"vw":92.860117},{"c":91.14,"h":92.635,"l":90.69,"n":29041,"o":91.61,"t":"2025-06-13T04:00:00Z","v":3734961,"vw":91.579322},{"c":92.88,"h":93.41,"l":92.15,"n":16471,"o":92.2,"t":"2025-06-16T04:00:00Z","v":2142366,"vw":92.891924},{"c":91.28,"h":92.56,"l":91.04,"n":15688,"o":92.1,"t":"2025-06-17T04:00:00Z","v":1755470,"vw":91.887703},{"c":91.22,"h":92.37,"l":90.93,"n":11733,"o":91.51,"t":"2025-06-18T04:00:00Z","v":2218142,"vw":91.646409},{"c":90.72,"h":92.325,"l":90.31,"n":14144,"o":91.99,"t":"2025-06-20T04:00:00Z","v":2128148,"vw":91.010591},{"c":92.5,"h":92.62,"l":89.97,"n":20873,"o":90.96,"t":"2025-06-23T04:00:00Z","v":2838036,"vw":91.531642},{"c":94.54,"h":94.87,"l":93.51,"n":16002,"o":93.79,"t":"2025-06-24T04:00:00Z","v":2191940,"vw":94.362239},{"c":94.44,"h":94.8383,"l":93.96,"n":10381,"o":94.67,"t":"2025-06-25T04:00:00Z","v":1554616,"vw":94.471855},{"c":95.92,"h":96.0201,"l":94.82,"n":11636,"o":95,"t":"2025-06-26T04:00:00Z","v":1422483,"vw":95.520118},{"c":96.74,"h":97.2554,"l":95.53,"n":14190,"o":96.17,"t":"2025-06-27T04:00:00Z","v":1926157,"vw":96.567286},{"c":97.72,"h":98.13,"l":96.84,"n":13290,"o":97.56,"t":"2025-06-30T04:00:00Z","v":2303921,"vw":97.539617},{"c":97.59,"h":98,"l":96.95,"n":14247,"o":97.22,"t":"2025-07-01T04:00:00Z","v":2448099,"vw":97.584273},{"c":98.47,"h":98.49,"l":97.3,"n":10545,"o":97.48,"t":"2025-07-02T04:00:00Z","v":1461530,"vw":98.028519},{"c":99.94,"h":100.26,"l":99.08,"n":11769,"o":99.08,"t":"2025-07-03T04:00:00Z","v":1507686,"vw":99.883668},{"c":98.51,"h":99.53,"l":97.58,"n":17322,"o":99.33,"t":"2025-07-07T04:00:00Z","v":1970620,"vw":98.450586},{"c":98.34,"h":98.91,"l":98.1,"n":11500,"o":98.69,"t":"2025-07-08T04:00:00Z","v":1434204,"vw":98.469123},{"c":99.5,"h":99.73,"l":98.52,"n":11792,"o":99.1,"t":"2025-07-09T04:00:00Z","v":1861903,"vw":99.18316},{"c":100.07,"h":100.4,"l":99.165,"n":9612,"o":99.55,"t":"2025-07-10T04:00:00Z","v":1058063,"vw":99.865906},{"c":99.29,"h":99.6995,"l":98.66,"n":10039,"o":99.04,"t":"2025-07-11T04:00:00Z","v":1223763,"vw":99.316866},{"c":99.64,"h":99.7807,"l":98.7124,"n":10592,"o":99.13,"t":"2025-07-14T04:00:00Z","v":1636255,"vw":99.404758},{"c":98.76,"h":100.61,"l":98.76,"n":14668,"o":100.52,"t":"2025-07-15T04:00:00Z","v":2547392,"vw":99.497607},{"c":99.43,"h":99.6079,"l":97.48,"n":16637,"o":99.31,"t":"2025-07-16T04:00:00Z","v":2307114,"vw":98.84068},{"c":100.66,"h":100.76,"l":99.45,"n":9901,"o":99.48,"t":"2025-07-17T04:00:00Z","v":1129051,"vw":100.308032},{"c":100.46,"h":101.02,"l":100.1,"n":12081,"o":101,"t":"2025-07-18T04:00:00Z","v":1431620,"vw":100.497483},{"c":100.82,"h":101.71,"l":100.67,"n":9535,"o":100.82,"t":"2025-07-21T04:00:00Z","v":1252731,"vw":101.268609},{"c":100.84,"h":101.08,"l":99.97,"n":10485,"o":100.9,"t":"2025-07-22T04:00:00Z","v":2784082,"vw":100.582782},{"c":102.53,"h":102.53,"l":101.1,"n":11207,"o":101.69,"t":"2025-07-23T04:00:00Z","v":1686981,"vw":101.952596},{"c":102.62,"h":103.13,"l":102.44,"n":11123,"o":102.64,"t":"2025-07-24T04:00:00Z","v":1146723,"vw":102.796593},{"c":103.39,"h":103.569,"l":102.68,"n":13377,"o":102.77,"t":"2025-07-25T04:00:00Z","v":4071305,"vw":103.259109},{"c":103.33,"h":103.69,"l":102.9,"n":13667,"o":103.52,"t":"2025-07-28T04:00:00Z","v":1523309,"vw":103.280277},{"c":102.76,"h":103.8688,"l":102.4784,"n":16356,"o":103.79,"t":"2025-07-29T04:00:00Z","v":1762969,"vw":103.045584},{"c":102.53,"h":103.5333,"l":101.56,"n":21961,"o":102.99,"t":"2025-07-30T04:00:00Z","v":4297448,"vw":102.715733},{"c":101.68,"h":104.22,"l":101.2896,"n":23069,"o":104.09,"t":"2025-07-31T04:00:00Z","v":2116484,"vw":102.770971},{"c":98.31,"h":99.81,"l":97.5655,"n":36956,"o":99.8,"t":"2025-08-01T04:00:00Z","v":4079996,"vw":98.530805},{"c":101.27,"h":101.3,"l":99.55,"n":17853,"o":99.57,"t":"2025-08-04T04:00:00Z","v":2527636,"vw":100.83508},{"c":100.28,"h":101.75,"l":99.97,"n":18381,"o":101.5,"t":"2025-08-05T04:00:00Z","v":1670337,"vw":100.641639},{"c":101.75,"h":102,"l":100.31,"n":16256,"o":100.58,"t":"2025-08-06T04:00:00Z","v":1615586,"vw":101.397213},{"c":101.61,"h":103.1,"l":100.59,"n":20896,"o":102.87,"t":"2025-08-07T04:00:00Z","v":5330383,"vw":101.429783},{"c":103.1,"h":103.28,"l":102.0594,"n":13316,"o":102.15,"t":"2025-08-08T04:00:00Z","v":1333740,"vw":102.892487},{"c":102.68,"h":103.68,"l":102.29,"n":12618,"o":103.22,"t":"2025-08-11T04:00:00Z","v":1299664,"vw":103.009149},{"c":104.86,"h":104.92,"l":102.98,"n":15600,"o":103.45,"t":"2025-08-12T04:00:00Z","v":1494648,"vw":104.277786},{"c":105.58,"h":105.99,"l":104.87,"n":15061,"o":105.59,"t":"2025-08-13T04:00:00Z","v":1524854,"vw":105.389924},{"c":105.58,"h":105.79,"l":104.74,"n":16437,"o":104.88,"t":"2025-08-14T04:00:00Z","v":2715481,"vw":105.338578},{"c":105.06,"h":105.9,"l":104.73,"n":16311,"o":105.89,"t":"2025-08-15T04:00:00Z","v":1313038,"vw":105.217465},{"c":104.97,"h":105.17,"l":104.605,"n":14433,"o":104.84,"t":"2025-08-18T04:00:00Z","v":1787193,"vw":104.938661},{"c":103.79,"h":105.21,"l":103.4,"n":24239,"o":104.9,"t":"2025-08-19T04:00:00Z","v":2481856,"vw":103.936191},{"c":103.23,"h":103.725,"l":101.57,"n":43069,"o":103.65,"t":"2025-08-20T04:00:00Z","v":5453213,"vw":102.757482},{"c":102.4,"h":103.18,"l":101.84,"n":25779,"o":102.61,"t":"2025-08-21T04:00:00Z","v":1834620,"vw":102.527535},{"c":105.47,"h":105.88,"l":102.9,"n":36127,"o":103.06,"t":"2025-08-22T04:00:00Z","v":3409118,"vw":105.223017},{"c":104.55,"h":105.47,"l":104.53,"n":14776,"o":105.05,"t":"2025-08-25T04:00:00Z","v":1545635,"vw":105.079442},{"c":105.39,"h":105.52,"l":104.2493,"n":16697,"o":104.44,"t":"2025-08-26T04:00:00Z","v":1425765,"vw":104.954363},{"c":105.87,"h":106.11,"l":105.16,"n":13410,"o":105.19,"t":"2025-08-27T04:00:00Z","v":1391464,"vw":105.759308},{"c":106.58,"h":106.775,"l":105.44,"n":15119,"o":106.07,"t":"2025-08-28T04:00:00Z","v":1485740,"vw":106.198679},{"c":105.28,"h":106.17,"l":104.655,"n":21217,"o":106.08,"t":"2025-08-29T04:00:00Z","v":1738470,"vw":105.199049},{"c":103.69,"h":103.7399,"l":101.94,"n":34114,"o":102.78,"t":"2025-09-02T04:00:00Z","v":2895365,"vw":102.812326},{"c":104.75,"h":104.9499,"l":103.74,"n":22803,"o":104.45,"t":"2025-09-03T04:00:00Z","v":1847142,"vw":104.347671},{"c":106.48,"h":106.53,"l":104.68,"n":17339,"o":105.01,"t":"2025-09-04T04:00:00Z","v":1470022,"vw":105.743357},{"c":105.86,"h":107.5,"l":104.5969,"n":34686,"o":107.25,"t":"2025-09-05T04:00:00Z","v":2221025,"vw":105.830968},{"c":106.36,"h":106.6999,"l":105.88,"n":16736,"o":106.32,"t":"2025-09-08T04:00:00Z","v":1790503,"vw":106.235033},{"c":106.85,"h":107.01,"l":105.82,"n":18924,"o":106.4,"t":"2025-09-09T04:00:00Z","v":1586825,"vw":106.51799},{"c":107.46,"h":108.2,"l":106.92,"n":20105,"o":107.93,"t":"2025-09-10T04:00:00Z","v":1656570,"vw":107.606302},{"c":109.2,"h":109.41,"l":107.9,"n":17349,"o":108.09,"t":"2025-09-11T04:00:00Z","v":1462234,"vw":109.006616},{"c":109.07,"h":109.66,"l":108.9399,"n":13406,"o":109.17,"t":"2025-09-12T04:00:00Z","v":2555632,"vw":109.298293},{"c":110.23,"h":110.285,"l":109.72,"n":15702,"o":109.815,"t":"2025-09-15T04:00:00Z","v":1239327,"vw":110.05362},{"c":109.9,"h":110.51,"l":109.66,"n":12931,"o":110.39,"t":"2025-09-16T04:00:00Z","v":1048315,"vw":110.006489},{"c":109.62,"h":110.485,"l":107.98,"n":27612,"o":109.91,"t":"2025-09-17T04:00:00Z","v":2025649,"vw":109.543689},{"c":110.66,"h":111.51,"l":109.99,"n":10664,"o":110.5,"t":"2025-09-18T04:00:00Z","v":1326841,"vw":110.808966},{"c":111.65,"h":111.965,"l":110.5892,"n":10784,"o":111.23,"t":"2025-09-19T04:00:00Z","v":1228409,"vw":111.283772},{"c":112.71,"h":112.86,"l":111.13,"n":13205,"o":111.13,"t":"2025-09-22T04:00:00Z","v":1092884,"vw":112.123019},{"c":111.52,"h":112.8775,"l":111.075,"n":19751,"o":112.65,"t":"2025-09-23T04:00:00Z","v":1795808,"vw":111.800874},{"c":110.54,"h":111.71,"l":110.09,"n":21251,"o":111.68,"t":"2025-09-24T04:00:00Z","v":1622116,"vw":110.812633},{"c":109.51,"h":109.98,"l":108.32,"n":37493,"o":109.49,"t":"2025-09-25T04:00:00Z","v":2579708,"vw":109.352965},{"c":110.71,"h":110.91,"l":109.46,"n":28791,"o":109.97,"t":"2025-09-26T04:00:00Z","v":1919554,"vw":110.34172},{"c":111.32,"h":111.84,"l":110.7314,"n":19624,"o":111.58,"t":"2025-09-29T04:00:00Z","v":1595285,"vw":111.326708},{"c":112.13,"h":112.31,"l":110.63,"n":25895,"o":111.06,"t":"2025-09-30T04:00:00Z","v":1778329,"vw":111.451364},{"c":112.92,"h":113.225,"l":111.1,"n":19716,"o":111.13,"t":"2025-10-01T04:00:00Z","v":2152402,"vw":112.497263},{"c":113.12,"h":113.59,"l":112.33,"n":15046,"o":113.56,"t":"2025-10-02T04:00:00Z","v":1448207,"vw":113.018336},{"c":113.09,"h":114.26,"l":112.76,"n":25664,"o":113.36,"t":"2025-10-03T04:00:00Z","v":1800500,"vw":113.581479},{"c":113.87,"h":114.17,"l":113.17,"n":15112,"o":113.88,"t":"2025-10-06T04:00:00Z","v":1411847,"vw":113.826698},{"c":113.03,"h":114.3363,"l":112.54,"n":26736,"o":114.2,"t":"2025-10-07T04:00:00Z","v":1956828,"vw":113.14738},{"c":114.34,"h":114.38,"l":113.125,"n":13303,"o":113.38,"t":"2025-10-08T04:00:00Z","v":1384186,"vw":114.073001},{"c":113.67,"h":114.605,"l":113.02,"n":20985,"o":114.48,"t":"2025-10-09T04:00:00Z","v":2051571,"vw":113.672921},{"c":107.49,"h":114.55,"l":107.4,"n":60208,"o":113.96,"t":"2025-10-10T04:00:00Z","v":4597558,"vw":110.646734},{"c":110.75,"h":111.265,"l":109.69,"n":36756,"o":109.96,"t":"2025-10-13T04:00:00Z","v":2505167,"vw":110.4411},{"c":110.47,"h":111.66,"l":107.46,"n":42886,"o":108.78,"t":"2025-10-14T04:00:00Z","v":2762346,"vw":109.926209},{"c":111.4,"h":113.11,"l":109.35,"n":39249,"o":111.96,"t":"2025-10-15T04:00:00Z","v":6362269,"vw":111.377782},{"c":109.91,"h":112.59,"l":108.73,"n":70847,"o":111.97,"t":"2025-10-16T04:00:00Z","v":4109435,"vw":110.467694},{"c":111.07,"h":111.53,"l":109.02,"n":65630,"o":109.46,"t":"2025-10-17T04:00:00Z","v":3654834,"vw":110.291268},{"c":113.39,"h":113.69,"l":112.05,"n":22903,"o":112.06,"t":"2025-10-20T04:00:00Z","v":4768110,"vw":113.265753},{"c":113.34,"h":113.94,"l":112.97,"n":23192,"o":113.43,"t":"2025-10-21T04:00:00Z","v":1946289,"vw":113.536154},{"c":112.19,"h":113.59,"l":110.67,"n":49202,"o":113.59,"t":"2025-10-22T04:00:00Z","v":3421729,"vw":111.993937},{"c":113.42,"h":113.8,"l":112.16,"n":25305,"o":112.25,"t":"2025-10-23T04:00:00Z","v":1809349,"vw":113.14729},{"c":115.24,"h":115.7,"l":114.77,"n":24425,"o":115.03,"t":"2025-10-24T04:00:00Z","v":2229788,"vw":115.394997},{"c":117.97,"h":118.09,"l":116.9356,"n":23501,"o":117.17,"t":"2025-10-27T04:00:00Z","v":2345899,"vw":117.485179},{"c":118.58,"h":119.24,"l":117.835,"n":22703,"o":118.59,"t":"2025-10-28T04:00:00Z","v":2218891,"vw":118.495481},{"c":118.65,"h":119.49,"l":117.13,"n":49933,"o":119.14,"t":"2025-10-29T04:00:00Z","v":4416163,"vw":118.414412},{"c":116.1,"h":118.18,"l":116.08,"n":59395,"o":117.48,"t":"2025-10-30T04:00:00Z","v":3433070,"vw":117.24186},{"c":116.76,"h":117.81,"l":115.83,"n":44615,"o":117.8,"t":"2025-10-31T04:00:00Z","v":4513514,"vw":116.925283},{"c":117.23,"h":118.04,"l":116.06,"n":32194,"o":118.01,"t":"2025-11-03T05:00:00Z","v":2062563,"vw":117.121511},{"c":114.46,"h":116,"l":114.17,"n":41321,"o":114.69,"t":"2025-11-04T05:00:00Z","v":2839930,"vw":114.749253},{"c":115.13,"h":116.285,"l":114.01,"n":31952,"o":114.3,"t":"2025-11-05T05:00:00Z","v":2152665,"vw":115.296115},{"c":112.64,"h":115.09,"l":112.14,"n":55612,"o":114.78,"t":"2025-11-06T05:00:00Z","v":3804828,"vw":113.222062},{"c":112.83,"h":112.89,"l":109.58,"n":74409,"o":111.84,"t":"2025-11-07T05:00:00Z","v":5243992,"vw":111.375633},{"c":116.32,"h":116.59,"l":114.19,"n":34806,"o":114.95,"t":"2025-11-10T05:00:00Z","v":2645315,"vw":115.572454},{"c":116.85,"h":117.07,"l":115.435,"n":22233,"o":115.82,"t":"2025-11-11T05:00:00Z","v":1649723,"vw":116.281835},{"c":116.97,"h":117.52,"l":116.1601,"n":24527,"o":117.5,"t":"2025-11-12T05:00:00Z","v":1660082,"vw":116.91426},{"c":113.09,"h":116.1,"l":112.57,"n":47105,"o":115.98,"t":"2025-11-13T05:00:00Z","v":3366551,"vw":113.960007},{"c":112.99,"h":114.25,"l":110.0842,"n":59241,"o":110.79,"t":"2025-11-14T05:00:00Z","v":4966998,"vw":112.558643},{"c":110.87,"h":113.575,"l":109.695,"n":66653,"o":112.23,"t":"2025-11-17T05:00:00Z","v":7139518,"vw":111.324142},{"c":109.01,"h":110.66,"l":107.595,"n":96987,"o":109.62,"t":"2025-11-18T05:00:00Z","v":7930035,"vw":109.399876},{"c":109.79,"h":111.375,"l":108.53,"n":52437,"o":109.2,"t":"2025-11-19T05:00:00Z","v":3693858,"vw":109.909698},{"c":53.21,"h":57.04,"l":53.12,"n":60568,"o":56.6,"t":"2025-11-20T05:00:00Z","v":5442427,"vw":54.842804},{"c":54.26,"h":55.16,"l":52.92,"n":58824,"o":53.58,"t":"2025-11-21T05:00:00Z","v":6211551,"vw":54.027169},{"c":55.86,"h":56.075,"l":54.68,"n":31204,"o":54.86,"t":"2025-11-24T05:00:00Z","v":3679987,"vw":55.637803},{"c":56.9,"h":57.095,"l":55.13,"n":32553,"o":55.83,"t":"2025-11-25T05:00:00Z","v":6729458,"vw":56.535614},{"c":57.65,"h":58,"l":57.17,"n":20060,"o":57.33,"t":"2025-11-26T05:00:00Z","v":3081259,"vw":57.70897},{"c":58.26,"h":58.31,"l":57.79,"n":11319,"o":57.85,"t":"2025-11-28T05:00:00Z","v":1850725,"vw":58.087402},{"c":57.73,"h":58.19,"l":57.465,"n":19639,"o":57.48,"t":"2025-12-01T05:00:00Z","v":3077504,"vw":57.773484},{"c":57.93,"h":58.3199,"l":57.56,"n":20601,"o":57.99,"t":"2025-12-02T05:00:00Z","v":2328048,"vw":58.003668},{"c":58.31,"h":58.49,"l":57.61,"n":17917,"o":57.77,"t":"2025-12-03T05:00:00Z","v":2359031,"vw":58.187466},{"c":58.41,"h":58.58,"l":57.89,"n":18902,"o":58.55,"t":"2025-12-04T05:00:00Z","v":2570129,"vw":58.264615},{"c":58.58,"h":59.055,"l":58.4,"n":15605,"o":58.56,"t":"2025-12-05T05:00:00Z","v":2342250,"vw":58.67244},{"c":58.23,"h":58.75,"l":57.88,"n":15715,"o":58.74,"t":"2025-12-08T05:00:00Z","v":2219686,"vw":58.286087},{"c":58.14,"h":58.52,"l":58.05,"n":14240,"o":58.15,"t":"2025-12-09T05:00:00Z","v":2390128,"vw":58.274015},{"c":58.87,"h":59.12,"l":57.8256,"n":23881,"o":58.03,"t":"2025-12-10T05:00:00Z","v":2710369,"vw":58.484523},{"c":59.15,"h":59.16,"l":57.96,"n":23856,"o":58.46,"t":"2025-12-11T05:00:00Z","v":2818367,"vw":58.691971},{"c":57.84,"h":59.08,"l":57.405,"n":36772,"o":58.98,"t":"2025-12-12T05:00:00Z","v":3545287,"vw":58.069875},{"c":57.67,"h":58.52,"l":57.4217,"n":27277,"o":58.52,"t":"2025-12-15T05:00:00Z","v":3109273,"vw":57.780561},{"c":57.34,"h":57.72,"l":56.685,"n":39926,"o":57.41,"t":"2025-12-16T05:00:00Z","v":3512732,"vw":57.26186},{"c":56.06,"h":57.5857,"l":56.04,"n":42041,"o":57.5,"t":"2025-12-17T05:00:00Z","v":3976292,"vw":56.623621},{"c":56.9,"h":57.61,"l":56.64,"n":26657,"o":57.08,"t":"2025-12-18T05:00:00Z","v":3251300,"vw":57.137319},{"c":57.91,"h":57.9901,"l":57.23,"n":20353,"o":57.26,"t":"2025-12-19T05:00:00Z","v":2546382,"vw":57.791644},{"c":58.63,"h":58.725,"l":58.27,"n":19983,"o":58.48,"t":"2025-12-22T05:00:00Z","v":5741228,"vw":58.573469},{"c":59.13,"h":59.1899,"l":58.45,"n":14167,"o":58.46,"t":"2025-12-23T05:00:00Z","v":2262552,"vw":58.979428},{"c":59.42,"h":59.5099,"l":58.995,"n":9144,"o":59.02,"t":"2025-12-24T05:00:00Z","v":1460831,"vw":59.351719},{"c":59.38,"h":59.62,"l":59.21,"n":12939,"o":59.45,"t":"2025-12-26T05:00:00Z","v":1758760,"vw":59.381755},{"c":58.96,"h":59.199,"l":58.65,"n":18017,"o":58.9,"t":"2025-12-29T05:00:00Z","v":3097733,"vw":58.922774},{"c":58.8,"h":59.08,"l":58.74,"n":11124,"o":58.89,"t":"2025-12-30T05:00:00Z","v":1709662,"vw":58.881584},{"c":57.92,"h":58.85,"l":57.88,"n":16756,"o":58.83,"t":"2025-12-31T05:00:00Z","v":2622951,"vw":58.338041},{"c":58.1,"h":58.74,"l":57.54,"n":33028,"o":58.54,"t":"2026-01-02T05:00:00Z","v":5051176,"vw":58.067807},{"c":58.88,"h":59.165,"l":58.648,"n":21230,"o":58.67,"t":"2026-01-05T05:00:00Z","v":3392384,"vw":58.922716},{"c":59.57,"h":59.65,"l":58.87,"n":14689,"o":58.89,"t":"2026-01-06T05:00:00Z","v":7080819,"vw":59.416518},{"c":59.18,"h":59.925,"l":59.12,"n":14718,"o":59.62,"t":"2026-01-07T05:00:00Z","v":2058837,"vw":59.523332},{"c":59.13,"h":59.33,"l":58.8,"n":17759,"o":59.04,"t":"2026-01-08T05:00:00Z","v":2593943,"vw":59.094433},{"c":59.9,"h":60.12,"l":59.08,"n":18755,"o":59.31,"t":"2026-01-09T05:00:00Z","v":7065690,"vw":59.785905},{"c":60.08,"h":60.24,"l":59.31,"n":14092,"o":59.31,"t":"2026-01-12T05:00:00Z","v":2469281,"vw":59.918593},{"c":59.82,"h":60.23,"l":59.42,"n":19606,"o":60.16,"t":"2026-01-13T05:00:00Z","v":2606842,"vw":59.800926},{"c":59.26,"h":59.47,"l":58.52,"n":26963,"o":59.35,"t":"2026-01-14T05:00:00Z","v":4292504,"vw":58.919318},{"c":59.54,"h":60.1,"l":59.38,"n":16997,"o":59.96,"t":"2026-01-15T05:00:00Z","v":3008130,"vw":59.704776},{"c":59.42,"h":59.87,"l":59.16,"n":14318,"o":59.78,"t":"2026-01-16T05:00:00Z","v":2436971,"vw":59.564221},{"c":56.99,"h":58.22,"l":56.82,"n":47496,"o":57.67,"t":"2026-01-20T05:00:00Z","v":7592243,"vw":57.411617},{"c":58.28,"h":58.86,"l":57.08,"n":41570,"o":57.32,"t":"2026-01-21T05:00:00Z","v":5194807,"vw":57.877306},{"c":58.88,"h":59.26,"l":58.555,"n":20334,"o":59.04,"t":"2026-01-22T05:00:00Z","v":3088848,"vw":58.961465},{"c":58.9,"h":59.211,"l":58.5601,"n":19505,"o":58.74,"t":"2026-01-23T05:00:00Z","v":3182657,"vw":58.911318},{"c":59.51,"h":59.744,"l":59.04,"n":14947,"o":59.115,"t":"2026-01-26T05:00:00Z","v":2695560,"vw":59.528455},{"c":59.99,"h":60.1499,"l":59.65,"n":11609,"o":59.75,"t":"2026-01-27T05:00:00Z","v":1899514,"vw":59.978781},{"c":59.95,"h":60.37,"l":59.7,"n":17575,"o":60.24,"t":"2026-01-28T05:00:00Z","v":2895465,"vw":60.001792},{"c":59.68,"h":60.21,"l":58.1199,"n":30748,"o":60.1,"t":"2026-01-29T05:00:00Z","v":3578151,"vw":59.14632},{"c":59.29,"h":59.71,"l":58.49,"n":34179,"o":59.29,"t":"2026-01-30T05:00:00Z","v":9207838,"vw":59.045025},{"c":59.91,"h":60.155,"l":58.87,"n":22348,"o":58.9,"t":"2026-02-02T05:00:00Z","v":4491144,"vw":59.870904},{"c":58.87,"h":60.165,"l":57.94,"n":32063,"o":60.05,"t":"2026-02-03T05:00:00Z","v":4662243,"vw":58.882473},{"c":58.28,"h":59.195,"l":57.54,"n":57524,"o":58.99,"t":"2026-02-04T05:00:00Z","v":6937084,"vw":58.380317},{"c":56.81,"h":57.84,"l":56.53,"n":57079,"o":57.38,"t":"2026-02-05T05:00:00Z","v":6982265,"vw":57.10211},{"c":59.01,"h":59.28,"l":57.36,"n":37905,"o":57.44,"t":"2026-02-06T05:00:00Z","v":6016043,"vw":58.55709},{"c":59.53,"h":59.875,"l":58.59,"n":30784,"o":58.775,"t":"2026-02-09T05:00:00Z","v":7456274,"vw":59.541102},{"c":59.22,"h":59.98,"l":59.12,"n":24027,"o":59.72,"t":"2026-02-10T05:00:00Z","v":3159878,"vw":59.557728},{"c":59.19,"h":60.07,"l":58.71,"n":34561,"o":59.95,"t":"2026-02-11T05:00:00Z","v":3942520,"vw":59.339342},{"c":57.36,"h":59.76,"l":57.2,"n":42266,"o":59.58,"t":"2026-02-12T05:00:00Z","v":5226695,"vw":58.118702},{"c":57.37,"h":58.16,"l":56.69,"n":46199,"o":57.385,"t":"2026-02-13T05:00:00Z","v":5821189,"vw":57.5325},{"c":57.55,"h":57.91,"l":56.3845,"n":51476,"o":57.1,"t":"2026-02-17T05:00:00Z","v":11188639,"vw":57.204123},{"c":58.13,"h":58.63,"l":57.57,"n":16775,"o":57.77,"t":"2026-02-18T05:00:00Z","v":2884725,"vw":58.187991},{"c":57.82,"h":58.11,"l":57.34,"n":25625,"o":57.72,"t":"2026-02-19T05:00:00Z","v":2769168,"vw":57.717947},{"c":58.64,"h":58.73,"l":57.35,"n":30018,"o":57.42,"t":"2026-02-20T05:00:00Z","v":4356095,"vw":58.225159},{"c":57.43,"h":58.7031,"l":57.09,"n":30103,"o":58.35,"t":"2026-02-23T05:00:00Z","v":5529632,"vw":57.449145},{"c":58.27,"h":58.4121,"l":57.02,"n":18126,"o":57.33,"t":"2026-02-24T05:00:00Z","v":2423440,"vw":58.00386},{"c":59.22,"h":59.32,"l":58.72,"n":14149,"o":58.72,"t":"2026-02-25T05:00:00Z","v":2258191,"vw":59.088092},{"c":58.56,"h":59.27,"l":57.73,"n":27693,"o":59.27,"t":"2026-02-26T05:00:00Z","v":3623873,"vw":58.398174},{"c":58.01,"h":58.11,"l":57.2388,"n":28773,"o":57.48,"t":"2026-02-27T05:00:00Z","v":3765548,"vw":57.737918},{"c":58.03,"h":58.41,"l":56.62,"n":36676,"o":56.72,"t":"2026-03-02T05:00:00Z","v":4688541,"vw":57.847066},{"c":57,"h":57.39,"l":55.2,"n":60351,"o":56.12,"t":"2026-03-03T05:00:00Z","v":6508486,"vw":56.364794},{"c":57.81,"h":58.125,"l":56.88,"n":30277,"o":57.22,"t":"2026-03-04T05:00:00Z","v":4768997,"vw":57.712656},{"c":57.16,"h":57.86,"l":56.185,"n":43087,"o":57.26,"t":"2026-03-05T05:00:00Z","v":6349943,"vw":56.939235},{"c":55.62,"h":56.245,"l":55.18,"n":39551,"o":55.8,"t":"2026-03-06T05:00:00Z","v":5087663,"vw":55.754474},{"c":56.6,"h":56.86,"l":53.96,"n":49811,"o":54.62,"t":"2026-03-09T04:00:00Z","v":7108301,"vw":55.210765},{"c":56.37,"h":57.43,"l":56,"n":30266,"o":56.49,"t":"2026-03-10T04:00:00Z","v":5859674,"vw":56.747334},{"c":56.25,"h":56.87,"l":55.75,"n":20654,"o":56.47,"t":"2026-03-11T04:00:00Z","v":3133639,"vw":56.213121},{"c":54.51,"h":55.455,"l":54.5,"n":27180,"o":55.36,"t":"2026-03-12T04:00:00Z","v":4561987,"vw":54.973805},{"c":53.88,"h":55.525,"l":53.74,"n":23827,"o":55.025,"t":"2026-03-13T04:00:00Z","v":3980955,"vw":54.372331},{"c":54.95,"h":55.46,"l":54.67,"n":18064,"o":54.85,"t":"2026-03-16T04:00:00Z","v":3010514,"vw":55.017871},{"c":55.25,"h":55.85,"l":55.13,"n":12227,"o":55.51,"t":"2026-03-17T04:00:00Z","v":1877667,"vw":55.486385},{"c":53.73,"h":55.06,"l":53.68,"n":18119,"o":54.85,"t":"2026-03-18T04:00:00Z","v":4097672,"vw":54.309594},{"c":53.42,"h":53.92,"l":52.68,"n":31839,"o":52.96,"t":"2026-03-19T04:00:00Z","v":4911256,"vw":53.19635},{"c":51.86,"h":53.19,"l":51.26,"n":34717,"o":53.17,"t":"2026-03-20T04:00:00Z","v":5682987,"vw":52.186453},{"c":52.96,"h":54.11,"l":52.73,"n":40001,"o":53.36,"t":"2026-03-23T04:00:00Z","v":20106739,"vw":53.37896},{"c":52.59,"h":53.21,"l":52.06,"n":27111,"o":52.31,"t":"2026-03-24T04:00:00Z","v":4953040,"vw":52.674346},{"c":53.04,"h":53.7,"l":52.64,"n":19478,"o":53.34,"t":"2026-03-25T04:00:00Z","v":3282531,"vw":53.132603},{"c":51.16,"h":52.72,"l":51.11,"n":24535,"o":52.26,"t":"2026-03-26T04:00:00Z","v":4282017,"vw":51.913179},{"c":49.38,"h":50.745,"l":49.235,"n":34644,"o":50.73,"t":"2026-03-27T04:00:00Z","v":5418815,"vw":49.957599},{"c":49.06,"h":50.35,"l":48.6308,"n":26236,"o":50.3,"t":"2026-03-30T04:00:00Z","v":6904856,"vw":49.308354},{"c":51.88,"h":52.07,"l":49.9801,"n":39197,"o":50.12,"t":"2026-03-31T04:00:00Z","v":8140884,"vw":51.148347},{"c":52.65,"h":53.185,"l":52.31,"n":29211,"o":52.45,"t":"2026-04-01T04:00:00Z","v":5838317,"vw":52.727808},{"c":52.74,"h":53.06,"l":51.01,"n":26306,"o":51.22,"t":"2026-04-02T04:00:00Z","v":4571046,"vw":52.211112},{"c":53.22,"h":53.34,"l":52.67,"n":19463,"o":52.72,"t":"2026-04-06T04:00:00Z","v":3188906,"vw":52.990095},{"c":53.25,"h":53.31,"l":51.94,"n":30511,"o":52.85,"t":"2026-04-07T04:00:00Z","v":5842076,"vw":52.67602},{"c":55.94,"h":56.14,"l":55.23,"n":22826,"o":56.018,"t":"2026-04-08T04:00:00Z","v":4265991,"vw":55.775859},{"c":56.59,"h":56.81,"l":55.59,"n":17417,"o":55.78,"t":"2026-04-09T04:00:00Z","v":3049407,"vw":56.312065},{"c":56.48,"h":56.925,"l":56.34,"n":13729,"o":56.8,"t":"2026-04-10T04:00:00Z","v":2052118,"vw":56.591738},{"c":57.58,"h":57.63,"l":56.02,"n":17619,"o":56.14,"t":"2026-04-13T04:00:00Z","v":2734681,"vw":56.855953},{"c":58.99,"h":59.0173,"l":57.85,"n":24107,"o":57.87,"t":"2026-04-14T04:00:00Z","v":15382403,"vw":58.770836},{"c":59.9,"h":59.97,"l":58.955,"n":16803,"o":59.13,"t":"2026-04-15T04:00:00Z","v":3194923,"vw":59.539625},{"c":60.18,"h":60.39,"l":59.67,"n":19210,"o":60.09,"t":"2026-04-16T04:00:00Z","v":4843500,"vw":60.072092},{"c":61.62,"h":62.02,"l":60.9,"n":26513,"o":60.94,"t":"2026-04-17T04:00:00Z","v":5342456,"vw":61.620507},{"c":61.37,"h":61.5779,"l":60.93,"n":17659,"o":61.38,"t":"2026-04-20T04:00:00Z","v":4298779,"vw":61.253195},{"c":60.58,"h":61.81,"l":60.32,"n":24809,"o":61.63,"t":"2026-04-21T04:00:00Z","v":4389834,"vw":60.962412},{"c":61.78,"h":61.83,"l":61.28,"n":15357,"o":61.45,"t":"2026-04-22T04:00:00Z","v":2762747,"vw":61.592138},{"c":61.31,"h":61.97,"l":60.23,"n":26104,"o":61.49,"t":"2026-04-23T04:00:00Z","v":4885157,"vw":61.203545},{"c":62.21,"h":62.31,"l":61.37,"n":18307,"o":61.665,"t":"2026-04-24T04:00:00Z","v":3980896,"vw":62.052942},{"c":62.42,"h":62.49,"l":61.92,"n":14519,"o":62.07,"t":"2026-04-27T04:00:00Z","v":2427203,"vw":62.258182},{"c":61.8,"h":62.01,"l":61.38,"n":16264,"o":61.83,"t":"2026-04-28T04:00:00Z","v":2327574,"vw":61.680734},{"c":61.79,"h":61.87,"l":61.22,"n":20804,"o":61.67,"t":"2026-04-29T04:00:00Z","v":5381280,"vw":61.593249},{"c":62.96,"h":63.2,"l":61.57,"n":19200,"o":62.31,"t":"2026-04-30T04:00:00Z","v":5832350,"vw":62.331359},{"c":63.31,"h":64.06,"l":63.29,"n":18135,"o":63.43,"t":"2026-05-01T04:00:00Z","v":3179421,"vw":63.64518},{"c":62.86,"h":63.56,"l":62.32,"n":24244,"o":63.21,"t":"2026-05-04T04:00:00Z","v":4694990,"vw":62.874768},{"c":63.83,"h":64.07,"l":63.46,"n":14493,"o":63.5,"t":"2026-05-05T04:00:00Z","v":2733819,"vw":63.783555},{"c":65.61,"h":65.74,"l":64.55,"n":16842,"o":64.6,"t":"2026-05-06T04:00:00Z","v":4509158,"vw":65.225663},{"c":65.18,"h":66.0005,"l":64.88,"n":23531,"o":65.825,"t":"2026-05-07T04:00:00Z","v":4663539,"vw":65.426736},{"c":66.22,"h":66.325,"l":65.72,"n":14728,"o":65.77,"t":"2026-05-08T04:00:00Z","v":2245989,"vw":66.108813},{"c":66.51,"h":66.8,"l":66.02,"n":15292,"o":66.04,"t":"2026-05-11T04:00:00Z","v":2522674,"vw":66.500449},{"c":66.33,"h":66.4399,"l":65.1812,"n":18618,"o":66.11,"t":"2026-05-12T04:00:00Z","v":4868587,"vw":65.666096},{"c":67.06,"h":67.335,"l":65.84,"n":13517,"o":66.37,"t":"2026-05-13T04:00:00Z","v":2143701,"vw":66.688813},{"c":68.1,"h":68.35,"l":67.285,"n":15792,"o":67.3,"t":"2026-05-14T04:00:00Z","v":2855741,"vw":67.977631},{"c":66.43,"h":67.21,"l":66.23,"n":21172,"o":66.94,"t":"2026-05-15T04:00:00Z","v":3009733,"vw":66.687781},{"c":66.31,"h":66.83,"l":65.4,"n":31669,"o":66.545,"t":"2026-05-18T04:00:00Z","v":4182692,"vw":66.096062},{"c":65.45,"h":66.14,"l":65.04,"n":22189,"o":65.64,"t":"2026-05-19T04:00:00Z","v":2846015,"vw":65.5621},{"c":66.79,"h":66.88,"l":65.47,"n":23426,"o":65.77,"t":"2026-05-20T04:00:00Z","v":3453440,"vw":66.415519},{"c":67.03,"h":67.41,"l":66.01,"n":23572,"o":66.28,"t":"2026-05-21T04:00:00Z","v":3046960,"vw":66.557121},{"c":67.51,"h":68.12,"l":67.32,"n":17706,"o":67.62,"t":"2026-05-22T04:00:00Z","v":3481948,"vw":67.760813},{"c":68.39,"h":68.6803,"l":68.01,"n":16593,"o":68.31,"t":"2026-05-26T04:00:00Z","v":2295798,"vw":68.316195},{"c":68.38,"h":68.535,"l":67.96,"n":16896,"o":68.45,"t":"2026-05-27T04:00:00Z","v":2078525,"vw":68.328107},{"c":69.12,"h":69.215,"l":68.14,"n":16077,"o":68.33,"t":"2026-05-28T04:00:00Z","v":2337551,"vw":68.914028},{"c":69.44,"h":69.72,"l":69.105,"n":18506,"o":69.32,"t":"2026-05-29T04:00:00Z","v":2893472,"vw":69.438718},{"c":69.78,"h":70.12,"l":69.1,"n":20941,"o":69.25,"t":"2026-06-01T04:00:00Z","v":3189497,"vw":69.617519},{"c":69.97,"h":70.125,"l":69.46,"n":13253,"o":69.51,"t":"2026-06-02T04:00:00Z","v":4279645,"vw":69.901173},{"c":68.99,"h":69.82,"l":68.87,"n":16799,"o":69.71,"t":"2026-06-03T04:00:00Z","v":2629769,"vw":69.228808},{"c":69.47,"h":69.715,"l":68.47,"n":13699,"o":68.57,"t":"2026-06-04T04:00:00Z","v":2449180,"vw":69.27468},{"c":65.86,"h":68.67,"l":65.5,"n":38972,"o":68.59,"t":"2026-06-05T04:00:00Z","v":5948602,"vw":66.93918},{"c":66.17,"h":67.2592,"l":65.995,"n":27638,"o":66.89,"t":"2026-06-08T04:00:00Z","v":3808911,"vw":66.665638},{"c":65.79,"h":67.53,"l":63.17,"n":41806,"o":66.94,"t":"2026-06-09T04:00:00Z","v":5902138,"vw":65.196552},{"c":63.67,"h":65.985,"l":63.67,"n":30765,"o":65.09,"t":"2026-06-10T04:00:00Z","v":3506294,"vw":64.546433},{"c":65.83,"h":66.2284,"l":63.5,"n":35421,"o":64.24,"t":"2026-06-11T04:00:00Z","v":11031711,"vw":64.571816},{"c":66.51,"h":66.99,"l":65.32,"n":27263,"o":66.32,"t":"2026-06-12T04:00:00Z","v":5868655,"vw":66.407455},{"c":68.82,"h":69.19,"l":68.31,"n":19962,"o":68.32,"t":"2026-06-15T04:00:00Z","v":3293706,"vw":68.74161},{"c":68.04,"h":68.95,"l":67.95,"n":19514,"o":68.8,"t":"2026-06-16T04:00:00Z","v":3398919,"vw":68.454796},{"c":66.35,"h":68.3499,"l":66.01,"n":26996,"o":68.19,"t":"2026-06-17T04:00:00Z","v":3512590,"vw":67.378448},{"c":67.61,"h":67.92,"l":67.14,"n":17858,"o":67.84,"t":"2026-06-18T04:00:00Z","v":2255566,"vw":67.608234},{"c":67.2,"h":68.26,"l":66.99,"n":17601,"o":67.82,"t":"2026-06-22T04:00:00Z","v":2685855,"vw":67.314125},{"c":65.28,"h":66.35,"l":65.0301,"n":25139,"o":65.28,"t":"2026-06-23T04:00:00Z","v":2904088,"vw":65.603966},{"c":65.06,"h":66.255,"l":64.65,"n":22336,"o":65.4,"t":"2026-06-24T04:00:00Z","v":3019679,"vw":65.226076},{"c":65.05,"h":66.13,"l":64.42,"n":27337,"o":66.05,"t":"2026-06-25T04:00:00Z","v":3257890,"vw":65.186711},{"c":64.42,"h":65.6073,"l":63.9,"n":21114,"o":64.26,"t":"2026-06-26T04:00:00Z","v":2753565,"vw":64.747173},{"c":66.35,"h":66.47,"l":64.82,"n":30066,"o":65.58,"t":"2026-06-29T04:00:00Z","v":5573940,"vw":66.117376},{"c":67.38,"h":67.6301,"l":66.3701,"n":16104,"o":66.43,"t":"2026-06-30T04:00:00Z","v":2606368,"vw":67.219908},{"c":67.21,"h":67.88,"l":66.6,"n":19845,"o":67.09,"t":"2026-07-01T04:00:00Z","v":2886400,"vw":67.303165},{"c":67,"h":68.17,"l":66.14,"n":24189,"o":67.45,"t":"2026-07-02T04:00:00Z","v":3232502,"vw":67.120601},{"c":68.16,"h":68.35,"l":67.46,"n":15209,"o":67.67,"t":"2026-07-06T04:00:00Z","v":2623259,"vw":68.0505},{"c":67.49,"h":68.085,"l":67.05,"n":17749,"o":67.95,"t":"2026-07-07T04:00:00Z","v":2924681,"vw":67.557133},{"c":67.03,"h":67.19,"l":66,"n":22721,"o":66.67,"t":"2026-07-08T04:00:00Z","v":4334801,"vw":66.86942},{"c":68.17,"h":68.2285,"l":67.1,"n":13848,"o":67.39,"t":"2026-07-09T04:00:00Z","v":1879901,"vw":67.870107},{"c":68.72,"h":68.825,"l":67.52,"n":16697,"o":68.23,"t":"2026-07-10T04:00:00Z","v":2344149,"vw":68.448968},{"c":67.67,"h":68.545,"l":67.47,"n":21273,"o":68.3,"t":"2026-07-13T04:00:00Z","v":3945760,"vw":67.799095},{"c":68.15,"h":68.43,"l":67.595,"n":24341,"o":67.97,"t":"2026-07-14T04:00:00Z","v":3752735,"vw":68.141875},{"c":68.66,"h":68.81,"l":67.86,"n":15147,"o":68.57,"t":"2026-07-15T04:00:00Z","v":2688897,"vw":68.385174},{"c":67.95,"h":68.625,"l":67.415,"n":16719,"o":68.29,"t":"2026-07-16T04:00:00Z","v":2518474,"vw":68.025047},{"c":66.52,"h":67.275,"l":66.11,"n":20418,"o":66.31,"t":"2026-07-17T04:00:00Z","v":2793726,"vw":66.70687},{"c":66.33,"h":67.51,"l":66.23,"n":18136,"o":67.19,"t":"2026-07-20T04:00:00Z","v":2589565,"vw":66.67207},{"c":67.44,"h":67.555,"l":66.6903,"n":11677,"o":67.06,"t":"2026-07-21T04:00:00Z","v":1766871,"vw":67.297055},{"c":67.27,"h":67.73,"l":67.0728,"n":13201,"o":67.13,"t":"2026-07-22T04:00:00Z","v":2122423,"vw":67.417364},{"c":65.61,"h":66.375,"l":65.05,"n":18977,"o":65.79,"t":"2026-07-23T04:00:00Z","v":2504510,"vw":65.613317},{"c":65.67,"h":66.54,"l":65.4,"n":17174,"o":65.6,"t":"2026-07-24T04:00:00Z","v":2467319,"vw":65.882635},{"c":65.7,"h":66.85,"l":65.145,"n":18273,"o":66.75,"t":"2026-07-27T04:00:00Z","v":2990377,"vw":65.749043},{"c":65.98,"h":66.35,"l":65.16,"n":16754,"o":65.72,"t":"2026-07-28T04:00:00Z","v":2407051,"vw":65.926875},{"c":64.01,"h":66.33,"l":63.9092,"n":28610,"o":65.84,"t":"2026-07-29T04:00:00Z","v":3810268,"vw":64.855431},{"c":66.1,"h":66.23,"l":64.87,"n":19138,"o":65.1,"t":"2026-07-30T04:00:00Z","v":2839571,"vw":65.597397},{"c":66.99,"h":67.3599,"l":65.3601,"n":21832,"o":66.63,"t":"2026-07-31T04:00:00Z","v":3528398,"vw":66.713666},{"c":68.94,"h":69.09,"l":67.4,"n":21315,"o":67.44,"t":"2026-08-03T04:00:00Z","v":3594019,"vw":68.510242},{"c":71.39,"h":71.79,"l":69.45,"n":28282,"o":69.46,"t":"2026-08-04T04:00:00Z","v":4987765,"vw":70.914716},{"c":71.12,"h":72.4199,"l":71.06,"n":24210,"o":72.24,"t":"2026-08-05T04:00:00Z","v":3442374,"vw":71.675554},{"c":70.88,"h":71.475,"l":70.675,"n":17276,"o":71.17,"t":"2026-08-06T04:00:00Z","v":2079687,"vw":71.046615},{"c":71.68,"h":71.83,"l":71.045,"n":23120,"o":71.31,"t":"2026-08-07T04:00:00Z","v":3803532,"vw":71.517071},{"c":71.66,"h":72.03,"l":71.445,"n":18106,"o":71.57,"t":"2026-08-10T04:00:00Z","v":2301744,"vw":71.66399},{"c":71.16,"h":71.93,"l":70.98,"n":12713,"o":71.93,"t":"2026-08-11T04:00:00Z","v":1580428,"vw":71.355428},{"c":71.54,"h":71.97,"l":71.3075,"n":13570,"o":71.94,"t":"2026-08-12T04:00:00Z","v":2112643,"vw":71.562544},{"c":72.52,"h":72.7999,"l":71.845,"n":12448,"o":71.98,"t":"2026-08-13T04:00:00Z","v":1859187,"vw":72.389896},{"c":72.2,"h":72.67,"l":72.04,"n":15784,"o":72.61,"t":"2026-08-14T04:00:00Z","v":2522417,"vw":72.251568},{"c":71.5,"h":72.265,"l":71.47,"n":13866,"o":72.17,"t":"2026-08-17T04:00:00Z","v":2167462,"vw":71.811942},{"c":70.53,"h":70.91,"l":70.44,"n":16934,"o":70.76,"t":"2026-08-18T04:00:00Z","v":3372676,"vw":70.642133},{"c":70.81,"h":71.44,"l":70.65,"n":15344,"o":71.05,"t":"2026-08-19T04:00:00Z","v":2751345,"vw":70.940287},{"c":69.61,"h":70.63,"l":69.5198,"n":16377,"o":70.24,"t":"2026-08-20T04:00:00Z","v":2171371,"vw":70.046017},{"c":70.15,"h":70.5351,"l":69.8705,"n":12718,"o":70.22,"t":"2026-08-21T04:00:00Z","v":1974341,"vw":70.164629},{"c":69.73,"h":70.04,"l":69.475,"n":16234,"o":69.97,"t":"2026-08-24T04:00:00Z","v":2873811,"vw":69.78671},{"c":70.15,"h":70.31,"l":69.65,"n":12277,"o":70.2,"t":"2026-08-25T04:00:00Z","v":4093853,"vw":70.067973},{"c":70.16,"h":70.41,"l":69.8,"n":10476,"o":69.92,"t":"2026-08-26T04:00:00Z","v":1732570,"vw":70.144609},{"c":71.07,"h":71.32,"l":70.385,"n":12526,"o":70.63,"t":"2026-08-27T04:00:00Z","v":6303769,"vw":71.191977},{"c":70.74,"h":71.84,"l":70.55,"n":14047,"o":71.18,"t":"2026-08-28T04:00:00Z","v":2491064,"vw":71.030119},{"c":70.29,"h":70.475,"l":69.88,"n":12721,"o":70.36,"t":"2026-08-31T04:00:00Z","v":2820383,"vw":70.196377},{"c":69.31,"h":69.85,"l":68.91,"n":16326,"o":69.37,"t":"2026-09-01T04:00:00Z","v":6145261,"vw":69.38588},{"c":69.93,"h":70.1607,"l":69.3,"n":11849,"o":69.44,"t":"2026-09-02T04:00:00Z","v":2073802,"vw":69.827771},{"c":71.37,"h":71.545,"l":70.35,"n":12957,"o":70.42,"t":"2026-09-03T04:00:00Z","v":2139347,"vw":71.12463},{"c":70.8,"h":71.2897,"l":70.59,"n":12305,"o":71.14,"t":"2026-09-04T04:00:00Z","v":1799765,"vw":70.872858},{"c":70.01,"h":70.69,"l":69.86,"n":14612,"o":70.58,"t":"2026-09-08T04:00:00Z","v":3020826,"vw":70.173186},{"c":69.35,"h":69.7125,"l":69.08,"n":14267,"o":69.66,"t":"2026-09-09T04:00:00Z","v":2576760,"vw":69.409524},{"c":68.5,"h":68.91,"l":68.295,"n":18607,"o":68.55,"t":"2026-09-10T04:00:00Z","v":3335060,"vw":68.560215},{"c":69.63,"h":70.02,"l":69.53,"n":13117,"o":69.72,"t":"2026-09-11T04:00:00Z","v":3299179,"vw":69.785821},{"c":68.99,"h":69.49,"l":68.47,"n":16479,"o":68.67,"t":"2026-09-14T04:00:00Z","v":2664905,"vw":69.067571},{"c":68.38,"h":68.91,"l":68.145,"n":13389,"o":68.85,"t":"2026-09-15T04:00:00Z","v":1853643,"vw":68.392316},{"c":67.77,"h":69.12,"l":66.9414,"n":18540,"o":68.74,"t":"2026-09-16T04:00:00Z","v":2649945,"vw":68.205542},{"c":69.29,"h":69.4399,"l":68.8214,"n":11754,"o":69.4,"t":"2026-09-17T04:00:00Z","v":2528373,"vw":69.230306},{"c":69.39,"h":69.475,"l":68.7416,"n":12503,"o":69.39,"t":"2026-09-18T04:00:00Z","v":1991499,"vw":69.217482},{"c":71.55,"h":71.815,"l":70.2101,"n":17149,"o":70.24,"t":"2026-09-21T04:00:00Z","v":9409351,"vw":71.33741},{"c":71.54,"h":71.85,"l":71.395,"n":13936,"o":71.62,"t":"2026-09-22T04:00:00Z","v":2987866,"vw":71.635074},{"c":70.38,"h":71.335,"l":70.14,"n":15335,"o":71.3,"t":"2026-09-23T04:00:00Z","v":2524548,"vw":70.583499},{"c":70.26,"h":70.56,"l":69.53,"n":15174,"o":69.66,"t":"2026-09-24T04:00:00Z","v":2151884,"vw":70.10616},{"c":70.98,"h":71.14,"l":70.0601,"n":16072,"o":70.505,"t":"2026-09-25T04:00:00Z","v":2347738,"vw":70.77814},{"c":69.89,"h":70.63,"l":69.565,"n":22436,"o":70.42,"t":"2026-09-28T04:00:00Z","v":4325688,"vw":70.039266},{"c":69.66,"h":70.16,"l":69.32,"n":15419,"o":70.13,"t":"2026-09-29T04:00:00Z","v":2457558,"vw":69.656019},{"c":69.33,"h":70.585,"l":69.27,"n":14612,"o":70.02,"t":"2026-09-30T04:00:00Z","v":2775797,"vw":69.952643},{"c":69.59,"h":69.87,"l":68.64,"n":23989,"o":69.66,"t":"2026-10-01T04:00:00Z","v":3965644,"vw":69.372887},{"c":70.58,"h":71.13,"l":70.14,"n":15634,"o":70.76,"t":"2026-10-02T04:00:00Z","v":4870555,"vw":70.590344},{"c":71.53,"h":71.84,"l":70.58,"n":14416,"o":70.58,"t":"2026-10-05T04:00:00Z","v":2435750,"vw":71.268135},{"c":72.3,"h":72.76,"l":72.0825,"n":12366,"o":72.13,"t":"2026-10-06T04:00:00Z","v":1964084,"vw":72.431041},{"c":71.92,"h":72.06,"l":71.26,"n":14350,"o":71.67,"t":"2026-10-07T04:00:00Z","v":4617105,"vw":71.762413},{"c":71.29,"h":71.895,"l":70.6801,"n":17987,"o":71.48,"t":"2026-10-08T04:00:00Z","v":3542430,"vw":71.298424},{"c":72.12,"h":72.28,"l":71.51,"n":11598,"o":71.72,"t":"2026-10-09T04:00:00Z","v":4367294,"vw":72.021108},{"c":72.04,"h":72.28,"l":71.85,"n":10660,"o":72.16,"t":"2026-10-12T04:00:00Z","v":2062260,"vw":72.0416},{"c":72.03,"h":72.155,"l":71.635,"n":12078,"o":71.91,"t":"2026-10-13T04:00:00Z","v":2826402,"vw":71.934804},{"c":70.46,"h":71.69,"l":69.93,"n":19385,"o":71.44,"t":"2026-10-14T04:00:00Z","v":3632060,"vw":70.608052},{"c":70.82,"h":71.02,"l":69.4917,"n":15985,"o":69.82,"t":"2026-10-15T04:00:00Z","v":2607028,"vw":70.42185}],"volatilityBars":[{"c":71.54,"h":71.88,"l":71.37,"n":311,"o":71.41,"t":"2026-10-08T08:00:00Z","v":54517,"vw":71.459597},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-08T08:15:00Z","v":501,"vw":71.57},{"c":71.46,"h":71.65,"l":71.46,"n":17,"o":71.63,"t":"2026-10-08T08:30:00Z","v":3237,"vw":71.534273},{"c":71.42,"h":71.44,"l":71.41,"n":6,"o":71.44,"t":"2026-10-08T08:45:00Z","v":571,"vw":71.429},{"c":71.51,"h":71.51,"l":71.43,"n":9,"o":71.43,"t":"2026-10-08T09:00:00Z","v":888,"vw":71.468279},{"c":71.38,"h":71.38,"l":71.38,"n":4,"o":71.38,"t":"2026-10-08T09:15:00Z","v":252,"vw":71.38},{"c":71.48,"h":71.48,"l":71.36,"n":99,"o":71.42,"t":"2026-10-08T09:30:00Z","v":8885,"vw":71.395972},{"c":71.37,"h":71.39,"l":71.37,"n":5,"o":71.39,"t":"2026-10-08T09:45:00Z","v":421,"vw":71.380453},{"c":71.36,"h":71.36,"l":71.35,"n":4,"o":71.35,"t":"2026-10-08T10:00:00Z","v":550,"vw":71.355556},{"c":71.14,"h":71.3,"l":71.14,"n":211,"o":71.3,"t":"2026-10-08T10:15:00Z","v":75947,"vw":71.188009},{"c":71.16,"h":71.16,"l":71.05,"n":35,"o":71.12,"t":"2026-10-08T10:30:00Z","v":8401,"vw":71.141598},{"c":71.18,"h":71.18,"l":71.17,"n":6,"o":71.17,"t":"2026-10-08T10:45:00Z","v":401,"vw":71.173333},{"c":71.1467,"h":71.189,"l":71.1,"n":65,"o":71.18,"t":"2026-10-08T11:00:00Z","v":18682,"vw":71.154983},{"c":71.24,"h":71.24,"l":71.11,"n":16,"o":71.1104,"t":"2026-10-08T11:15:00Z","v":5857,"vw":71.161913},{"c":71.28,"h":71.3,"l":71.16,"n":74,"o":71.16,"t":"2026-10-08T11:30:00Z","v":14857,"vw":71.215079},{"c":71.33,"h":71.3565,"l":71.3,"n":14,"o":71.31,"t":"2026-10-08T11:45:00Z","v":1392,"vw":71.325531},{"c":71.35,"h":71.4006,"l":71.29,"n":32,"o":71.29,"t":"2026-10-08T12:00:00Z","v":8779,"vw":71.327273},{"c":71.4024,"h":71.42,"l":71.31,"n":52,"o":71.36,"t":"2026-10-08T12:15:00Z","v":28975,"vw":71.400356},{"c":71.36,"h":71.4098,"l":71.32,"n":61,"o":71.4,"t":"2026-10-08T12:30:00Z","v":21567,"vw":71.363499},{"c":71.37,"h":71.37,"l":71.3,"n":57,"o":71.33,"t":"2026-10-08T12:45:00Z","v":40961,"vw":71.352001},{"c":71.48,"h":71.48,"l":71.41,"n":40,"o":71.41,"t":"2026-10-08T13:00:00Z","v":12651,"vw":71.46013},{"c":71.51,"h":71.56,"l":71.46,"n":48,"o":71.46,"t":"2026-10-08T13:15:00Z","v":21949,"vw":71.540226},{"c":71.4686,"h":71.57,"l":71.42,"n":937,"o":71.48,"t":"2026-10-08T13:30:00Z","v":108733,"vw":71.480571},{"c":71.6,"h":71.65,"l":71.435,"n":534,"o":71.435,"t":"2026-10-08T13:45:00Z","v":66828,"vw":71.543448},{"c":71.69,"h":71.71,"l":71.54,"n":473,"o":71.5601,"t":"2026-10-08T14:00:00Z","v":46880,"vw":71.638918},{"c":71.78,"h":71.79,"l":71.66,"n":392,"o":71.67,"t":"2026-10-08T14:15:00Z","v":41478,"vw":71.735405},{"c":71.685,"h":71.7985,"l":71.675,"n":439,"o":71.77,"t":"2026-10-08T14:30:00Z","v":48998,"vw":71.746968},{"c":71.58,"h":71.71,"l":71.48,"n":480,"o":71.685,"t":"2026-10-08T14:45:00Z","v":44802,"vw":71.598119},{"c":71.42,"h":71.58,"l":71.42,"n":457,"o":71.575,"t":"2026-10-08T15:00:00Z","v":60222,"vw":71.545037},{"c":71.46,"h":71.47,"l":71.3701,"n":413,"o":71.41,"t":"2026-10-08T15:15:00Z","v":44441,"vw":71.41612},{"c":71.41,"h":71.47,"l":71.36,"n":408,"o":71.47,"t":"2026-10-08T15:30:00Z","v":70208,"vw":71.407887},{"c":71.3985,"h":71.46,"l":71.36,"n":256,"o":71.44,"t":"2026-10-08T15:45:00Z","v":54950,"vw":71.394484},{"c":71.4685,"h":71.5,"l":71.37,"n":331,"o":71.3995,"t":"2026-10-08T16:00:00Z","v":67229,"vw":71.42403},{"c":71.59,"h":71.895,"l":71.445,"n":1898,"o":71.465,"t":"2026-10-08T16:15:00Z","v":429865,"vw":71.666086},{"c":71.49,"h":71.65,"l":71.46,"n":351,"o":71.59,"t":"2026-10-08T16:30:00Z","v":58541,"vw":71.561758},{"c":71.17,"h":71.5,"l":71.05,"n":1314,"o":71.4918,"t":"2026-10-08T16:45:00Z","v":414652,"vw":71.20205},{"c":71.18,"h":71.2,"l":70.945,"n":1166,"o":71.16,"t":"2026-10-08T17:00:00Z","v":96530,"vw":71.040703},{"c":70.77,"h":71.22,"l":70.6801,"n":1197,"o":71.17,"t":"2026-10-08T17:15:00Z","v":144931,"vw":70.864642},{"c":71.0583,"h":71.1,"l":70.76,"n":499,"o":70.8,"t":"2026-10-08T17:30:00Z","v":51226,"vw":70.91231},{"c":70.955,"h":71.1,"l":70.825,"n":699,"o":71.065,"t":"2026-10-08T17:45:00Z","v":113027,"vw":70.890302},{"c":71.09,"h":71.09,"l":70.86,"n":308,"o":70.98,"t":"2026-10-08T18:00:00Z","v":34226,"vw":70.959088},{"c":71.19,"h":71.29,"l":71.079,"n":479,"o":71.079,"t":"2026-10-08T18:15:00Z","v":235083,"vw":71.188778},{"c":71.1,"h":71.2,"l":71.055,"n":331,"o":71.1917,"t":"2026-10-08T18:30:00Z","v":36408,"vw":71.110423},{"c":71.13,"h":71.19,"l":71.1,"n":213,"o":71.11,"t":"2026-10-08T18:45:00Z","v":27882,"vw":71.145892},{"c":71.1699,"h":71.17,"l":71.0101,"n":320,"o":71.12,"t":"2026-10-08T19:00:00Z","v":136318,"vw":71.087141},{"c":71.21,"h":71.305,"l":71.085,"n":508,"o":71.135,"t":"2026-10-08T19:15:00Z","v":87603,"vw":71.213194},{"c":71.185,"h":71.23,"l":71.14,"n":286,"o":71.22,"t":"2026-10-08T19:30:00Z","v":42818,"vw":71.191855},{"c":71.3,"h":71.325,"l":71.15,"n":1482,"o":71.2,"t":"2026-10-08T19:45:00Z","v":577827,"vw":71.225944},{"c":71.3886,"h":71.4174,"l":71.29,"n":64,"o":71.3,"t":"2026-10-08T20:00:00Z","v":29583,"vw":71.31814},{"c":71.4,"h":71.4,"l":71.3701,"n":10,"o":71.3701,"t":"2026-10-08T20:15:00Z","v":819,"vw":71.386493},{"c":71.331,"h":71.331,"l":71.331,"n":5,"o":71.331,"t":"2026-10-08T20:30:00Z","v":171,"vw":71.331},{"c":71.33,"h":71.33,"l":71.33,"n":3,"o":71.33,"t":"2026-10-08T20:45:00Z","v":201,"vw":71.33},{"c":71.3201,"h":71.3876,"l":71.3201,"n":7,"o":71.3876,"t":"2026-10-08T21:00:00Z","v":377,"vw":71.360382},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-08T21:30:00Z","v":102,"vw":71.4},{"c":71.35,"h":71.35,"l":71.35,"n":10,"o":71.35,"t":"2026-10-08T21:45:00Z","v":400,"vw":71.35},{"c":71.39,"h":71.4,"l":71.3,"n":30,"o":71.34,"t":"2026-10-08T22:00:00Z","v":10996,"vw":71.368722},{"c":71.47,"h":71.47,"l":71.45,"n":8,"o":71.45,"t":"2026-10-08T22:15:00Z","v":771,"vw":71.455714},{"c":71.47,"h":71.52,"l":71.47,"n":20,"o":71.4973,"t":"2026-10-08T22:30:00Z","v":12221,"vw":71.504202},{"c":71.45,"h":71.46,"l":71.45,"n":6,"o":71.46,"t":"2026-10-08T22:45:00Z","v":362,"vw":71.455},{"c":71.43,"h":71.43,"l":71.43,"n":2,"o":71.43,"t":"2026-10-08T23:00:00Z","v":1002,"vw":71.43},{"c":71.45,"h":71.45,"l":71.4494,"n":3,"o":71.4494,"t":"2026-10-08T23:15:00Z","v":400,"vw":71.44985},{"c":71.39,"h":71.4385,"l":71.39,"n":2,"o":71.4385,"t":"2026-10-08T23:30:00Z","v":1600,"vw":71.408188},{"c":71.4073,"h":71.4199,"l":71.36,"n":8,"o":71.36,"t":"2026-10-08T23:45:00Z","v":4426,"vw":71.37405},{"c":71.86,"h":71.88,"l":71.63,"n":167,"o":71.87,"t":"2026-10-09T08:00:00Z","v":14597,"vw":71.790634},{"c":71.9,"h":71.9,"l":71.9,"n":11,"o":71.9,"t":"2026-10-09T08:15:00Z","v":1593,"vw":71.9},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-09T08:30:00Z","v":203,"vw":71.9},{"c":71.95,"h":71.95,"l":71.93,"n":4,"o":71.93,"t":"2026-10-09T08:45:00Z","v":301,"vw":71.943333},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-09T09:00:00Z","v":100,"vw":71.91},{"c":71.96,"h":71.96,"l":71.91,"n":5,"o":71.91,"t":"2026-10-09T09:15:00Z","v":1050,"vw":71.926667},{"c":71.87,"h":71.87,"l":71.85,"n":2,"o":71.85,"t":"2026-10-09T09:45:00Z","v":464,"vw":71.860431},{"c":71.89,"h":71.89,"l":71.87,"n":3,"o":71.87,"t":"2026-10-09T10:00:00Z","v":5110,"vw":71.889608},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-09T10:15:00Z","v":300,"vw":71.87},{"c":71.86,"h":71.86,"l":71.75,"n":15,"o":71.76,"t":"2026-10-09T10:45:00Z","v":4652,"vw":71.764393},{"c":71.8,"h":71.87,"l":71.77,"n":51,"o":71.8307,"t":"2026-10-09T11:00:00Z","v":10226,"vw":71.818738},{"c":71.84,"h":71.88,"l":71.8266,"n":20,"o":71.88,"t":"2026-10-09T11:15:00Z","v":1495,"vw":71.853314},{"c":71.8602,"h":71.8602,"l":71.84,"n":9,"o":71.85,"t":"2026-10-09T11:30:00Z","v":2814,"vw":71.849446},{"c":71.9303,"h":71.94,"l":71.89,"n":28,"o":71.89,"t":"2026-10-09T11:45:00Z","v":10324,"vw":71.920597},{"c":71.8699,"h":71.98,"l":71.86,"n":30,"o":71.98,"t":"2026-10-09T12:00:00Z","v":5968,"vw":71.879102},{"c":71.84,"h":71.86,"l":71.82,"n":11,"o":71.82,"t":"2026-10-09T12:15:00Z","v":696,"vw":71.836667},{"c":71.7,"h":71.84,"l":71.7,"n":42,"o":71.84,"t":"2026-10-09T12:30:00Z","v":16538,"vw":71.715803},{"c":71.7,"h":71.72,"l":71.62,"n":123,"o":71.71,"t":"2026-10-09T12:45:00Z","v":72779,"vw":71.689565},{"c":71.769,"h":71.8,"l":71.75,"n":35,"o":71.799,"t":"2026-10-09T13:00:00Z","v":6500,"vw":71.77778},{"c":71.72,"h":71.819,"l":71.72,"n":17,"o":71.819,"t":"2026-10-09T13:15:00Z","v":1100,"vw":71.752493},{"c":71.58,"h":71.8,"l":71.53,"n":1229,"o":71.72,"t":"2026-10-09T13:30:00Z","v":129834,"vw":71.681108},{"c":71.665,"h":71.68,"l":71.51,"n":584,"o":71.58,"t":"2026-10-09T13:45:00Z","v":108690,"vw":71.609104},{"c":71.695,"h":71.71,"l":71.5703,"n":486,"o":71.68,"t":"2026-10-09T14:00:00Z","v":49136,"vw":71.663621},{"c":71.755,"h":71.8,"l":71.685,"n":676,"o":71.6985,"t":"2026-10-09T14:15:00Z","v":106893,"vw":71.746512},{"c":71.7,"h":71.779,"l":71.6507,"n":415,"o":71.76,"t":"2026-10-09T14:30:00Z","v":45626,"vw":71.704053},{"c":71.905,"h":71.945,"l":71.7,"n":768,"o":71.7,"t":"2026-10-09T14:45:00Z","v":168598,"vw":71.819154},{"c":71.86,"h":71.935,"l":71.76,"n":672,"o":71.91,"t":"2026-10-09T15:00:00Z","v":119196,"vw":71.880389},{"c":71.86,"h":71.99,"l":71.86,"n":419,"o":71.87,"t":"2026-10-09T15:15:00Z","v":76048,"vw":71.941712},{"c":71.88,"h":71.91,"l":71.8,"n":352,"o":71.85,"t":"2026-10-09T15:30:00Z","v":64314,"vw":71.843694},{"c":71.9,"h":71.95,"l":71.82,"n":287,"o":71.88,"t":"2026-10-09T15:45:00Z","v":84174,"vw":71.920424},{"c":71.9401,"h":71.97,"l":71.82,"n":192,"o":71.9,"t":"2026-10-09T16:00:00Z","v":35132,"vw":71.927883},{"c":72.03,"h":72.04,"l":71.98,"n":293,"o":71.98,"t":"2026-10-09T16:15:00Z","v":53489,"vw":72.012687},{"c":72.03,"h":72.07,"l":72,"n":296,"o":72.04,"t":"2026-10-09T16:30:00Z","v":1607540,"vw":72.049144},{"c":72.07,"h":72.13,"l":72.03,"n":286,"o":72.03,"t":"2026-10-09T16:45:00Z","v":75803,"vw":72.064495},{"c":72.0115,"h":72.105,"l":72,"n":183,"o":72.08,"t":"2026-10-09T17:00:00Z","v":118793,"vw":72.020297},{"c":72.03,"h":72.03,"l":71.98,"n":97,"o":72.02,"t":"2026-10-09T17:15:00Z","v":19846,"vw":72.003021},{"c":72.05,"h":72.065,"l":72.01,"n":182,"o":72.03,"t":"2026-10-09T17:30:00Z","v":37198,"vw":72.044382},{"c":72.1,"h":72.11,"l":72.03,"n":332,"o":72.0415,"t":"2026-10-09T17:45:00Z","v":88913,"vw":72.088032},{"c":72.13,"h":72.135,"l":72.055,"n":188,"o":72.09,"t":"2026-10-09T18:00:00Z","v":49458,"vw":72.106894},{"c":72.135,"h":72.16,"l":72.105,"n":195,"o":72.115,"t":"2026-10-09T18:15:00Z","v":33833,"vw":72.137773},{"c":72.115,"h":72.145,"l":72.1,"n":97,"o":72.145,"t":"2026-10-09T18:30:00Z","v":13813,"vw":72.124934},{"c":72.195,"h":72.28,"l":72.1099,"n":569,"o":72.115,"t":"2026-10-09T18:45:00Z","v":316560,"vw":72.209641},{"c":72.215,"h":72.23,"l":72.192,"n":171,"o":72.2,"t":"2026-10-09T19:00:00Z","v":29202,"vw":72.212088},{"c":72.19,"h":72.26,"l":72.19,"n":135,"o":72.2105,"t":"2026-10-09T19:15:00Z","v":22688,"vw":72.238533},{"c":72.145,"h":72.2103,"l":72.14,"n":293,"o":72.185,"t":"2026-10-09T19:30:00Z","v":58334,"vw":72.176993},{"c":72.12,"h":72.2,"l":72.075,"n":993,"o":72.145,"t":"2026-10-09T19:45:00Z","v":563755,"vw":72.153674},{"c":72.14,"h":72.18,"l":72.11,"n":170,"o":72.12,"t":"2026-10-09T20:00:00Z","v":121083,"vw":72.142404},{"c":72.15,"h":72.17,"l":72.14,"n":11,"o":72.15,"t":"2026-10-09T20:15:00Z","v":2386,"vw":72.152462},{"c":72.21,"h":72.23,"l":72.21,"n":9,"o":72.2201,"t":"2026-10-09T20:45:00Z","v":2323,"vw":72.213533},{"c":72.12,"h":72.12,"l":72.12,"n":2,"o":72.12,"t":"2026-10-09T21:15:00Z","v":502,"vw":72.12},{"c":72.16,"h":72.16,"l":72.145,"n":3,"o":72.145,"t":"2026-10-09T21:45:00Z","v":350,"vw":72.155702},{"c":72.2613,"h":72.2617,"l":72.2613,"n":3,"o":72.2617,"t":"2026-10-09T22:15:00Z","v":317,"vw":72.26151},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-09T22:30:00Z","v":205,"vw":72.28},{"c":72.47,"h":72.58,"l":72.41,"n":175,"o":72.43,"t":"2026-10-12T08:00:00Z","v":32909,"vw":72.4778},{"c":72.46,"h":72.47,"l":72.46,"n":5,"o":72.47,"t":"2026-10-12T08:15:00Z","v":1440,"vw":72.462857},{"c":72.36,"h":72.38,"l":72.36,"n":3,"o":72.38,"t":"2026-10-12T08:30:00Z","v":889,"vw":72.363313},{"c":72.32,"h":72.32,"l":72.32,"n":8,"o":72.32,"t":"2026-10-12T08:45:00Z","v":2501,"vw":72.32},{"c":72.22,"h":72.23,"l":72.22,"n":4,"o":72.23,"t":"2026-10-12T09:00:00Z","v":402,"vw":72.2275},{"c":72.29,"h":72.29,"l":72.29,"n":3,"o":72.29,"t":"2026-10-12T09:15:00Z","v":1000,"vw":72.29},{"c":72.21,"h":72.3,"l":72.21,"n":6,"o":72.3,"t":"2026-10-12T09:30:00Z","v":842,"vw":72.276929},{"c":72.22,"h":72.23,"l":72.22,"n":7,"o":72.23,"t":"2026-10-12T09:45:00Z","v":1516,"vw":72.221152},{"c":72.2,"h":72.2,"l":72.2,"n":5,"o":72.2,"t":"2026-10-12T10:00:00Z","v":135,"vw":72.2},{"c":72.17,"h":72.17,"l":72.17,"n":4,"o":72.17,"t":"2026-10-12T10:30:00Z","v":212,"vw":72.17},{"c":72.11,"h":72.1798,"l":72.11,"n":32,"o":72.1798,"t":"2026-10-12T11:00:00Z","v":2550,"vw":72.141555},{"c":72.18,"h":72.18,"l":72.17,"n":5,"o":72.17,"t":"2026-10-12T11:15:00Z","v":1401,"vw":72.170732},{"c":72.1714,"h":72.2,"l":72.14,"n":53,"o":72.16,"t":"2026-10-12T11:30:00Z","v":22854,"vw":72.163792},{"c":72.18,"h":72.22,"l":72.17,"n":15,"o":72.179,"t":"2026-10-12T11:45:00Z","v":1354,"vw":72.188324},{"c":72.25,"h":72.25,"l":72.18,"n":6,"o":72.18,"t":"2026-10-12T12:00:00Z","v":525,"vw":72.208},{"c":72.19,"h":72.259,"l":72.19,"n":22,"o":72.2485,"t":"2026-10-12T12:15:00Z","v":5055,"vw":72.21913},{"c":72.15,"h":72.17,"l":72.08,"n":110,"o":72.159,"t":"2026-10-12T12:30:00Z","v":58170,"vw":72.142819},{"c":72.1396,"h":72.159,"l":72.11,"n":11,"o":72.1485,"t":"2026-10-12T12:45:00Z","v":4328,"vw":72.14716},{"c":72.1932,"h":72.21,"l":72.1915,"n":14,"o":72.21,"t":"2026-10-12T13:00:00Z","v":3683,"vw":72.20521},{"c":72.17,"h":72.2,"l":72.17,"n":24,"o":72.2,"t":"2026-10-12T13:15:00Z","v":2382,"vw":72.185079},{"c":72.2,"h":72.28,"l":72.1524,"n":1364,"o":72.16,"t":"2026-10-12T13:30:00Z","v":183807,"vw":72.222536},{"c":72.12,"h":72.25,"l":72.09,"n":997,"o":72.22,"t":"2026-10-12T13:45:00Z","v":146987,"vw":72.167226},{"c":71.97,"h":72.15,"l":71.955,"n":711,"o":72.12,"t":"2026-10-12T14:00:00Z","v":183087,"vw":72.000125},{"c":72.005,"h":72.065,"l":71.96,"n":467,"o":71.99,"t":"2026-10-12T14:15:00Z","v":75229,"vw":72.006326},{"c":71.98,"h":72.04,"l":71.9512,"n":457,"o":72.01,"t":"2026-10-12T14:30:00Z","v":69289,"vw":72.000309},{"c":72.0595,"h":72.08,"l":71.98,"n":313,"o":71.98,"t":"2026-10-12T14:45:00Z","v":148350,"vw":72.044399},{"c":72.07,"h":72.1,"l":72.04,"n":313,"o":72.04,"t":"2026-10-12T15:00:00Z","v":23088,"vw":72.072334},{"c":72.035,"h":72.1,"l":72.015,"n":265,"o":72.1,"t":"2026-10-12T15:15:00Z","v":22372,"vw":72.054591},{"c":72.13,"h":72.14,"l":72,"n":259,"o":72.04,"t":"2026-10-12T15:30:00Z","v":32161,"vw":72.055474},{"c":72.16,"h":72.195,"l":72.11,"n":225,"o":72.12,"t":"2026-10-12T15:45:00Z","v":29323,"vw":72.156615},{"c":72.165,"h":72.23,"l":72.1501,"n":201,"o":72.1501,"t":"2026-10-12T16:00:00Z","v":30333,"vw":72.197986},{"c":72.05,"h":72.185,"l":72.02,"n":240,"o":72.155,"t":"2026-10-12T16:15:00Z","v":50858,"vw":72.095863},{"c":72.0399,"h":72.11,"l":72.035,"n":221,"o":72.055,"t":"2026-10-12T16:30:00Z","v":34231,"vw":72.074078},{"c":71.94,"h":72.0483,"l":71.91,"n":344,"o":72.04,"t":"2026-10-12T16:45:00Z","v":66983,"vw":71.981926},{"c":72,"h":72.0099,"l":71.93,"n":135,"o":71.95,"t":"2026-10-12T17:00:00Z","v":63952,"vw":71.995572},{"c":71.9623,"h":72.01,"l":71.96,"n":93,"o":71.975,"t":"2026-10-12T17:15:00Z","v":6383,"vw":71.98247},{"c":71.97,"h":71.98,"l":71.9216,"n":114,"o":71.98,"t":"2026-10-12T17:30:00Z","v":9344,"vw":71.96274},{"c":71.98,"h":72.01,"l":71.97,"n":415,"o":71.98,"t":"2026-10-12T17:45:00Z","v":17659,"vw":71.994121},{"c":71.935,"h":71.97,"l":71.91,"n":190,"o":71.97,"t":"2026-10-12T18:00:00Z","v":50025,"vw":71.953131},{"c":71.92,"h":71.95,"l":71.8999,"n":144,"o":71.95,"t":"2026-10-12T18:15:00Z","v":36187,"vw":71.914552},{"c":71.95,"h":71.95,"l":71.9,"n":68,"o":71.91,"t":"2026-10-12T18:30:00Z","v":9484,"vw":71.913181},{"c":71.89,"h":71.9501,"l":71.85,"n":241,"o":71.95,"t":"2026-10-12T18:45:00Z","v":71761,"vw":71.89697},{"c":71.89,"h":71.905,"l":71.865,"n":125,"o":71.905,"t":"2026-10-12T19:00:00Z","v":13326,"vw":71.89165},{"c":71.8901,"h":71.92,"l":71.875,"n":129,"o":71.9,"t":"2026-10-12T19:15:00Z","v":80337,"vw":71.905148},{"c":71.9792,"h":72,"l":71.9,"n":216,"o":71.9,"t":"2026-10-12T19:30:00Z","v":21740,"vw":71.973925},{"c":72.03,"h":72.07,"l":71.9795,"n":1092,"o":71.98,"t":"2026-10-12T19:45:00Z","v":331588,"vw":72.017336},{"c":72.0216,"h":72.04,"l":72.0216,"n":13,"o":72.04,"t":"2026-10-12T20:00:00Z","v":7247,"vw":72.03735},{"c":72.02,"h":72.03,"l":72.02,"n":15,"o":72.03,"t":"2026-10-12T20:15:00Z","v":5503,"vw":72.020886},{"c":72.0305,"h":72.0402,"l":72.03,"n":6,"o":72.0402,"t":"2026-10-12T20:45:00Z","v":3583,"vw":72.036029},{"c":71.97,"h":71.97,"l":71.95,"n":5,"o":71.95,"t":"2026-10-12T21:45:00Z","v":300,"vw":71.961078},{"c":72.09,"h":72.09,"l":71.98,"n":36,"o":72.01,"t":"2026-10-12T22:00:00Z","v":13404,"vw":72.026758},{"c":72.11,"h":72.1185,"l":72.09,"n":5,"o":72.09,"t":"2026-10-12T22:15:00Z","v":4011,"vw":72.1106},{"c":72.0886,"h":72.0886,"l":72.0886,"n":1,"o":72.0886,"t":"2026-10-12T22:45:00Z","v":200,"vw":72.0886},{"c":71.9631,"h":71.99,"l":71.9631,"n":3,"o":71.99,"t":"2026-10-12T23:00:00Z","v":2601,"vw":71.965169},{"c":71.9289,"h":71.94,"l":71.9289,"n":21,"o":71.94,"t":"2026-10-12T23:30:00Z","v":15707,"vw":71.935758},{"c":71.8705,"h":71.93,"l":71.8705,"n":134,"o":71.92,"t":"2026-10-12T23:45:00Z","v":51665,"vw":71.903961},{"c":71.99,"h":72,"l":71.78,"n":166,"o":71.93,"t":"2026-10-13T08:00:00Z","v":11962,"vw":71.891714},{"c":72.07,"h":72.07,"l":72.039,"n":7,"o":72.04,"t":"2026-10-13T08:15:00Z","v":433,"vw":72.046905},{"c":72.0892,"h":72.1,"l":72.07,"n":18,"o":72.07,"t":"2026-10-13T08:30:00Z","v":1655,"vw":72.086089},{"c":72.05,"h":72.08,"l":72.05,"n":6,"o":72.08,"t":"2026-10-13T08:45:00Z","v":1366,"vw":72.06925},{"c":72.065,"h":72.065,"l":72.065,"n":2,"o":72.065,"t":"2026-10-13T09:15:00Z","v":112,"vw":72.065},{"c":72.09,"h":72.09,"l":72.09,"n":4,"o":72.09,"t":"2026-10-13T09:30:00Z","v":750,"vw":72.09},{"c":72.15,"h":72.15,"l":72.1,"n":14,"o":72.1,"t":"2026-10-13T09:45:00Z","v":1773,"vw":72.138882},{"c":72.16,"h":72.16,"l":72.15,"n":7,"o":72.15,"t":"2026-10-13T10:00:00Z","v":2491,"vw":72.155857},{"c":72.1,"h":72.13,"l":72.1,"n":10,"o":72.13,"t":"2026-10-13T10:15:00Z","v":1305,"vw":72.125308},{"c":71.94,"h":72.02,"l":71.94,"n":19,"o":71.99,"t":"2026-10-13T10:30:00Z","v":1759,"vw":71.962993},{"c":71.9019,"h":71.93,"l":71.9,"n":8,"o":71.93,"t":"2026-10-13T10:45:00Z","v":1130,"vw":71.91969},{"c":71.99,"h":71.99,"l":71.85,"n":168,"o":71.88,"t":"2026-10-13T11:00:00Z","v":83952,"vw":71.925242},{"c":71.96,"h":71.96,"l":71.91,"n":17,"o":71.9184,"t":"2026-10-13T11:15:00Z","v":8514,"vw":71.93525},{"c":71.93,"h":71.98,"l":71.92,"n":21,"o":71.98,"t":"2026-10-13T11:30:00Z","v":2589,"vw":71.956883},{"c":71.9316,"h":71.97,"l":71.9316,"n":3,"o":71.97,"t":"2026-10-13T11:45:00Z","v":600,"vw":71.9422},{"c":71.9316,"h":71.9316,"l":71.929,"n":7,"o":71.929,"t":"2026-10-13T12:15:00Z","v":950,"vw":71.929289},{"c":71.95,"h":71.95,"l":71.95,"n":4,"o":71.95,"t":"2026-10-13T12:30:00Z","v":205,"vw":71.95},{"c":71.939,"h":71.95,"l":71.92,"n":43,"o":71.94,"t":"2026-10-13T12:45:00Z","v":12013,"vw":71.93788},{"c":71.9199,"h":71.93,"l":71.9,"n":17,"o":71.9,"t":"2026-10-13T13:00:00Z","v":5300,"vw":71.919891},{"c":71.89,"h":71.9,"l":71.8516,"n":135,"o":71.88,"t":"2026-10-13T13:15:00Z","v":18049,"vw":71.882523},{"c":72.09,"h":72.155,"l":71.87,"n":1114,"o":71.89,"t":"2026-10-13T13:30:00Z","v":219219,"vw":72.00827},{"c":72.035,"h":72.11,"l":71.98,"n":645,"o":72.085,"t":"2026-10-13T13:45:00Z","v":75701,"vw":72.067862},{"c":71.9015,"h":72.025,"l":71.865,"n":854,"o":72.025,"t":"2026-10-13T14:00:00Z","v":128524,"vw":71.910853},{"c":71.9197,"h":71.985,"l":71.8801,"n":522,"o":71.915,"t":"2026-10-13T14:15:00Z","v":62740,"vw":71.923345},{"c":71.9597,"h":71.9801,"l":71.85,"n":498,"o":71.9284,"t":"2026-10-13T14:30:00Z","v":67789,"vw":71.908029},{"c":71.8,"h":71.9499,"l":71.79,"n":553,"o":71.94,"t":"2026-10-13T14:45:00Z","v":84521,"vw":71.857495},{"c":71.86,"h":71.86,"l":71.77,"n":329,"o":71.815,"t":"2026-10-13T15:00:00Z","v":53536,"vw":71.826904},{"c":71.68,"h":71.89,"l":71.66,"n":505,"o":71.84,"t":"2026-10-13T15:15:00Z","v":111954,"vw":71.756662},{"c":71.69,"h":71.71,"l":71.635,"n":403,"o":71.68,"t":"2026-10-13T15:30:00Z","v":171443,"vw":71.669973},{"c":71.77,"h":71.775,"l":71.65,"n":262,"o":71.68,"t":"2026-10-13T15:45:00Z","v":60214,"vw":71.715152},{"c":71.8201,"h":71.85,"l":71.76,"n":419,"o":71.76,"t":"2026-10-13T16:00:00Z","v":98264,"vw":71.811294},{"c":71.89,"h":71.895,"l":71.81,"n":237,"o":71.825,"t":"2026-10-13T16:15:00Z","v":90056,"vw":71.853664},{"c":72,"h":72.01,"l":71.89,"n":225,"o":71.89,"t":"2026-10-13T16:30:00Z","v":54067,"vw":71.951933},{"c":71.88,"h":72,"l":71.88,"n":201,"o":72,"t":"2026-10-13T16:45:00Z","v":42672,"vw":71.942631},{"c":71.87,"h":71.89,"l":71.85,"n":182,"o":71.87,"t":"2026-10-13T17:00:00Z","v":36362,"vw":71.865788},{"c":71.82,"h":71.871,"l":71.82,"n":92,"o":71.871,"t":"2026-10-13T17:15:00Z","v":6957,"vw":71.852026},{"c":71.925,"h":71.94,"l":71.83,"n":187,"o":71.83,"t":"2026-10-13T17:30:00Z","v":45777,"vw":71.903621},{"c":71.82,"h":71.9183,"l":71.75,"n":513,"o":71.91,"t":"2026-10-13T17:45:00Z","v":83032,"vw":71.848598},{"c":72.005,"h":72.0317,"l":71.8,"n":529,"o":71.815,"t":"2026-10-13T18:00:00Z","v":163311,"vw":71.926732},{"c":71.995,"h":72,"l":71.9301,"n":240,"o":71.99,"t":"2026-10-13T18:15:00Z","v":41341,"vw":71.974017},{"c":71.9783,"h":72.0083,"l":71.94,"n":221,"o":72,"t":"2026-10-13T18:30:00Z","v":42333,"vw":71.970006},{"c":71.97,"h":71.97,"l":71.87,"n":202,"o":71.94,"t":"2026-10-13T18:45:00Z","v":16789,"vw":71.934163},{"c":72.065,"h":72.085,"l":71.9408,"n":235,"o":71.97,"t":"2026-10-13T19:00:00Z","v":71401,"vw":72.041265},{"c":72.07,"h":72.1,"l":72.035,"n":122,"o":72.1,"t":"2026-10-13T19:15:00Z","v":21813,"vw":72.058795},{"c":72.08,"h":72.13,"l":72.025,"n":504,"o":72.07,"t":"2026-10-13T19:30:00Z","v":270508,"vw":72.088943},{"c":72.02,"h":72.11,"l":71.97,"n":1066,"o":72.08,"t":"2026-10-13T19:45:00Z","v":523386,"vw":72.021595},{"c":72.01,"h":72.03,"l":71.99,"n":21,"o":72.03,"t":"2026-10-13T20:00:00Z","v":12818,"vw":72.013279},{"c":72.0014,"h":72.0014,"l":72.0014,"n":1,"o":72.0014,"t":"2026-10-13T20:15:00Z","v":100,"vw":72.0014},{"c":72.0098,"h":72.0098,"l":72.0098,"n":1,"o":72.0098,"t":"2026-10-13T20:45:00Z","v":100,"vw":72.0098},{"c":72.01,"h":72.02,"l":72.01,"n":4,"o":72.02,"t":"2026-10-13T21:00:00Z","v":251,"vw":72.014902},{"c":72.03,"h":72.03,"l":72.02,"n":4,"o":72.02,"t":"2026-10-13T21:15:00Z","v":320,"vw":72.023333},{"c":72.06,"h":72.06,"l":72.06,"n":2,"o":72.06,"t":"2026-10-13T21:30:00Z","v":260,"vw":72.06},{"c":72.0886,"h":72.0886,"l":72.0886,"n":1,"o":72.0886,"t":"2026-10-13T22:30:00Z","v":200,"vw":72.0886},{"c":72.09,"h":72.09,"l":72.0885,"n":2,"o":72.0885,"t":"2026-10-13T22:45:00Z","v":300,"vw":72.089},{"c":72.03,"h":72.08,"l":72.03,"n":9,"o":72.08,"t":"2026-10-13T23:00:00Z","v":3575,"vw":72.073478},{"c":71.99,"h":71.99,"l":71.99,"n":3,"o":71.99,"t":"2026-10-13T23:15:00Z","v":501,"vw":71.99},{"c":71.9898,"h":71.9898,"l":71.97,"n":2,"o":71.97,"t":"2026-10-13T23:30:00Z","v":516,"vw":71.985963},{"c":71.93,"h":71.93,"l":71.93,"n":2,"o":71.93,"t":"2026-10-13T23:45:00Z","v":1100,"vw":71.93},{"c":72.34,"h":72.36,"l":72.08,"n":121,"o":72.17,"t":"2026-10-14T08:00:00Z","v":18032,"vw":72.264199},{"c":72.32,"h":72.34,"l":72.32,"n":12,"o":72.34,"t":"2026-10-14T08:30:00Z","v":1158,"vw":72.3329},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-14T09:00:00Z","v":120,"vw":72.28},{"c":72.34,"h":72.35,"l":72.32,"n":7,"o":72.32,"t":"2026-10-14T09:15:00Z","v":1196,"vw":72.339213},{"c":72.34,"h":72.34,"l":72.34,"n":2,"o":72.34,"t":"2026-10-14T09:45:00Z","v":104,"vw":72.34},{"c":72.33,"h":72.35,"l":72.33,"n":3,"o":72.35,"t":"2026-10-14T10:15:00Z","v":309,"vw":72.343333},{"c":72.29,"h":72.29,"l":72.29,"n":2,"o":72.29,"t":"2026-10-14T10:45:00Z","v":215,"vw":72.29},{"c":72.23,"h":72.23,"l":72.19,"n":15,"o":72.23,"t":"2026-10-14T11:00:00Z","v":3252,"vw":72.216435},{"c":72.26,"h":72.26,"l":72.2485,"n":14,"o":72.2485,"t":"2026-10-14T11:15:00Z","v":5860,"vw":72.255028},{"c":72.23,"h":72.2704,"l":72.23,"n":9,"o":72.2397,"t":"2026-10-14T11:30:00Z","v":4221,"vw":72.238993},{"c":72.25,"h":72.25,"l":72.24,"n":18,"o":72.24,"t":"2026-10-14T11:45:00Z","v":2417,"vw":72.241093},{"c":72.35,"h":72.38,"l":72.29,"n":72,"o":72.32,"t":"2026-10-14T12:00:00Z","v":13501,"vw":72.322365},{"c":72.41,"h":72.41,"l":72.31,"n":33,"o":72.36,"t":"2026-10-14T12:15:00Z","v":2888,"vw":72.354177},{"c":71.4685,"h":72.45,"l":71.4685,"n":386,"o":72.45,"t":"2026-10-14T12:30:00Z","v":84377,"vw":71.625116},{"c":71.43,"h":71.69,"l":71.43,"n":77,"o":71.51,"t":"2026-10-14T12:45:00Z","v":37014,"vw":71.596779},{"c":71.52,"h":71.52,"l":71.4283,"n":40,"o":71.4517,"t":"2026-10-14T13:00:00Z","v":3724,"vw":71.464015},{"c":71.45,"h":71.499,"l":71.4,"n":104,"o":71.499,"t":"2026-10-14T13:15:00Z","v":21067,"vw":71.442105},{"c":71.475,"h":71.61,"l":71.35,"n":1564,"o":71.44,"t":"2026-10-14T13:30:00Z","v":215417,"vw":71.450271},{"c":71.12,"h":71.69,"l":71.115,"n":1370,"o":71.515,"t":"2026-10-14T13:45:00Z","v":263346,"vw":71.425132},{"c":71.06,"h":71.25,"l":71,"n":988,"o":71.15,"t":"2026-10-14T14:00:00Z","v":93360,"vw":71.118032},{"c":71.0622,"h":71.14,"l":71.01,"n":605,"o":71.0601,"t":"2026-10-14T14:15:00Z","v":66095,"vw":71.067721},{"c":70.99,"h":71.1601,"l":70.92,"n":793,"o":71.065,"t":"2026-10-14T14:30:00Z","v":135521,"vw":71.037275},{"c":70.9901,"h":71.081,"l":70.86,"n":645,"o":70.99,"t":"2026-10-14T14:45:00Z","v":117250,"vw":70.939947},{"c":70.79,"h":70.9901,"l":70.735,"n":793,"o":70.975,"t":"2026-10-14T15:00:00Z","v":174126,"vw":70.814621},{"c":70.79,"h":70.925,"l":70.79,"n":451,"o":70.8002,"t":"2026-10-14T15:15:00Z","v":72606,"vw":70.872578},{"c":70.61,"h":70.84,"l":70.59,"n":711,"o":70.82,"t":"2026-10-14T15:30:00Z","v":161799,"vw":70.650953},{"c":70.67,"h":70.76,"l":70.61,"n":427,"o":70.62,"t":"2026-10-14T15:45:00Z","v":58422,"vw":70.670161},{"c":70.405,"h":70.705,"l":70.405,"n":679,"o":70.675,"t":"2026-10-14T16:00:00Z","v":107128,"vw":70.563657},{"c":70.42,"h":70.4477,"l":70.35,"n":667,"o":70.4,"t":"2026-10-14T16:15:00Z","v":136195,"vw":70.406464},{"c":70.565,"h":70.605,"l":70.35,"n":462,"o":70.3999,"t":"2026-10-14T16:30:00Z","v":76656,"vw":70.46015},{"c":70.57,"h":70.57,"l":70.45,"n":185,"o":70.555,"t":"2026-10-14T16:45:00Z","v":18639,"vw":70.521554},{"c":70.41,"h":70.625,"l":70.4,"n":313,"o":70.565,"t":"2026-10-14T17:00:00Z","v":35713,"vw":70.477323},{"c":70.195,"h":70.4201,"l":70.17,"n":602,"o":70.4,"t":"2026-10-14T17:15:00Z","v":161224,"vw":70.303965},{"c":70.2,"h":70.29,"l":70.14,"n":446,"o":70.19,"t":"2026-10-14T17:30:00Z","v":78936,"vw":70.20742},{"c":70.065,"h":70.205,"l":70.02,"n":667,"o":70.2,"t":"2026-10-14T17:45:00Z","v":96866,"vw":70.109012},{"c":70.21,"h":70.215,"l":69.93,"n":637,"o":70.02,"t":"2026-10-14T18:00:00Z","v":153761,"vw":70.110658},{"c":70.18,"h":70.23,"l":70.11,"n":257,"o":70.21,"t":"2026-10-14T18:15:00Z","v":78699,"vw":70.178096},{"c":70.1,"h":70.17,"l":70.055,"n":311,"o":70.17,"t":"2026-10-14T18:30:00Z","v":49787,"vw":70.104429},{"c":70.105,"h":70.19,"l":70.07,"n":447,"o":70.09,"t":"2026-10-14T18:45:00Z","v":92570,"vw":70.138869},{"c":70.13,"h":70.14,"l":69.98,"n":440,"o":70.09,"t":"2026-10-14T19:00:00Z","v":77986,"vw":70.053618},{"c":70.3199,"h":70.325,"l":70.095,"n":478,"o":70.12,"t":"2026-10-14T19:15:00Z","v":161658,"vw":70.237851},{"c":70.33,"h":70.43,"l":70.22,"n":816,"o":70.31,"t":"2026-10-14T19:30:00Z","v":210739,"vw":70.305546},{"c":70.455,"h":70.47,"l":70.232,"n":1476,"o":70.33,"t":"2026-10-14T19:45:00Z","v":406239,"vw":70.353729},{"c":70.355,"h":70.46,"l":70.3314,"n":147,"o":70.46,"t":"2026-10-14T20:00:00Z","v":73334,"vw":70.420194},{"c":70.345,"h":70.3769,"l":70.31,"n":46,"o":70.3115,"t":"2026-10-14T20:15:00Z","v":3436,"vw":70.351535},{"c":70.345,"h":70.35,"l":70.34,"n":26,"o":70.34,"t":"2026-10-14T20:30:00Z","v":4547,"vw":70.34071},{"c":70.37,"h":70.37,"l":70.3,"n":27,"o":70.3,"t":"2026-10-14T20:45:00Z","v":2399,"vw":70.337234},{"c":70.3973,"h":70.3973,"l":70.3973,"n":6,"o":70.3973,"t":"2026-10-14T21:00:00Z","v":135,"vw":70.3973},{"c":70.3,"h":70.35,"l":70.3,"n":17,"o":70.35,"t":"2026-10-14T21:15:00Z","v":1727,"vw":70.308729},{"c":70.35,"h":70.35,"l":70.3057,"n":11,"o":70.3057,"t":"2026-10-14T21:30:00Z","v":1378,"vw":70.32182},{"c":70.3,"h":70.35,"l":70.27,"n":45,"o":70.35,"t":"2026-10-14T21:45:00Z","v":4555,"vw":70.27363},{"c":70.311,"h":70.38,"l":70.29,"n":18,"o":70.37,"t":"2026-10-14T22:00:00Z","v":2976,"vw":70.360023},{"c":70.1,"h":70.21,"l":70.1,"n":35,"o":70.2,"t":"2026-10-14T22:15:00Z","v":4868,"vw":70.124644},{"c":70.02,"h":70.1,"l":70,"n":59,"o":70.1,"t":"2026-10-14T22:30:00Z","v":4820,"vw":70.02563},{"c":70.0731,"h":70.0973,"l":70.071,"n":13,"o":70.0973,"t":"2026-10-14T22:45:00Z","v":7183,"vw":70.081338},{"c":70.15,"h":70.15,"l":70.14,"n":11,"o":70.14,"t":"2026-10-14T23:00:00Z","v":5122,"vw":70.140196},{"c":70.13,"h":70.13,"l":70.0745,"n":33,"o":70.0745,"t":"2026-10-14T23:15:00Z","v":5048,"vw":70.124344},{"c":70.0372,"h":70.0372,"l":70.02,"n":5,"o":70.02,"t":"2026-10-14T23:30:00Z","v":211,"vw":70.0286},{"c":69.986,"h":70.06,"l":69.919,"n":21,"o":70.06,"t":"2026-10-14T23:45:00Z","v":2040,"vw":69.96489},{"c":69.94,"h":70.05,"l":69.75,"n":322,"o":70.04,"t":"2026-10-15T08:00:00Z","v":56679,"vw":69.91072},{"c":69.94,"h":69.94,"l":69.93,"n":5,"o":69.93,"t":"2026-10-15T08:15:00Z","v":1088,"vw":69.9389},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-15T08:30:00Z","v":714,"vw":69.99},{"c":70.11,"h":70.11,"l":70,"n":69,"o":70,"t":"2026-10-15T08:45:00Z","v":18189,"vw":70.072332},{"c":70.1392,"h":70.1392,"l":70.07,"n":20,"o":70.09,"t":"2026-10-15T09:00:00Z","v":7583,"vw":70.130902},{"c":70.06,"h":70.15,"l":70.06,"n":12,"o":70.15,"t":"2026-10-15T09:15:00Z","v":1251,"vw":70.101778},{"c":70.01,"h":70.01,"l":70,"n":16,"o":70,"t":"2026-10-15T09:30:00Z","v":6391,"vw":70.001986},{"c":70.05,"h":70.05,"l":70.05,"n":3,"o":70.05,"t":"2026-10-15T09:45:00Z","v":250,"vw":70.05},{"c":70.049,"h":70.049,"l":70.049,"n":2,"o":70.049,"t":"2026-10-15T10:00:00Z","v":102,"vw":70.049},{"c":69.98,"h":70.01,"l":69.96,"n":19,"o":70.01,"t":"2026-10-15T10:30:00Z","v":2431,"vw":69.988142},{"c":70,"h":70,"l":69.98,"n":5,"o":69.98,"t":"2026-10-15T10:45:00Z","v":295,"vw":69.99},{"c":70.0283,"h":70.06,"l":69.94,"n":55,"o":70.02,"t":"2026-10-15T11:00:00Z","v":5892,"vw":69.997942},{"c":70.06,"h":70.06,"l":70.03,"n":23,"o":70.03,"t":"2026-10-15T11:15:00Z","v":999,"vw":70.045714},{"c":70.13,"h":70.18,"l":70.06,"n":36,"o":70.06,"t":"2026-10-15T11:30:00Z","v":7219,"vw":70.141135},{"c":70,"h":70.18,"l":70,"n":36,"o":70.13,"t":"2026-10-15T11:45:00Z","v":3640,"vw":70.125959},{"c":69.98,"h":70.02,"l":69.95,"n":43,"o":69.9992,"t":"2026-10-15T12:00:00Z","v":13497,"vw":70.002671},{"c":70.08,"h":70.11,"l":70,"n":98,"o":70,"t":"2026-10-15T12:15:00Z","v":12660,"vw":70.035583},{"c":70.05,"h":70.1434,"l":69.71,"n":325,"o":70.03,"t":"2026-10-15T12:30:00Z","v":58125,"vw":69.931939},{"c":70,"h":70.11,"l":70,"n":53,"o":70.06,"t":"2026-10-15T12:45:00Z","v":8440,"vw":70.079906},{"c":70,"h":70.07,"l":69.96,"n":163,"o":70.01,"t":"2026-10-15T13:00:00Z","v":34636,"vw":70.007989},{"c":69.83,"h":70,"l":69.8299,"n":101,"o":70,"t":"2026-10-15T13:15:00Z","v":7054,"vw":69.896996},{"c":69.92,"h":70.0302,"l":69.64,"n":2388,"o":69.82,"t":"2026-10-15T13:30:00Z","v":306628,"vw":69.8135},{"c":69.665,"h":69.9999,"l":69.4917,"n":1808,"o":69.93,"t":"2026-10-15T13:45:00Z","v":227250,"vw":69.687366},{"c":70.005,"h":70.14,"l":69.67,"n":1238,"o":69.67,"t":"2026-10-15T14:00:00Z","v":130729,"vw":69.955772},{"c":70.08,"h":70.12,"l":69.955,"n":652,"o":70.03,"t":"2026-10-15T14:15:00Z","v":72150,"vw":70.029002},{"c":70.32,"h":70.37,"l":69.98,"n":658,"o":70.01,"t":"2026-10-15T14:30:00Z","v":66444,"vw":70.184432},{"c":70.43,"h":70.45,"l":70.23,"n":605,"o":70.3041,"t":"2026-10-15T14:45:00Z","v":81281,"vw":70.330695},{"c":70.62,"h":70.65,"l":70.3601,"n":893,"o":70.44,"t":"2026-10-15T15:00:00Z","v":140877,"vw":70.496781},{"c":70.57,"h":70.73,"l":70.53,"n":510,"o":70.64,"t":"2026-10-15T15:15:00Z","v":54825,"vw":70.628912},{"c":70.4801,"h":70.59,"l":70.422,"n":385,"o":70.57,"t":"2026-10-15T15:30:00Z","v":66912,"vw":70.487906},{"c":70.59,"h":70.6,"l":70.41,"n":356,"o":70.47,"t":"2026-10-15T15:45:00Z","v":37513,"vw":70.524862},{"c":70.46,"h":70.6399,"l":70.45,"n":285,"o":70.59,"t":"2026-10-15T16:00:00Z","v":33937,"vw":70.560624},{"c":70.38,"h":70.45,"l":70.3339,"n":226,"o":70.45,"t":"2026-10-15T16:15:00Z","v":26289,"vw":70.395672},{"c":70.51,"h":70.56,"l":70.3446,"n":353,"o":70.38,"t":"2026-10-15T16:30:00Z","v":50461,"vw":70.455014},{"c":70.43,"h":70.54,"l":70.3614,"n":146,"o":70.54,"t":"2026-10-15T16:45:00Z","v":20002,"vw":70.408688},{"c":70.4526,"h":70.51,"l":70.435,"n":38,"o":70.51,"t":"2026-10-15T18:00:00Z","v":11840,"vw":70.457165},{"c":70.43,"h":70.49,"l":70.369,"n":212,"o":70.47,"t":"2026-10-15T18:15:00Z","v":43386,"vw":70.445298},{"c":70.51,"h":70.52,"l":70.425,"n":131,"o":70.45,"t":"2026-10-15T18:30:00Z","v":27878,"vw":70.468976},{"c":70.63,"h":70.64,"l":70.505,"n":138,"o":70.505,"t":"2026-10-15T18:45:00Z","v":22226,"vw":70.588429},{"c":70.92,"h":70.94,"l":70.63,"n":322,"o":70.63,"t":"2026-10-15T19:00:00Z","v":98839,"vw":70.759074},{"c":70.89,"h":71.02,"l":70.88,"n":472,"o":70.93,"t":"2026-10-15T19:15:00Z","v":110879,"vw":70.968996},{"c":70.91,"h":70.9377,"l":70.84,"n":413,"o":70.88,"t":"2026-10-15T19:30:00Z","v":103442,"vw":70.866568},{"c":70.84,"h":70.98,"l":70.78,"n":1777,"o":70.892,"t":"2026-10-15T19:45:00Z","v":575673,"vw":70.856846},{"c":70.8228,"h":70.8901,"l":70.81,"n":85,"o":70.82,"t":"2026-10-15T20:00:00Z","v":41923,"vw":70.847912},{"c":70.8015,"h":70.8015,"l":70.8015,"n":4,"o":70.8015,"t":"2026-10-15T20:15:00Z","v":344,"vw":70.8015}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":82.8776066881802,"iv":2.270312584701102,"gamma":0.021126689150502448,"theta":-0.7480185847077756,"vega":0.0064245283676292115,"rho":0.0001787745098084587,"breakevenPct":17.585936298214296},{"delta":0.15,"premium":0.375,"strike":76.35866243562612,"iv":1.360855380398775,"gamma":0.04684704623938557,"theta":-0.5961636593460166,"vega":0.008534869744315256,"rho":0.0002729683580717377,"breakevenPct":8.378582989945283},{"delta":0.2,"premium":0.375,"strike":73.96443222539494,"iv":0.955250864726004,"gamma":0.082142678508498,"theta":-0.49696532631968715,"vega":0.010221138532991397,"rho":0.0003670178591998832,"breakevenPct":4.996973546316033},{"delta":0.25,"premium":0.15229596299431855,"strike":71.5204085599495,"iv":0.27883784905575904,"gamma":0.3124107265159008,"theta":-0.16579771021923767,"vega":0.011787612360567815,"rho":0.00045953788561941454,"breakevenPct":1.2304887932371749},{"delta":0.3,"premium":0.20397170837867246,"strike":71.36507072905331,"iv":0.2790956474428727,"gamma":0.3264388465723613,"theta":-0.17792796517954299,"vega":0.012555603917301414,"rho":0.0005534220888380444,"breakevenPct":1.0840765201754052},{"delta":0.35,"premium":0.2583786724700761,"strike":71.22905331882481,"iv":0.285542872687704,"gamma":0.3382723612622416,"theta":-0.19337954298150162,"vega":0.013317301414581066,"rho":0.0006473208058762863,"breakevenPct":0.9688099705442412},{"delta":0.4,"premium":0.3127856365614799,"strike":71.0930359085963,"iv":0.2919900979325354,"gamma":0.3501058759521219,"theta":-0.2088311207834603,"vega":0.014078998911860718,"rho":0.0007412195229145283,"breakevenPct":0.853543420913077},{"delta":0.45,"premium":0.36604060913705583,"strike":70.95989847715737,"iv":0.2930394923857868,"gamma":0.36154446700507614,"theta":-0.21644852791878172,"vega":0.014551878172588833,"rho":0.0008352379807191084,"breakevenPct":0.7407174795652725},{"delta":0.5,"premium":0.4168020304568528,"strike":70.83299492385787,"iv":0.2824049746192893,"gamma":0.3721282233502538,"theta":-0.2071084263959391,"vega":0.014399593908629441,"rho":0.000929515624233104,"breakevenPct":0.6331743738687905},{"delta":0.55,"premium":0.4675634517766498,"strike":70.70609137055837,"iv":0.2717704568527919,"gamma":0.38271197969543147,"theta":-0.19776832487309645,"vega":0.014247309644670051,"rho":0.0010237932677470997,"breakevenPct":0.5256312681723083},{"delta":0.6,"premium":0.5183248730964467,"strike":70.57918781725888,"iv":0.2611359390862944,"gamma":0.39329573604060913,"theta":-0.18842822335025383,"vega":0.01409502538071066,"rho":0.0011180709112610953,"breakevenPct":0.41808816247582653},{"delta":0.65,"premium":0.6521739130434785,"strike":70.39782608695653,"iv":0.27951217391304356,"gamma":0.36714304347826077,"theta":-0.19416608695652177,"vega":0.01367304347826087,"rho":0.0012105682401420687,"breakevenPct":0.35098126452122175},{"delta":0.7,"premium":0.9239130434782609,"strike":70.12608695652175,"iv":0.34603391304347825,"gamma":0.2800234782608696,"theta":-0.22492695652173914,"vega":0.012803478260869566,"rho":0.0013001110043129205,"breakevenPct":0.35098126452122175},{"delta":0.75,"premium":1.1549437102300542,"strike":69.86882036221243,"iv":0.3722431228585414,"gamma":0.22248105726872244,"theta":-0.22016583455702396,"vega":0.011442388644150757,"rho":0.0013898130048813928,"breakevenPct":0.31392565474245454},{"delta":0.8,"premium":1.3507342143906025,"strike":69.62408223201174,"iv":0.36355491923641703,"gamma":0.190542731277533,"theta":-0.1846543318649045,"vega":0.009655800293685754,"rho":0.0014796528518836258,"breakevenPct":0.24479205440893367},{"delta":0.85,"premium":1.5465247185511504,"strike":69.37934410181106,"iv":0.3548667156142927,"gamma":0.15860440528634362,"theta":-0.1491428291727851,"vega":0.007869211943220754,"rho":0.0015694926988858585,"breakevenPct":0.17565845407541297},{"delta":0.9,"premium":1.7423152227116987,"strike":69.13460597161037,"iv":0.34617851199216837,"gamma":0.12666607929515417,"theta":-0.11363132648066565,"vega":0.00608262359275575,"rho":0.0016593325458880916,"breakevenPct":0.10652485374189208}],"put":[{"delta":0.1,"premium":0.1,"strike":68.15898718535598,"iv":0.5783497534440987,"gamma":0.08490402178732931,"theta":-0.1872109225338623,"vega":0.0064133158779218925,"rho":-0.00019318221085200805,"breakevenPct":3.873523604223088},{"delta":0.15,"premium":0.12162588022561424,"strike":69.21625880225615,"iv":0.42412119409685234,"gamma":0.14997521810763476,"theta":-0.18177973734788133,"vega":0.008468544591656774,"rho":-0.00028942146049046823,"breakevenPct":2.4107781303637283},{"delta":0.2,"premium":0.16692961356939146,"strike":69.58464806784696,"iv":0.4016799235045631,"gamma":0.18882440642181222,"theta":-0.20664395119376727,"vega":0.01019591448853168,"rho":-0.0003850532405496018,"breakevenPct":1.9544523007597905},{"delta":0.25,"premium":0.2185903016481281,"strike":69.84295150824065,"iv":0.39080932431018306,"gamma":0.21853559645799867,"theta":-0.22589522532699657,"vega":0.011628803488201033,"rho":-0.000479025112911138,"breakevenPct":1.6625901900489306},{"delta":0.3,"premium":0.28522645578720346,"strike":70.0704529115744,"iv":0.3914566498921639,"gamma":0.2373608914450036,"theta":-0.2481256649892164,"vega":0.012781811646297629,"rho":-0.0005745723586969851,"breakevenPct":1.4353841997878587},{"delta":0.35,"premium":0.3750898634076204,"strike":70.25017972681525,"iv":0.4099685118619698,"gamma":0.2393019410496046,"theta":-0.27497685118619697,"vega":0.013500718907260964,"rho":-0.000672563040814416,"breakevenPct":1.3084611718570704},{"delta":0.4,"premium":0.46495327102803746,"strike":70.42990654205607,"iv":0.4284803738317757,"gamma":0.2412429906542056,"theta":-0.3018280373831776,"vega":0.0142196261682243,"rho":-0.0007705537229318471,"breakevenPct":1.1815381439262822},{"delta":0.45,"premium":0.5221496005809731,"strike":70.61074800290487,"iv":0.4138161946259985,"gamma":0.2584571532316631,"theta":-0.29677312999273786,"vega":0.014522149600580974,"rho":-0.0008680378188918631,"breakevenPct":1.0069018278936328},{"delta":0.5,"premium":0.5584604212055192,"strike":70.79230210602759,"iv":0.37794110384894697,"gamma":0.2854360929557008,"theta":-0.271319244734931,"vega":0.014558460421205519,"rho":-0.0009651980318987777,"breakevenPct":0.801760294877826},{"delta":0.55,"premium":0.5947712418300654,"strike":70.97385620915033,"iv":0.3420660130718954,"gamma":0.3124150326797386,"theta":-0.24586535947712418,"vega":0.014594771241830066,"rho":-0.0010623582449056923,"breakevenPct":0.5966187618620191},{"delta":0.6,"premium":1.2151417004048577,"strike":71.51983805668016,"iv":0.5367257489878541,"gamma":0.24324542510121464,"theta":-0.36595611336032385,"vega":0.014114817813765182,"rho":-0.0011736259032283046,"breakevenPct":0.7016851955462764},{"delta":0.65,"premium":1.9337651821862352,"strike":72.12712550607287,"iv":0.7701670445344131,"gamma":0.15790129554655866,"theta":-0.5105310121457491,"vega":0.013548016194331984,"rho":-0.0012872667766507544,"breakevenPct":0.8589361469931615},{"delta":0.7,"premium":2.6034818941504176,"strike":72.76880222841226,"iv":0.9382298050139276,"gamma":0.0999357938718663,"theta":-0.5948647632311979,"vega":0.012796796657381615,"rho":-0.0013998900218911358,"breakevenPct":0.8985398130522153},{"delta":0.75,"premium":3.195403899721449,"strike":73.46518105849582,"iv":1.0022966573816157,"gamma":0.08552075208913648,"theta":-0.5833745125348189,"vega":0.011752228412256267,"rho":-0.0015108945528729948,"breakevenPct":0.7510050510591236},{"delta":0.8,"premium":4.711960132890365,"strike":75.01495016611295,"iv":1.2540943521594683,"gamma":0.059850498338870434,"theta":-0.6406528239202657,"vega":0.010321594684385382,"rho":-0.001646147624703802,"breakevenPct":0.7040952052956627},{"delta":0.85,"premium":7.972221366370096,"strike":78.29454845883971,"iv":1.7720407758635162,"gamma":0.03769568150054026,"theta":-0.7629840923751778,"vega":0.008608509701144176,"rho":-0.0018263260655588867,"breakevenPct":0.6767835533574633},{"delta":0.9,"premium":8.15945395407289,"strike":78.69041268552081,"iv":1.5626921315918574,"gamma":0.031560316396204,"theta":-0.5223058188705596,"vega":0.006391365887150809,"rho":-0.0019217442115169205,"breakevenPct":0.38211234020760965}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":82.8776066881802,"iv":2.270312584701102,"gamma":0.021126689150502448,"theta":-0.7480185847077756,"vega":0.0064245283676292115,"rho":0.0001787745098084587,"breakevenPct":17.585936298214296},{"delta":0.15,"premium":0.375,"strike":76.35866243562612,"iv":1.360855380398775,"gamma":0.04684704623938557,"theta":-0.5961636593460166,"vega":0.008534869744315256,"rho":0.0002729683580717377,"breakevenPct":8.378582989945283},{"delta":0.2,"premium":0.375,"strike":73.96443222539494,"iv":0.955250864726004,"gamma":0.082142678508498,"theta":-0.49696532631968715,"vega":0.010221138532991397,"rho":0.0003670178591998832,"breakevenPct":4.996973546316033},{"delta":0.25,"premium":0.15229596299431855,"strike":71.5204085599495,"iv":0.27883784905575904,"gamma":0.3124107265159008,"theta":-0.16579771021923767,"vega":0.011787612360567815,"rho":0.00045953788561941454,"breakevenPct":1.2304887932371749},{"delta":0.3,"premium":0.20397170837867246,"strike":71.36507072905331,"iv":0.2790956474428727,"gamma":0.3264388465723613,"theta":-0.17792796517954299,"vega":0.012555603917301414,"rho":0.0005534220888380444,"breakevenPct":1.0840765201754052},{"delta":0.35,"premium":0.2583786724700761,"strike":71.22905331882481,"iv":0.285542872687704,"gamma":0.3382723612622416,"theta":-0.19337954298150162,"vega":0.013317301414581066,"rho":0.0006473208058762863,"breakevenPct":0.9688099705442412},{"delta":0.4,"premium":0.3127856365614799,"strike":71.0930359085963,"iv":0.2919900979325354,"gamma":0.3501058759521219,"theta":-0.2088311207834603,"vega":0.014078998911860718,"rho":0.0007412195229145283,"breakevenPct":0.853543420913077},{"delta":0.45,"premium":0.36604060913705583,"strike":70.95989847715737,"iv":0.2930394923857868,"gamma":0.36154446700507614,"theta":-0.21644852791878172,"vega":0.014551878172588833,"rho":0.0008352379807191084,"breakevenPct":0.7407174795652725},{"delta":0.5,"premium":0.4168020304568528,"strike":70.83299492385787,"iv":0.2824049746192893,"gamma":0.3721282233502538,"theta":-0.2071084263959391,"vega":0.014399593908629441,"rho":0.000929515624233104,"breakevenPct":0.6331743738687905},{"delta":0.55,"premium":0.4675634517766498,"strike":70.70609137055837,"iv":0.2717704568527919,"gamma":0.38271197969543147,"theta":-0.19776832487309645,"vega":0.014247309644670051,"rho":0.0010237932677470997,"breakevenPct":0.5256312681723083},{"delta":0.6,"premium":0.5183248730964467,"strike":70.57918781725888,"iv":0.2611359390862944,"gamma":0.39329573604060913,"theta":-0.18842822335025383,"vega":0.01409502538071066,"rho":0.0011180709112610953,"breakevenPct":0.41808816247582653},{"delta":0.65,"premium":0.6521739130434785,"strike":70.39782608695653,"iv":0.27951217391304356,"gamma":0.36714304347826077,"theta":-0.19416608695652177,"vega":0.01367304347826087,"rho":0.0012105682401420687,"breakevenPct":0.35098126452122175},{"delta":0.7,"premium":0.9239130434782609,"strike":70.12608695652175,"iv":0.34603391304347825,"gamma":0.2800234782608696,"theta":-0.22492695652173914,"vega":0.012803478260869566,"rho":0.0013001110043129205,"breakevenPct":0.35098126452122175},{"delta":0.75,"premium":1.1549437102300542,"strike":69.86882036221243,"iv":0.3722431228585414,"gamma":0.22248105726872244,"theta":-0.22016583455702396,"vega":0.011442388644150757,"rho":0.0013898130048813928,"breakevenPct":0.31392565474245454},{"delta":0.8,"premium":1.3507342143906025,"strike":69.62408223201174,"iv":0.36355491923641703,"gamma":0.190542731277533,"theta":-0.1846543318649045,"vega":0.009655800293685754,"rho":0.0014796528518836258,"breakevenPct":0.24479205440893367},{"delta":0.85,"premium":1.5465247185511504,"strike":69.37934410181106,"iv":0.3548667156142927,"gamma":0.15860440528634362,"theta":-0.1491428291727851,"vega":0.007869211943220754,"rho":0.0015694926988858585,"breakevenPct":0.17565845407541297},{"delta":0.9,"premium":1.7423152227116987,"strike":69.13460597161037,"iv":0.34617851199216837,"gamma":0.12666607929515417,"theta":-0.11363132648066565,"vega":0.00608262359275575,"rho":0.0016593325458880916,"breakevenPct":0.10652485374189208}],"put":[{"delta":0.1,"premium":0.1,"strike":68.15898718535598,"iv":0.5783497534440987,"gamma":0.08490402178732931,"theta":-0.1872109225338623,"vega":0.0064133158779218925,"rho":-0.00019318221085200805,"breakevenPct":3.873523604223088},{"delta":0.15,"premium":0.12162588022561424,"strike":69.21625880225615,"iv":0.42412119409685234,"gamma":0.14997521810763476,"theta":-0.18177973734788133,"vega":0.008468544591656774,"rho":-0.00028942146049046823,"breakevenPct":2.4107781303637283},{"delta":0.2,"premium":0.16692961356939146,"strike":69.58464806784696,"iv":0.4016799235045631,"gamma":0.18882440642181222,"theta":-0.20664395119376727,"vega":0.01019591448853168,"rho":-0.0003850532405496018,"breakevenPct":1.9544523007597905},{"delta":0.25,"premium":0.2185903016481281,"strike":69.84295150824065,"iv":0.39080932431018306,"gamma":0.21853559645799867,"theta":-0.22589522532699657,"vega":0.011628803488201033,"rho":-0.000479025112911138,"breakevenPct":1.6625901900489306},{"delta":0.3,"premium":0.28522645578720346,"strike":70.0704529115744,"iv":0.3914566498921639,"gamma":0.2373608914450036,"theta":-0.2481256649892164,"vega":0.012781811646297629,"rho":-0.0005745723586969851,"breakevenPct":1.4353841997878587},{"delta":0.35,"premium":0.3750898634076204,"strike":70.25017972681525,"iv":0.4099685118619698,"gamma":0.2393019410496046,"theta":-0.27497685118619697,"vega":0.013500718907260964,"rho":-0.000672563040814416,"breakevenPct":1.3084611718570704},{"delta":0.4,"premium":0.46495327102803746,"strike":70.42990654205607,"iv":0.4284803738317757,"gamma":0.2412429906542056,"theta":-0.3018280373831776,"vega":0.0142196261682243,"rho":-0.0007705537229318471,"breakevenPct":1.1815381439262822},{"delta":0.45,"premium":0.5221496005809731,"strike":70.61074800290487,"iv":0.4138161946259985,"gamma":0.2584571532316631,"theta":-0.29677312999273786,"vega":0.014522149600580974,"rho":-0.0008680378188918631,"breakevenPct":1.0069018278936328},{"delta":0.5,"premium":0.5584604212055192,"strike":70.79230210602759,"iv":0.37794110384894697,"gamma":0.2854360929557008,"theta":-0.271319244734931,"vega":0.014558460421205519,"rho":-0.0009651980318987777,"breakevenPct":0.801760294877826},{"delta":0.55,"premium":0.5947712418300654,"strike":70.97385620915033,"iv":0.3420660130718954,"gamma":0.3124150326797386,"theta":-0.24586535947712418,"vega":0.014594771241830066,"rho":-0.0010623582449056923,"breakevenPct":0.5966187618620191},{"delta":0.6,"premium":1.2151417004048577,"strike":71.51983805668016,"iv":0.5367257489878541,"gamma":0.24324542510121464,"theta":-0.36595611336032385,"vega":0.014114817813765182,"rho":-0.0011736259032283046,"breakevenPct":0.7016851955462764},{"delta":0.65,"premium":1.9337651821862352,"strike":72.12712550607287,"iv":0.7701670445344131,"gamma":0.15790129554655866,"theta":-0.5105310121457491,"vega":0.013548016194331984,"rho":-0.0012872667766507544,"breakevenPct":0.8589361469931615},{"delta":0.7,"premium":2.6034818941504176,"strike":72.76880222841226,"iv":0.9382298050139276,"gamma":0.0999357938718663,"theta":-0.5948647632311979,"vega":0.012796796657381615,"rho":-0.0013998900218911358,"breakevenPct":0.8985398130522153},{"delta":0.75,"premium":3.195403899721449,"strike":73.46518105849582,"iv":1.0022966573816157,"gamma":0.08552075208913648,"theta":-0.5833745125348189,"vega":0.011752228412256267,"rho":-0.0015108945528729948,"breakevenPct":0.7510050510591236},{"delta":0.8,"premium":4.711960132890365,"strike":75.01495016611295,"iv":1.2540943521594683,"gamma":0.059850498338870434,"theta":-0.6406528239202657,"vega":0.010321594684385382,"rho":-0.001646147624703802,"breakevenPct":0.7040952052956627},{"delta":0.85,"premium":7.972221366370096,"strike":78.29454845883971,"iv":1.7720407758635162,"gamma":0.03769568150054026,"theta":-0.7629840923751778,"vega":0.008608509701144176,"rho":-0.0018263260655588867,"breakevenPct":0.6767835533574633},{"delta":0.9,"premium":8.15945395407289,"strike":78.69041268552081,"iv":1.5626921315918574,"gamma":0.031560316396204,"theta":-0.5223058188705596,"vega":0.006391365887150809,"rho":-0.0019217442115169205,"breakevenPct":0.38211234020760965}]}},"errors":["fundamentals:provider_http_429"],"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"}}