{"symbol":"SU","url":"https://intraalpha.com/companies/SU","capturedAt":"2026-10-16T22:52:39.307Z","state":"ready","quote":{"symbol":"SU","last_price":78.05,"prev_close":75.64,"regular_close":78.05,"change":2.41,"change_pct":3.1861,"regular_change":2.41,"regular_change_pct":3.1861,"extended_change":0,"extended_change_pct":0,"bid":76.93,"ask":79.34,"bid_size":100,"ask_size":100,"volume":5751947,"vwap":77.674938,"open":76.71,"high":79.65,"low":76.49,"close":78.05,"trade_count":52769,"last_trade_at":"2026-10-16T22:30:00.002195233Z","last_quote_at":"2026-10-16T22:43:15.015756335Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:52:18.827989552-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"SU","fetched_at":"2026-10-16T22:52:38.900321+00:00","name":"Suncor Energy Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Suncor Energy Inc. is an integrated energy company. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":89311568000,"ebitda":19504001000,"pe_ratio":13.96,"peg_ratio":11.4,"book_value":28.89,"dividend_per_share":2.37,"dividend_yield":0.0312,"eps":5.42,"revenue_ttm":56570999000,"gross_profit_ttm":34168001000,"profit_margin":0.158,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.0858,"return_on_equity_ttm":0.193,"quarterly_earnings_growth":2.419,"quarterly_revenue_growth":0.459,"analyst_target_price":70.14,"analyst_number":8,"beta":0.586,"fifty_two_week_high":79.65,"fifty_two_week_low":36.64,"fifty_day_ma":68.08,"two_hundred_day_ma":61.69,"shares_outstanding":1180745000,"forward_pe":10.26,"price_to_sales":1.579,"price_to_book":2.275,"ev_to_revenue":1.966,"ev_to_ebitda":6.02},"optionObservedAt":"2026-10-16T19:58:31.751Z","bars":[{"c":70.77,"h":70.8,"l":70.77,"n":13,"o":70.8,"t":"2026-10-09T12:25:00Z","v":527,"vw":70.78},{"c":70.9,"h":70.9,"l":70.82,"n":17,"o":70.82,"t":"2026-10-09T12:50:00Z","v":702,"vw":70.884},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-09T13:00:00Z","v":250,"vw":70.9},{"c":70.705,"h":70.705,"l":70.6819,"n":2,"o":70.6819,"t":"2026-10-09T13:10:00Z","v":727,"vw":70.691432},{"c":71.008,"h":71.008,"l":71.008,"n":1,"o":71.008,"t":"2026-10-09T13:15:00Z","v":100,"vw":71.008},{"c":71,"h":71,"l":70.84,"n":7,"o":70.8542,"t":"2026-10-09T13:25:00Z","v":2455,"vw":70.859304},{"c":71.21,"h":71.21,"l":70.64,"n":736,"o":70.71,"t":"2026-10-09T13:30:00Z","v":73264,"vw":71.023209},{"c":71.36,"h":71.39,"l":71.1447,"n":774,"o":71.215,"t":"2026-10-09T13:35:00Z","v":75590,"vw":71.256575},{"c":71.68,"h":71.8,"l":71.35,"n":483,"o":71.35,"t":"2026-10-09T13:40:00Z","v":38818,"vw":71.627299},{"c":71.65,"h":71.77,"l":71.6,"n":468,"o":71.665,"t":"2026-10-09T13:45:00Z","v":29479,"vw":71.677989},{"c":71.77,"h":71.77,"l":71.525,"n":355,"o":71.65,"t":"2026-10-09T13:50:00Z","v":25830,"vw":71.613165},{"c":71.99,"h":72,"l":71.73,"n":450,"o":71.7825,"t":"2026-10-09T13:55:00Z","v":31501,"vw":71.876293},{"c":71.83,"h":72.11,"l":71.81,"n":496,"o":71.99,"t":"2026-10-09T14:00:00Z","v":45146,"vw":71.996102},{"c":71.71,"h":71.875,"l":71.63,"n":430,"o":71.86,"t":"2026-10-09T14:05:00Z","v":30608,"vw":71.750225},{"c":71.87,"h":71.88,"l":71.69,"n":377,"o":71.71,"t":"2026-10-09T14:10:00Z","v":22253,"vw":71.791725},{"c":71.83,"h":71.9,"l":71.8,"n":264,"o":71.87,"t":"2026-10-09T14:15:00Z","v":14455,"vw":71.855636},{"c":71.915,"h":71.915,"l":71.83,"n":314,"o":71.85,"t":"2026-10-09T14:20:00Z","v":18009,"vw":71.861882},{"c":71.88,"h":71.93,"l":71.85,"n":363,"o":71.91,"t":"2026-10-09T14:25:00Z","v":19533,"vw":71.892898},{"c":72.04,"h":72.05,"l":71.87,"n":349,"o":71.895,"t":"2026-10-09T14:30:00Z","v":23504,"vw":71.989214},{"c":72.17,"h":72.18,"l":72.06,"n":524,"o":72.06,"t":"2026-10-09T14:35:00Z","v":40440,"vw":72.110155},{"c":72.07,"h":72.2,"l":72.07,"n":418,"o":72.18,"t":"2026-10-09T14:40:00Z","v":28090,"vw":72.131764},{"c":72.1,"h":72.13,"l":72.05,"n":364,"o":72.06,"t":"2026-10-09T14:45:00Z","v":20208,"vw":72.099214},{"c":72.08,"h":72.125,"l":71.99,"n":484,"o":72.1,"t":"2026-10-09T14:50:00Z","v":27919,"vw":72.072369},{"c":72.11,"h":72.13,"l":72.03,"n":257,"o":72.08,"t":"2026-10-09T14:55:00Z","v":14254,"vw":72.078127},{"c":72.125,"h":72.25,"l":72.065,"n":1183,"o":72.13,"t":"2026-10-09T15:00:00Z","v":83071,"vw":72.135356},{"c":72.22,"h":72.33,"l":72.125,"n":427,"o":72.125,"t":"2026-10-09T15:05:00Z","v":42289,"vw":72.264417},{"c":72.375,"h":72.375,"l":72.22,"n":414,"o":72.24,"t":"2026-10-09T15:10:00Z","v":29729,"vw":72.297962},{"c":72.3,"h":72.37,"l":72.24,"n":544,"o":72.37,"t":"2026-10-09T15:15:00Z","v":35885,"vw":72.307944},{"c":72.33,"h":72.39,"l":72.26,"n":382,"o":72.3,"t":"2026-10-09T15:20:00Z","v":23199,"vw":72.350453},{"c":72.34,"h":72.35,"l":72.28,"n":382,"o":72.33,"t":"2026-10-09T15:25:00Z","v":19015,"vw":72.316714},{"c":72.445,"h":72.445,"l":72.32,"n":329,"o":72.335,"t":"2026-10-09T15:30:00Z","v":25560,"vw":72.390952},{"c":72.2,"h":72.46,"l":72.19,"n":386,"o":72.455,"t":"2026-10-09T15:35:00Z","v":26022,"vw":72.34417},{"c":72.22,"h":72.32,"l":72.1901,"n":339,"o":72.22,"t":"2026-10-09T15:40:00Z","v":18069,"vw":72.269773},{"c":72.34,"h":72.34,"l":72.22,"n":458,"o":72.22,"t":"2026-10-09T15:45:00Z","v":23471,"vw":72.29086},{"c":72.255,"h":72.335,"l":72.21,"n":281,"o":72.33,"t":"2026-10-09T15:50:00Z","v":11813,"vw":72.275365},{"c":72.29,"h":72.29,"l":72.22,"n":394,"o":72.27,"t":"2026-10-09T15:55:00Z","v":18970,"vw":72.258489},{"c":72.125,"h":72.3,"l":72.125,"n":338,"o":72.29,"t":"2026-10-09T16:00:00Z","v":21819,"vw":72.223662},{"c":72.1,"h":72.15,"l":72.05,"n":735,"o":72.13,"t":"2026-10-09T16:05:00Z","v":55803,"vw":72.095432},{"c":72.215,"h":72.215,"l":72.1,"n":275,"o":72.1,"t":"2026-10-09T16:10:00Z","v":18279,"vw":72.176442},{"c":72.29,"h":72.29,"l":72.165,"n":295,"o":72.215,"t":"2026-10-09T16:15:00Z","v":17678,"vw":72.216981},{"c":72.21,"h":72.3,"l":72.18,"n":268,"o":72.3,"t":"2026-10-09T16:20:00Z","v":15252,"vw":72.232294},{"c":72.2,"h":72.215,"l":72.16,"n":261,"o":72.21,"t":"2026-10-09T16:25:00Z","v":15853,"vw":72.189956},{"c":72.31,"h":72.31,"l":72.17,"n":596,"o":72.23,"t":"2026-10-09T16:30:00Z","v":43240,"vw":72.239839},{"c":72.34,"h":72.36,"l":72.295,"n":368,"o":72.32,"t":"2026-10-09T16:35:00Z","v":24529,"vw":72.328302},{"c":72.24,"h":72.35,"l":72.24,"n":257,"o":72.335,"t":"2026-10-09T16:40:00Z","v":10119,"vw":72.30401},{"c":72.31,"h":72.33,"l":72.22,"n":424,"o":72.24,"t":"2026-10-09T16:45:00Z","v":20971,"vw":72.259539},{"c":72.35,"h":72.365,"l":72.3,"n":444,"o":72.32,"t":"2026-10-09T16:50:00Z","v":25184,"vw":72.333335},{"c":72.255,"h":72.36,"l":72.24,"n":424,"o":72.35,"t":"2026-10-09T16:55:00Z","v":19606,"vw":72.291637},{"c":72.21,"h":72.25,"l":72.17,"n":417,"o":72.25,"t":"2026-10-09T17:00:00Z","v":23547,"vw":72.208415},{"c":72.14,"h":72.215,"l":72.12,"n":379,"o":72.215,"t":"2026-10-09T17:05:00Z","v":19682,"vw":72.154752},{"c":72.14,"h":72.15,"l":72.07,"n":500,"o":72.15,"t":"2026-10-09T17:10:00Z","v":34374,"vw":72.111383},{"c":72.12,"h":72.19,"l":72.09,"n":446,"o":72.145,"t":"2026-10-09T17:15:00Z","v":25125,"vw":72.152128},{"c":72.11,"h":72.13,"l":72.03,"n":444,"o":72.12,"t":"2026-10-09T17:20:00Z","v":33030,"vw":72.072564},{"c":72.06,"h":72.12,"l":72.03,"n":489,"o":72.11,"t":"2026-10-09T17:25:00Z","v":23415,"vw":72.072944},{"c":72.13,"h":72.14,"l":71.98,"n":676,"o":72.06,"t":"2026-10-09T17:30:00Z","v":43813,"vw":72.078597},{"c":72.1,"h":72.13,"l":72.07,"n":435,"o":72.13,"t":"2026-10-09T17:35:00Z","v":26857,"vw":72.107394},{"c":72.105,"h":72.12,"l":72.08,"n":415,"o":72.105,"t":"2026-10-09T17:40:00Z","v":22603,"vw":72.102272},{"c":72.11,"h":72.12,"l":72.015,"n":717,"o":72.1,"t":"2026-10-09T17:45:00Z","v":42149,"vw":72.066745},{"c":72.215,"h":72.22,"l":72.095,"n":440,"o":72.12,"t":"2026-10-09T17:50:00Z","v":17394,"vw":72.142503},{"c":72.34,"h":72.345,"l":72.215,"n":511,"o":72.22,"t":"2026-10-09T17:55:00Z","v":26650,"vw":72.286617},{"c":72.3,"h":72.33,"l":72.22,"n":532,"o":72.33,"t":"2026-10-09T18:00:00Z","v":26169,"vw":72.263544},{"c":72.215,"h":72.31,"l":72.18,"n":458,"o":72.31,"t":"2026-10-09T18:05:00Z","v":23863,"vw":72.233444},{"c":72.24,"h":72.27,"l":72.15,"n":480,"o":72.205,"t":"2026-10-09T18:10:00Z","v":25642,"vw":72.217369},{"c":72.21,"h":72.285,"l":72.2,"n":509,"o":72.25,"t":"2026-10-09T18:15:00Z","v":22440,"vw":72.256803},{"c":72.185,"h":72.235,"l":72.17,"n":466,"o":72.21,"t":"2026-10-09T18:20:00Z","v":19419,"vw":72.206379},{"c":72.0948,"h":72.205,"l":72.09,"n":739,"o":72.18,"t":"2026-10-09T18:25:00Z","v":43905,"vw":72.13679},{"c":72.08,"h":72.19,"l":72.07,"n":627,"o":72.1,"t":"2026-10-09T18:30:00Z","v":31014,"vw":72.131007},{"c":71.95,"h":72.09,"l":71.94,"n":616,"o":72.08,"t":"2026-10-09T18:35:00Z","v":37611,"vw":72.01874},{"c":72.065,"h":72.08,"l":71.89,"n":620,"o":71.945,"t":"2026-10-09T18:40:00Z","v":38846,"vw":71.992397},{"c":71.86,"h":72.06,"l":71.71,"n":2097,"o":72.06,"t":"2026-10-09T18:45:00Z","v":163985,"vw":71.882388},{"c":72.01,"h":72.035,"l":71.75,"n":948,"o":71.86,"t":"2026-10-09T18:50:00Z","v":63003,"vw":71.890467},{"c":71.94,"h":72.02,"l":71.905,"n":847,"o":72,"t":"2026-10-09T18:55:00Z","v":56676,"vw":71.949516},{"c":72.0225,"h":72.025,"l":71.885,"n":1727,"o":71.94,"t":"2026-10-09T19:00:00Z","v":133260,"vw":71.940087},{"c":71.955,"h":72.02,"l":71.89,"n":532,"o":72.02,"t":"2026-10-09T19:05:00Z","v":34996,"vw":71.950216},{"c":72.08,"h":72.11,"l":71.955,"n":600,"o":71.955,"t":"2026-10-09T19:10:00Z","v":42535,"vw":72.052782},{"c":72.135,"h":72.135,"l":72.075,"n":618,"o":72.085,"t":"2026-10-09T19:15:00Z","v":38577,"vw":72.101953},{"c":72.14,"h":72.19,"l":72.075,"n":624,"o":72.135,"t":"2026-10-09T19:20:00Z","v":43839,"vw":72.139698},{"c":72.11,"h":72.185,"l":72.06,"n":1087,"o":72.14,"t":"2026-10-09T19:25:00Z","v":97287,"vw":72.12777},{"c":72.2,"h":72.2,"l":72.075,"n":1032,"o":72.105,"t":"2026-10-09T19:30:00Z","v":72499,"vw":72.11237},{"c":72.225,"h":72.225,"l":72.13,"n":901,"o":72.19,"t":"2026-10-09T19:35:00Z","v":60617,"vw":72.182091},{"c":72.17,"h":72.24,"l":72.16,"n":1065,"o":72.23,"t":"2026-10-09T19:40:00Z","v":73795,"vw":72.204405},{"c":72.21,"h":72.21,"l":72.13,"n":1184,"o":72.16,"t":"2026-10-09T19:45:00Z","v":69460,"vw":72.171262},{"c":72.135,"h":72.26,"l":72.11,"n":1746,"o":72.22,"t":"2026-10-09T19:50:00Z","v":122053,"vw":72.167377},{"c":72.23,"h":72.26,"l":72.085,"n":4562,"o":72.13,"t":"2026-10-09T19:55:00Z","v":359076,"vw":72.200297},{"c":72.23,"h":72.23,"l":72.23,"n":35,"o":72.23,"t":"2026-10-09T20:00:00Z","v":254616,"vw":72.23},{"c":72.2272,"h":72.2272,"l":72.2272,"n":2,"o":72.2272,"t":"2026-10-12T11:00:00Z","v":105,"vw":72.2272},{"c":72.5,"h":72.5,"l":72.5,"n":36,"o":72.5,"t":"2026-10-12T11:05:00Z","v":2112,"vw":72.5},{"c":72.8,"h":72.8,"l":72.8,"n":5,"o":72.8,"t":"2026-10-12T11:15:00Z","v":206,"vw":72.8},{"c":72.95,"h":72.95,"l":72.82,"n":6,"o":72.82,"t":"2026-10-12T11:20:00Z","v":769,"vw":72.88227},{"c":72.89,"h":72.89,"l":72.88,"n":5,"o":72.88,"t":"2026-10-12T11:30:00Z","v":350,"vw":72.884016},{"c":73.04,"h":73.04,"l":73.04,"n":1,"o":73.04,"t":"2026-10-12T11:55:00Z","v":500,"vw":73.04},{"c":73.04,"h":73.04,"l":73.04,"n":8,"o":73.04,"t":"2026-10-12T12:00:00Z","v":358,"vw":73.04},{"c":73.2585,"h":73.2585,"l":72.95,"n":3,"o":72.95,"t":"2026-10-12T12:35:00Z","v":285,"vw":73.10425},{"c":73.25,"h":73.25,"l":73.24,"n":14,"o":73.24,"t":"2026-10-12T13:00:00Z","v":811,"vw":73.246587},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-12T13:10:00Z","v":800,"vw":73.59},{"c":73.29,"h":73.29,"l":73.29,"n":5,"o":73.29,"t":"2026-10-12T13:20:00Z","v":288,"vw":73.29},{"c":73.75,"h":73.75,"l":73.15,"n":617,"o":73.37,"t":"2026-10-12T13:30:00Z","v":56594,"vw":73.474144},{"c":74.09,"h":74.17,"l":73.73,"n":593,"o":73.75,"t":"2026-10-12T13:35:00Z","v":44196,"vw":73.974277},{"c":74.15,"h":74.21,"l":74.02,"n":476,"o":74.11,"t":"2026-10-12T13:40:00Z","v":35466,"vw":74.120027},{"c":74.21,"h":74.25,"l":73.99,"n":528,"o":74.15,"t":"2026-10-12T13:45:00Z","v":36749,"vw":74.12687},{"c":73.95,"h":74.21,"l":73.95,"n":393,"o":74.18,"t":"2026-10-12T13:50:00Z","v":30800,"vw":74.096027},{"c":73.93,"h":73.955,"l":73.84,"n":352,"o":73.945,"t":"2026-10-12T13:55:00Z","v":44779,"vw":73.891692},{"c":73.79,"h":73.98,"l":73.7699,"n":496,"o":73.93,"t":"2026-10-12T14:00:00Z","v":25540,"vw":73.874547},{"c":73.76,"h":73.835,"l":73.64,"n":516,"o":73.79,"t":"2026-10-12T14:05:00Z","v":28855,"vw":73.743466},{"c":73.715,"h":73.8499,"l":73.655,"n":385,"o":73.76,"t":"2026-10-12T14:10:00Z","v":23687,"vw":73.74697},{"c":73.84,"h":73.89,"l":73.74,"n":379,"o":73.74,"t":"2026-10-12T14:15:00Z","v":19622,"vw":73.812801},{"c":73.74,"h":73.9235,"l":73.74,"n":386,"o":73.84,"t":"2026-10-12T14:20:00Z","v":20887,"vw":73.83711},{"c":73.68,"h":73.77,"l":73.68,"n":427,"o":73.74,"t":"2026-10-12T14:25:00Z","v":25215,"vw":73.726695},{"c":73.5,"h":73.72,"l":73.5,"n":442,"o":73.68,"t":"2026-10-12T14:30:00Z","v":23941,"vw":73.635819},{"c":73.355,"h":73.51,"l":73.355,"n":354,"o":73.49,"t":"2026-10-12T14:35:00Z","v":17834,"vw":73.448491},{"c":73.36,"h":73.46,"l":73.33,"n":437,"o":73.35,"t":"2026-10-12T14:40:00Z","v":20757,"vw":73.39327},{"c":73.34,"h":73.4,"l":73.285,"n":439,"o":73.33,"t":"2026-10-12T14:45:00Z","v":21460,"vw":73.342731},{"c":73.46,"h":73.51,"l":73.32,"n":358,"o":73.32,"t":"2026-10-12T14:50:00Z","v":15075,"vw":73.420474},{"c":73.395,"h":73.48,"l":73.34,"n":399,"o":73.475,"t":"2026-10-12T14:55:00Z","v":21373,"vw":73.428453},{"c":73.44,"h":73.5,"l":73.375,"n":437,"o":73.39,"t":"2026-10-12T15:00:00Z","v":24238,"vw":73.445406},{"c":73.315,"h":73.465,"l":73.26,"n":546,"o":73.44,"t":"2026-10-12T15:05:00Z","v":33100,"vw":73.390433},{"c":73.28,"h":73.36,"l":73.26,"n":305,"o":73.31,"t":"2026-10-12T15:10:00Z","v":12139,"vw":73.320802},{"c":73.375,"h":73.375,"l":73.23,"n":524,"o":73.28,"t":"2026-10-12T15:15:00Z","v":29089,"vw":73.29861},{"c":73.395,"h":73.46,"l":73.375,"n":486,"o":73.375,"t":"2026-10-12T15:20:00Z","v":28496,"vw":73.419964},{"c":73.44,"h":73.4465,"l":73.365,"n":458,"o":73.4,"t":"2026-10-12T15:25:00Z","v":24394,"vw":73.3903},{"c":73.43,"h":73.44,"l":73.39,"n":334,"o":73.44,"t":"2026-10-12T15:30:00Z","v":12178,"vw":73.424762},{"c":73.44,"h":73.44,"l":73.37,"n":400,"o":73.41,"t":"2026-10-12T15:35:00Z","v":15577,"vw":73.410866},{"c":73.35,"h":73.44,"l":73.35,"n":346,"o":73.44,"t":"2026-10-12T15:40:00Z","v":14154,"vw":73.399628},{"c":73.34,"h":73.34,"l":73.16,"n":550,"o":73.34,"t":"2026-10-12T15:45:00Z","v":25858,"vw":73.236193},{"c":73.38,"h":73.42,"l":73.33,"n":504,"o":73.35,"t":"2026-10-12T15:50:00Z","v":32476,"vw":73.389748},{"c":73.41,"h":73.4854,"l":73.38,"n":302,"o":73.38,"t":"2026-10-12T15:55:00Z","v":14820,"vw":73.44763},{"c":73.43,"h":73.4566,"l":73.38,"n":330,"o":73.41,"t":"2026-10-12T16:00:00Z","v":16811,"vw":73.422774},{"c":73.45,"h":73.46,"l":73.42,"n":263,"o":73.42,"t":"2026-10-12T16:05:00Z","v":9773,"vw":73.4368},{"c":73.41,"h":73.46,"l":73.385,"n":349,"o":73.45,"t":"2026-10-12T16:10:00Z","v":15795,"vw":73.425384},{"c":73.455,"h":73.46,"l":73.38,"n":269,"o":73.4,"t":"2026-10-12T16:15:00Z","v":12055,"vw":73.42905},{"c":73.45,"h":73.47,"l":73.415,"n":316,"o":73.45,"t":"2026-10-12T16:20:00Z","v":13612,"vw":73.446494},{"c":73.495,"h":73.515,"l":73.47,"n":338,"o":73.47,"t":"2026-10-12T16:25:00Z","v":14831,"vw":73.496159},{"c":73.5,"h":73.525,"l":73.48,"n":301,"o":73.49,"t":"2026-10-12T16:30:00Z","v":11128,"vw":73.504076},{"c":73.51,"h":73.53,"l":73.495,"n":287,"o":73.5,"t":"2026-10-12T16:35:00Z","v":11173,"vw":73.510023},{"c":73.585,"h":73.585,"l":73.51,"n":266,"o":73.5124,"t":"2026-10-12T16:40:00Z","v":9972,"vw":73.559471},{"c":73.55,"h":73.58,"l":73.54,"n":334,"o":73.58,"t":"2026-10-12T16:45:00Z","v":14146,"vw":73.565029},{"c":73.53,"h":73.555,"l":73.51,"n":267,"o":73.55,"t":"2026-10-12T16:50:00Z","v":8964,"vw":73.540458},{"c":73.505,"h":73.535,"l":73.48,"n":518,"o":73.53,"t":"2026-10-12T16:55:00Z","v":25230,"vw":73.50623},{"c":73.53,"h":73.54,"l":73.48,"n":421,"o":73.51,"t":"2026-10-12T17:00:00Z","v":20988,"vw":73.518898},{"c":73.5877,"h":73.59,"l":73.5338,"n":353,"o":73.5338,"t":"2026-10-12T17:05:00Z","v":13574,"vw":73.563325},{"c":73.575,"h":73.6278,"l":73.57,"n":344,"o":73.61,"t":"2026-10-12T17:10:00Z","v":16402,"vw":73.606823},{"c":73.54,"h":73.59,"l":73.52,"n":331,"o":73.57,"t":"2026-10-12T17:15:00Z","v":14995,"vw":73.563199},{"c":73.48,"h":73.54,"l":73.47,"n":352,"o":73.53,"t":"2026-10-12T17:20:00Z","v":14016,"vw":73.504773},{"c":73.48,"h":73.48,"l":73.44,"n":282,"o":73.48,"t":"2026-10-12T17:25:00Z","v":14981,"vw":73.461751},{"c":73.48,"h":73.49,"l":73.451,"n":271,"o":73.48,"t":"2026-10-12T17:30:00Z","v":13399,"vw":73.475097},{"c":73.41,"h":73.485,"l":73.41,"n":228,"o":73.485,"t":"2026-10-12T17:35:00Z","v":12560,"vw":73.453995},{"c":73.45,"h":73.49,"l":73.4,"n":513,"o":73.41,"t":"2026-10-12T17:40:00Z","v":27430,"vw":73.451796},{"c":73.39,"h":73.45,"l":73.38,"n":396,"o":73.45,"t":"2026-10-12T17:45:00Z","v":13013,"vw":73.402525},{"c":73.37,"h":73.395,"l":73.355,"n":296,"o":73.395,"t":"2026-10-12T17:50:00Z","v":12830,"vw":73.374731},{"c":73.435,"h":73.44,"l":73.36,"n":311,"o":73.37,"t":"2026-10-12T17:55:00Z","v":12999,"vw":73.397661},{"c":73.37,"h":73.455,"l":73.37,"n":289,"o":73.4472,"t":"2026-10-12T18:00:00Z","v":16401,"vw":73.426975},{"c":73.36,"h":73.4,"l":73.345,"n":331,"o":73.375,"t":"2026-10-12T18:05:00Z","v":18245,"vw":73.375625},{"c":73.27,"h":73.35,"l":73.23,"n":458,"o":73.35,"t":"2026-10-12T18:10:00Z","v":31956,"vw":73.279715},{"c":73.3,"h":73.315,"l":73.25,"n":317,"o":73.26,"t":"2026-10-12T18:15:00Z","v":14948,"vw":73.283797},{"c":73.32,"h":73.3599,"l":73.295,"n":303,"o":73.305,"t":"2026-10-12T18:20:00Z","v":20712,"vw":73.322272},{"c":73.19,"h":73.35,"l":73.18,"n":256,"o":73.3298,"t":"2026-10-12T18:25:00Z","v":15844,"vw":73.278621},{"c":73.19,"h":73.205,"l":73.165,"n":326,"o":73.18,"t":"2026-10-12T18:30:00Z","v":20856,"vw":73.187225},{"c":73.16,"h":73.19,"l":73.155,"n":303,"o":73.19,"t":"2026-10-12T18:35:00Z","v":17579,"vw":73.178732},{"c":73.145,"h":73.17,"l":73.14,"n":241,"o":73.16,"t":"2026-10-12T18:40:00Z","v":14920,"vw":73.160302},{"c":73.225,"h":73.225,"l":73.15,"n":407,"o":73.15,"t":"2026-10-12T18:45:00Z","v":22401,"vw":73.180361},{"c":73.16,"h":73.235,"l":73.16,"n":326,"o":73.225,"t":"2026-10-12T18:50:00Z","v":17852,"vw":73.199973},{"c":73.245,"h":73.245,"l":73.145,"n":366,"o":73.17,"t":"2026-10-12T18:55:00Z","v":18116,"vw":73.188888},{"c":73.235,"h":73.27,"l":73.22,"n":425,"o":73.245,"t":"2026-10-12T19:00:00Z","v":28760,"vw":73.244471},{"c":73.3,"h":73.3,"l":73.22,"n":410,"o":73.235,"t":"2026-10-12T19:05:00Z","v":25485,"vw":73.269381},{"c":73.44,"h":73.45,"l":73.3,"n":637,"o":73.3,"t":"2026-10-12T19:10:00Z","v":46326,"vw":73.390586},{"c":73.465,"h":73.47,"l":73.4,"n":407,"o":73.435,"t":"2026-10-12T19:15:00Z","v":24003,"vw":73.439614},{"c":73.31,"h":73.465,"l":73.291,"n":463,"o":73.465,"t":"2026-10-12T19:20:00Z","v":24762,"vw":73.348645},{"c":73.27,"h":73.31,"l":73.24,"n":681,"o":73.31,"t":"2026-10-12T19:25:00Z","v":35387,"vw":73.2774},{"c":73.32,"h":73.33,"l":73.27,"n":575,"o":73.28,"t":"2026-10-12T19:30:00Z","v":33294,"vw":73.301497},{"c":73.355,"h":73.389,"l":73.3,"n":529,"o":73.32,"t":"2026-10-12T19:35:00Z","v":33169,"vw":73.34675},{"c":73.4,"h":73.41,"l":73.27,"n":1416,"o":73.35,"t":"2026-10-12T19:40:00Z","v":98670,"vw":73.333792},{"c":73.51,"h":73.52,"l":73.43,"n":661,"o":73.43,"t":"2026-10-12T19:45:00Z","v":41539,"vw":73.467364},{"c":73.6,"h":73.605,"l":73.485,"n":1274,"o":73.51,"t":"2026-10-12T19:50:00Z","v":90286,"vw":73.548869},{"c":73.52,"h":73.59,"l":73.47,"n":3046,"o":73.59,"t":"2026-10-12T19:55:00Z","v":198820,"vw":73.521435},{"c":73.34,"h":73.51,"l":73.34,"n":29,"o":73.51,"t":"2026-10-12T20:00:00Z","v":199040,"vw":73.509829},{"c":73.69,"h":73.69,"l":73.69,"n":4,"o":73.69,"t":"2026-10-13T08:00:00Z","v":481,"vw":73.69},{"c":73.59,"h":73.63,"l":73.59,"n":17,"o":73.63,"t":"2026-10-13T11:15:00Z","v":1406,"vw":73.597786},{"c":73.58,"h":73.58,"l":73.48,"n":3,"o":73.48,"t":"2026-10-13T11:25:00Z","v":1000,"vw":73.53},{"c":73.54,"h":73.54,"l":73.54,"n":2,"o":73.54,"t":"2026-10-13T11:30:00Z","v":400,"vw":73.54},{"c":73.58,"h":73.58,"l":73.55,"n":12,"o":73.55,"t":"2026-10-13T11:35:00Z","v":1904,"vw":73.565044},{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-10-13T11:40:00Z","v":100,"vw":73.62},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-13T11:45:00Z","v":401,"vw":73.65},{"c":73.5159,"h":73.5159,"l":73.5159,"n":1,"o":73.5159,"t":"2026-10-13T11:50:00Z","v":100,"vw":73.5159},{"c":73.74,"h":73.74,"l":73.72,"n":2,"o":73.72,"t":"2026-10-13T12:20:00Z","v":400,"vw":73.72645},{"c":73.6683,"h":73.75,"l":73.6683,"n":2,"o":73.75,"t":"2026-10-13T12:25:00Z","v":506,"vw":73.733854},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-13T12:40:00Z","v":100,"vw":73.72},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-13T12:45:00Z","v":120,"vw":73.72},{"c":73.73,"h":73.73,"l":73.73,"n":2,"o":73.73,"t":"2026-10-13T12:55:00Z","v":300,"vw":73.73},{"c":73.88,"h":73.88,"l":73.8,"n":2,"o":73.8,"t":"2026-10-13T13:05:00Z","v":900,"vw":73.835556},{"c":73.91,"h":73.915,"l":73.91,"n":2,"o":73.915,"t":"2026-10-13T13:10:00Z","v":400,"vw":73.9125},{"c":74.05,"h":74.05,"l":74.05,"n":15,"o":74.05,"t":"2026-10-13T13:15:00Z","v":611,"vw":74.05},{"c":74.4235,"h":74.43,"l":73.65,"n":617,"o":73.77,"t":"2026-10-13T13:30:00Z","v":58203,"vw":73.947686},{"c":74.192,"h":74.52,"l":74.15,"n":587,"o":74.42,"t":"2026-10-13T13:35:00Z","v":110570,"vw":74.43637},{"c":74.55,"h":74.7799,"l":74.205,"n":761,"o":74.22,"t":"2026-10-13T13:40:00Z","v":75658,"vw":74.366579},{"c":74.62,"h":74.76,"l":74.59,"n":820,"o":74.61,"t":"2026-10-13T13:45:00Z","v":69814,"vw":74.692095},{"c":74.71,"h":74.74,"l":74.59,"n":471,"o":74.59,"t":"2026-10-13T13:50:00Z","v":29746,"vw":74.66257},{"c":74.755,"h":74.77,"l":74.6301,"n":420,"o":74.71,"t":"2026-10-13T13:55:00Z","v":22410,"vw":74.72184},{"c":74.7,"h":74.8,"l":74.655,"n":562,"o":74.755,"t":"2026-10-13T14:00:00Z","v":39411,"vw":74.713384},{"c":74.58,"h":74.7999,"l":74.565,"n":436,"o":74.7999,"t":"2026-10-13T14:05:00Z","v":30468,"vw":74.661499},{"c":74.53,"h":74.62,"l":74.4,"n":438,"o":74.56,"t":"2026-10-13T14:10:00Z","v":34172,"vw":74.546058},{"c":74.48,"h":74.55,"l":74.46,"n":391,"o":74.55,"t":"2026-10-13T14:15:00Z","v":34244,"vw":74.506981},{"c":74.55,"h":74.55,"l":74.45,"n":390,"o":74.48,"t":"2026-10-13T14:20:00Z","v":31075,"vw":74.489989},{"c":74.655,"h":74.72,"l":74.54,"n":291,"o":74.55,"t":"2026-10-13T14:25:00Z","v":19877,"vw":74.623426},{"c":74.6,"h":74.73,"l":74.525,"n":492,"o":74.655,"t":"2026-10-13T14:30:00Z","v":28277,"vw":74.632917},{"c":74.73,"h":74.79,"l":74.585,"n":400,"o":74.6,"t":"2026-10-13T14:35:00Z","v":19622,"vw":74.717411},{"c":74.86,"h":74.88,"l":74.67,"n":459,"o":74.75,"t":"2026-10-13T14:40:00Z","v":29667,"vw":74.777218},{"c":74.91,"h":74.91,"l":74.775,"n":406,"o":74.86,"t":"2026-10-13T14:45:00Z","v":24268,"vw":74.851589},{"c":75.05,"h":75.08,"l":74.89,"n":614,"o":74.91,"t":"2026-10-13T14:50:00Z","v":42537,"vw":75.016248},{"c":75.13,"h":75.14,"l":74.975,"n":589,"o":75.06,"t":"2026-10-13T14:55:00Z","v":42273,"vw":75.075988},{"c":75.16,"h":75.24,"l":75.08,"n":673,"o":75.13,"t":"2026-10-13T15:00:00Z","v":43313,"vw":75.162987},{"c":75.2,"h":75.31,"l":75.15,"n":517,"o":75.15,"t":"2026-10-13T15:05:00Z","v":38939,"vw":75.253514},{"c":75.281,"h":75.285,"l":75.19,"n":500,"o":75.201,"t":"2026-10-13T15:10:00Z","v":28481,"vw":75.254761},{"c":75.28,"h":75.39,"l":75.25,"n":689,"o":75.28,"t":"2026-10-13T15:15:00Z","v":47775,"vw":75.323423},{"c":75.36,"h":75.41,"l":75.24,"n":653,"o":75.27,"t":"2026-10-13T15:20:00Z","v":47229,"vw":75.330534},{"c":75.37,"h":75.43,"l":75.295,"n":383,"o":75.36,"t":"2026-10-13T15:25:00Z","v":19858,"vw":75.357253},{"c":75.38,"h":75.43,"l":75.33,"n":404,"o":75.37,"t":"2026-10-13T15:30:00Z","v":34937,"vw":75.382542},{"c":75.21,"h":75.38,"l":75.18,"n":367,"o":75.38,"t":"2026-10-13T15:35:00Z","v":26303,"vw":75.297584},{"c":75.38,"h":75.39,"l":75.23,"n":439,"o":75.23,"t":"2026-10-13T15:40:00Z","v":30417,"vw":75.334751},{"c":75.26,"h":75.41,"l":75.245,"n":457,"o":75.375,"t":"2026-10-13T15:45:00Z","v":27314,"vw":75.331339},{"c":75.295,"h":75.325,"l":75.25,"n":497,"o":75.26,"t":"2026-10-13T15:50:00Z","v":30287,"vw":75.285227},{"c":75.301,"h":75.335,"l":75.27,"n":370,"o":75.31,"t":"2026-10-13T15:55:00Z","v":21405,"vw":75.30485},{"c":75.04,"h":75.3,"l":75.03,"n":661,"o":75.3,"t":"2026-10-13T16:00:00Z","v":41411,"vw":75.159356},{"c":74.935,"h":75.11,"l":74.915,"n":418,"o":75.04,"t":"2026-10-13T16:05:00Z","v":25081,"vw":74.976242},{"c":75.11,"h":75.12,"l":74.94,"n":361,"o":74.94,"t":"2026-10-13T16:10:00Z","v":17656,"vw":75.003942},{"c":75.05,"h":75.13,"l":75.03,"n":427,"o":75.11,"t":"2026-10-13T16:15:00Z","v":20677,"vw":75.092962},{"c":75.11,"h":75.12,"l":75.03,"n":342,"o":75.05,"t":"2026-10-13T16:20:00Z","v":19516,"vw":75.073164},{"c":75.18,"h":75.19,"l":75.09,"n":300,"o":75.11,"t":"2026-10-13T16:25:00Z","v":17927,"vw":75.152771},{"c":75.03,"h":75.18,"l":74.97,"n":406,"o":75.18,"t":"2026-10-13T16:30:00Z","v":22333,"vw":75.043361},{"c":75.095,"h":75.11,"l":75,"n":287,"o":75.06,"t":"2026-10-13T16:35:00Z","v":17475,"vw":75.06297},{"c":75.11,"h":75.15,"l":75.08,"n":249,"o":75.1,"t":"2026-10-13T16:40:00Z","v":12744,"vw":75.1094},{"c":75.18,"h":75.1961,"l":75.07,"n":439,"o":75.1,"t":"2026-10-13T16:45:00Z","v":22552,"vw":75.134322},{"c":75.19,"h":75.2,"l":75.12,"n":386,"o":75.18,"t":"2026-10-13T16:50:00Z","v":20936,"vw":75.169804},{"c":75.355,"h":75.36,"l":75.195,"n":319,"o":75.2,"t":"2026-10-13T16:55:00Z","v":19957,"vw":75.289925},{"c":75.29,"h":75.39,"l":75.27,"n":475,"o":75.351,"t":"2026-10-13T17:00:00Z","v":30059,"vw":75.339432},{"c":75.21,"h":75.3,"l":75.21,"n":411,"o":75.29,"t":"2026-10-13T17:05:00Z","v":23126,"vw":75.266357},{"c":75.21,"h":75.27,"l":75.14,"n":418,"o":75.22,"t":"2026-10-13T17:10:00Z","v":29393,"vw":75.198245},{"c":75.01,"h":75.21,"l":74.975,"n":488,"o":75.21,"t":"2026-10-13T17:15:00Z","v":41973,"vw":75.088356},{"c":74.95,"h":75.03,"l":74.93,"n":597,"o":75.01,"t":"2026-10-13T17:20:00Z","v":44126,"vw":74.966271},{"c":74.88,"h":75.02,"l":74.88,"n":542,"o":75.015,"t":"2026-10-13T17:25:00Z","v":34549,"vw":74.969131},{"c":74.89,"h":74.9,"l":74.835,"n":317,"o":74.89,"t":"2026-10-13T17:30:00Z","v":15711,"vw":74.876028},{"c":74.83,"h":74.91,"l":74.821,"n":364,"o":74.895,"t":"2026-10-13T17:35:00Z","v":21836,"vw":74.871722},{"c":74.8,"h":74.84,"l":74.79,"n":300,"o":74.83,"t":"2026-10-13T17:40:00Z","v":15267,"vw":74.820383},{"c":74.89,"h":74.93,"l":74.795,"n":503,"o":74.8,"t":"2026-10-13T17:45:00Z","v":35191,"vw":74.873819},{"c":75.01,"h":75.01,"l":74.85,"n":402,"o":74.88,"t":"2026-10-13T17:50:00Z","v":22535,"vw":74.919984},{"c":74.985,"h":75.03,"l":74.94,"n":367,"o":75.015,"t":"2026-10-13T17:55:00Z","v":26348,"vw":74.975997},{"c":74.94,"h":75.03,"l":74.94,"n":400,"o":74.98,"t":"2026-10-13T18:00:00Z","v":21908,"vw":74.994378},{"c":74.95,"h":75.02,"l":74.91,"n":536,"o":74.94,"t":"2026-10-13T18:05:00Z","v":32444,"vw":74.951212},{"c":74.86,"h":74.97,"l":74.845,"n":638,"o":74.97,"t":"2026-10-13T18:10:00Z","v":50390,"vw":74.905218},{"c":74.915,"h":74.95,"l":74.87,"n":286,"o":74.87,"t":"2026-10-13T18:15:00Z","v":15827,"vw":74.914995},{"c":74.855,"h":74.96,"l":74.855,"n":315,"o":74.915,"t":"2026-10-13T18:20:00Z","v":17703,"vw":74.923214},{"c":74.93,"h":74.975,"l":74.86,"n":614,"o":74.86,"t":"2026-10-13T18:25:00Z","v":38859,"vw":74.925281},{"c":75.12,"h":75.13,"l":74.94,"n":494,"o":74.94,"t":"2026-10-13T18:30:00Z","v":34537,"vw":75.034076},{"c":75.05,"h":75.16,"l":75.04,"n":413,"o":75.14,"t":"2026-10-13T18:35:00Z","v":28702,"vw":75.088427},{"c":75.13,"h":75.13,"l":75.02,"n":541,"o":75.06,"t":"2026-10-13T18:40:00Z","v":33081,"vw":75.048052},{"c":75.14,"h":75.19,"l":75.09,"n":511,"o":75.12,"t":"2026-10-13T18:45:00Z","v":29196,"vw":75.131156},{"c":75.22,"h":75.22,"l":75.14,"n":344,"o":75.14,"t":"2026-10-13T18:50:00Z","v":17751,"vw":75.195664},{"c":75.29,"h":75.305,"l":75.23,"n":393,"o":75.23,"t":"2026-10-13T18:55:00Z","v":23052,"vw":75.259995},{"c":75.275,"h":75.33,"l":75.27,"n":466,"o":75.29,"t":"2026-10-13T19:00:00Z","v":23932,"vw":75.306323},{"c":75.275,"h":75.295,"l":75.2488,"n":517,"o":75.275,"t":"2026-10-13T19:05:00Z","v":26664,"vw":75.276816},{"c":75.32,"h":75.32,"l":75.27,"n":573,"o":75.275,"t":"2026-10-13T19:10:00Z","v":26435,"vw":75.292118},{"c":75.405,"h":75.405,"l":75.3,"n":650,"o":75.32,"t":"2026-10-13T19:15:00Z","v":34744,"vw":75.345837},{"c":75.37,"h":75.4,"l":75.33,"n":529,"o":75.4,"t":"2026-10-13T19:20:00Z","v":29447,"vw":75.359892},{"c":75.32,"h":75.435,"l":75.32,"n":682,"o":75.365,"t":"2026-10-13T19:25:00Z","v":44539,"vw":75.377242},{"c":75.395,"h":75.4,"l":75.325,"n":782,"o":75.325,"t":"2026-10-13T19:30:00Z","v":50780,"vw":75.365041},{"c":75.38,"h":75.43,"l":75.36,"n":882,"o":75.395,"t":"2026-10-13T19:35:00Z","v":60368,"vw":75.390177},{"c":75.45,"h":75.48,"l":75.32,"n":1207,"o":75.38,"t":"2026-10-13T19:40:00Z","v":87378,"vw":75.387849},{"c":75.44,"h":75.545,"l":75.435,"n":1397,"o":75.45,"t":"2026-10-13T19:45:00Z","v":100106,"vw":75.470732},{"c":75.32,"h":75.45,"l":75.32,"n":2290,"o":75.45,"t":"2026-10-13T19:50:00Z","v":199947,"vw":75.377955},{"c":75.19,"h":75.315,"l":75.06,"n":5685,"o":75.315,"t":"2026-10-13T19:55:00Z","v":478321,"vw":75.177184},{"c":75.2,"h":75.2,"l":75.2,"n":31,"o":75.2,"t":"2026-10-13T20:00:00Z","v":207272,"vw":75.2},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-13T20:10:00Z","v":200,"vw":75.25},{"c":75.28,"h":75.28,"l":75.28,"n":3,"o":75.28,"t":"2026-10-13T20:25:00Z","v":240,"vw":75.28},{"c":75.22,"h":75.27,"l":75.22,"n":7,"o":75.27,"t":"2026-10-13T20:40:00Z","v":1010,"vw":75.243061},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-13T21:45:00Z","v":2700,"vw":75},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-13T22:45:00Z","v":186,"vw":75.4},{"c":75.55,"h":75.55,"l":75.55,"n":1,"o":75.55,"t":"2026-10-13T22:50:00Z","v":400,"vw":75.55},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-10-13T23:40:00Z","v":200,"vw":75.2},{"c":76.76,"h":76.76,"l":76.76,"n":1,"o":76.76,"t":"2026-10-14T10:50:00Z","v":200,"vw":76.76},{"c":76.28,"h":76.28,"l":76.23,"n":5,"o":76.23,"t":"2026-10-14T11:30:00Z","v":2004,"vw":76.277484},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-14T11:55:00Z","v":153,"vw":76},{"c":76.0274,"h":76.0274,"l":76.0274,"n":1,"o":76.0274,"t":"2026-10-14T12:05:00Z","v":122,"vw":76.0274},{"c":75.7,"h":75.7,"l":75.7,"n":5,"o":75.7,"t":"2026-10-14T12:25:00Z","v":552,"vw":75.7},{"c":76.0068,"h":76.0068,"l":76.0068,"n":2,"o":76.0068,"t":"2026-10-14T13:10:00Z","v":201,"vw":76.0068},{"c":76.0191,"h":76.0191,"l":76.0191,"n":3,"o":76.0191,"t":"2026-10-14T13:15:00Z","v":560,"vw":76.0191},{"c":75.84,"h":76.21,"l":75.5,"n":734,"o":75.7,"t":"2026-10-14T13:30:00Z","v":63232,"vw":75.894779},{"c":75.28,"h":75.93,"l":75.28,"n":586,"o":75.84,"t":"2026-10-14T13:35:00Z","v":38622,"vw":75.602009},{"c":75.4,"h":75.56,"l":75.23,"n":445,"o":75.36,"t":"2026-10-14T13:40:00Z","v":31619,"vw":75.386162},{"c":75.37,"h":75.49,"l":75.3001,"n":473,"o":75.4,"t":"2026-10-14T13:45:00Z","v":41899,"vw":75.382474},{"c":75.13,"h":75.395,"l":75.13,"n":804,"o":75.38,"t":"2026-10-14T13:50:00Z","v":84930,"vw":75.292455},{"c":75.19,"h":75.33,"l":75.07,"n":562,"o":75.13,"t":"2026-10-14T13:55:00Z","v":47714,"vw":75.190024},{"c":75.05,"h":75.255,"l":75.02,"n":473,"o":75.17,"t":"2026-10-14T14:00:00Z","v":32931,"vw":75.092243},{"c":75.14,"h":75.225,"l":74.98,"n":597,"o":75.06,"t":"2026-10-14T14:05:00Z","v":45359,"vw":75.076172},{"c":75.08,"h":75.24,"l":75.05,"n":479,"o":75.13,"t":"2026-10-14T14:10:00Z","v":34850,"vw":75.143694},{"c":75.31,"h":75.36,"l":75.08,"n":785,"o":75.12,"t":"2026-10-14T14:15:00Z","v":79278,"vw":75.237405},{"c":75.34,"h":75.35,"l":75.26,"n":424,"o":75.31,"t":"2026-10-14T14:20:00Z","v":33170,"vw":75.307511},{"c":75.31,"h":75.36,"l":75.2201,"n":472,"o":75.35,"t":"2026-10-14T14:25:00Z","v":33821,"vw":75.309065},{"c":75.12,"h":75.31,"l":75.06,"n":474,"o":75.3,"t":"2026-10-14T14:30:00Z","v":27542,"vw":75.196038},{"c":75.19,"h":75.21,"l":74.97,"n":624,"o":75.12,"t":"2026-10-14T14:35:00Z","v":37983,"vw":75.060154},{"c":74.96,"h":75.19,"l":74.93,"n":430,"o":75.19,"t":"2026-10-14T14:40:00Z","v":26355,"vw":75.047469},{"c":75.01,"h":75.03,"l":74.93,"n":400,"o":74.96,"t":"2026-10-14T14:45:00Z","v":23784,"vw":74.992539},{"c":75.16,"h":75.22,"l":74.98,"n":538,"o":75.01,"t":"2026-10-14T14:50:00Z","v":22420,"vw":75.099338},{"c":75.01,"h":75.16,"l":75,"n":430,"o":75.16,"t":"2026-10-14T14:55:00Z","v":30932,"vw":75.073855},{"c":75.065,"h":75.1011,"l":74.96,"n":845,"o":75.02,"t":"2026-10-14T15:00:00Z","v":49881,"vw":75.019015},{"c":75.175,"h":75.18,"l":75.03,"n":506,"o":75.05,"t":"2026-10-14T15:05:00Z","v":25596,"vw":75.072549},{"c":75.2,"h":75.21,"l":75.08,"n":582,"o":75.185,"t":"2026-10-14T15:10:00Z","v":30664,"vw":75.164347},{"c":75.1,"h":75.21,"l":75.1,"n":410,"o":75.21,"t":"2026-10-14T15:15:00Z","v":20425,"vw":75.157831},{"c":75.12,"h":75.2,"l":75.07,"n":379,"o":75.09,"t":"2026-10-14T15:20:00Z","v":19449,"vw":75.13243},{"c":75.15,"h":75.16,"l":75,"n":492,"o":75.14,"t":"2026-10-14T15:25:00Z","v":29379,"vw":75.084235},{"c":75.06,"h":75.18,"l":74.98,"n":392,"o":75.16,"t":"2026-10-14T15:30:00Z","v":18745,"vw":75.08187},{"c":75,"h":75.1,"l":74.99,"n":396,"o":75.07,"t":"2026-10-14T15:35:00Z","v":18612,"vw":75.061308},{"c":75.13,"h":75.18,"l":74.97,"n":464,"o":74.97,"t":"2026-10-14T15:40:00Z","v":24728,"vw":75.069681},{"c":75.08,"h":75.14,"l":75.01,"n":561,"o":75.13,"t":"2026-10-14T15:45:00Z","v":33076,"vw":75.056772},{"c":75.11,"h":75.13,"l":75.06,"n":400,"o":75.12,"t":"2026-10-14T15:50:00Z","v":21195,"vw":75.103176},{"c":75.1,"h":75.15,"l":75.08,"n":501,"o":75.11,"t":"2026-10-14T15:55:00Z","v":25604,"vw":75.115484},{"c":75.13,"h":75.245,"l":75.11,"n":542,"o":75.11,"t":"2026-10-14T16:00:00Z","v":32201,"vw":75.178111},{"c":75.11,"h":75.19,"l":75.06,"n":514,"o":75.13,"t":"2026-10-14T16:05:00Z","v":30895,"vw":75.125265},{"c":75.18,"h":75.18,"l":75.06,"n":428,"o":75.125,"t":"2026-10-14T16:10:00Z","v":21090,"vw":75.109203},{"c":75.25,"h":75.295,"l":75.175,"n":514,"o":75.175,"t":"2026-10-14T16:15:00Z","v":31445,"vw":75.23615},{"c":75.22,"h":75.28,"l":75.21,"n":351,"o":75.25,"t":"2026-10-14T16:20:00Z","v":20117,"vw":75.242022},{"c":75.32,"h":75.33,"l":75.22,"n":422,"o":75.22,"t":"2026-10-14T16:25:00Z","v":25426,"vw":75.276503},{"c":75.44,"h":75.475,"l":75.28,"n":514,"o":75.32,"t":"2026-10-14T16:30:00Z","v":25693,"vw":75.366296},{"c":75.44,"h":75.44,"l":75.36,"n":306,"o":75.44,"t":"2026-10-14T16:35:00Z","v":20880,"vw":75.41573},{"c":75.505,"h":75.57,"l":75.475,"n":382,"o":75.475,"t":"2026-10-14T16:40:00Z","v":21626,"vw":75.524974},{"c":75.59,"h":75.65,"l":75.5,"n":333,"o":75.5,"t":"2026-10-14T16:45:00Z","v":22641,"vw":75.609158},{"c":75.64,"h":75.64,"l":75.57,"n":322,"o":75.57,"t":"2026-10-14T16:50:00Z","v":12665,"vw":75.618092},{"c":75.66,"h":75.67,"l":75.615,"n":307,"o":75.64,"t":"2026-10-14T16:55:00Z","v":18077,"vw":75.651941},{"c":75.68,"h":75.69,"l":75.63,"n":313,"o":75.66,"t":"2026-10-14T17:00:00Z","v":16095,"vw":75.662758},{"c":75.58,"h":75.73,"l":75.58,"n":420,"o":75.6969,"t":"2026-10-14T17:05:00Z","v":22272,"vw":75.677331},{"c":75.62,"h":75.655,"l":75.56,"n":357,"o":75.6,"t":"2026-10-14T17:10:00Z","v":14197,"vw":75.60566},{"c":75.73,"h":75.74,"l":75.62,"n":362,"o":75.6299,"t":"2026-10-14T17:15:00Z","v":18006,"vw":75.677937},{"c":75.65,"h":75.72,"l":75.59,"n":387,"o":75.72,"t":"2026-10-14T17:20:00Z","v":22516,"vw":75.646326},{"c":75.73,"h":75.73,"l":75.67,"n":419,"o":75.67,"t":"2026-10-14T17:25:00Z","v":26339,"vw":75.699069},{"c":75.82,"h":75.82,"l":75.72,"n":403,"o":75.725,"t":"2026-10-14T17:30:00Z","v":19358,"vw":75.752485},{"c":75.78,"h":75.91,"l":75.77,"n":715,"o":75.81,"t":"2026-10-14T17:35:00Z","v":72196,"vw":75.873513},{"c":75.81,"h":75.838,"l":75.74,"n":324,"o":75.76,"t":"2026-10-14T17:40:00Z","v":13108,"vw":75.795787},{"c":75.78,"h":75.87,"l":75.76,"n":388,"o":75.8,"t":"2026-10-14T17:45:00Z","v":19803,"vw":75.82814},{"c":75.84,"h":75.865,"l":75.72,"n":374,"o":75.79,"t":"2026-10-14T17:50:00Z","v":13906,"vw":75.812012},{"c":75.915,"h":75.92,"l":75.82,"n":364,"o":75.84,"t":"2026-10-14T17:55:00Z","v":17906,"vw":75.866247},{"c":75.88,"h":75.97,"l":75.84,"n":523,"o":75.915,"t":"2026-10-14T18:00:00Z","v":27624,"vw":75.883565},{"c":75.92,"h":75.95,"l":75.87,"n":367,"o":75.88,"t":"2026-10-14T18:05:00Z","v":20894,"vw":75.903568},{"c":75.87,"h":75.92,"l":75.83,"n":363,"o":75.92,"t":"2026-10-14T18:10:00Z","v":21031,"vw":75.867879},{"c":75.82,"h":75.91,"l":75.81,"n":339,"o":75.895,"t":"2026-10-14T18:15:00Z","v":17077,"vw":75.850111},{"c":75.89,"h":75.925,"l":75.81,"n":336,"o":75.83,"t":"2026-10-14T18:20:00Z","v":17243,"vw":75.873305},{"c":75.88,"h":75.9099,"l":75.8,"n":405,"o":75.89,"t":"2026-10-14T18:25:00Z","v":18772,"vw":75.881203},{"c":75.965,"h":75.98,"l":75.88,"n":345,"o":75.88,"t":"2026-10-14T18:30:00Z","v":17878,"vw":75.941198},{"c":76.015,"h":76.015,"l":75.925,"n":402,"o":75.96,"t":"2026-10-14T18:35:00Z","v":17809,"vw":75.974677},{"c":76.03,"h":76.0419,"l":76,"n":362,"o":76.01,"t":"2026-10-14T18:40:00Z","v":15401,"vw":76.025379},{"c":76.01,"h":76.05,"l":76.01,"n":440,"o":76.03,"t":"2026-10-14T18:45:00Z","v":23194,"vw":76.029873},{"c":75.9861,"h":76.02,"l":75.975,"n":512,"o":76.005,"t":"2026-10-14T18:50:00Z","v":34440,"vw":75.992471},{"c":76.08,"h":76.08,"l":75.98,"n":604,"o":75.99,"t":"2026-10-14T18:55:00Z","v":36847,"vw":76.037372},{"c":75.97,"h":76.09,"l":75.96,"n":411,"o":76.08,"t":"2026-10-14T19:00:00Z","v":20724,"vw":76.047456},{"c":75.9865,"h":76,"l":75.92,"n":329,"o":75.97,"t":"2026-10-14T19:05:00Z","v":18042,"vw":75.964511},{"c":75.98,"h":76.02,"l":75.94,"n":415,"o":75.99,"t":"2026-10-14T19:10:00Z","v":18778,"vw":75.981516},{"c":75.9,"h":76.005,"l":75.84,"n":619,"o":75.99,"t":"2026-10-14T19:15:00Z","v":38808,"vw":75.931672},{"c":75.81,"h":75.91,"l":75.81,"n":537,"o":75.905,"t":"2026-10-14T19:20:00Z","v":28753,"vw":75.877063},{"c":75.77,"h":75.835,"l":75.76,"n":594,"o":75.81,"t":"2026-10-14T19:25:00Z","v":31270,"vw":75.801442},{"c":75.85,"h":75.895,"l":75.73,"n":754,"o":75.76,"t":"2026-10-14T19:30:00Z","v":50456,"vw":75.820202},{"c":75.885,"h":75.885,"l":75.82,"n":679,"o":75.84,"t":"2026-10-14T19:35:00Z","v":36588,"vw":75.852074},{"c":76.025,"h":76.025,"l":75.89,"n":697,"o":75.89,"t":"2026-10-14T19:40:00Z","v":43448,"vw":75.948514},{"c":75.89,"h":76.035,"l":75.87,"n":895,"o":76.02,"t":"2026-10-14T19:45:00Z","v":70648,"vw":75.959371},{"c":75.86,"h":75.96,"l":75.75,"n":2603,"o":75.89,"t":"2026-10-14T19:50:00Z","v":173118,"vw":75.816652},{"c":75.89,"h":75.89,"l":75.77,"n":3507,"o":75.86,"t":"2026-10-14T19:55:00Z","v":264536,"vw":75.827654},{"c":75.89,"h":75.89,"l":75.88,"n":30,"o":75.88,"t":"2026-10-14T20:00:00Z","v":184682,"vw":75.889678},{"c":76,"h":76.02,"l":76,"n":5,"o":76.02,"t":"2026-10-14T20:20:00Z","v":1552,"vw":76.007339},{"c":75.6985,"h":75.6985,"l":75.6985,"n":1,"o":75.6985,"t":"2026-10-14T20:45:00Z","v":100,"vw":75.6985},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-10-14T21:45:00Z","v":105,"vw":75.9},{"c":76.2,"h":76.461,"l":76.2,"n":3,"o":76.461,"t":"2026-10-14T23:30:00Z","v":250,"vw":76.3305},{"c":75.96,"h":75.96,"l":75.96,"n":1,"o":75.96,"t":"2026-10-15T08:45:00Z","v":100,"vw":75.96},{"c":75.94,"h":75.94,"l":75.94,"n":1,"o":75.94,"t":"2026-10-15T08:55:00Z","v":300,"vw":75.94},{"c":75.94,"h":75.94,"l":75.94,"n":2,"o":75.94,"t":"2026-10-15T10:05:00Z","v":115,"vw":75.94},{"c":75.98,"h":75.98,"l":75.98,"n":1,"o":75.98,"t":"2026-10-15T11:45:00Z","v":355,"vw":75.98},{"c":75.89,"h":75.89,"l":75.88,"n":3,"o":75.88,"t":"2026-10-15T12:45:00Z","v":363,"vw":75.886667},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-15T13:00:00Z","v":100,"vw":76},{"c":76.3,"h":76.3,"l":76.3,"n":10,"o":76.3,"t":"2026-10-15T13:20:00Z","v":217,"vw":76.3},{"c":76.28,"h":76.28,"l":76.28,"n":5,"o":76.28,"t":"2026-10-15T13:25:00Z","v":202,"vw":76.28},{"c":75.8,"h":76.4,"l":75.8,"n":616,"o":76.4,"t":"2026-10-15T13:30:00Z","v":65262,"vw":76.209178},{"c":75.92,"h":76.1,"l":75.7,"n":665,"o":75.8,"t":"2026-10-15T13:35:00Z","v":50668,"vw":75.890294},{"c":76.07,"h":76.16,"l":75.83,"n":472,"o":75.91,"t":"2026-10-15T13:40:00Z","v":52468,"vw":75.980727},{"c":76.015,"h":76.12,"l":75.76,"n":495,"o":76.07,"t":"2026-10-15T13:45:00Z","v":39914,"vw":75.955616},{"c":75.55,"h":76.04,"l":75.54,"n":468,"o":76.025,"t":"2026-10-15T13:50:00Z","v":44772,"vw":75.731373},{"c":75.54,"h":75.665,"l":75.37,"n":648,"o":75.55,"t":"2026-10-15T13:55:00Z","v":65108,"vw":75.547767},{"c":75.47,"h":75.645,"l":75.44,"n":652,"o":75.52,"t":"2026-10-15T14:00:00Z","v":78961,"vw":75.505688},{"c":76.07,"h":76.18,"l":75.48,"n":712,"o":75.48,"t":"2026-10-15T14:05:00Z","v":73273,"vw":75.841703},{"c":76.07,"h":76.18,"l":75.9613,"n":488,"o":76.095,"t":"2026-10-15T14:10:00Z","v":41832,"vw":76.088884},{"c":76.26,"h":76.271,"l":76.01,"n":249,"o":76.06,"t":"2026-10-15T14:15:00Z","v":14726,"vw":76.171329},{"c":76.14,"h":76.3,"l":76.135,"n":458,"o":76.26,"t":"2026-10-15T14:20:00Z","v":30443,"vw":76.236499},{"c":76.07,"h":76.22,"l":76.025,"n":533,"o":76.13,"t":"2026-10-15T14:25:00Z","v":47277,"vw":76.11454},{"c":76.12,"h":76.16,"l":75.96,"n":720,"o":76.079433,"t":"2026-10-15T14:30:00Z","v":77228,"vw":76.081483},{"c":76.12,"h":76.285,"l":76.04,"n":696,"o":76.12,"t":"2026-10-15T14:35:00Z","v":56190,"vw":76.185787},{"c":76.25,"h":76.295,"l":76.11,"n":370,"o":76.11,"t":"2026-10-15T14:40:00Z","v":23797,"vw":76.176669},{"c":76.231,"h":76.32,"l":76.22,"n":350,"o":76.27,"t":"2026-10-15T14:45:00Z","v":21785,"vw":76.28019},{"c":76.315,"h":76.325,"l":76.175,"n":329,"o":76.23,"t":"2026-10-15T14:50:00Z","v":16537,"vw":76.251406},{"c":76.195,"h":76.325,"l":76.18,"n":520,"o":76.31,"t":"2026-10-15T14:55:00Z","v":43694,"vw":76.272184},{"c":76.11,"h":76.19,"l":76.03,"n":389,"o":76.19,"t":"2026-10-15T15:00:00Z","v":18702,"vw":76.115848},{"c":76.075,"h":76.17,"l":76,"n":397,"o":76.12,"t":"2026-10-15T15:05:00Z","v":29794,"vw":76.088021},{"c":75.97,"h":76.085,"l":75.95,"n":314,"o":76.07,"t":"2026-10-15T15:10:00Z","v":19891,"vw":76.014481},{"c":76.25,"h":76.25,"l":75.97,"n":292,"o":75.975,"t":"2026-10-15T15:15:00Z","v":21559,"vw":76.071258},{"c":76.36,"h":76.42,"l":76.19,"n":450,"o":76.25,"t":"2026-10-15T15:20:00Z","v":30285,"vw":76.313152},{"c":76.41,"h":76.44,"l":76.375,"n":358,"o":76.39,"t":"2026-10-15T15:25:00Z","v":19975,"vw":76.409636},{"c":76.395,"h":76.445,"l":76.36,"n":443,"o":76.43,"t":"2026-10-15T15:30:00Z","v":27920,"vw":76.404892},{"c":76.36,"h":76.44,"l":76.35,"n":360,"o":76.4,"t":"2026-10-15T15:35:00Z","v":18943,"vw":76.40288},{"c":76.455,"h":76.48,"l":76.385,"n":318,"o":76.39,"t":"2026-10-15T15:40:00Z","v":16220,"vw":76.451216},{"c":76.51,"h":76.53,"l":76.42,"n":490,"o":76.46,"t":"2026-10-15T15:45:00Z","v":34310,"vw":76.464562},{"c":76.51,"h":76.6,"l":76.49,"n":509,"o":76.53,"t":"2026-10-15T15:50:00Z","v":26749,"vw":76.534714},{"c":76.44,"h":76.516,"l":76.41,"n":494,"o":76.515,"t":"2026-10-15T15:55:00Z","v":24648,"vw":76.465235},{"c":76.42,"h":76.47,"l":76.41,"n":314,"o":76.45,"t":"2026-10-15T16:00:00Z","v":14026,"vw":76.427753},{"c":76.485,"h":76.51,"l":76.41,"n":383,"o":76.43,"t":"2026-10-15T16:05:00Z","v":17498,"vw":76.454033},{"c":76.65,"h":76.68,"l":76.49,"n":353,"o":76.49,"t":"2026-10-15T16:10:00Z","v":27911,"vw":76.645454},{"c":76.525,"h":76.68,"l":76.525,"n":374,"o":76.65,"t":"2026-10-15T16:15:00Z","v":17950,"vw":76.630509},{"c":76.56,"h":76.56,"l":76.44,"n":292,"o":76.52,"t":"2026-10-15T16:20:00Z","v":12744,"vw":76.516524},{"c":76.61,"h":76.62,"l":76.55,"n":285,"o":76.56,"t":"2026-10-15T16:25:00Z","v":13829,"vw":76.60177},{"c":76.655,"h":76.655,"l":76.57,"n":265,"o":76.63,"t":"2026-10-15T16:30:00Z","v":10970,"vw":76.607613},{"c":76.63,"h":76.67,"l":76.56,"n":335,"o":76.66,"t":"2026-10-15T16:35:00Z","v":18732,"vw":76.623254},{"c":76.48,"h":76.63,"l":76.48,"n":321,"o":76.63,"t":"2026-10-15T16:40:00Z","v":15970,"vw":76.551205},{"c":76.54,"h":76.55,"l":76.44,"n":347,"o":76.48,"t":"2026-10-15T16:45:00Z","v":16509,"vw":76.478743},{"c":76.575,"h":76.575,"l":76.47,"n":342,"o":76.55,"t":"2026-10-15T16:50:00Z","v":17794,"vw":76.519394},{"c":76.59,"h":76.595,"l":76.55,"n":254,"o":76.57,"t":"2026-10-15T16:55:00Z","v":8844,"vw":76.572925},{"c":76.625,"h":76.65,"l":76.57,"n":348,"o":76.595,"t":"2026-10-15T17:00:00Z","v":16763,"vw":76.60837},{"c":76.65,"h":76.66,"l":76.59,"n":344,"o":76.62,"t":"2026-10-15T17:05:00Z","v":17423,"vw":76.620617},{"c":76.67,"h":76.72,"l":76.63,"n":288,"o":76.63,"t":"2026-10-15T17:10:00Z","v":21436,"vw":76.687793},{"c":76.69,"h":76.715,"l":76.65,"n":303,"o":76.67,"t":"2026-10-15T17:15:00Z","v":14198,"vw":76.686565},{"c":76.66,"h":76.71,"l":76.64,"n":700,"o":76.69,"t":"2026-10-15T17:20:00Z","v":42684,"vw":76.665855},{"c":76.53,"h":76.7,"l":76.53,"n":343,"o":76.66,"t":"2026-10-15T17:25:00Z","v":23731,"vw":76.63865},{"c":76.53,"h":76.55,"l":76.48,"n":331,"o":76.52,"t":"2026-10-15T17:30:00Z","v":17635,"vw":76.518424},{"c":76.38,"h":76.535,"l":76.37,"n":385,"o":76.53,"t":"2026-10-15T17:35:00Z","v":24083,"vw":76.47766},{"c":76.46,"h":76.53,"l":76.37,"n":238,"o":76.385,"t":"2026-10-15T17:40:00Z","v":13103,"vw":76.473824},{"c":76.42,"h":76.4534,"l":76.4,"n":258,"o":76.4534,"t":"2026-10-15T17:45:00Z","v":11765,"vw":76.419314},{"c":76.5,"h":76.5,"l":76.415,"n":289,"o":76.425,"t":"2026-10-15T17:50:00Z","v":12489,"vw":76.45211},{"c":76.61,"h":76.62,"l":76.51,"n":281,"o":76.51,"t":"2026-10-15T17:55:00Z","v":14189,"vw":76.577548},{"c":76.66,"h":76.685,"l":76.615,"n":304,"o":76.615,"t":"2026-10-15T18:00:00Z","v":17404,"vw":76.655515},{"c":76.72,"h":76.725,"l":76.605,"n":357,"o":76.67,"t":"2026-10-15T18:05:00Z","v":22158,"vw":76.661947},{"c":76.6,"h":76.73,"l":76.6,"n":296,"o":76.73,"t":"2026-10-15T18:10:00Z","v":18325,"vw":76.652597},{"c":76.61,"h":76.64,"l":76.58,"n":575,"o":76.6,"t":"2026-10-15T18:15:00Z","v":46896,"vw":76.604878},{"c":76.465,"h":76.62,"l":76.46,"n":648,"o":76.62,"t":"2026-10-15T18:20:00Z","v":57014,"vw":76.515031},{"c":76.28,"h":76.505,"l":76.28,"n":296,"o":76.45,"t":"2026-10-15T18:25:00Z","v":21522,"vw":76.375504},{"c":76.26,"h":76.29,"l":76.215,"n":491,"o":76.28,"t":"2026-10-15T18:30:00Z","v":32246,"vw":76.264707},{"c":76.24,"h":76.31,"l":76.235,"n":370,"o":76.26,"t":"2026-10-15T18:35:00Z","v":22626,"vw":76.262852},{"c":76.09,"h":76.25,"l":76.09,"n":381,"o":76.241,"t":"2026-10-15T18:40:00Z","v":24300,"vw":76.164778},{"c":75.93,"h":76.07,"l":75.9,"n":881,"o":76.07,"t":"2026-10-15T18:45:00Z","v":73484,"vw":75.954449},{"c":75.66,"h":75.93,"l":75.63,"n":1262,"o":75.93,"t":"2026-10-15T18:50:00Z","v":102569,"vw":75.776566},{"c":75.59,"h":75.735,"l":75.56,"n":965,"o":75.665,"t":"2026-10-15T18:55:00Z","v":72002,"vw":75.639618},{"c":75.601,"h":75.64,"l":75.52,"n":1437,"o":75.6,"t":"2026-10-15T19:00:00Z","v":125072,"vw":75.580174},{"c":75.65,"h":75.65,"l":75.47,"n":809,"o":75.6,"t":"2026-10-15T19:05:00Z","v":58479,"vw":75.581451},{"c":75.67,"h":75.7,"l":75.61,"n":643,"o":75.655,"t":"2026-10-15T19:10:00Z","v":46896,"vw":75.660363},{"c":75.68,"h":75.68,"l":75.51,"n":727,"o":75.659,"t":"2026-10-15T19:15:00Z","v":69297,"vw":75.593356},{"c":75.67,"h":75.74,"l":75.63,"n":548,"o":75.7,"t":"2026-10-15T19:20:00Z","v":38776,"vw":75.687152},{"c":75.615,"h":75.75,"l":75.56,"n":646,"o":75.665,"t":"2026-10-15T19:25:00Z","v":43378,"vw":75.655106},{"c":75.59,"h":75.615,"l":75.4,"n":932,"o":75.615,"t":"2026-10-15T19:30:00Z","v":85478,"vw":75.511037},{"c":75.655,"h":75.69,"l":75.555,"n":1056,"o":75.605,"t":"2026-10-15T19:35:00Z","v":93426,"vw":75.617589},{"c":75.5,"h":75.7,"l":75.41,"n":1581,"o":75.65,"t":"2026-10-15T19:40:00Z","v":148153,"vw":75.542688},{"c":75.64,"h":75.66,"l":75.435,"n":1140,"o":75.495,"t":"2026-10-15T19:45:00Z","v":110825,"vw":75.548709},{"c":75.69,"h":75.72,"l":75.56,"n":1391,"o":75.67,"t":"2026-10-15T19:50:00Z","v":141805,"vw":75.655872},{"c":75.59,"h":75.75,"l":75.54,"n":4881,"o":75.68,"t":"2026-10-15T19:55:00Z","v":528166,"vw":75.663527},{"c":75.64,"h":75.64,"l":75.64,"n":31,"o":75.64,"t":"2026-10-15T20:00:00Z","v":240882,"vw":75.64},{"c":75.39,"h":75.39,"l":75.39,"n":1,"o":75.39,"t":"2026-10-15T20:35:00Z","v":149,"vw":75.39},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-15T20:55:00Z","v":849,"vw":75.4},{"c":75.6501,"h":75.6501,"l":75.6501,"n":1,"o":75.6501,"t":"2026-10-15T22:10:00Z","v":100,"vw":75.6501},{"c":76.45,"h":76.46,"l":76.45,"n":6,"o":76.45,"t":"2026-10-16T13:20:00Z","v":1301,"vw":76.452308},{"c":77.31,"h":77.385,"l":76.63,"n":744,"o":76.71,"t":"2026-10-16T13:30:00Z","v":76139,"vw":76.94223},{"c":77.225,"h":77.29,"l":77.03,"n":404,"o":77.26,"t":"2026-10-16T13:35:00Z","v":34463,"vw":77.145559},{"c":76.96,"h":77.28,"l":76.78,"n":433,"o":77.255,"t":"2026-10-16T13:40:00Z","v":33235,"vw":77.036983},{"c":77.21,"h":77.27,"l":76.92,"n":546,"o":76.96,"t":"2026-10-16T13:45:00Z","v":43640,"vw":77.093669},{"c":76.97,"h":77.235,"l":76.97,"n":335,"o":77.235,"t":"2026-10-16T13:50:00Z","v":24899,"vw":77.122718},{"c":76.81,"h":77.115,"l":76.81,"n":739,"o":76.97,"t":"2026-10-16T13:55:00Z","v":60604,"vw":76.975058},{"c":76.805,"h":76.92,"l":76.74,"n":454,"o":76.795,"t":"2026-10-16T14:00:00Z","v":30666,"vw":76.807883},{"c":76.97,"h":76.99,"l":76.78,"n":503,"o":76.8,"t":"2026-10-16T14:05:00Z","v":42191,"vw":76.861176},{"c":76.94,"h":77.03,"l":76.885,"n":401,"o":76.97,"t":"2026-10-16T14:10:00Z","v":22404,"vw":76.958681},{"c":76.865,"h":77.0115,"l":76.855,"n":317,"o":77.01,"t":"2026-10-16T14:15:00Z","v":18458,"vw":76.940011},{"c":76.6,"h":76.86,"l":76.6,"n":472,"o":76.86,"t":"2026-10-16T14:20:00Z","v":40372,"vw":76.712043},{"c":76.69,"h":76.8,"l":76.49,"n":444,"o":76.6,"t":"2026-10-16T14:25:00Z","v":29861,"vw":76.661037},{"c":76.695,"h":76.78,"l":76.6,"n":454,"o":76.69,"t":"2026-10-16T14:30:00Z","v":27621,"vw":76.711163},{"c":76.78,"h":76.78,"l":76.65,"n":505,"o":76.69,"t":"2026-10-16T14:35:00Z","v":34250,"vw":76.713335},{"c":76.76,"h":76.92,"l":76.755,"n":377,"o":76.785,"t":"2026-10-16T14:40:00Z","v":25638,"vw":76.834246},{"c":76.86,"h":76.95,"l":76.73,"n":560,"o":76.76,"t":"2026-10-16T14:45:00Z","v":38182,"vw":76.85369},{"c":76.9,"h":76.95,"l":76.835,"n":337,"o":76.85,"t":"2026-10-16T14:50:00Z","v":22760,"vw":76.895282},{"c":76.965,"h":76.965,"l":76.845,"n":383,"o":76.9,"t":"2026-10-16T14:55:00Z","v":80941,"vw":76.896678},{"c":76.95,"h":77,"l":76.9,"n":661,"o":76.96,"t":"2026-10-16T15:00:00Z","v":38162,"vw":76.954044},{"c":76.71,"h":77.02,"l":76.71,"n":590,"o":76.935,"t":"2026-10-16T15:05:00Z","v":40517,"vw":76.902372},{"c":76.73,"h":76.78,"l":76.63,"n":442,"o":76.7,"t":"2026-10-16T15:10:00Z","v":23085,"vw":76.70477},{"c":76.745,"h":76.79,"l":76.68,"n":510,"o":76.735,"t":"2026-10-16T15:15:00Z","v":42251,"vw":76.751663},{"c":76.635,"h":76.81,"l":76.61,"n":439,"o":76.75,"t":"2026-10-16T15:20:00Z","v":30916,"vw":76.728316},{"c":76.63,"h":76.73,"l":76.6,"n":484,"o":76.65,"t":"2026-10-16T15:25:00Z","v":25380,"vw":76.658565},{"c":76.72,"h":76.73,"l":76.61,"n":387,"o":76.63,"t":"2026-10-16T15:30:00Z","v":21677,"vw":76.657883},{"c":76.74,"h":76.74,"l":76.605,"n":374,"o":76.72,"t":"2026-10-16T15:35:00Z","v":23466,"vw":76.666061},{"c":76.635,"h":76.75,"l":76.61,"n":494,"o":76.74,"t":"2026-10-16T15:40:00Z","v":39230,"vw":76.663619},{"c":76.905,"h":76.92,"l":76.6,"n":981,"o":76.63,"t":"2026-10-16T15:45:00Z","v":74995,"vw":76.761955},{"c":76.875,"h":76.98,"l":76.85,"n":389,"o":76.9,"t":"2026-10-16T15:50:00Z","v":30354,"vw":76.917205},{"c":76.88,"h":76.96,"l":76.845,"n":855,"o":76.88,"t":"2026-10-16T15:55:00Z","v":91407,"vw":76.894798},{"c":76.73,"h":76.88,"l":76.725,"n":582,"o":76.88,"t":"2026-10-16T16:00:00Z","v":50888,"vw":76.82887},{"c":76.76,"h":76.85,"l":76.73,"n":319,"o":76.745,"t":"2026-10-16T16:05:00Z","v":21232,"vw":76.779239},{"c":76.74,"h":76.82,"l":76.72,"n":444,"o":76.77,"t":"2026-10-16T16:10:00Z","v":39209,"vw":76.77851},{"c":76.93,"h":76.97,"l":76.7,"n":418,"o":76.735,"t":"2026-10-16T16:15:00Z","v":24209,"vw":76.807027},{"c":76.77,"h":76.95,"l":76.77,"n":368,"o":76.95,"t":"2026-10-16T16:20:00Z","v":21805,"vw":76.862334},{"c":76.92,"h":76.95,"l":76.745,"n":302,"o":76.77,"t":"2026-10-16T16:25:00Z","v":20489,"vw":76.884417},{"c":77.0737,"h":77.1,"l":76.885,"n":387,"o":76.92,"t":"2026-10-16T16:30:00Z","v":26005,"vw":77.009959},{"c":77.01,"h":77.15,"l":77.01,"n":439,"o":77.05,"t":"2026-10-16T16:35:00Z","v":31231,"vw":77.080651},{"c":77.05,"h":77.14,"l":76.995,"n":361,"o":76.995,"t":"2026-10-16T16:40:00Z","v":29575,"vw":77.092016},{"c":77.19,"h":77.22,"l":77.055,"n":412,"o":77.055,"t":"2026-10-16T16:45:00Z","v":24147,"vw":77.138431},{"c":77.205,"h":77.205,"l":77.12,"n":330,"o":77.185,"t":"2026-10-16T16:50:00Z","v":19230,"vw":77.162102},{"c":77.25,"h":77.26,"l":77.21,"n":365,"o":77.21,"t":"2026-10-16T16:55:00Z","v":24200,"vw":77.237071},{"c":77.25,"h":77.275,"l":77.21,"n":323,"o":77.25,"t":"2026-10-16T17:00:00Z","v":17008,"vw":77.247153},{"c":77.225,"h":77.25,"l":77.18,"n":323,"o":77.25,"t":"2026-10-16T17:05:00Z","v":16777,"vw":77.219141},{"c":77.255,"h":77.26,"l":77.12,"n":410,"o":77.22,"t":"2026-10-16T17:10:00Z","v":31112,"vw":77.194986},{"c":77.195,"h":77.25,"l":77.18,"n":590,"o":77.25,"t":"2026-10-16T17:15:00Z","v":48331,"vw":77.209281},{"c":77.35,"h":77.35,"l":77.11,"n":394,"o":77.19,"t":"2026-10-16T17:20:00Z","v":22739,"vw":77.227257},{"c":77.425,"h":77.4395,"l":77.34,"n":377,"o":77.35,"t":"2026-10-16T17:25:00Z","v":19738,"vw":77.382825},{"c":77.52,"h":77.54,"l":77.41,"n":389,"o":77.41,"t":"2026-10-16T17:30:00Z","v":27434,"vw":77.496657},{"c":77.395,"h":77.53,"l":77.395,"n":345,"o":77.52,"t":"2026-10-16T17:35:00Z","v":22852,"vw":77.469844},{"c":77.32,"h":77.395,"l":77.18,"n":877,"o":77.395,"t":"2026-10-16T17:40:00Z","v":68889,"vw":77.270951},{"c":77.36,"h":77.42,"l":77.31,"n":345,"o":77.31,"t":"2026-10-16T17:45:00Z","v":24090,"vw":77.371017},{"c":77.33,"h":77.38,"l":77.305,"n":352,"o":77.38,"t":"2026-10-16T17:50:00Z","v":20067,"vw":77.347072},{"c":77.34,"h":77.34,"l":77.29,"n":433,"o":77.33,"t":"2026-10-16T17:55:00Z","v":31481,"vw":77.311308},{"c":77.4,"h":77.43,"l":77.27,"n":428,"o":77.35,"t":"2026-10-16T18:00:00Z","v":21336,"vw":77.357918},{"c":77.52,"h":77.53,"l":77.395,"n":676,"o":77.395,"t":"2026-10-16T18:05:00Z","v":44157,"vw":77.469699},{"c":77.535,"h":77.5458,"l":77.5038,"n":494,"o":77.52,"t":"2026-10-16T18:10:00Z","v":518343,"vw":77.522556},{"c":77.59,"h":77.65,"l":77.47,"n":833,"o":77.54,"t":"2026-10-16T18:15:00Z","v":99648,"vw":77.542489},{"c":77.52,"h":77.6,"l":77.52,"n":670,"o":77.57,"t":"2026-10-16T18:20:00Z","v":59662,"vw":77.562047},{"c":77.57,"h":77.63,"l":77.52,"n":901,"o":77.52,"t":"2026-10-16T18:25:00Z","v":80662,"vw":77.567719},{"c":77.645,"h":77.65,"l":77.54,"n":633,"o":77.57,"t":"2026-10-16T18:30:00Z","v":48793,"vw":77.596632},{"c":77.57,"h":77.71,"l":77.55,"n":660,"o":77.645,"t":"2026-10-16T18:35:00Z","v":59520,"vw":77.659055},{"c":77.605,"h":77.61,"l":77.56,"n":453,"o":77.585,"t":"2026-10-16T18:40:00Z","v":36612,"vw":77.591689},{"c":77.71,"h":77.72,"l":77.605,"n":567,"o":77.61,"t":"2026-10-16T18:45:00Z","v":32447,"vw":77.678782},{"c":77.735,"h":77.78,"l":77.71,"n":805,"o":77.73,"t":"2026-10-16T18:50:00Z","v":57084,"vw":77.747637},{"c":77.825,"h":77.83,"l":77.695,"n":502,"o":77.735,"t":"2026-10-16T18:55:00Z","v":34911,"vw":77.77251},{"c":77.68,"h":77.825,"l":77.672,"n":610,"o":77.81,"t":"2026-10-16T19:00:00Z","v":36378,"vw":77.773032},{"c":77.78,"h":77.7928,"l":77.62,"n":630,"o":77.68,"t":"2026-10-16T19:05:00Z","v":45509,"vw":77.709678},{"c":77.83,"h":77.83,"l":77.76,"n":660,"o":77.775,"t":"2026-10-16T19:10:00Z","v":39161,"vw":77.794779},{"c":77.84,"h":77.98,"l":77.82,"n":758,"o":77.85,"t":"2026-10-16T19:15:00Z","v":88043,"vw":77.923309},{"c":77.86,"h":77.92,"l":77.82,"n":591,"o":77.8758,"t":"2026-10-16T19:20:00Z","v":59544,"vw":77.875353},{"c":77.865,"h":77.891,"l":77.81,"n":668,"o":77.85,"t":"2026-10-16T19:25:00Z","v":57431,"vw":77.849941},{"c":77.84,"h":77.8775,"l":77.83,"n":786,"o":77.86,"t":"2026-10-16T19:30:00Z","v":55755,"vw":77.851336},{"c":77.79,"h":77.89,"l":77.72,"n":737,"o":77.8582,"t":"2026-10-16T19:35:00Z","v":53829,"vw":77.8153},{"c":77.755,"h":77.83,"l":77.695,"n":1008,"o":77.77,"t":"2026-10-16T19:40:00Z","v":81291,"vw":77.777264},{"c":77.79,"h":77.82,"l":77.72,"n":1023,"o":77.77,"t":"2026-10-16T19:45:00Z","v":71517,"vw":77.782925},{"c":77.955,"h":77.98,"l":77.74,"n":1592,"o":77.78,"t":"2026-10-16T19:50:00Z","v":133976,"vw":77.886694},{"c":78.08,"h":79.65,"l":77.75,"n":10877,"o":77.96,"t":"2026-10-16T19:55:00Z","v":1549890,"vw":78.282191},{"c":78.11,"h":78.61,"l":77.66,"n":69,"o":78.09,"t":"2026-10-16T20:00:00Z","v":299448,"vw":78.050443},{"c":78.25,"h":78.5,"l":78.1,"n":56,"o":78.24,"t":"2026-10-16T20:05:00Z","v":3346,"vw":78.216969},{"c":77.5,"h":78,"l":77.5,"n":82,"o":78,"t":"2026-10-16T20:10:00Z","v":6938,"vw":77.637666},{"c":77.51,"h":77.51,"l":77.5,"n":18,"o":77.5,"t":"2026-10-16T20:15:00Z","v":28520,"vw":77.509467},{"c":77.76,"h":77.76,"l":77.6,"n":2,"o":77.6,"t":"2026-10-16T20:20:00Z","v":501,"vw":77.695808},{"c":78,"h":78,"l":77.95,"n":7,"o":77.95,"t":"2026-10-16T20:25:00Z","v":1001,"vw":77.979355}],"history":[{"c":40.04,"h":40.36,"l":39.94,"n":15341,"o":40,"t":"2024-10-14T04:00:00Z","v":1516062,"vw":40.121244},{"c":38.28,"h":38.93,"l":38.165,"n":31035,"o":38.7,"t":"2024-10-15T04:00:00Z","v":3338060,"vw":38.355139},{"c":38.65,"h":38.75,"l":38.28,"n":22705,"o":38.37,"t":"2024-10-16T04:00:00Z","v":2508867,"vw":38.534731},{"c":38.98,"h":38.99,"l":38.49,"n":15732,"o":38.57,"t":"2024-10-17T04:00:00Z","v":2088894,"vw":38.852852},{"c":39.1,"h":39.22,"l":38.52,"n":20268,"o":38.73,"t":"2024-10-18T04:00:00Z","v":2377043,"vw":38.97797},{"c":38.98,"h":39.57,"l":38.72,"n":17983,"o":39.33,"t":"2024-10-21T04:00:00Z","v":2185242,"vw":39.014939},{"c":39.16,"h":39.355,"l":38.73,"n":25504,"o":39.09,"t":"2024-10-22T04:00:00Z","v":3254446,"vw":39.115629},{"c":38.6,"h":39.0067,"l":38.27,"n":17087,"o":38.98,"t":"2024-10-23T04:00:00Z","v":1824316,"vw":38.530486},{"c":38.51,"h":38.85,"l":38.06,"n":19087,"o":38.73,"t":"2024-10-24T04:00:00Z","v":2450944,"vw":38.431837},{"c":38.96,"h":39.135,"l":38.605,"n":17102,"o":38.8,"t":"2024-10-25T04:00:00Z","v":1690208,"vw":38.917535},{"c":38.47,"h":38.51,"l":37.66,"n":22120,"o":37.88,"t":"2024-10-28T04:00:00Z","v":2847210,"vw":38.353192},{"c":38.07,"h":38.4,"l":37.75,"n":26024,"o":38.4,"t":"2024-10-29T04:00:00Z","v":3044972,"vw":38.042929},{"c":38.09,"h":38.46,"l":37.89,"n":15063,"o":38.31,"t":"2024-10-30T04:00:00Z","v":2539537,"vw":38.172077},{"c":37.77,"h":38.3,"l":37.33,"n":26983,"o":38.26,"t":"2024-10-31T04:00:00Z","v":3602133,"vw":37.679316},{"c":37.59,"h":38.59,"l":37.4,"n":26193,"o":38.25,"t":"2024-11-01T04:00:00Z","v":2994754,"vw":37.844778},{"c":38.17,"h":38.41,"l":37.99,"n":18674,"o":38.08,"t":"2024-11-04T05:00:00Z","v":1840270,"vw":38.210678},{"c":38.44,"h":38.82,"l":38.15,"n":23523,"o":38.32,"t":"2024-11-05T05:00:00Z","v":2174114,"vw":38.511276},{"c":39.21,"h":39.31,"l":38.1472,"n":29410,"o":38.23,"t":"2024-11-06T05:00:00Z","v":3089624,"vw":38.981666},{"c":39.6,"h":39.84,"l":39.025,"n":24400,"o":39.47,"t":"2024-11-07T05:00:00Z","v":2342999,"vw":39.536056},{"c":39.16,"h":39.33,"l":38.84,"n":21424,"o":39.26,"t":"2024-11-08T05:00:00Z","v":2316667,"vw":39.118594},{"c":38.83,"h":39.46,"l":38.71,"n":31183,"o":39.1,"t":"2024-11-11T05:00:00Z","v":4362978,"vw":39.010976},{"c":38.11,"h":38.99,"l":37.9,"n":43452,"o":38.67,"t":"2024-11-12T05:00:00Z","v":7317468,"vw":38.175412},{"c":39.6,"h":39.98,"l":38.72,"n":59321,"o":39.79,"t":"2024-11-13T05:00:00Z","v":9487986,"vw":39.474323},{"c":40.44,"h":40.78,"l":39.885,"n":58375,"o":40.04,"t":"2024-11-14T05:00:00Z","v":8426293,"vw":40.505513},{"c":40.48,"h":40.82,"l":40.155,"n":41588,"o":40.38,"t":"2024-11-15T05:00:00Z","v":4973967,"vw":40.420767},{"c":40.81,"h":41.01,"l":40.46,"n":32155,"o":40.87,"t":"2024-11-18T05:00:00Z","v":3850376,"vw":40.77504},{"c":40.98,"h":40.98,"l":40.27,"n":25729,"o":40.36,"t":"2024-11-19T05:00:00Z","v":3158307,"vw":40.804921},{"c":40.83,"h":41.115,"l":40.54,"n":28519,"o":41,"t":"2024-11-20T05:00:00Z","v":2995598,"vw":40.747688},{"c":41.13,"h":41.36,"l":40.85,"n":31571,"o":41.12,"t":"2024-11-21T05:00:00Z","v":4195124,"vw":41.136036},{"c":41.53,"h":41.54,"l":40.92,"n":31380,"o":41.23,"t":"2024-11-22T05:00:00Z","v":5385695,"vw":41.455176},{"c":40.66,"h":41.7496,"l":40.295,"n":35643,"o":41.54,"t":"2024-11-25T05:00:00Z","v":6298586,"vw":40.737403},{"c":39.54,"h":40.48,"l":39.23,"n":49997,"o":40.46,"t":"2024-11-26T05:00:00Z","v":7032620,"vw":39.644593},{"c":39.55,"h":39.92,"l":39.26,"n":32229,"o":39.45,"t":"2024-11-27T05:00:00Z","v":3771632,"vw":39.500457},{"c":39.48,"h":39.88,"l":39.475,"n":16496,"o":39.57,"t":"2024-11-29T05:00:00Z","v":1821328,"vw":39.639216},{"c":39.23,"h":39.77,"l":38.835,"n":40645,"o":39.65,"t":"2024-12-02T05:00:00Z","v":11969420,"vw":39.116671},{"c":38.96,"h":39.24,"l":38.66,"n":30268,"o":39.24,"t":"2024-12-03T05:00:00Z","v":6501014,"vw":38.933426},{"c":38.47,"h":39.09,"l":38.185,"n":38965,"o":38.93,"t":"2024-12-04T05:00:00Z","v":4335981,"vw":38.442394},{"c":39.15,"h":39.428,"l":38.58,"n":34294,"o":38.68,"t":"2024-12-05T05:00:00Z","v":3600374,"vw":39.095641},{"c":38.38,"h":39.1,"l":38.18,"n":35825,"o":39.02,"t":"2024-12-06T05:00:00Z","v":4432608,"vw":38.415441},{"c":38.19,"h":39.24,"l":38.18,"n":27001,"o":38.82,"t":"2024-12-09T05:00:00Z","v":6055657,"vw":38.546907},{"c":37.84,"h":38.42,"l":37.82,"n":26774,"o":38.4,"t":"2024-12-10T05:00:00Z","v":3785584,"vw":38.044463},{"c":38.15,"h":38.17,"l":37.8,"n":26015,"o":37.96,"t":"2024-12-11T05:00:00Z","v":3856286,"vw":37.997397},{"c":37.19,"h":38,"l":37.15,"n":30871,"o":38,"t":"2024-12-12T05:00:00Z","v":4436167,"vw":37.31897},{"c":36.78,"h":37.27,"l":36.535,"n":31724,"o":37.17,"t":"2024-12-13T05:00:00Z","v":5165694,"vw":36.765944},{"c":36.23,"h":36.39,"l":35.855,"n":45041,"o":36.3,"t":"2024-12-16T05:00:00Z","v":6721656,"vw":36.170143},{"c":35.84,"h":36.063,"l":35.55,"n":34890,"o":35.8,"t":"2024-12-17T05:00:00Z","v":4011924,"vw":35.762585},{"c":34.85,"h":35.99,"l":34.76,"n":36505,"o":35.87,"t":"2024-12-18T05:00:00Z","v":3982888,"vw":35.394404},{"c":34.61,"h":35.36,"l":34.49,"n":37962,"o":35.25,"t":"2024-12-19T05:00:00Z","v":4119968,"vw":34.69788},{"c":34.5,"h":34.965,"l":34.27,"n":31781,"o":34.45,"t":"2024-12-20T05:00:00Z","v":3725223,"vw":34.671688},{"c":35.03,"h":35.155,"l":34.17,"n":26147,"o":34.35,"t":"2024-12-23T05:00:00Z","v":3932839,"vw":34.893714},{"c":35.18,"h":35.34,"l":34.81,"n":10705,"o":35.24,"t":"2024-12-24T05:00:00Z","v":1239351,"vw":35.193908},{"c":35.16,"h":35.375,"l":34.97,"n":15123,"o":35.18,"t":"2024-12-26T05:00:00Z","v":2702665,"vw":35.207074},{"c":35.26,"h":35.64,"l":35.03,"n":20586,"o":35.1,"t":"2024-12-27T05:00:00Z","v":3771576,"vw":35.295314},{"c":35.29,"h":35.5691,"l":35.01,"n":24000,"o":35.23,"t":"2024-12-30T05:00:00Z","v":3354416,"vw":35.317219},{"c":35.68,"h":35.76,"l":35.2,"n":22194,"o":35.34,"t":"2024-12-31T05:00:00Z","v":2316967,"vw":35.607158},{"c":36.04,"h":36.35,"l":35.79,"n":24883,"o":36,"t":"2025-01-02T05:00:00Z","v":2337507,"vw":36.062026},{"c":36.43,"h":36.45,"l":35.945,"n":26053,"o":36.27,"t":"2025-01-03T05:00:00Z","v":2714757,"vw":36.316944},{"c":36.96,"h":37.46,"l":36.79,"n":32413,"o":36.8,"t":"2025-01-06T05:00:00Z","v":3419701,"vw":37.058061},{"c":38.33,"h":38.5565,"l":37.41,"n":51826,"o":37.41,"t":"2025-01-07T05:00:00Z","v":5383279,"vw":38.222249},{"c":38.33,"h":38.43,"l":37.94,"n":36444,"o":38.09,"t":"2025-01-08T05:00:00Z","v":4508496,"vw":38.179016},{"c":39.38,"h":39.55,"l":38.77,"n":50104,"o":38.8,"t":"2025-01-10T05:00:00Z","v":5907745,"vw":39.248514},{"c":39.39,"h":40.64,"l":39.235,"n":67889,"o":39.56,"t":"2025-01-13T05:00:00Z","v":6798360,"vw":39.966688},{"c":39.77,"h":39.87,"l":39.04,"n":49678,"o":39.29,"t":"2025-01-14T05:00:00Z","v":5428636,"vw":39.614276},{"c":40.11,"h":40.265,"l":39.84,"n":46242,"o":40,"t":"2025-01-15T05:00:00Z","v":4162726,"vw":40.095968},{"c":39.07,"h":40.01,"l":38.875,"n":61674,"o":39.88,"t":"2025-01-16T05:00:00Z","v":6958771,"vw":39.167296},{"c":39.03,"h":39.23,"l":38.66,"n":39043,"o":38.78,"t":"2025-01-17T05:00:00Z","v":4446102,"vw":38.955373},{"c":39.8,"h":39.94,"l":38.89,"n":40408,"o":39.16,"t":"2025-01-21T05:00:00Z","v":3851518,"vw":39.63437},{"c":39.23,"h":40.16,"l":39.19,"n":32707,"o":39.8,"t":"2025-01-22T05:00:00Z","v":3657677,"vw":39.682717},{"c":39.41,"h":39.75,"l":39.09,"n":27414,"o":39.44,"t":"2025-01-23T05:00:00Z","v":2818903,"vw":39.44385},{"c":38.95,"h":39.53,"l":38.91,"n":29315,"o":39.39,"t":"2025-01-24T05:00:00Z","v":3015376,"vw":39.07432},{"c":38.77,"h":38.995,"l":38.11,"n":32626,"o":38.76,"t":"2025-01-27T05:00:00Z","v":3283293,"vw":38.735461},{"c":38.26,"h":38.89,"l":37.95,"n":33203,"o":38.88,"t":"2025-01-28T05:00:00Z","v":2856389,"vw":38.243953},{"c":38.6,"h":38.69,"l":37.96,"n":29452,"o":37.98,"t":"2025-01-29T05:00:00Z","v":3354065,"vw":38.420684},{"c":38.64,"h":39.035,"l":38.2141,"n":41876,"o":38.88,"t":"2025-01-30T05:00:00Z","v":4299018,"vw":38.663626},{"c":37.56,"h":38.74,"l":37.25,"n":50682,"o":38.64,"t":"2025-01-31T05:00:00Z","v":5336162,"vw":37.996815},{"c":37.56,"h":38.06,"l":36.01,"n":47444,"o":36.18,"t":"2025-02-03T05:00:00Z","v":4673353,"vw":37.513545},{"c":38.15,"h":38.62,"l":37.44,"n":43236,"o":37.53,"t":"2025-02-04T05:00:00Z","v":8701546,"vw":38.301065},{"c":38.69,"h":38.88,"l":38.01,"n":35551,"o":38.07,"t":"2025-02-05T05:00:00Z","v":4251926,"vw":38.594769},{"c":38.44,"h":39.535,"l":38.085,"n":45239,"o":38.875,"t":"2025-02-06T05:00:00Z","v":4532722,"vw":38.645784},{"c":38.75,"h":39.135,"l":38.12,"n":43045,"o":38.8,"t":"2025-02-07T05:00:00Z","v":6695539,"vw":38.791713},{"c":39.53,"h":39.66,"l":39.02,"n":36170,"o":39.09,"t":"2025-02-10T05:00:00Z","v":6417067,"vw":39.511807},{"c":40.63,"h":40.745,"l":39.73,"n":43570,"o":39.9,"t":"2025-02-11T05:00:00Z","v":8313083,"vw":40.561696},{"c":39.64,"h":40.68,"l":39.395,"n":37539,"o":40.39,"t":"2025-02-12T05:00:00Z","v":3509527,"vw":39.837184},{"c":39.95,"h":40.12,"l":39.46,"n":25138,"o":39.48,"t":"2025-02-13T05:00:00Z","v":3236177,"vw":39.90884},{"c":39.56,"h":40.39,"l":39.42,"n":26618,"o":40.3,"t":"2025-02-14T05:00:00Z","v":3955443,"vw":39.623331},{"c":39.84,"h":40.13,"l":39.25,"n":34704,"o":39.65,"t":"2025-02-18T05:00:00Z","v":6304867,"vw":39.828546},{"c":39.89,"h":40.095,"l":39.64,"n":24456,"o":39.95,"t":"2025-02-19T05:00:00Z","v":2296786,"vw":39.851349},{"c":40.17,"h":40.33,"l":39.7,"n":27340,"o":39.78,"t":"2025-02-20T05:00:00Z","v":3052817,"vw":40.085378},{"c":39.49,"h":39.965,"l":39.23,"n":30003,"o":39.92,"t":"2025-02-21T05:00:00Z","v":2906742,"vw":39.555271},{"c":39.13,"h":39.84,"l":39.05,"n":31664,"o":39.83,"t":"2025-02-24T05:00:00Z","v":3944148,"vw":39.259184},{"c":38.63,"h":39.45,"l":38.11,"n":37046,"o":39.23,"t":"2025-02-25T05:00:00Z","v":4530905,"vw":38.57515},{"c":38.24,"h":38.47,"l":38.01,"n":33240,"o":38.39,"t":"2025-02-26T05:00:00Z","v":2993944,"vw":38.231332},{"c":38.2,"h":38.75,"l":38.2,"n":31175,"o":38.27,"t":"2025-02-27T05:00:00Z","v":2981378,"vw":38.398586},{"c":38.28,"h":38.35,"l":37.585,"n":38840,"o":37.99,"t":"2025-02-28T05:00:00Z","v":3809107,"vw":38.129496},{"c":36.19,"h":38.5,"l":35.86,"n":67406,"o":38.35,"t":"2025-03-03T05:00:00Z","v":12675103,"vw":36.818337},{"c":35.05,"h":35.52,"l":34.54,"n":62055,"o":35.33,"t":"2025-03-04T05:00:00Z","v":7566526,"vw":35.063116},{"c":34.27,"h":34.94,"l":33.81,"n":90489,"o":34.77,"t":"2025-03-05T05:00:00Z","v":12066327,"vw":34.269799},{"c":34.75,"h":35,"l":33.89,"n":51711,"o":34.03,"t":"2025-03-06T05:00:00Z","v":5255244,"vw":34.566144},{"c":35.74,"h":36.015,"l":34.875,"n":47031,"o":35,"t":"2025-03-07T05:00:00Z","v":5941401,"vw":35.658731},{"c":35.66,"h":36.14,"l":35.44,"n":49912,"o":35.73,"t":"2025-03-10T04:00:00Z","v":4952899,"vw":35.696519},{"c":35.38,"h":36.01,"l":35.08,"n":42574,"o":35.79,"t":"2025-03-11T04:00:00Z","v":6380182,"vw":35.434076},{"c":35.75,"h":35.98,"l":35.08,"n":35583,"o":35.42,"t":"2025-03-12T04:00:00Z","v":6021211,"vw":35.688678},{"c":35.82,"h":36.175,"l":35.285,"n":33101,"o":35.65,"t":"2025-03-13T04:00:00Z","v":6700546,"vw":35.802934},{"c":36.68,"h":36.68,"l":35.7197,"n":25971,"o":35.91,"t":"2025-03-14T04:00:00Z","v":3156205,"vw":36.465964},{"c":37.63,"h":37.77,"l":36.85,"n":36534,"o":36.85,"t":"2025-03-17T04:00:00Z","v":6884698,"vw":37.571234},{"c":37.61,"h":37.98,"l":37.16,"n":28493,"o":37.82,"t":"2025-03-18T04:00:00Z","v":3943172,"vw":37.482058},{"c":37.51,"h":37.99,"l":36.975,"n":43091,"o":37.65,"t":"2025-03-19T04:00:00Z","v":4414953,"vw":37.544165},{"c":37.71,"h":37.72,"l":36.95,"n":40370,"o":37.17,"t":"2025-03-20T04:00:00Z","v":6812903,"vw":37.592705},{"c":37.45,"h":37.63,"l":37.19,"n":31830,"o":37.58,"t":"2025-03-21T04:00:00Z","v":3669706,"vw":37.380666},{"c":38.41,"h":38.46,"l":37.585,"n":29727,"o":37.66,"t":"2025-03-24T04:00:00Z","v":3913056,"vw":38.262368},{"c":38.48,"h":39.03,"l":38.175,"n":28590,"o":38.7,"t":"2025-03-25T04:00:00Z","v":3054135,"vw":38.420742},{"c":38.86,"h":39.13,"l":38.63,"n":28093,"o":38.79,"t":"2025-03-26T04:00:00Z","v":3120434,"vw":38.923061},{"c":38.62,"h":39.065,"l":38.49,"n":25896,"o":38.76,"t":"2025-03-27T04:00:00Z","v":2595665,"vw":38.752515},{"c":38.34,"h":38.755,"l":38.16,"n":27868,"o":38.45,"t":"2025-03-28T04:00:00Z","v":2789152,"vw":38.367768},{"c":38.72,"h":39.12,"l":37.91,"n":29562,"o":38.07,"t":"2025-03-31T04:00:00Z","v":2995629,"vw":38.806569},{"c":39.05,"h":39.055,"l":38.4,"n":23149,"o":38.65,"t":"2025-04-01T04:00:00Z","v":2221803,"vw":38.827015},{"c":39.13,"h":39.16,"l":38.51,"n":22385,"o":38.67,"t":"2025-04-02T04:00:00Z","v":1964323,"vw":38.981311},{"c":36.78,"h":38.19,"l":36.64,"n":60793,"o":37.78,"t":"2025-04-03T04:00:00Z","v":5465753,"vw":37.186833},{"c":33.2,"h":35.395,"l":32.78,"n":93325,"o":35.21,"t":"2025-04-04T04:00:00Z","v":10312814,"vw":33.309593},{"c":33.11,"h":34.02,"l":31.04,"n":83740,"o":31.895,"t":"2025-04-07T04:00:00Z","v":8070369,"vw":32.838393},{"c":31.54,"h":33.915,"l":31.295,"n":93416,"o":33.85,"t":"2025-04-08T04:00:00Z","v":9837965,"vw":32.200786},{"c":34.21,"h":34.75,"l":30.79,"n":107847,"o":31.01,"t":"2025-04-09T04:00:00Z","v":12683397,"vw":32.964441},{"c":32.21,"h":33.55,"l":31.635,"n":61200,"o":33.38,"t":"2025-04-10T04:00:00Z","v":6354984,"vw":32.260206},{"c":33.45,"h":33.6883,"l":32.17,"n":59094,"o":32.54,"t":"2025-04-11T04:00:00Z","v":6236898,"vw":33.035345},{"c":33.48,"h":34.3,"l":33.005,"n":41288,"o":34.3,"t":"2025-04-14T04:00:00Z","v":3732677,"vw":33.486346},{"c":33.29,"h":33.925,"l":33.105,"n":33333,"o":33.48,"t":"2025-04-15T04:00:00Z","v":3695662,"vw":33.368347},{"c":33.81,"h":34.1,"l":33.39,"n":35710,"o":33.4,"t":"2025-04-16T04:00:00Z","v":3752241,"vw":33.769301},{"c":34.54,"h":34.94,"l":34.04,"n":31257,"o":34.08,"t":"2025-04-17T04:00:00Z","v":3015338,"vw":34.578942},{"c":34.56,"h":34.68,"l":33.97,"n":34769,"o":34.28,"t":"2025-04-21T04:00:00Z","v":4097277,"vw":34.479041},{"c":35.42,"h":35.74,"l":34.91,"n":30194,"o":35.19,"t":"2025-04-22T04:00:00Z","v":2957410,"vw":35.358758},{"c":35.08,"h":35.92,"l":34.82,"n":31545,"o":35.58,"t":"2025-04-23T04:00:00Z","v":3011972,"vw":35.179258},{"c":35.6,"h":35.61,"l":35.12,"n":27683,"o":35.45,"t":"2025-04-24T04:00:00Z","v":3467485,"vw":35.429129},{"c":35.6,"h":35.93,"l":35.15,"n":24186,"o":35.15,"t":"2025-04-25T04:00:00Z","v":2459538,"vw":35.627771},{"c":35.71,"h":35.865,"l":35.4,"n":25921,"o":35.4,"t":"2025-04-28T04:00:00Z","v":2830729,"vw":35.675016},{"c":35.75,"h":35.97,"l":35.25,"n":28813,"o":35.28,"t":"2025-04-29T04:00:00Z","v":2465010,"vw":35.702851},{"c":35.29,"h":35.64,"l":34.69,"n":54068,"o":35.31,"t":"2025-04-30T04:00:00Z","v":5651701,"vw":35.115396},{"c":35.7,"h":36.02,"l":35.03,"n":39176,"o":35.18,"t":"2025-05-01T04:00:00Z","v":5175221,"vw":35.755105},{"c":36.05,"h":36.34,"l":35.69,"n":35823,"o":36.1,"t":"2025-05-02T04:00:00Z","v":4664833,"vw":36.02396},{"c":34.89,"h":35.59,"l":34.79,"n":48209,"o":35.51,"t":"2025-05-05T04:00:00Z","v":5561993,"vw":35.118132},{"c":35.12,"h":35.51,"l":34.92,"n":46561,"o":35.19,"t":"2025-05-06T04:00:00Z","v":9332690,"vw":35.166723},{"c":33.96,"h":35.4,"l":33.5,"n":85650,"o":35.16,"t":"2025-05-07T04:00:00Z","v":14759390,"vw":34.00201},{"c":34.25,"h":34.6,"l":34.04,"n":47273,"o":34.18,"t":"2025-05-08T04:00:00Z","v":8713175,"vw":34.281322},{"c":34.96,"h":35.01,"l":34.48,"n":26162,"o":34.65,"t":"2025-05-09T04:00:00Z","v":4911127,"vw":34.883823},{"c":35.87,"h":36.11,"l":35.5317,"n":37124,"o":36.11,"t":"2025-05-12T04:00:00Z","v":4159862,"vw":35.778595},{"c":36.41,"h":36.595,"l":35.95,"n":30053,"o":36.17,"t":"2025-05-13T04:00:00Z","v":3370691,"vw":36.380556},{"c":36.34,"h":36.465,"l":36.08,"n":25139,"o":36.08,"t":"2025-05-14T04:00:00Z","v":2597972,"vw":36.268592},{"c":35.99,"h":36.03,"l":35.365,"n":24990,"o":35.75,"t":"2025-05-15T04:00:00Z","v":2710765,"vw":35.733688},{"c":35.65,"h":36.14,"l":35.6,"n":25620,"o":36.14,"t":"2025-05-16T04:00:00Z","v":3472504,"vw":35.769686},{"c":35.39,"h":35.5,"l":35.07,"n":21146,"o":35.48,"t":"2025-05-19T04:00:00Z","v":2243197,"vw":35.354267},{"c":35.22,"h":36.27,"l":35.085,"n":25084,"o":35.69,"t":"2025-05-20T04:00:00Z","v":2727176,"vw":35.333783},{"c":35.14,"h":35.665,"l":35.14,"n":26274,"o":35.35,"t":"2025-05-21T04:00:00Z","v":2499242,"vw":35.337077},{"c":35.37,"h":35.61,"l":34.67,"n":30715,"o":35,"t":"2025-05-22T04:00:00Z","v":3188773,"vw":35.223456},{"c":35.71,"h":35.8379,"l":34.99,"n":32530,"o":34.99,"t":"2025-05-23T04:00:00Z","v":4215935,"vw":35.616125},{"c":35.72,"h":36.37,"l":35.565,"n":25044,"o":36.28,"t":"2025-05-27T04:00:00Z","v":2617369,"vw":35.757912},{"c":35.33,"h":36.06,"l":35.33,"n":21327,"o":36.03,"t":"2025-05-28T04:00:00Z","v":4713457,"vw":35.52745},{"c":35.76,"h":35.815,"l":35.35,"n":25216,"o":35.35,"t":"2025-05-29T04:00:00Z","v":4310435,"vw":35.660707},{"c":35.55,"h":35.8,"l":35.29,"n":31840,"o":35.49,"t":"2025-05-30T04:00:00Z","v":3871144,"vw":35.559761},{"c":36.65,"h":36.75,"l":36.03,"n":38292,"o":36.46,"t":"2025-06-02T04:00:00Z","v":12837185,"vw":36.480062},{"c":36.92,"h":37.17,"l":36.17,"n":41372,"o":36.445,"t":"2025-06-03T04:00:00Z","v":5032847,"vw":36.863702},{"c":36.33,"h":37,"l":35.93,"n":41778,"o":36.48,"t":"2025-06-04T04:00:00Z","v":6873974,"vw":36.35539},{"c":36.6,"h":36.925,"l":36.34,"n":33705,"o":36.505,"t":"2025-06-05T04:00:00Z","v":7284857,"vw":36.647963},{"c":36.78,"h":37.05,"l":36.6,"n":33078,"o":36.7,"t":"2025-06-06T04:00:00Z","v":6282209,"vw":36.819417},{"c":36.98,"h":37.255,"l":36.669,"n":29003,"o":36.83,"t":"2025-06-09T04:00:00Z","v":7456717,"vw":37.006037},{"c":37.62,"h":38.005,"l":37.13,"n":35738,"o":37.24,"t":"2025-06-10T04:00:00Z","v":6065950,"vw":37.681857},{"c":38.86,"h":38.89,"l":37.73,"n":32540,"o":37.96,"t":"2025-06-11T04:00:00Z","v":4127813,"vw":38.463921},{"c":39.09,"h":39.13,"l":38.6,"n":25858,"o":38.67,"t":"2025-06-12T04:00:00Z","v":3120106,"vw":38.954455},{"c":40.96,"h":41,"l":39.78,"n":66086,"o":40.35,"t":"2025-06-13T04:00:00Z","v":7535737,"vw":40.51767},{"c":40.67,"h":41.21,"l":40.37,"n":51936,"o":40.66,"t":"2025-06-16T04:00:00Z","v":5648783,"vw":40.683354},{"c":41.04,"h":41.48,"l":40.845,"n":41719,"o":41.19,"t":"2025-06-17T04:00:00Z","v":4917319,"vw":41.083667},{"c":40.05,"h":41.2,"l":39.905,"n":61791,"o":41,"t":"2025-06-18T04:00:00Z","v":11397281,"vw":40.218895},{"c":40.15,"h":40.425,"l":39.99,"n":31536,"o":40.3,"t":"2025-06-20T04:00:00Z","v":5454480,"vw":40.223292},{"c":38.97,"h":40.3985,"l":38.941,"n":51260,"o":40.05,"t":"2025-06-23T04:00:00Z","v":6349528,"vw":39.41686},{"c":38.28,"h":39.055,"l":38.275,"n":32246,"o":38.29,"t":"2025-06-24T04:00:00Z","v":4703062,"vw":38.487027},{"c":37.97,"h":38.315,"l":37.925,"n":45874,"o":38.06,"t":"2025-06-25T04:00:00Z","v":5695910,"vw":38.087164},{"c":37.97,"h":38.29,"l":37.79,"n":37990,"o":38,"t":"2025-06-26T04:00:00Z","v":6406506,"vw":37.991351},{"c":37.59,"h":38.085,"l":37.25,"n":49190,"o":37.97,"t":"2025-06-27T04:00:00Z","v":6585291,"vw":37.556291},{"c":37.45,"h":37.6,"l":37.335,"n":24994,"o":37.565,"t":"2025-06-30T04:00:00Z","v":3225066,"vw":37.473578},{"c":37.83,"h":37.935,"l":37.225,"n":25214,"o":37.68,"t":"2025-07-01T04:00:00Z","v":2730161,"vw":37.644054},{"c":38.3,"h":38.37,"l":37.7599,"n":33791,"o":38.19,"t":"2025-07-02T04:00:00Z","v":5476505,"vw":38.175459},{"c":38.35,"h":38.39,"l":38.06,"n":16814,"o":38.26,"t":"2025-07-03T04:00:00Z","v":1466755,"vw":38.234281},{"c":37.83,"h":38.3,"l":37.55,"n":26718,"o":38.2,"t":"2025-07-07T04:00:00Z","v":2795921,"vw":37.849749},{"c":38.82,"h":38.995,"l":37.76,"n":37424,"o":37.81,"t":"2025-07-08T04:00:00Z","v":4887056,"vw":38.638106},{"c":39.23,"h":39.45,"l":38.87,"n":36930,"o":38.87,"t":"2025-07-09T04:00:00Z","v":5501365,"vw":39.257857},{"c":39.41,"h":39.415,"l":38.81,"n":33357,"o":39.09,"t":"2025-07-10T04:00:00Z","v":3551107,"vw":39.22614},{"c":40.1,"h":40.215,"l":39.32,"n":35388,"o":39.5,"t":"2025-07-11T04:00:00Z","v":4082190,"vw":39.972923},{"c":39.84,"h":40.17,"l":39.46,"n":35396,"o":40.13,"t":"2025-07-14T04:00:00Z","v":3987387,"vw":39.741445},{"c":39.42,"h":40.01,"l":39.2901,"n":29716,"o":39.85,"t":"2025-07-15T04:00:00Z","v":3029423,"vw":39.510748},{"c":39.15,"h":39.44,"l":38.65,"n":31947,"o":39.34,"t":"2025-07-16T04:00:00Z","v":3555536,"vw":39.083909},{"c":39.09,"h":39.13,"l":38.66,"n":26515,"o":38.91,"t":"2025-07-17T04:00:00Z","v":3178004,"vw":38.979162},{"c":38.85,"h":39.51,"l":38.695,"n":27861,"o":39.51,"t":"2025-07-18T04:00:00Z","v":3205801,"vw":38.956661},{"c":38.7,"h":38.97,"l":38.56,"n":25540,"o":38.97,"t":"2025-07-21T04:00:00Z","v":2661400,"vw":38.709801},{"c":39.11,"h":39.185,"l":38.58,"n":25389,"o":38.6,"t":"2025-07-22T04:00:00Z","v":2720516,"vw":39.026634},{"c":39.69,"h":39.815,"l":39.25,"n":25683,"o":39.25,"t":"2025-07-23T04:00:00Z","v":3448672,"vw":39.6173},{"c":39.7,"h":39.84,"l":39.14,"n":31759,"o":39.41,"t":"2025-07-24T04:00:00Z","v":2874542,"vw":39.642706},{"c":39.28,"h":39.795,"l":39.28,"n":23762,"o":39.795,"t":"2025-07-25T04:00:00Z","v":2839559,"vw":39.427636},{"c":39.96,"h":40.075,"l":39.525,"n":25468,"o":39.58,"t":"2025-07-28T04:00:00Z","v":2584932,"vw":39.912486},{"c":40.07,"h":40.105,"l":39.675,"n":35173,"o":39.95,"t":"2025-07-29T04:00:00Z","v":4532627,"vw":39.968997},{"c":39.69,"h":39.93,"l":39.54,"n":26875,"o":39.74,"t":"2025-07-30T04:00:00Z","v":2324846,"vw":39.736981},{"c":39.46,"h":39.715,"l":39.155,"n":32403,"o":39.3,"t":"2025-07-31T04:00:00Z","v":3013689,"vw":39.404216},{"c":39.04,"h":39.365,"l":38.58,"n":40525,"o":39.31,"t":"2025-08-01T04:00:00Z","v":3938315,"vw":38.934064},{"c":38.99,"h":39.265,"l":38.8,"n":28538,"o":38.83,"t":"2025-08-04T04:00:00Z","v":2917977,"vw":39.00254},{"c":39.25,"h":39.435,"l":38.655,"n":37058,"o":39.14,"t":"2025-08-05T04:00:00Z","v":4395506,"vw":39.089047},{"c":39.23,"h":40.385,"l":38.845,"n":49254,"o":39.48,"t":"2025-08-06T04:00:00Z","v":4710259,"vw":39.565553},{"c":39.03,"h":39.55,"l":38.47,"n":36087,"o":39.42,"t":"2025-08-07T04:00:00Z","v":3563386,"vw":38.97181},{"c":39.22,"h":39.63,"l":39,"n":30696,"o":39.26,"t":"2025-08-08T04:00:00Z","v":3738493,"vw":39.216759},{"c":38.79,"h":39.54,"l":38.68,"n":28287,"o":39.32,"t":"2025-08-11T04:00:00Z","v":2747181,"vw":38.881549},{"c":38.84,"h":39.2,"l":38.64,"n":26728,"o":38.835,"t":"2025-08-12T04:00:00Z","v":2785797,"vw":38.981022},{"c":38.94,"h":38.945,"l":38.5,"n":20390,"o":38.78,"t":"2025-08-13T04:00:00Z","v":2016742,"vw":38.805035},{"c":38.99,"h":39.01,"l":38.51,"n":20593,"o":38.99,"t":"2025-08-14T04:00:00Z","v":1879984,"vw":38.790132},{"c":38.88,"h":39.095,"l":38.715,"n":19187,"o":39,"t":"2025-08-15T04:00:00Z","v":1967545,"vw":38.865565},{"c":38.58,"h":38.83,"l":38.4,"n":24013,"o":38.59,"t":"2025-08-18T04:00:00Z","v":3816272,"vw":38.578493},{"c":38.36,"h":38.68,"l":38.25,"n":21933,"o":38.36,"t":"2025-08-19T04:00:00Z","v":3937129,"vw":38.37812},{"c":38.6,"h":38.8087,"l":38.48,"n":29845,"o":38.71,"t":"2025-08-20T04:00:00Z","v":5064720,"vw":38.6266},{"c":39.04,"h":39.055,"l":38.41,"n":29874,"o":38.59,"t":"2025-08-21T04:00:00Z","v":4687471,"vw":38.904986},{"c":39.99,"h":40,"l":39.14,"n":44105,"o":39.19,"t":"2025-08-22T04:00:00Z","v":7039529,"vw":39.778583},{"c":40.37,"h":40.38,"l":39.72,"n":27699,"o":39.88,"t":"2025-08-25T04:00:00Z","v":2721018,"vw":40.196241},{"c":40.08,"h":40.42,"l":39.71,"n":27880,"o":40.33,"t":"2025-08-26T04:00:00Z","v":3681839,"vw":39.986872},{"c":41.02,"h":41.04,"l":39.92,"n":29225,"o":39.97,"t":"2025-08-27T04:00:00Z","v":3151799,"vw":40.798349},{"c":41.6,"h":41.685,"l":40.8153,"n":33657,"o":41.08,"t":"2025-08-28T04:00:00Z","v":5302359,"vw":41.453798},{"c":41.3,"h":41.7644,"l":41.21,"n":35237,"o":41.52,"t":"2025-08-29T04:00:00Z","v":4247900,"vw":41.419596},{"c":41.31,"h":41.54,"l":41.08,"n":25027,"o":41.27,"t":"2025-09-02T04:00:00Z","v":2235367,"vw":41.284812},{"c":40.63,"h":41.29,"l":40.4,"n":33049,"o":40.92,"t":"2025-09-03T04:00:00Z","v":12033393,"vw":40.649682},{"c":40.15,"h":40.405,"l":39.7,"n":25499,"o":40,"t":"2025-09-04T04:00:00Z","v":5360625,"vw":40.150303},{"c":39.97,"h":40.1524,"l":39.61,"n":39176,"o":39.77,"t":"2025-09-05T04:00:00Z","v":4099023,"vw":39.856835},{"c":40.25,"h":40.525,"l":39.588,"n":30793,"o":40.1,"t":"2025-09-08T04:00:00Z","v":3926170,"vw":40.003186},{"c":40.96,"h":41.46,"l":40.31,"n":47805,"o":40.31,"t":"2025-09-09T04:00:00Z","v":4659871,"vw":41.108338},{"c":42.26,"h":42.26,"l":41.04,"n":40998,"o":41.07,"t":"2025-09-10T04:00:00Z","v":4180143,"vw":41.861115},{"c":42.02,"h":42.4,"l":41.77,"n":32308,"o":42,"t":"2025-09-11T04:00:00Z","v":3044141,"vw":42.090614},{"c":41.72,"h":42.295,"l":41.695,"n":21405,"o":42.23,"t":"2025-09-12T04:00:00Z","v":1937749,"vw":41.91836},{"c":42.21,"h":42.325,"l":41.52,"n":26520,"o":41.82,"t":"2025-09-15T04:00:00Z","v":4372119,"vw":42.132599},{"c":43.02,"h":43.48,"l":42.28,"n":41627,"o":42.4,"t":"2025-09-16T04:00:00Z","v":4550574,"vw":43.086849},{"c":42.85,"h":43.175,"l":42.55,"n":30139,"o":42.94,"t":"2025-09-17T04:00:00Z","v":4290449,"vw":42.879043},{"c":42.72,"h":42.9,"l":42.19,"n":25245,"o":42.88,"t":"2025-09-18T04:00:00Z","v":4545521,"vw":42.682392},{"c":41.55,"h":42.93,"l":41.405,"n":49820,"o":42.91,"t":"2025-09-19T04:00:00Z","v":7717265,"vw":41.608804},{"c":41.78,"h":41.99,"l":41.07,"n":32449,"o":41.51,"t":"2025-09-22T04:00:00Z","v":6787632,"vw":41.767004},{"c":42.32,"h":42.99,"l":41.95,"n":40588,"o":42.05,"t":"2025-09-23T04:00:00Z","v":5201829,"vw":42.3834},{"c":42.41,"h":42.9,"l":42.38,"n":33131,"o":42.6,"t":"2025-09-24T04:00:00Z","v":2820906,"vw":42.570694},{"c":42.7,"h":42.785,"l":42.15,"n":28446,"o":42.15,"t":"2025-09-25T04:00:00Z","v":2449015,"vw":42.60953},{"c":42.62,"h":43.385,"l":42.5,"n":33902,"o":42.7,"t":"2025-09-26T04:00:00Z","v":2103916,"vw":42.852031},{"c":41.97,"h":42.41,"l":41.79,"n":34715,"o":42.34,"t":"2025-09-29T04:00:00Z","v":2926309,"vw":41.95972},{"c":41.81,"h":41.92,"l":41.32,"n":42419,"o":41.65,"t":"2025-09-30T04:00:00Z","v":3948532,"vw":41.687249},{"c":41.26,"h":41.98,"l":41.26,"n":34801,"o":41.73,"t":"2025-10-01T04:00:00Z","v":2887175,"vw":41.420193},{"c":41.11,"h":41.45,"l":41.07,"n":26495,"o":41.13,"t":"2025-10-02T04:00:00Z","v":1911834,"vw":41.198315},{"c":41.35,"h":41.54,"l":41.13,"n":29246,"o":41.27,"t":"2025-10-03T04:00:00Z","v":2555394,"vw":41.388131},{"c":41.53,"h":41.7,"l":41.1,"n":26585,"o":41.7,"t":"2025-10-06T04:00:00Z","v":2737236,"vw":41.511466},{"c":41.37,"h":41.78,"l":40.915,"n":34063,"o":41.42,"t":"2025-10-07T04:00:00Z","v":2980716,"vw":41.299045},{"c":40.84,"h":41.4,"l":40.1,"n":66655,"o":41.4,"t":"2025-10-08T04:00:00Z","v":7883583,"vw":40.587174},{"c":40.37,"h":41.37,"l":40.37,"n":29890,"o":41.08,"t":"2025-10-09T04:00:00Z","v":2807242,"vw":40.635119},{"c":39.49,"h":40.19,"l":39.36,"n":48951,"o":40.02,"t":"2025-10-10T04:00:00Z","v":4792690,"vw":39.608598},{"c":39.97,"h":40.05,"l":39.6224,"n":22171,"o":39.91,"t":"2025-10-13T04:00:00Z","v":1882596,"vw":39.900719},{"c":39.36,"h":39.75,"l":39.16,"n":27246,"o":39.24,"t":"2025-10-14T04:00:00Z","v":2450976,"vw":39.482585},{"c":39.1,"h":39.915,"l":39.04,"n":38135,"o":39.66,"t":"2025-10-15T04:00:00Z","v":3228914,"vw":39.30418},{"c":38.58,"h":39.275,"l":38.35,"n":34305,"o":39.23,"t":"2025-10-16T04:00:00Z","v":3321199,"vw":38.68288},{"c":38.59,"h":38.73,"l":38.4,"n":31790,"o":38.73,"t":"2025-10-17T04:00:00Z","v":3098693,"vw":38.58412},{"c":38.32,"h":38.74,"l":38.205,"n":37304,"o":38.65,"t":"2025-10-20T04:00:00Z","v":4872858,"vw":38.366973},{"c":38.17,"h":38.49,"l":37.765,"n":29393,"o":38.49,"t":"2025-10-21T04:00:00Z","v":2814413,"vw":38.137628},{"c":39.09,"h":39.27,"l":38.34,"n":35978,"o":38.4,"t":"2025-10-22T04:00:00Z","v":3954401,"vw":38.90893},{"c":39.62,"h":40.35,"l":39.545,"n":41212,"o":40,"t":"2025-10-23T04:00:00Z","v":4306017,"vw":39.878867},{"c":39.83,"h":39.92,"l":39.49,"n":27330,"o":39.64,"t":"2025-10-24T04:00:00Z","v":3131122,"vw":39.735346},{"c":40.04,"h":40.27,"l":39.835,"n":25723,"o":39.94,"t":"2025-10-27T04:00:00Z","v":2700893,"vw":40.014944},{"c":39.63,"h":40.02,"l":39.525,"n":24804,"o":39.78,"t":"2025-10-28T04:00:00Z","v":2592086,"vw":39.668683},{"c":40,"h":40.325,"l":39.61,"n":35623,"o":40.12,"t":"2025-10-29T04:00:00Z","v":2567634,"vw":40.075575},{"c":39.72,"h":40.11,"l":39.6,"n":26197,"o":39.78,"t":"2025-10-30T04:00:00Z","v":2263359,"vw":39.810166},{"c":39.81,"h":40.27,"l":39.57,"n":30568,"o":39.92,"t":"2025-10-31T04:00:00Z","v":2873972,"vw":39.855546},{"c":39.63,"h":39.83,"l":39.16,"n":36253,"o":39.73,"t":"2025-11-03T05:00:00Z","v":3236002,"vw":39.604896},{"c":39.51,"h":39.54,"l":38.72,"n":33490,"o":39.1,"t":"2025-11-04T05:00:00Z","v":4745750,"vw":39.397686},{"c":41.22,"h":41.895,"l":40.49,"n":64209,"o":40.49,"t":"2025-11-05T05:00:00Z","v":8179531,"vw":41.350249},{"c":41.99,"h":42.05,"l":41.38,"n":56465,"o":41.66,"t":"2025-11-06T05:00:00Z","v":6969786,"vw":41.873765},{"c":42.62,"h":42.715,"l":42.035,"n":45413,"o":42.21,"t":"2025-11-07T05:00:00Z","v":5248396,"vw":42.417913},{"c":43.12,"h":43.12,"l":42.26,"n":48263,"o":42.74,"t":"2025-11-10T05:00:00Z","v":6242327,"vw":42.819035},{"c":44.08,"h":44.2,"l":43.215,"n":47668,"o":43.24,"t":"2025-11-11T05:00:00Z","v":5045046,"vw":43.91316},{"c":44.23,"h":44.51,"l":43.505,"n":44977,"o":43.96,"t":"2025-11-12T05:00:00Z","v":6239091,"vw":44.183568},{"c":43.62,"h":44.7,"l":43.39,"n":34887,"o":44.3,"t":"2025-11-13T05:00:00Z","v":3014737,"vw":43.918981},{"c":44.36,"h":44.36,"l":43.34,"n":39883,"o":43.62,"t":"2025-11-14T05:00:00Z","v":3319916,"vw":44.127792},{"c":44.41,"h":44.98,"l":44.1,"n":37630,"o":44.28,"t":"2025-11-17T05:00:00Z","v":3567853,"vw":44.550827},{"c":45.2,"h":45.45,"l":43.89,"n":37238,"o":44.2,"t":"2025-11-18T05:00:00Z","v":3484844,"vw":44.993604},{"c":44.98,"h":45.035,"l":44.27,"n":28188,"o":44.58,"t":"2025-11-19T05:00:00Z","v":2106011,"vw":44.818605},{"c":44.67,"h":45.6,"l":44.65,"n":38147,"o":45,"t":"2025-11-20T05:00:00Z","v":3218172,"vw":45.020458},{"c":44.32,"h":44.62,"l":43.95,"n":31801,"o":44.52,"t":"2025-11-21T05:00:00Z","v":3704393,"vw":44.317425},{"c":44.28,"h":44.35,"l":43.55,"n":34829,"o":44.2,"t":"2025-11-24T05:00:00Z","v":4619475,"vw":44.147968},{"c":44.31,"h":44.58,"l":43.69,"n":34268,"o":44.05,"t":"2025-11-25T05:00:00Z","v":4178926,"vw":44.249576},{"c":44.45,"h":44.695,"l":44.2552,"n":24311,"o":44.35,"t":"2025-11-26T05:00:00Z","v":2592329,"vw":44.530212},{"c":44.78,"h":45.18,"l":44.54,"n":14606,"o":44.63,"t":"2025-11-28T05:00:00Z","v":1222359,"vw":44.913767},{"c":44.8,"h":45.42,"l":44.6,"n":27861,"o":45.23,"t":"2025-12-01T05:00:00Z","v":3309356,"vw":44.824304},{"c":43.94,"h":44.705,"l":43.845,"n":28469,"o":44.69,"t":"2025-12-02T05:00:00Z","v":12204949,"vw":44.061589},{"c":44.68,"h":44.83,"l":43.74,"n":37066,"o":43.83,"t":"2025-12-03T05:00:00Z","v":5988476,"vw":44.567868},{"c":44.77,"h":45.475,"l":44.73,"n":39754,"o":44.86,"t":"2025-12-04T05:00:00Z","v":4698514,"vw":44.958793},{"c":44.25,"h":45,"l":44.15,"n":38864,"o":44.69,"t":"2025-12-05T05:00:00Z","v":6441353,"vw":44.374226},{"c":44.03,"h":44.69,"l":43.84,"n":33927,"o":44,"t":"2025-12-08T05:00:00Z","v":7908796,"vw":44.082206},{"c":43.79,"h":44.52,"l":43.71,"n":25967,"o":44.03,"t":"2025-12-09T05:00:00Z","v":2383382,"vw":43.963532},{"c":44.17,"h":44.31,"l":43.5396,"n":30944,"o":43.72,"t":"2025-12-10T05:00:00Z","v":5023827,"vw":44.006649},{"c":44.31,"h":44.49,"l":43.9101,"n":49073,"o":44.28,"t":"2025-12-11T05:00:00Z","v":6948417,"vw":44.289053},{"c":44.37,"h":44.49,"l":43.951,"n":46455,"o":44.42,"t":"2025-12-12T05:00:00Z","v":7559129,"vw":44.304528},{"c":43.65,"h":44.39,"l":43.355,"n":37158,"o":44.39,"t":"2025-12-15T05:00:00Z","v":4004381,"vw":43.599825},{"c":42.22,"h":43.34,"l":42.16,"n":55001,"o":43.27,"t":"2025-12-16T05:00:00Z","v":4799996,"vw":42.451009},{"c":42.82,"h":42.995,"l":42.09,"n":47524,"o":42.41,"t":"2025-12-17T05:00:00Z","v":3973217,"vw":42.609698},{"c":42.4,"h":42.98,"l":42.335,"n":45077,"o":42.66,"t":"2025-12-18T05:00:00Z","v":4274295,"vw":42.537864},{"c":42.75,"h":43.04,"l":42.53,"n":42088,"o":42.6,"t":"2025-12-19T05:00:00Z","v":4022615,"vw":42.721127},{"c":42.95,"h":43.36,"l":42.93,"n":26774,"o":43.15,"t":"2025-12-22T05:00:00Z","v":2534475,"vw":43.100339},{"c":43.16,"h":43.29,"l":42.46,"n":36691,"o":43.11,"t":"2025-12-23T05:00:00Z","v":3211392,"vw":42.928164},{"c":43.24,"h":43.435,"l":42.99,"n":14947,"o":42.99,"t":"2025-12-24T05:00:00Z","v":1304724,"vw":43.318016},{"c":43.11,"h":43.44,"l":42.98,"n":16087,"o":43.24,"t":"2025-12-26T05:00:00Z","v":1270839,"vw":43.112403},{"c":43.73,"h":43.96,"l":43.36,"n":37512,"o":43.46,"t":"2025-12-29T05:00:00Z","v":3107095,"vw":43.767721},{"c":44.5,"h":44.68,"l":43.9,"n":30655,"o":43.96,"t":"2025-12-30T05:00:00Z","v":2770796,"vw":44.421604},{"c":44.36,"h":44.635,"l":44.09,"n":20583,"o":44.53,"t":"2025-12-31T05:00:00Z","v":1596764,"vw":44.354439},{"c":45.59,"h":45.76,"l":44.14,"n":48967,"o":44.24,"t":"2026-01-02T05:00:00Z","v":4820056,"vw":45.24928},{"c":44.77,"h":45.09,"l":42.69,"n":117974,"o":44.65,"t":"2026-01-05T05:00:00Z","v":11582741,"vw":44.099767},{"c":45.24,"h":45.89,"l":44.76,"n":70303,"o":44.93,"t":"2026-01-06T05:00:00Z","v":6422187,"vw":45.363716},{"c":45.3,"h":45.87,"l":44.56,"n":95047,"o":44.99,"t":"2026-01-07T05:00:00Z","v":7932040,"vw":45.334039},{"c":45.77,"h":46.19,"l":44.75,"n":59095,"o":45.27,"t":"2026-01-08T05:00:00Z","v":6347491,"vw":45.519927},{"c":46.69,"h":46.77,"l":45.86,"n":41140,"o":45.93,"t":"2026-01-09T05:00:00Z","v":4485627,"vw":46.559523},{"c":46.63,"h":47.24,"l":46.525,"n":40835,"o":47,"t":"2026-01-12T05:00:00Z","v":3692342,"vw":46.732102},{"c":48.13,"h":48.56,"l":46.76,"n":60242,"o":46.98,"t":"2026-01-13T05:00:00Z","v":5449918,"vw":47.974535},{"c":49.65,"h":50.115,"l":48.25,"n":71292,"o":48.25,"t":"2026-01-14T05:00:00Z","v":6851082,"vw":49.407072},{"c":48.97,"h":49.51,"l":48.58,"n":37312,"o":49.01,"t":"2026-01-15T05:00:00Z","v":2980982,"vw":49.071279},{"c":49.74,"h":50.24,"l":49.12,"n":49314,"o":49.12,"t":"2026-01-16T05:00:00Z","v":4245720,"vw":49.843931},{"c":49.35,"h":50.82,"l":48.985,"n":53836,"o":50.42,"t":"2026-01-20T05:00:00Z","v":4192344,"vw":49.750589},{"c":50.51,"h":50.695,"l":49.79,"n":54372,"o":50.09,"t":"2026-01-21T05:00:00Z","v":5328164,"vw":50.435968},{"c":49.87,"h":50.64,"l":49.5,"n":40136,"o":50.53,"t":"2026-01-22T05:00:00Z","v":3401118,"vw":49.912109},{"c":50.87,"h":51.32,"l":50.3,"n":38978,"o":50.89,"t":"2026-01-23T05:00:00Z","v":2909432,"vw":50.95374},{"c":51.17,"h":51.42,"l":50.76,"n":34711,"o":51.42,"t":"2026-01-26T05:00:00Z","v":3112147,"vw":51.037917},{"c":52.03,"h":52.11,"l":51.38,"n":36998,"o":51.49,"t":"2026-01-27T05:00:00Z","v":2691774,"vw":51.836069},{"c":53,"h":53.185,"l":52.05,"n":51911,"o":52.39,"t":"2026-01-28T05:00:00Z","v":4191041,"vw":52.666522},{"c":53.69,"h":54.8,"l":53.365,"n":62945,"o":54.095,"t":"2026-01-29T05:00:00Z","v":5090373,"vw":53.869328},{"c":52.97,"h":53.75,"l":52.005,"n":80775,"o":53.25,"t":"2026-01-30T05:00:00Z","v":7937068,"vw":52.819505},{"c":52.66,"h":52.93,"l":51.38,"n":84227,"o":51.44,"t":"2026-02-02T05:00:00Z","v":6704584,"vw":52.599152},{"c":53.46,"h":53.775,"l":52.68,"n":91835,"o":53.16,"t":"2026-02-03T05:00:00Z","v":7713435,"vw":53.339638},{"c":53.14,"h":55.3,"l":52.56,"n":85540,"o":53.79,"t":"2026-02-04T05:00:00Z","v":8762830,"vw":53.634138},{"c":53.13,"h":53.37,"l":52.09,"n":60291,"o":52.35,"t":"2026-02-05T05:00:00Z","v":5690673,"vw":52.973489},{"c":53.8,"h":53.92,"l":52.79,"n":66961,"o":53.05,"t":"2026-02-06T05:00:00Z","v":9038889,"vw":53.560737},{"c":54.67,"h":54.68,"l":53.75,"n":50868,"o":53.75,"t":"2026-02-09T05:00:00Z","v":4824313,"vw":54.493524},{"c":54.61,"h":55.05,"l":53.925,"n":50654,"o":54.9,"t":"2026-02-10T05:00:00Z","v":4754150,"vw":54.386851},{"c":55.94,"h":56.25,"l":55.09,"n":57049,"o":55.29,"t":"2026-02-11T05:00:00Z","v":4925425,"vw":55.895552},{"c":55.09,"h":56.46,"l":54.84,"n":54380,"o":55.48,"t":"2026-02-12T05:00:00Z","v":4324603,"vw":55.565016},{"c":55.99,"h":56,"l":54.89,"n":35390,"o":55,"t":"2026-02-13T05:00:00Z","v":2710636,"vw":55.627703},{"c":55.09,"h":56.195,"l":54.29,"n":42603,"o":55.6,"t":"2026-02-17T05:00:00Z","v":4572205,"vw":54.924866},{"c":55.85,"h":55.93,"l":55.29,"n":55725,"o":55.77,"t":"2026-02-18T05:00:00Z","v":6922874,"vw":55.722679},{"c":56.8,"h":57.13,"l":55.87,"n":68825,"o":56.4,"t":"2026-02-19T05:00:00Z","v":10201431,"vw":56.752263},{"c":55.74,"h":56.96,"l":55.49,"n":53933,"o":56.48,"t":"2026-02-20T05:00:00Z","v":4329671,"vw":55.783821},{"c":56.27,"h":56.53,"l":55.83,"n":29642,"o":55.98,"t":"2026-02-23T05:00:00Z","v":2235696,"vw":56.180341},{"c":55.97,"h":57.01,"l":55.73,"n":26202,"o":57.01,"t":"2026-02-24T05:00:00Z","v":2205922,"vw":56.01145},{"c":55.75,"h":56.17,"l":54.99,"n":33526,"o":55.99,"t":"2026-02-25T05:00:00Z","v":2642622,"vw":55.604773},{"c":55.5,"h":55.83,"l":54.82,"n":34799,"o":55,"t":"2026-02-26T05:00:00Z","v":3023860,"vw":55.478239},{"c":56.52,"h":56.76,"l":55.64,"n":33380,"o":55.89,"t":"2026-02-27T05:00:00Z","v":2985542,"vw":56.337811},{"c":57.78,"h":58.42,"l":57.15,"n":64715,"o":58.145,"t":"2026-03-02T05:00:00Z","v":5612920,"vw":57.709127},{"c":57.14,"h":58.47,"l":56.47,"n":77419,"o":58.145,"t":"2026-03-03T05:00:00Z","v":17434141,"vw":57.477985},{"c":57.34,"h":57.34,"l":55.2901,"n":43367,"o":55.87,"t":"2026-03-04T05:00:00Z","v":5744533,"vw":56.835848},{"c":57.61,"h":57.96,"l":56.81,"n":55891,"o":57.25,"t":"2026-03-05T05:00:00Z","v":6206888,"vw":57.425088},{"c":56.84,"h":58.63,"l":56.53,"n":54910,"o":58.63,"t":"2026-03-06T05:00:00Z","v":4848008,"vw":57.221141},{"c":57.4,"h":58.37,"l":56.82,"n":69840,"o":57.08,"t":"2026-03-09T04:00:00Z","v":10518512,"vw":57.487076},{"c":57.28,"h":57.99,"l":56.585,"n":50552,"o":57.36,"t":"2026-03-10T04:00:00Z","v":4844312,"vw":57.21959},{"c":58.27,"h":58.48,"l":57,"n":38101,"o":57.26,"t":"2026-03-11T04:00:00Z","v":3755145,"vw":58.168112},{"c":59.75,"h":60.085,"l":58.48,"n":59207,"o":58.55,"t":"2026-03-12T04:00:00Z","v":5903965,"vw":59.613323},{"c":59.59,"h":60.125,"l":59,"n":41894,"o":59.36,"t":"2026-03-13T04:00:00Z","v":3886409,"vw":59.627554},{"c":60.62,"h":60.665,"l":59.24,"n":44122,"o":59.63,"t":"2026-03-16T04:00:00Z","v":3691625,"vw":60.314701},{"c":61.32,"h":61.78,"l":60.43,"n":58691,"o":60.86,"t":"2026-03-17T04:00:00Z","v":5425620,"vw":61.347697},{"c":61.98,"h":63.96,"l":61.005,"n":45934,"o":61.63,"t":"2026-03-18T04:00:00Z","v":4158562,"vw":61.804392},{"c":63.32,"h":64.6294,"l":61.99,"n":87061,"o":62.36,"t":"2026-03-19T04:00:00Z","v":9948684,"vw":63.67836},{"c":63.71,"h":64.27,"l":62.555,"n":82965,"o":63.25,"t":"2026-03-20T04:00:00Z","v":10145446,"vw":63.791833},{"c":63.19,"h":63.43,"l":61.37,"n":59450,"o":62.095,"t":"2026-03-23T04:00:00Z","v":6571665,"vw":62.969332},{"c":64.11,"h":65.33,"l":63.32,"n":52906,"o":63.69,"t":"2026-03-24T04:00:00Z","v":4835815,"vw":64.531694},{"c":64.7,"h":64.835,"l":62.95,"n":62802,"o":63.36,"t":"2026-03-25T04:00:00Z","v":5572351,"vw":64.190717},{"c":64.98,"h":65.65,"l":64.4,"n":58168,"o":64.8,"t":"2026-03-26T04:00:00Z","v":4585206,"vw":65.058792},{"c":66.66,"h":66.68,"l":64.98,"n":53584,"o":65.11,"t":"2026-03-27T04:00:00Z","v":5117570,"vw":66.438332},{"c":65.98,"h":67.76,"l":65.565,"n":59953,"o":67.25,"t":"2026-03-30T04:00:00Z","v":5566032,"vw":66.709111},{"c":66.11,"h":67.285,"l":64.05,"n":80896,"o":66.01,"t":"2026-03-31T04:00:00Z","v":7770488,"vw":65.896173},{"c":64.94,"h":67.045,"l":63.98,"n":83878,"o":64.905,"t":"2026-04-01T04:00:00Z","v":7401978,"vw":64.8915},{"c":65.9,"h":67.18,"l":64.965,"n":54611,"o":66.51,"t":"2026-04-02T04:00:00Z","v":4502936,"vw":65.846771},{"c":66.08,"h":66.59,"l":65.17,"n":37705,"o":66.09,"t":"2026-04-06T04:00:00Z","v":3556612,"vw":65.83738},{"c":66.79,"h":67.4,"l":66.44,"n":43990,"o":66.66,"t":"2026-04-07T04:00:00Z","v":4810037,"vw":66.862174},{"c":64.54,"h":64.885,"l":62.14,"n":64531,"o":62.28,"t":"2026-04-08T04:00:00Z","v":5823368,"vw":64.029063},{"c":63.39,"h":65.64,"l":63.1,"n":51966,"o":65,"t":"2026-04-09T04:00:00Z","v":4411275,"vw":63.882553},{"c":64.43,"h":64.55,"l":63.3,"n":43462,"o":63.39,"t":"2026-04-10T04:00:00Z","v":3850787,"vw":64.129485},{"c":64.84,"h":65.54,"l":64.69,"n":40931,"o":65.3,"t":"2026-04-13T04:00:00Z","v":3142065,"vw":65.054728},{"c":63.56,"h":64.67,"l":63.19,"n":48084,"o":64.39,"t":"2026-04-14T04:00:00Z","v":3917018,"vw":63.625845},{"c":62.97,"h":63.91,"l":62.9,"n":33589,"o":63.51,"t":"2026-04-15T04:00:00Z","v":2365097,"vw":63.314673},{"c":63.82,"h":63.98,"l":63.01,"n":54079,"o":63.18,"t":"2026-04-16T04:00:00Z","v":4870735,"vw":63.64224},{"c":61.16,"h":61.86,"l":59.27,"n":76128,"o":61.17,"t":"2026-04-17T04:00:00Z","v":7049494,"vw":60.505208},{"c":61.66,"h":62.04,"l":61.425,"n":42408,"o":61.585,"t":"2026-04-20T04:00:00Z","v":2954263,"vw":61.70284},{"c":62.55,"h":62.77,"l":61.67,"n":41900,"o":61.88,"t":"2026-04-21T04:00:00Z","v":4236004,"vw":62.372524},{"c":63.43,"h":63.575,"l":62.675,"n":29737,"o":63.055,"t":"2026-04-22T04:00:00Z","v":2363178,"vw":63.168387},{"c":64.56,"h":64.6,"l":63.65,"n":31541,"o":63.76,"t":"2026-04-23T04:00:00Z","v":2202022,"vw":64.260338},{"c":64,"h":64.43,"l":63.2,"n":37449,"o":64.33,"t":"2026-04-24T04:00:00Z","v":2817945,"vw":63.680437},{"c":64.47,"h":64.9501,"l":64.08,"n":33116,"o":64.64,"t":"2026-04-27T04:00:00Z","v":2329240,"vw":64.54512},{"c":65.19,"h":65.735,"l":64.84,"n":37321,"o":64.97,"t":"2026-04-28T04:00:00Z","v":3137431,"vw":65.272017},{"c":67.07,"h":67.12,"l":65.685,"n":32409,"o":65.96,"t":"2026-04-29T04:00:00Z","v":2134315,"vw":66.621169},{"c":68.46,"h":68.62,"l":66.1,"n":37041,"o":66.72,"t":"2026-04-30T04:00:00Z","v":2795990,"vw":67.956358},{"c":67.55,"h":68.3,"l":66.36,"n":46003,"o":68.3,"t":"2026-05-01T04:00:00Z","v":3580286,"vw":67.344991},{"c":68.56,"h":68.955,"l":66.8,"n":43452,"o":67.82,"t":"2026-05-04T04:00:00Z","v":3339406,"vw":68.247074},{"c":69.65,"h":70.29,"l":67.9523,"n":52102,"o":68.18,"t":"2026-05-05T04:00:00Z","v":3809252,"vw":69.563056},{"c":64.32,"h":68.22,"l":64.175,"n":73646,"o":67.5,"t":"2026-05-06T04:00:00Z","v":5899543,"vw":65.21131},{"c":63.74,"h":64.22,"l":62.74,"n":47447,"o":63.29,"t":"2026-05-07T04:00:00Z","v":3242023,"vw":63.524319},{"c":64.01,"h":64.82,"l":63.17,"n":38123,"o":63.52,"t":"2026-05-08T04:00:00Z","v":2461888,"vw":64.207772},{"c":65.12,"h":65.37,"l":64.52,"n":34633,"o":64.86,"t":"2026-05-11T04:00:00Z","v":3173357,"vw":65.075661},{"c":66.56,"h":66.71,"l":65.28,"n":37492,"o":65.45,"t":"2026-05-12T04:00:00Z","v":3488620,"vw":66.269747},{"c":66.07,"h":67,"l":65.415,"n":32355,"o":66.56,"t":"2026-05-13T04:00:00Z","v":2948262,"vw":66.195497},{"c":66.79,"h":67.17,"l":65.68,"n":43544,"o":65.81,"t":"2026-05-14T04:00:00Z","v":3779881,"vw":66.707027},{"c":68.29,"h":68.375,"l":67.08,"n":47773,"o":67.32,"t":"2026-05-15T04:00:00Z","v":3539621,"vw":67.928943},{"c":69.73,"h":70.17,"l":67.61,"n":39021,"o":68.01,"t":"2026-05-18T04:00:00Z","v":3133562,"vw":69.551605},{"c":69.65,"h":70.2,"l":68.38,"n":46993,"o":69.005,"t":"2026-05-19T04:00:00Z","v":3332265,"vw":69.617551},{"c":67.83,"h":69.78,"l":67.74,"n":48280,"o":69.23,"t":"2026-05-20T04:00:00Z","v":3330868,"vw":68.413854},{"c":67.73,"h":69.16,"l":67.4,"n":54466,"o":67.88,"t":"2026-05-21T04:00:00Z","v":3611102,"vw":68.166753},{"c":67.34,"h":68.14,"l":67.17,"n":28800,"o":67.59,"t":"2026-05-22T04:00:00Z","v":1875660,"vw":67.556306},{"c":65.56,"h":66.65,"l":65.4903,"n":36595,"o":66.235,"t":"2026-05-26T04:00:00Z","v":3137683,"vw":65.975025},{"c":63.97,"h":65.05,"l":63.79,"n":39298,"o":64.5,"t":"2026-05-27T04:00:00Z","v":3209086,"vw":64.27695},{"c":63.31,"h":64.89,"l":63.265,"n":34048,"o":64.89,"t":"2026-05-28T04:00:00Z","v":2425210,"vw":63.796677},{"c":62.36,"h":63.115,"l":61.75,"n":52372,"o":63,"t":"2026-05-29T04:00:00Z","v":3729589,"vw":62.249263},{"c":63.76,"h":64.86,"l":63.21,"n":49888,"o":63.66,"t":"2026-06-01T04:00:00Z","v":3924042,"vw":63.914187},{"c":65.31,"h":65.35,"l":63.76,"n":40393,"o":63.76,"t":"2026-06-02T04:00:00Z","v":2523805,"vw":64.819726},{"c":65.54,"h":66.345,"l":65.38,"n":43228,"o":65.8,"t":"2026-06-03T04:00:00Z","v":12731434,"vw":65.816234},{"c":65.47,"h":65.76,"l":63.95,"n":37484,"o":64.08,"t":"2026-06-04T04:00:00Z","v":2641670,"vw":65.267013},{"c":62.22,"h":65.1,"l":62.205,"n":52638,"o":64.99,"t":"2026-06-05T04:00:00Z","v":4183275,"vw":62.970151},{"c":63.25,"h":64.12,"l":62.88,"n":47677,"o":63.46,"t":"2026-06-08T04:00:00Z","v":3714478,"vw":63.301921},{"c":61.2,"h":63.07,"l":60.505,"n":81664,"o":62.94,"t":"2026-06-09T04:00:00Z","v":6680175,"vw":61.094879},{"c":62.09,"h":62.62,"l":61.52,"n":54180,"o":61.83,"t":"2026-06-10T04:00:00Z","v":4474136,"vw":62.108724},{"c":61.8,"h":63.055,"l":61.17,"n":61048,"o":63,"t":"2026-06-11T04:00:00Z","v":5442412,"vw":62.106631},{"c":61.6,"h":62.035,"l":60.85,"n":57751,"o":61,"t":"2026-06-12T04:00:00Z","v":4178608,"vw":61.443832},{"c":59.65,"h":59.76,"l":58.2,"n":75699,"o":59.76,"t":"2026-06-15T04:00:00Z","v":6499591,"vw":59.21886},{"c":58.16,"h":58.95,"l":57.9895,"n":69817,"o":58.69,"t":"2026-06-16T04:00:00Z","v":6660629,"vw":58.309063},{"c":56.28,"h":58.4,"l":56.02,"n":87736,"o":58.14,"t":"2026-06-17T04:00:00Z","v":7553691,"vw":56.804367},{"c":55.33,"h":55.71,"l":54.37,"n":107114,"o":55.45,"t":"2026-06-18T04:00:00Z","v":10284211,"vw":54.972224},{"c":56.23,"h":56.23,"l":54.61,"n":44335,"o":55.58,"t":"2026-06-22T04:00:00Z","v":3343312,"vw":55.624034},{"c":56.5,"h":56.595,"l":55.54,"n":48986,"o":55.8,"t":"2026-06-23T04:00:00Z","v":3904512,"vw":56.236169},{"c":54.46,"h":55.4,"l":53.88,"n":68936,"o":55.04,"t":"2026-06-24T04:00:00Z","v":6292505,"vw":54.370305},{"c":54.36,"h":54.725,"l":53.965,"n":55596,"o":54.06,"t":"2026-06-25T04:00:00Z","v":4653204,"vw":54.404489},{"c":53.9,"h":54.19,"l":53.355,"n":69781,"o":53.94,"t":"2026-06-26T04:00:00Z","v":5889866,"vw":53.842469},{"c":53.81,"h":54.645,"l":53.74,"n":59194,"o":54.398,"t":"2026-06-29T04:00:00Z","v":5446756,"vw":54.029452},{"c":53.68,"h":54.49,"l":53.47,"n":57588,"o":54.2,"t":"2026-06-30T04:00:00Z","v":4053822,"vw":53.818581},{"c":53.57,"h":54.09,"l":53.29,"n":26879,"o":53.68,"t":"2026-07-01T04:00:00Z","v":2133177,"vw":53.551816},{"c":55.05,"h":55.09,"l":53.63,"n":60690,"o":53.99,"t":"2026-07-02T04:00:00Z","v":5150441,"vw":54.620239},{"c":54.91,"h":55.34,"l":54.41,"n":53105,"o":55.1,"t":"2026-07-06T04:00:00Z","v":4859500,"vw":54.854764},{"c":56.66,"h":56.885,"l":55.34,"n":45453,"o":55.47,"t":"2026-07-07T04:00:00Z","v":3303782,"vw":56.327609},{"c":59.06,"h":59.07,"l":57.41,"n":72927,"o":58.09,"t":"2026-07-08T04:00:00Z","v":7347617,"vw":58.483947},{"c":58.49,"h":58.96,"l":58.26,"n":40712,"o":58.9,"t":"2026-07-09T04:00:00Z","v":3381913,"vw":58.584937},{"c":59.25,"h":59.27,"l":58.51,"n":45616,"o":58.57,"t":"2026-07-10T04:00:00Z","v":3399147,"vw":58.888755},{"c":61.27,"h":61.5905,"l":59.93,"n":53073,"o":60.36,"t":"2026-07-13T04:00:00Z","v":3637529,"vw":61.040057},{"c":61.04,"h":62.27,"l":60.785,"n":50903,"o":61.795,"t":"2026-07-14T04:00:00Z","v":4496488,"vw":61.288871},{"c":60.64,"h":61.51,"l":59.83,"n":50235,"o":61.5,"t":"2026-07-15T04:00:00Z","v":3401340,"vw":60.456665},{"c":60.68,"h":61.315,"l":60.53,"n":46851,"o":60.67,"t":"2026-07-16T04:00:00Z","v":3311981,"vw":60.825913},{"c":62.43,"h":62.65,"l":61.66,"n":42041,"o":61.95,"t":"2026-07-17T04:00:00Z","v":4317141,"vw":62.176731},{"c":62.25,"h":62.91,"l":61.58,"n":36331,"o":62.18,"t":"2026-07-20T04:00:00Z","v":3774136,"vw":62.477261},{"c":63.7,"h":63.71,"l":62.7,"n":35664,"o":62.7,"t":"2026-07-21T04:00:00Z","v":4244813,"vw":63.373649},{"c":64.72,"h":65.18,"l":64.27,"n":36213,"o":64.335,"t":"2026-07-22T04:00:00Z","v":2829258,"vw":64.746635},{"c":66.41,"h":66.785,"l":65.705,"n":49646,"o":65.81,"t":"2026-07-23T04:00:00Z","v":3225072,"vw":66.421607},{"c":65.81,"h":66.73,"l":65.52,"n":48454,"o":66.07,"t":"2026-07-24T04:00:00Z","v":4033394,"vw":65.964541},{"c":64,"h":64.745,"l":63.59,"n":47432,"o":64.4,"t":"2026-07-27T04:00:00Z","v":4318985,"vw":64.049178},{"c":63.9,"h":64.91,"l":63.2627,"n":42598,"o":64.01,"t":"2026-07-28T04:00:00Z","v":3537504,"vw":63.976177},{"c":65.8,"h":66.11,"l":65.1301,"n":48470,"o":65.44,"t":"2026-07-29T04:00:00Z","v":3524001,"vw":65.716151},{"c":66.73,"h":66.965,"l":65.055,"n":35896,"o":65.06,"t":"2026-07-30T04:00:00Z","v":2801084,"vw":66.322861},{"c":67.28,"h":67.48,"l":66.3646,"n":39380,"o":67.2,"t":"2026-07-31T04:00:00Z","v":4235899,"vw":67.104477},{"c":65.98,"h":66.7,"l":65.3,"n":39375,"o":65.77,"t":"2026-08-03T04:00:00Z","v":3966414,"vw":66.090223},{"c":64.45,"h":65.23,"l":63.55,"n":70133,"o":64.81,"t":"2026-08-04T04:00:00Z","v":5929202,"vw":64.449465},{"c":62.82,"h":65.6,"l":62.675,"n":66348,"o":65.24,"t":"2026-08-05T04:00:00Z","v":7402614,"vw":63.222679},{"c":61.35,"h":63.38,"l":60.3,"n":95997,"o":63.2,"t":"2026-08-06T04:00:00Z","v":9246569,"vw":61.230006},{"c":60.1,"h":61.165,"l":59.95,"n":58805,"o":60.87,"t":"2026-08-07T04:00:00Z","v":5444001,"vw":60.424315},{"c":62.73,"h":63.17,"l":60.9,"n":51785,"o":61.23,"t":"2026-08-10T04:00:00Z","v":8368253,"vw":62.699227},{"c":63.28,"h":63.74,"l":62.67,"n":39165,"o":62.74,"t":"2026-08-11T04:00:00Z","v":3232091,"vw":63.296422},{"c":63.88,"h":64.06,"l":62.5364,"n":48757,"o":62.96,"t":"2026-08-12T04:00:00Z","v":6297523,"vw":63.785861},{"c":65.43,"h":65.5,"l":63.335,"n":48091,"o":63.41,"t":"2026-08-13T04:00:00Z","v":5451733,"vw":64.860614},{"c":65.82,"h":66.84,"l":65.75,"n":41239,"o":65.98,"t":"2026-08-14T04:00:00Z","v":2992507,"vw":66.168523},{"c":66.66,"h":66.935,"l":65.9,"n":36755,"o":66.33,"t":"2026-08-17T04:00:00Z","v":2617224,"vw":66.566306},{"c":67.68,"h":67.82,"l":66.77,"n":42286,"o":67.71,"t":"2026-08-18T04:00:00Z","v":3020194,"vw":67.399498},{"c":67.47,"h":69.07,"l":67.375,"n":40059,"o":68.16,"t":"2026-08-19T04:00:00Z","v":2709912,"vw":68.084502},{"c":67.94,"h":69.14,"l":67.67,"n":35760,"o":69.12,"t":"2026-08-20T04:00:00Z","v":2487331,"vw":68.280579},{"c":68.42,"h":68.76,"l":67.84,"n":33823,"o":68.29,"t":"2026-08-21T04:00:00Z","v":2096971,"vw":68.319271},{"c":67.37,"h":68.09,"l":67.035,"n":33911,"o":67.72,"t":"2026-08-24T04:00:00Z","v":2235840,"vw":67.431752},{"c":65.36,"h":67.14,"l":65.3,"n":42302,"o":66.5,"t":"2026-08-25T04:00:00Z","v":3158886,"vw":66.085865},{"c":65.67,"h":66.565,"l":64.56,"n":35123,"o":64.73,"t":"2026-08-26T04:00:00Z","v":2751431,"vw":65.772146},{"c":66.42,"h":66.685,"l":65.19,"n":36952,"o":65.91,"t":"2026-08-27T04:00:00Z","v":2583714,"vw":66.022369},{"c":65.43,"h":66.665,"l":64.86,"n":41215,"o":66.55,"t":"2026-08-28T04:00:00Z","v":7075901,"vw":65.570309},{"c":66.82,"h":67.74,"l":65.81,"n":36576,"o":66.89,"t":"2026-08-31T04:00:00Z","v":3538476,"vw":66.548138},{"c":68.99,"h":69.06,"l":67.48,"n":43133,"o":68.02,"t":"2026-09-01T04:00:00Z","v":3201513,"vw":68.374878},{"c":68.39,"h":69.06,"l":68.35,"n":42914,"o":68.55,"t":"2026-09-02T04:00:00Z","v":2980806,"vw":68.644843},{"c":68.24,"h":68.945,"l":67.8,"n":45042,"o":68.64,"t":"2026-09-03T04:00:00Z","v":12761610,"vw":68.396478},{"c":67.33,"h":68.0676,"l":66.51,"n":49288,"o":67.11,"t":"2026-09-04T04:00:00Z","v":10387150,"vw":67.372201},{"c":67.89,"h":69.22,"l":67.28,"n":42543,"o":68.49,"t":"2026-09-08T04:00:00Z","v":4842610,"vw":68.073716},{"c":69.02,"h":69.08,"l":68.24,"n":43505,"o":68.96,"t":"2026-09-09T04:00:00Z","v":4570895,"vw":68.766008},{"c":68.93,"h":70.25,"l":68.15,"n":37172,"o":70,"t":"2026-09-10T04:00:00Z","v":4259583,"vw":68.966969},{"c":68.83,"h":68.87,"l":67.79,"n":36807,"o":68.61,"t":"2026-09-11T04:00:00Z","v":4068320,"vw":68.47521},{"c":68.72,"h":70.84,"l":68.68,"n":59543,"o":69.97,"t":"2026-09-14T04:00:00Z","v":4862912,"vw":69.604299},{"c":71.87,"h":72.06,"l":68.9,"n":54023,"o":68.9,"t":"2026-09-15T04:00:00Z","v":4238354,"vw":71.383585},{"c":68.95,"h":71.15,"l":68.49,"n":58112,"o":71.03,"t":"2026-09-16T04:00:00Z","v":4456083,"vw":69.59196},{"c":69.49,"h":69.71,"l":68.212,"n":48223,"o":68.46,"t":"2026-09-17T04:00:00Z","v":3615514,"vw":69.370188},{"c":69.41,"h":69.77,"l":68.94,"n":37613,"o":69.27,"t":"2026-09-18T04:00:00Z","v":2829104,"vw":69.35844},{"c":67.24,"h":68.89,"l":67.165,"n":43425,"o":68.61,"t":"2026-09-21T04:00:00Z","v":4430590,"vw":67.626512},{"c":66.94,"h":67.92,"l":65.86,"n":51418,"o":66.195,"t":"2026-09-22T04:00:00Z","v":3883411,"vw":67.187332},{"c":67.98,"h":68.44,"l":67.31,"n":54614,"o":67.96,"t":"2026-09-23T04:00:00Z","v":4520234,"vw":67.926125},{"c":68.65,"h":69.885,"l":68.53,"n":54006,"o":68.87,"t":"2026-09-24T04:00:00Z","v":3884804,"vw":69.10845},{"c":68.19,"h":68.39,"l":67.29,"n":43418,"o":68,"t":"2026-09-25T04:00:00Z","v":2888912,"vw":67.926297},{"c":68.77,"h":69.64,"l":68.46,"n":51305,"o":69.09,"t":"2026-09-28T04:00:00Z","v":4159513,"vw":69.086961},{"c":67.51,"h":68.25,"l":67.11,"n":40847,"o":67.75,"t":"2026-09-29T04:00:00Z","v":2405568,"vw":67.579647},{"c":67.87,"h":68.86,"l":67.765,"n":37779,"o":67.94,"t":"2026-09-30T04:00:00Z","v":2974318,"vw":68.274848},{"c":69.1,"h":69.56,"l":67.535,"n":59942,"o":67.76,"t":"2026-10-01T04:00:00Z","v":4978569,"vw":69.074923},{"c":69.56,"h":69.86,"l":68.1,"n":38558,"o":68.25,"t":"2026-10-02T04:00:00Z","v":2789212,"vw":69.333828},{"c":68.77,"h":69.59,"l":68.28,"n":52035,"o":69.39,"t":"2026-10-05T04:00:00Z","v":3851964,"vw":69.020056},{"c":68.22,"h":68.89,"l":67.44,"n":35433,"o":68.26,"t":"2026-10-06T04:00:00Z","v":2709470,"vw":68.379099},{"c":68.14,"h":69.51,"l":67.85,"n":42490,"o":68.87,"t":"2026-10-07T04:00:00Z","v":2939040,"vw":68.321996},{"c":70.91,"h":71.291,"l":69.3,"n":47101,"o":69.37,"t":"2026-10-08T04:00:00Z","v":3844549,"vw":70.679988},{"c":72.23,"h":72.46,"l":70.64,"n":48785,"o":70.71,"t":"2026-10-09T04:00:00Z","v":3525466,"vw":72.067027},{"c":73.51,"h":74.25,"l":73.14,"n":35864,"o":73.37,"t":"2026-10-12T04:00:00Z","v":2248932,"vw":73.503703},{"c":75.2,"h":75.545,"l":73.65,"n":46205,"o":73.77,"t":"2026-10-13T04:00:00Z","v":3693203,"vw":75.061183},{"c":75.89,"h":76.21,"l":74.93,"n":42651,"o":75.7,"t":"2026-10-14T04:00:00Z","v":2893347,"vw":75.577811},{"c":75.64,"h":76.73,"l":75.37,"n":44983,"o":76.4,"t":"2026-10-15T04:00:00Z","v":3838701,"vw":75.906845},{"c":78.05,"h":79.65,"l":76.49,"n":52769,"o":76.71,"t":"2026-10-16T04:00:00Z","v":5751947,"vw":77.674938}],"volatilityBars":[{"c":68.5,"h":68.5,"l":68.5,"n":5,"o":68.5,"t":"2026-10-06T11:00:00Z","v":1223,"vw":68.5},{"c":68.38,"h":68.41,"l":68.38,"n":3,"o":68.41,"t":"2026-10-06T12:00:00Z","v":700,"vw":68.388571},{"c":68.53,"h":68.53,"l":68.08,"n":6,"o":68.18,"t":"2026-10-06T12:30:00Z","v":1440,"vw":68.207777},{"c":68.4272,"h":68.4272,"l":68.4272,"n":1,"o":68.4272,"t":"2026-10-06T13:15:00Z","v":100,"vw":68.4272},{"c":67.7875,"h":68.74,"l":67.7,"n":2349,"o":68.26,"t":"2026-10-06T13:30:00Z","v":205881,"vw":68.06802},{"c":67.84,"h":67.93,"l":67.44,"n":1646,"o":67.79,"t":"2026-10-06T13:45:00Z","v":134669,"vw":67.696298},{"c":68.15,"h":68.15,"l":67.59,"n":1395,"o":67.84,"t":"2026-10-06T14:00:00Z","v":117741,"vw":67.803586},{"c":68.35,"h":68.35,"l":68.04,"n":994,"o":68.15,"t":"2026-10-06T14:15:00Z","v":74914,"vw":68.157494},{"c":68.25,"h":68.49,"l":68.205,"n":939,"o":68.35,"t":"2026-10-06T14:30:00Z","v":55994,"vw":68.341481},{"c":68.44,"h":68.48,"l":68.22,"n":1224,"o":68.25,"t":"2026-10-06T14:45:00Z","v":81249,"vw":68.351371},{"c":68.48,"h":68.58,"l":68.22,"n":1331,"o":68.44,"t":"2026-10-06T15:00:00Z","v":91950,"vw":68.404862},{"c":68.69,"h":68.71,"l":68.505,"n":849,"o":68.505,"t":"2026-10-06T15:15:00Z","v":55250,"vw":68.628487},{"c":68.775,"h":68.79,"l":68.62,"n":980,"o":68.69,"t":"2026-10-06T15:30:00Z","v":64412,"vw":68.694881},{"c":68.78,"h":68.89,"l":68.7314,"n":906,"o":68.79,"t":"2026-10-06T15:45:00Z","v":70775,"vw":68.799582},{"c":68.64,"h":68.77,"l":68.54,"n":871,"o":68.77,"t":"2026-10-06T16:00:00Z","v":50256,"vw":68.633602},{"c":68.69,"h":68.79,"l":68.645,"n":1037,"o":68.649,"t":"2026-10-06T16:15:00Z","v":74062,"vw":68.730279},{"c":68.55,"h":68.69,"l":68.55,"n":975,"o":68.69,"t":"2026-10-06T16:30:00Z","v":50688,"vw":68.642139},{"c":68.58,"h":68.58,"l":68.44,"n":1077,"o":68.54,"t":"2026-10-06T16:45:00Z","v":61945,"vw":68.487598},{"c":68.62,"h":68.68,"l":68.53,"n":959,"o":68.57,"t":"2026-10-06T17:00:00Z","v":58897,"vw":68.598965},{"c":68.74,"h":68.81,"l":68.59,"n":988,"o":68.625,"t":"2026-10-06T17:15:00Z","v":60628,"vw":68.682522},{"c":68.69,"h":68.81,"l":68.65,"n":1000,"o":68.74,"t":"2026-10-06T17:30:00Z","v":67110,"vw":68.732848},{"c":68.795,"h":68.8,"l":68.61,"n":903,"o":68.69,"t":"2026-10-06T17:45:00Z","v":80043,"vw":68.686515},{"c":68.78,"h":68.815,"l":68.65,"n":926,"o":68.79,"t":"2026-10-06T18:00:00Z","v":55533,"vw":68.756499},{"c":68.73,"h":68.84,"l":68.67,"n":1113,"o":68.78,"t":"2026-10-06T18:15:00Z","v":69144,"vw":68.774232},{"c":68.63,"h":68.73,"l":68.58,"n":1114,"o":68.73,"t":"2026-10-06T18:30:00Z","v":56603,"vw":68.657076},{"c":68.68,"h":68.73,"l":68.615,"n":1058,"o":68.625,"t":"2026-10-06T18:45:00Z","v":58927,"vw":68.673068},{"c":68.695,"h":68.72,"l":68.62,"n":1158,"o":68.675,"t":"2026-10-06T19:00:00Z","v":66962,"vw":68.672391},{"c":68.5,"h":68.705,"l":68.46,"n":1388,"o":68.69,"t":"2026-10-06T19:15:00Z","v":84888,"vw":68.581135},{"c":68.38,"h":68.535,"l":68.32,"n":2444,"o":68.505,"t":"2026-10-06T19:30:00Z","v":161619,"vw":68.44085},{"c":68.21,"h":68.385,"l":68.205,"n":5689,"o":68.36,"t":"2026-10-06T19:45:00Z","v":390872,"vw":68.301046},{"c":68.22,"h":68.22,"l":68.22,"n":29,"o":68.22,"t":"2026-10-06T20:00:00Z","v":229740,"vw":68.22},{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-06T20:15:00Z","v":143,"vw":68.5},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-07T11:00:00Z","v":100,"vw":68.81},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-07T11:45:00Z","v":140,"vw":68.22},{"c":68.9346,"h":68.9346,"l":68.9346,"n":1,"o":68.9346,"t":"2026-10-07T12:45:00Z","v":121,"vw":68.9346},{"c":69.07,"h":69.51,"l":68.25,"n":2028,"o":68.87,"t":"2026-10-07T13:30:00Z","v":205451,"vw":69.043565},{"c":68.965,"h":69.07,"l":68.81,"n":1510,"o":69.07,"t":"2026-10-07T13:45:00Z","v":105506,"vw":68.916941},{"c":68.55,"h":69.01,"l":68.47,"n":1585,"o":68.97,"t":"2026-10-07T14:00:00Z","v":121976,"vw":68.8066},{"c":68.71,"h":68.94,"l":68.58,"n":1416,"o":68.58,"t":"2026-10-07T14:15:00Z","v":106315,"vw":68.801837},{"c":68.275,"h":68.69,"l":68.17,"n":1442,"o":68.68,"t":"2026-10-07T14:30:00Z","v":105105,"vw":68.333717},{"c":68.045,"h":68.32,"l":67.93,"n":1514,"o":68.275,"t":"2026-10-07T14:45:00Z","v":114575,"vw":68.158699},{"c":68.02,"h":68.05,"l":67.875,"n":1508,"o":68.04,"t":"2026-10-07T15:00:00Z","v":102388,"vw":67.981492},{"c":67.94,"h":68.11,"l":67.87,"n":1333,"o":68.03,"t":"2026-10-07T15:15:00Z","v":65532,"vw":67.984046},{"c":68.17,"h":68.28,"l":67.85,"n":1235,"o":67.925,"t":"2026-10-07T15:30:00Z","v":70077,"vw":68.040087},{"c":68.22,"h":68.29,"l":68.11,"n":1736,"o":68.17,"t":"2026-10-07T15:45:00Z","v":130948,"vw":68.224906},{"c":68.26,"h":68.31,"l":68.14,"n":1914,"o":68.23,"t":"2026-10-07T16:00:00Z","v":135357,"vw":68.216758},{"c":68.15,"h":68.35,"l":68.135,"n":1183,"o":68.28,"t":"2026-10-07T16:15:00Z","v":72028,"vw":68.258355},{"c":68.09,"h":68.21,"l":68.06,"n":956,"o":68.16,"t":"2026-10-07T16:30:00Z","v":46331,"vw":68.128602},{"c":68.235,"h":68.24,"l":68.04,"n":967,"o":68.1,"t":"2026-10-07T16:45:00Z","v":47864,"vw":68.121498},{"c":68.26,"h":68.26,"l":68.1,"n":1089,"o":68.24,"t":"2026-10-07T17:00:00Z","v":55746,"vw":68.192266},{"c":68.145,"h":68.265,"l":68.09,"n":1345,"o":68.265,"t":"2026-10-07T17:15:00Z","v":82367,"vw":68.132741},{"c":68.05,"h":68.265,"l":67.96,"n":1426,"o":68.15,"t":"2026-10-07T17:30:00Z","v":109824,"vw":68.088664},{"c":68.165,"h":68.165,"l":67.935,"n":1287,"o":68.05,"t":"2026-10-07T17:45:00Z","v":73570,"vw":68.012162},{"c":68.18,"h":68.24,"l":68.14,"n":1873,"o":68.18,"t":"2026-10-07T18:00:00Z","v":112457,"vw":68.195217},{"c":67.98,"h":68.25,"l":67.98,"n":1443,"o":68.2,"t":"2026-10-07T18:15:00Z","v":88928,"vw":68.16928},{"c":68.165,"h":68.18,"l":67.95,"n":1325,"o":67.97,"t":"2026-10-07T18:30:00Z","v":76912,"vw":68.053252},{"c":68.28,"h":68.28,"l":68.12,"n":1430,"o":68.165,"t":"2026-10-07T18:45:00Z","v":70231,"vw":68.191748},{"c":68.46,"h":68.61,"l":68.275,"n":2001,"o":68.28,"t":"2026-10-07T19:00:00Z","v":112496,"vw":68.435671},{"c":68.26,"h":68.47,"l":68.245,"n":1434,"o":68.46,"t":"2026-10-07T19:15:00Z","v":80153,"vw":68.396584},{"c":68.2,"h":68.32,"l":68.17,"n":2240,"o":68.25,"t":"2026-10-07T19:30:00Z","v":141724,"vw":68.236631},{"c":68.15,"h":68.27,"l":68.125,"n":5170,"o":68.2,"t":"2026-10-07T19:45:00Z","v":326099,"vw":68.182048},{"c":68.14,"h":68.14,"l":68.14,"n":21,"o":68.14,"t":"2026-10-07T20:00:00Z","v":146822,"vw":68.14},{"c":68.14,"h":68.14,"l":68.14,"n":1,"o":68.14,"t":"2026-10-07T20:15:00Z","v":100,"vw":68.14},{"c":67.3256,"h":67.3256,"l":67.3256,"n":1,"o":67.3256,"t":"2026-10-07T22:00:00Z","v":450,"vw":67.3256},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-10-08T11:00:00Z","v":100,"vw":69.14},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-10-08T12:00:00Z","v":200,"vw":69.75},{"c":69.44,"h":69.44,"l":69.44,"n":2,"o":69.44,"t":"2026-10-08T12:30:00Z","v":101,"vw":69.44},{"c":69.44,"h":69.74,"l":69.44,"n":2,"o":69.74,"t":"2026-10-08T13:00:00Z","v":450,"vw":69.606667},{"c":69.27,"h":69.27,"l":68.98,"n":31,"o":69.01,"t":"2026-10-08T13:15:00Z","v":4348,"vw":69.082567},{"c":70.02,"h":70.03,"l":69.3,"n":1623,"o":69.37,"t":"2026-10-08T13:30:00Z","v":165539,"vw":69.773563},{"c":69.89,"h":70.0494,"l":69.6801,"n":2087,"o":70.02,"t":"2026-10-08T13:45:00Z","v":180122,"vw":69.893714},{"c":70.01,"h":70.155,"l":69.88,"n":1167,"o":69.94,"t":"2026-10-08T14:00:00Z","v":103005,"vw":70.019727},{"c":70.05,"h":70.155,"l":69.9,"n":992,"o":70.01,"t":"2026-10-08T14:15:00Z","v":74418,"vw":70.075419},{"c":70.395,"h":70.415,"l":69.95,"n":1046,"o":70.06,"t":"2026-10-08T14:30:00Z","v":70807,"vw":70.139141},{"c":70.565,"h":70.59,"l":70.38,"n":1510,"o":70.405,"t":"2026-10-08T14:45:00Z","v":112910,"vw":70.500353},{"c":70.56,"h":70.75,"l":70.525,"n":1856,"o":70.565,"t":"2026-10-08T15:00:00Z","v":162671,"vw":70.626896},{"c":70.37,"h":70.58,"l":70.35,"n":1647,"o":70.58,"t":"2026-10-08T15:15:00Z","v":99585,"vw":70.462551},{"c":70.58,"h":70.645,"l":70.38,"n":1467,"o":70.38,"t":"2026-10-08T15:30:00Z","v":127182,"vw":70.524106},{"c":70.7,"h":70.8399,"l":70.59,"n":1496,"o":70.6,"t":"2026-10-08T15:45:00Z","v":114171,"vw":70.71463},{"c":70.76,"h":70.88,"l":70.69,"n":1590,"o":70.69,"t":"2026-10-08T16:00:00Z","v":123620,"vw":70.772277},{"c":70.545,"h":70.825,"l":70.315,"n":3624,"o":70.7601,"t":"2026-10-08T16:15:00Z","v":409405,"vw":70.55031},{"c":70.47,"h":70.645,"l":70.25,"n":1245,"o":70.57,"t":"2026-10-08T16:30:00Z","v":100984,"vw":70.477857},{"c":70.705,"h":70.705,"l":70.36,"n":1354,"o":70.47,"t":"2026-10-08T16:45:00Z","v":97690,"vw":70.514485},{"c":70.96,"h":71.01,"l":70.68,"n":1107,"o":70.71,"t":"2026-10-08T17:00:00Z","v":75170,"vw":70.886223},{"c":71.14,"h":71.18,"l":70.9,"n":1412,"o":70.97,"t":"2026-10-08T17:15:00Z","v":95509,"vw":71.03417},{"c":71.26,"h":71.2701,"l":71.08,"n":1223,"o":71.14,"t":"2026-10-08T17:30:00Z","v":88218,"vw":71.18085},{"c":71.13,"h":71.255,"l":71.02,"n":1841,"o":71.255,"t":"2026-10-08T17:45:00Z","v":155776,"vw":71.129724},{"c":71.215,"h":71.291,"l":71.12,"n":1405,"o":71.12,"t":"2026-10-08T18:00:00Z","v":116998,"vw":71.227426},{"c":70.99,"h":71.285,"l":70.99,"n":1704,"o":71.22,"t":"2026-10-08T18:15:00Z","v":132617,"vw":71.186023},{"c":71.025,"h":71.06,"l":70.92,"n":1252,"o":70.99,"t":"2026-10-08T18:30:00Z","v":70377,"vw":70.980737},{"c":71.015,"h":71.06,"l":70.96,"n":1407,"o":71.03,"t":"2026-10-08T18:45:00Z","v":66430,"vw":71.007277},{"c":71.14,"h":71.2,"l":71.01,"n":1624,"o":71.01,"t":"2026-10-08T19:00:00Z","v":104615,"vw":71.124268},{"c":71,"h":71.16,"l":70.98,"n":1842,"o":71.15,"t":"2026-10-08T19:15:00Z","v":105857,"vw":71.067961},{"c":70.85,"h":71.05,"l":70.84,"n":2356,"o":71,"t":"2026-10-08T19:30:00Z","v":126192,"vw":70.944548},{"c":70.91,"h":70.98,"l":70.71,"n":7047,"o":70.84,"t":"2026-10-08T19:45:00Z","v":488875,"vw":70.896091},{"c":70.3337,"h":70.91,"l":70.2829,"n":36,"o":70.91,"t":"2026-10-08T20:00:00Z","v":258050,"vw":70.909147},{"c":70.2829,"h":70.2829,"l":70.2829,"n":1,"o":70.2829,"t":"2026-10-08T23:45:00Z","v":427,"vw":70.2829},{"c":70.77,"h":70.8,"l":70.77,"n":13,"o":70.8,"t":"2026-10-09T12:15:00Z","v":527,"vw":70.78},{"c":70.9,"h":70.9,"l":70.82,"n":17,"o":70.82,"t":"2026-10-09T12:45:00Z","v":702,"vw":70.884},{"c":70.705,"h":70.9,"l":70.6819,"n":3,"o":70.9,"t":"2026-10-09T13:00:00Z","v":977,"vw":70.744801},{"c":71,"h":71.008,"l":70.84,"n":8,"o":71.008,"t":"2026-10-09T13:15:00Z","v":2555,"vw":70.8655},{"c":71.68,"h":71.8,"l":70.64,"n":1993,"o":70.71,"t":"2026-10-09T13:30:00Z","v":187672,"vw":71.236765},{"c":71.99,"h":72,"l":71.525,"n":1273,"o":71.665,"t":"2026-10-09T13:45:00Z","v":86810,"vw":71.72656},{"c":71.87,"h":72.11,"l":71.63,"n":1303,"o":71.99,"t":"2026-10-09T14:00:00Z","v":98007,"vw":71.882779},{"c":71.88,"h":71.93,"l":71.8,"n":941,"o":71.87,"t":"2026-10-09T14:15:00Z","v":51997,"vw":71.87192},{"c":72.07,"h":72.2,"l":71.87,"n":1291,"o":71.895,"t":"2026-10-09T14:30:00Z","v":92034,"vw":72.085644},{"c":72.11,"h":72.13,"l":71.99,"n":1105,"o":72.06,"t":"2026-10-09T14:45:00Z","v":62381,"vw":72.082617},{"c":72.375,"h":72.375,"l":72.065,"n":2024,"o":72.13,"t":"2026-10-09T15:00:00Z","v":155089,"vw":72.202712},{"c":72.34,"h":72.39,"l":72.24,"n":1308,"o":72.37,"t":"2026-10-09T15:15:00Z","v":78099,"vw":72.323078},{"c":72.22,"h":72.46,"l":72.19,"n":1054,"o":72.335,"t":"2026-10-09T15:30:00Z","v":69651,"vw":72.345301},{"c":72.29,"h":72.34,"l":72.21,"n":1133,"o":72.22,"t":"2026-10-09T15:45:00Z","v":54254,"vw":72.277035},{"c":72.215,"h":72.3,"l":72.05,"n":1348,"o":72.29,"t":"2026-10-09T16:00:00Z","v":95901,"vw":72.137925},{"c":72.2,"h":72.3,"l":72.16,"n":824,"o":72.215,"t":"2026-10-09T16:15:00Z","v":48783,"vw":72.212985},{"c":72.24,"h":72.36,"l":72.17,"n":1221,"o":72.23,"t":"2026-10-09T16:30:00Z","v":77888,"vw":72.275669},{"c":72.255,"h":72.365,"l":72.22,"n":1292,"o":72.24,"t":"2026-10-09T16:45:00Z","v":65761,"vw":72.297854},{"c":72.14,"h":72.25,"l":72.07,"n":1296,"o":72.25,"t":"2026-10-09T17:00:00Z","v":77603,"vw":72.149693},{"c":72.06,"h":72.19,"l":72.03,"n":1379,"o":72.145,"t":"2026-10-09T17:15:00Z","v":81570,"vw":72.097357},{"c":72.105,"h":72.14,"l":71.98,"n":1526,"o":72.06,"t":"2026-10-09T17:30:00Z","v":93273,"vw":72.092598},{"c":72.34,"h":72.345,"l":72.015,"n":1668,"o":72.1,"t":"2026-10-09T17:45:00Z","v":86193,"vw":72.145142},{"c":72.24,"h":72.33,"l":72.15,"n":1470,"o":72.33,"t":"2026-10-09T18:00:00Z","v":75674,"vw":72.238121},{"c":72.0948,"h":72.285,"l":72.09,"n":1714,"o":72.25,"t":"2026-10-09T18:15:00Z","v":85764,"vw":72.177842},{"c":72.065,"h":72.19,"l":71.89,"n":1863,"o":72.1,"t":"2026-10-09T18:30:00Z","v":107471,"vw":72.039905},{"c":71.94,"h":72.06,"l":71.71,"n":3892,"o":72.06,"t":"2026-10-09T18:45:00Z","v":283664,"vw":71.897288},{"c":72.08,"h":72.11,"l":71.885,"n":2859,"o":71.94,"t":"2026-10-09T19:00:00Z","v":210791,"vw":71.965499},{"c":72.11,"h":72.19,"l":72.06,"n":2329,"o":72.085,"t":"2026-10-09T19:15:00Z","v":179703,"vw":72.125323},{"c":72.17,"h":72.24,"l":72.075,"n":2998,"o":72.105,"t":"2026-10-09T19:30:00Z","v":206911,"vw":72.165924},{"c":72.23,"h":72.26,"l":72.085,"n":7492,"o":72.16,"t":"2026-10-09T19:45:00Z","v":550589,"vw":72.189744},{"c":72.23,"h":72.23,"l":72.23,"n":35,"o":72.23,"t":"2026-10-09T20:00:00Z","v":254616,"vw":72.23},{"c":72.5,"h":72.5,"l":72.2272,"n":38,"o":72.2272,"t":"2026-10-12T11:00:00Z","v":2217,"vw":72.486528},{"c":72.95,"h":72.95,"l":72.8,"n":11,"o":72.8,"t":"2026-10-12T11:15:00Z","v":975,"vw":72.87258},{"c":72.89,"h":72.89,"l":72.88,"n":5,"o":72.88,"t":"2026-10-12T11:30:00Z","v":350,"vw":72.884016},{"c":73.04,"h":73.04,"l":73.04,"n":1,"o":73.04,"t":"2026-10-12T11:45:00Z","v":500,"vw":73.04},{"c":73.04,"h":73.04,"l":73.04,"n":8,"o":73.04,"t":"2026-10-12T12:00:00Z","v":358,"vw":73.04},{"c":73.2585,"h":73.2585,"l":72.95,"n":3,"o":72.95,"t":"2026-10-12T12:30:00Z","v":285,"vw":73.10425},{"c":73.59,"h":73.59,"l":73.24,"n":15,"o":73.24,"t":"2026-10-12T13:00:00Z","v":1611,"vw":73.444805},{"c":73.29,"h":73.29,"l":73.29,"n":5,"o":73.29,"t":"2026-10-12T13:15:00Z","v":288,"vw":73.29},{"c":74.15,"h":74.21,"l":73.15,"n":1686,"o":73.37,"t":"2026-10-12T13:30:00Z","v":136256,"vw":73.797531},{"c":73.93,"h":74.25,"l":73.84,"n":1273,"o":74.15,"t":"2026-10-12T13:45:00Z","v":112328,"vw":74.016195},{"c":73.715,"h":73.98,"l":73.64,"n":1397,"o":73.93,"t":"2026-10-12T14:00:00Z","v":78082,"vw":73.78809},{"c":73.68,"h":73.9235,"l":73.68,"n":1192,"o":73.74,"t":"2026-10-12T14:15:00Z","v":65724,"vw":73.788374},{"c":73.36,"h":73.72,"l":73.33,"n":1233,"o":73.68,"t":"2026-10-12T14:30:00Z","v":62532,"vw":73.508773},{"c":73.395,"h":73.51,"l":73.285,"n":1196,"o":73.33,"t":"2026-10-12T14:45:00Z","v":57908,"vw":73.396977},{"c":73.28,"h":73.5,"l":73.26,"n":1288,"o":73.39,"t":"2026-10-12T15:00:00Z","v":69477,"vw":73.399287},{"c":73.44,"h":73.46,"l":73.23,"n":1468,"o":73.28,"t":"2026-10-12T15:15:00Z","v":81979,"vw":73.369634},{"c":73.35,"h":73.44,"l":73.35,"n":1080,"o":73.44,"t":"2026-10-12T15:30:00Z","v":41909,"vw":73.410801},{"c":73.41,"h":73.4854,"l":73.16,"n":1356,"o":73.34,"t":"2026-10-12T15:45:00Z","v":73154,"vw":73.35595},{"c":73.41,"h":73.46,"l":73.38,"n":942,"o":73.41,"t":"2026-10-12T16:00:00Z","v":42379,"vw":73.426403},{"c":73.495,"h":73.515,"l":73.38,"n":923,"o":73.4,"t":"2026-10-12T16:15:00Z","v":40498,"vw":73.457192},{"c":73.585,"h":73.585,"l":73.48,"n":854,"o":73.49,"t":"2026-10-12T16:30:00Z","v":32273,"vw":73.526154},{"c":73.505,"h":73.58,"l":73.48,"n":1119,"o":73.58,"t":"2026-10-12T16:45:00Z","v":48340,"vw":73.52986},{"c":73.575,"h":73.6278,"l":73.48,"n":1118,"o":73.51,"t":"2026-10-12T17:00:00Z","v":50964,"vw":73.558899},{"c":73.48,"h":73.59,"l":73.44,"n":965,"o":73.57,"t":"2026-10-12T17:15:00Z","v":43992,"vw":73.509691},{"c":73.45,"h":73.49,"l":73.4,"n":1012,"o":73.48,"t":"2026-10-12T17:30:00Z","v":53389,"vw":73.458243},{"c":73.435,"h":73.45,"l":73.355,"n":1003,"o":73.45,"t":"2026-10-12T17:45:00Z","v":38842,"vw":73.390952},{"c":73.27,"h":73.455,"l":73.23,"n":1078,"o":73.4472,"t":"2026-10-12T18:00:00Z","v":66602,"vw":73.338582},{"c":73.19,"h":73.3599,"l":73.18,"n":876,"o":73.26,"t":"2026-10-12T18:15:00Z","v":51504,"vw":73.29925},{"c":73.145,"h":73.205,"l":73.14,"n":870,"o":73.18,"t":"2026-10-12T18:30:00Z","v":53355,"vw":73.176076},{"c":73.245,"h":73.245,"l":73.145,"n":1099,"o":73.15,"t":"2026-10-12T18:45:00Z","v":58369,"vw":73.189396},{"c":73.44,"h":73.45,"l":73.22,"n":1472,"o":73.245,"t":"2026-10-12T19:00:00Z","v":100571,"vw":73.31893},{"c":73.27,"h":73.47,"l":73.24,"n":1551,"o":73.435,"t":"2026-10-12T19:15:00Z","v":84152,"vw":73.347644},{"c":73.4,"h":73.41,"l":73.27,"n":2520,"o":73.28,"t":"2026-10-12T19:30:00Z","v":165133,"vw":73.330157},{"c":73.52,"h":73.605,"l":73.43,"n":4981,"o":73.43,"t":"2026-10-12T19:45:00Z","v":330645,"vw":73.522552},{"c":73.34,"h":73.51,"l":73.34,"n":29,"o":73.51,"t":"2026-10-12T20:00:00Z","v":199040,"vw":73.509829},{"c":73.69,"h":73.69,"l":73.69,"n":4,"o":73.69,"t":"2026-10-13T08:00:00Z","v":481,"vw":73.69},{"c":73.58,"h":73.63,"l":73.48,"n":20,"o":73.63,"t":"2026-10-13T11:15:00Z","v":2406,"vw":73.566418},{"c":73.62,"h":73.62,"l":73.54,"n":15,"o":73.54,"t":"2026-10-13T11:30:00Z","v":2404,"vw":73.56371},{"c":73.5159,"h":73.65,"l":73.5159,"n":3,"o":73.65,"t":"2026-10-13T11:45:00Z","v":501,"vw":73.62318},{"c":73.6683,"h":73.75,"l":73.6683,"n":4,"o":73.72,"t":"2026-10-13T12:15:00Z","v":906,"vw":73.730585},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-13T12:30:00Z","v":100,"vw":73.72},{"c":73.73,"h":73.73,"l":73.72,"n":3,"o":73.72,"t":"2026-10-13T12:45:00Z","v":420,"vw":73.727143},{"c":73.91,"h":73.915,"l":73.8,"n":4,"o":73.8,"t":"2026-10-13T13:00:00Z","v":1300,"vw":73.859231},{"c":74.05,"h":74.05,"l":74.05,"n":15,"o":74.05,"t":"2026-10-13T13:15:00Z","v":611,"vw":74.05},{"c":74.55,"h":74.7799,"l":73.65,"n":1965,"o":73.77,"t":"2026-10-13T13:30:00Z","v":244431,"vw":74.304187},{"c":74.755,"h":74.77,"l":74.59,"n":1711,"o":74.61,"t":"2026-10-13T13:45:00Z","v":121970,"vw":74.690042},{"c":74.53,"h":74.8,"l":74.4,"n":1436,"o":74.755,"t":"2026-10-13T14:00:00Z","v":104051,"vw":74.642632},{"c":74.655,"h":74.72,"l":74.45,"n":1072,"o":74.55,"t":"2026-10-13T14:15:00Z","v":85196,"vw":74.527244},{"c":74.86,"h":74.88,"l":74.525,"n":1351,"o":74.655,"t":"2026-10-13T14:30:00Z","v":77566,"vw":74.709539},{"c":75.13,"h":75.14,"l":74.775,"n":1609,"o":74.86,"t":"2026-10-13T14:45:00Z","v":109078,"vw":75.00502},{"c":75.281,"h":75.31,"l":75.08,"n":1690,"o":75.13,"t":"2026-10-13T15:00:00Z","v":110733,"vw":75.218445},{"c":75.37,"h":75.43,"l":75.24,"n":1725,"o":75.28,"t":"2026-10-13T15:15:00Z","v":114862,"vw":75.331956},{"c":75.38,"h":75.43,"l":75.18,"n":1210,"o":75.37,"t":"2026-10-13T15:30:00Z","v":91657,"vw":75.343449},{"c":75.301,"h":75.41,"l":75.245,"n":1324,"o":75.375,"t":"2026-10-13T15:45:00Z","v":79006,"vw":75.306824},{"c":75.11,"h":75.3,"l":74.915,"n":1440,"o":75.3,"t":"2026-10-13T16:00:00Z","v":84148,"vw":75.070766},{"c":75.18,"h":75.19,"l":75.03,"n":1069,"o":75.11,"t":"2026-10-13T16:15:00Z","v":58120,"vw":75.104772},{"c":75.11,"h":75.18,"l":74.97,"n":942,"o":75.18,"t":"2026-10-13T16:30:00Z","v":52552,"vw":75.065224},{"c":75.355,"h":75.36,"l":75.07,"n":1144,"o":75.1,"t":"2026-10-13T16:45:00Z","v":63445,"vw":75.198646},{"c":75.21,"h":75.39,"l":75.14,"n":1304,"o":75.351,"t":"2026-10-13T17:00:00Z","v":82578,"vw":75.269151},{"c":74.88,"h":75.21,"l":74.88,"n":1627,"o":75.21,"t":"2026-10-13T17:15:00Z","v":120648,"vw":75.010943},{"c":74.8,"h":74.91,"l":74.79,"n":981,"o":74.89,"t":"2026-10-13T17:30:00Z","v":52814,"vw":74.858906},{"c":74.985,"h":75.03,"l":74.795,"n":1272,"o":74.8,"t":"2026-10-13T17:45:00Z","v":84074,"vw":74.919331},{"c":74.86,"h":75.03,"l":74.845,"n":1574,"o":74.98,"t":"2026-10-13T18:00:00Z","v":104742,"vw":74.934644},{"c":74.93,"h":74.975,"l":74.855,"n":1215,"o":74.87,"t":"2026-10-13T18:15:00Z","v":72389,"vw":74.922628},{"c":75.13,"h":75.16,"l":74.94,"n":1448,"o":74.94,"t":"2026-10-13T18:30:00Z","v":96320,"vw":75.05437},{"c":75.29,"h":75.305,"l":75.09,"n":1248,"o":75.12,"t":"2026-10-13T18:45:00Z","v":69999,"vw":75.189819},{"c":75.32,"h":75.33,"l":75.2488,"n":1556,"o":75.29,"t":"2026-10-13T19:00:00Z","v":77031,"vw":75.291888},{"c":75.32,"h":75.435,"l":75.3,"n":1861,"o":75.32,"t":"2026-10-13T19:15:00Z","v":108730,"vw":75.363175},{"c":75.45,"h":75.48,"l":75.32,"n":2871,"o":75.325,"t":"2026-10-13T19:30:00Z","v":198526,"vw":75.382677},{"c":75.19,"h":75.545,"l":75.06,"n":9372,"o":75.45,"t":"2026-10-13T19:45:00Z","v":778374,"vw":75.264629},{"c":75.25,"h":75.25,"l":75.2,"n":32,"o":75.2,"t":"2026-10-13T20:00:00Z","v":207472,"vw":75.200056},{"c":75.28,"h":75.28,"l":75.28,"n":3,"o":75.28,"t":"2026-10-13T20:15:00Z","v":240,"vw":75.28},{"c":75.22,"h":75.27,"l":75.22,"n":7,"o":75.27,"t":"2026-10-13T20:30:00Z","v":1010,"vw":75.243061},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-13T21:45:00Z","v":2700,"vw":75},{"c":75.55,"h":75.55,"l":75.4,"n":2,"o":75.4,"t":"2026-10-13T22:45:00Z","v":586,"vw":75.502389},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-10-13T23:30:00Z","v":200,"vw":75.2},{"c":76.76,"h":76.76,"l":76.76,"n":1,"o":76.76,"t":"2026-10-14T10:45:00Z","v":200,"vw":76.76},{"c":76.28,"h":76.28,"l":76.23,"n":5,"o":76.23,"t":"2026-10-14T11:30:00Z","v":2004,"vw":76.277484},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-14T11:45:00Z","v":153,"vw":76},{"c":76.0274,"h":76.0274,"l":76.0274,"n":1,"o":76.0274,"t":"2026-10-14T12:00:00Z","v":122,"vw":76.0274},{"c":75.7,"h":75.7,"l":75.7,"n":5,"o":75.7,"t":"2026-10-14T12:15:00Z","v":552,"vw":75.7},{"c":76.0068,"h":76.0068,"l":76.0068,"n":2,"o":76.0068,"t":"2026-10-14T13:00:00Z","v":201,"vw":76.0068},{"c":76.0191,"h":76.0191,"l":76.0191,"n":3,"o":76.0191,"t":"2026-10-14T13:15:00Z","v":560,"vw":76.0191},{"c":75.4,"h":76.21,"l":75.23,"n":1765,"o":75.7,"t":"2026-10-14T13:30:00Z","v":133473,"vw":75.687846},{"c":75.19,"h":75.49,"l":75.07,"n":1839,"o":75.4,"t":"2026-10-14T13:45:00Z","v":174543,"vw":75.287922},{"c":75.08,"h":75.255,"l":74.98,"n":1549,"o":75.17,"t":"2026-10-14T14:00:00Z","v":113140,"vw":75.101066},{"c":75.31,"h":75.36,"l":75.08,"n":1681,"o":75.12,"t":"2026-10-14T14:15:00Z","v":146269,"vw":75.267634},{"c":74.96,"h":75.31,"l":74.93,"n":1528,"o":75.3,"t":"2026-10-14T14:30:00Z","v":91880,"vw":75.096331},{"c":75.01,"h":75.22,"l":74.93,"n":1368,"o":74.96,"t":"2026-10-14T14:45:00Z","v":77136,"vw":75.054171},{"c":75.2,"h":75.21,"l":74.96,"n":1933,"o":75.02,"t":"2026-10-14T15:00:00Z","v":106141,"vw":75.071632},{"c":75.15,"h":75.21,"l":75,"n":1281,"o":75.21,"t":"2026-10-14T15:15:00Z","v":69253,"vw":75.118534},{"c":75.13,"h":75.18,"l":74.97,"n":1252,"o":75.16,"t":"2026-10-14T15:30:00Z","v":62085,"vw":75.070862},{"c":75.1,"h":75.15,"l":75.01,"n":1462,"o":75.13,"t":"2026-10-14T15:45:00Z","v":79875,"vw":75.087454},{"c":75.18,"h":75.245,"l":75.06,"n":1484,"o":75.11,"t":"2026-10-14T16:00:00Z","v":84186,"vw":75.141794},{"c":75.32,"h":75.33,"l":75.175,"n":1287,"o":75.175,"t":"2026-10-14T16:15:00Z","v":76988,"vw":75.251222},{"c":75.505,"h":75.57,"l":75.28,"n":1202,"o":75.32,"t":"2026-10-14T16:30:00Z","v":68199,"vw":75.434291},{"c":75.66,"h":75.67,"l":75.5,"n":962,"o":75.5,"t":"2026-10-14T16:45:00Z","v":53383,"vw":75.62561},{"c":75.62,"h":75.73,"l":75.56,"n":1090,"o":75.66,"t":"2026-10-14T17:00:00Z","v":52564,"vw":75.655644},{"c":75.73,"h":75.74,"l":75.59,"n":1168,"o":75.6299,"t":"2026-10-14T17:15:00Z","v":66861,"vw":75.67636},{"c":75.81,"h":75.91,"l":75.72,"n":1442,"o":75.725,"t":"2026-10-14T17:30:00Z","v":104662,"vw":75.845659},{"c":75.915,"h":75.92,"l":75.72,"n":1126,"o":75.8,"t":"2026-10-14T17:45:00Z","v":51615,"vw":75.837525},{"c":75.87,"h":75.97,"l":75.83,"n":1253,"o":75.915,"t":"2026-10-14T18:00:00Z","v":69549,"vw":75.885297},{"c":75.88,"h":75.925,"l":75.8,"n":1080,"o":75.895,"t":"2026-10-14T18:15:00Z","v":53092,"vw":75.868608},{"c":76.03,"h":76.0419,"l":75.88,"n":1109,"o":75.88,"t":"2026-10-14T18:30:00Z","v":51088,"vw":75.973963},{"c":76.08,"h":76.08,"l":75.975,"n":1556,"o":76.03,"t":"2026-10-14T18:45:00Z","v":94481,"vw":76.019174},{"c":75.98,"h":76.09,"l":75.92,"n":1155,"o":76.08,"t":"2026-10-14T19:00:00Z","v":57544,"vw":76.001353},{"c":75.77,"h":76.005,"l":75.76,"n":1750,"o":75.99,"t":"2026-10-14T19:15:00Z","v":98831,"vw":75.875685},{"c":76.025,"h":76.025,"l":75.73,"n":2130,"o":75.76,"t":"2026-10-14T19:30:00Z","v":130492,"vw":75.871937},{"c":75.89,"h":76.035,"l":75.75,"n":7005,"o":76.02,"t":"2026-10-14T19:45:00Z","v":508302,"vw":75.843579},{"c":75.89,"h":75.89,"l":75.88,"n":30,"o":75.88,"t":"2026-10-14T20:00:00Z","v":184682,"vw":75.889678},{"c":76,"h":76.02,"l":76,"n":5,"o":76.02,"t":"2026-10-14T20:15:00Z","v":1552,"vw":76.007339},{"c":75.6985,"h":75.6985,"l":75.6985,"n":1,"o":75.6985,"t":"2026-10-14T20:45:00Z","v":100,"vw":75.6985},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-10-14T21:45:00Z","v":105,"vw":75.9},{"c":76.2,"h":76.461,"l":76.2,"n":3,"o":76.461,"t":"2026-10-14T23:30:00Z","v":250,"vw":76.3305},{"c":75.94,"h":75.96,"l":75.94,"n":2,"o":75.96,"t":"2026-10-15T08:45:00Z","v":400,"vw":75.945},{"c":75.94,"h":75.94,"l":75.94,"n":2,"o":75.94,"t":"2026-10-15T10:00:00Z","v":115,"vw":75.94},{"c":75.98,"h":75.98,"l":75.98,"n":1,"o":75.98,"t":"2026-10-15T11:45:00Z","v":355,"vw":75.98},{"c":75.89,"h":75.89,"l":75.88,"n":3,"o":75.88,"t":"2026-10-15T12:45:00Z","v":363,"vw":75.886667},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-15T13:00:00Z","v":100,"vw":76},{"c":76.28,"h":76.3,"l":76.28,"n":15,"o":76.3,"t":"2026-10-15T13:15:00Z","v":419,"vw":76.292278},{"c":76.07,"h":76.4,"l":75.7,"n":1753,"o":76.4,"t":"2026-10-15T13:30:00Z","v":168398,"vw":76.045253},{"c":75.54,"h":76.12,"l":75.37,"n":1611,"o":76.07,"t":"2026-10-15T13:45:00Z","v":149794,"vw":75.710834},{"c":76.07,"h":76.18,"l":75.44,"n":1852,"o":75.52,"t":"2026-10-15T14:00:00Z","v":194066,"vw":75.750166},{"c":76.07,"h":76.3,"l":76.01,"n":1240,"o":76.06,"t":"2026-10-15T14:15:00Z","v":92446,"vw":76.16191},{"c":76.25,"h":76.295,"l":75.96,"n":1786,"o":76.079433,"t":"2026-10-15T14:30:00Z","v":157215,"vw":76.131204},{"c":76.195,"h":76.325,"l":76.175,"n":1199,"o":76.27,"t":"2026-10-15T14:45:00Z","v":82016,"vw":76.270269},{"c":75.97,"h":76.19,"l":75.95,"n":1100,"o":76.19,"t":"2026-10-15T15:00:00Z","v":68387,"vw":76.073952},{"c":76.41,"h":76.44,"l":75.97,"n":1100,"o":75.975,"t":"2026-10-15T15:15:00Z","v":71819,"vw":76.264689},{"c":76.455,"h":76.48,"l":76.35,"n":1121,"o":76.43,"t":"2026-10-15T15:30:00Z","v":63083,"vw":76.415993},{"c":76.44,"h":76.6,"l":76.41,"n":1493,"o":76.46,"t":"2026-10-15T15:45:00Z","v":85707,"vw":76.485883},{"c":76.65,"h":76.68,"l":76.41,"n":1050,"o":76.45,"t":"2026-10-15T16:00:00Z","v":59435,"vw":76.546508},{"c":76.61,"h":76.68,"l":76.44,"n":951,"o":76.65,"t":"2026-10-15T16:15:00Z","v":44523,"vw":76.592523},{"c":76.48,"h":76.67,"l":76.48,"n":921,"o":76.63,"t":"2026-10-15T16:30:00Z","v":45672,"vw":76.595429},{"c":76.59,"h":76.595,"l":76.44,"n":943,"o":76.48,"t":"2026-10-15T16:45:00Z","v":43147,"vw":76.512892},{"c":76.67,"h":76.72,"l":76.57,"n":980,"o":76.595,"t":"2026-10-15T17:00:00Z","v":55622,"vw":76.644604},{"c":76.53,"h":76.715,"l":76.53,"n":1346,"o":76.67,"t":"2026-10-15T17:15:00Z","v":80613,"vw":76.660228},{"c":76.46,"h":76.55,"l":76.37,"n":954,"o":76.52,"t":"2026-10-15T17:30:00Z","v":54821,"vw":76.489002},{"c":76.61,"h":76.62,"l":76.4,"n":828,"o":76.4534,"t":"2026-10-15T17:45:00Z","v":38443,"vw":76.491483},{"c":76.6,"h":76.73,"l":76.6,"n":957,"o":76.615,"t":"2026-10-15T18:00:00Z","v":57887,"vw":76.657062},{"c":76.28,"h":76.64,"l":76.28,"n":1519,"o":76.6,"t":"2026-10-15T18:15:00Z","v":125432,"vw":76.525039},{"c":76.09,"h":76.31,"l":76.09,"n":1242,"o":76.28,"t":"2026-10-15T18:30:00Z","v":79172,"vw":76.233093},{"c":75.59,"h":76.07,"l":75.56,"n":3108,"o":76.07,"t":"2026-10-15T18:45:00Z","v":248055,"vw":75.788464},{"c":75.67,"h":75.7,"l":75.47,"n":2889,"o":75.6,"t":"2026-10-15T19:00:00Z","v":230447,"vw":75.595809},{"c":75.615,"h":75.75,"l":75.51,"n":1921,"o":75.659,"t":"2026-10-15T19:15:00Z","v":151451,"vw":75.633365},{"c":75.5,"h":75.7,"l":75.4,"n":3569,"o":75.615,"t":"2026-10-15T19:30:00Z","v":327057,"vw":75.555264},{"c":75.59,"h":75.75,"l":75.435,"n":7412,"o":75.495,"t":"2026-10-15T19:45:00Z","v":780796,"vw":75.646032},{"c":75.64,"h":75.64,"l":75.64,"n":31,"o":75.64,"t":"2026-10-15T20:00:00Z","v":240882,"vw":75.64},{"c":75.39,"h":75.39,"l":75.39,"n":1,"o":75.39,"t":"2026-10-15T20:30:00Z","v":149,"vw":75.39},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-15T20:45:00Z","v":849,"vw":75.4},{"c":75.6501,"h":75.6501,"l":75.6501,"n":1,"o":75.6501,"t":"2026-10-15T22:00:00Z","v":100,"vw":75.6501},{"c":76.45,"h":76.46,"l":76.45,"n":6,"o":76.45,"t":"2026-10-16T13:15:00Z","v":1301,"vw":76.452308},{"c":76.96,"h":77.385,"l":76.63,"n":1581,"o":76.71,"t":"2026-10-16T13:30:00Z","v":143837,"vw":77.012163},{"c":76.81,"h":77.27,"l":76.81,"n":1620,"o":76.96,"t":"2026-10-16T13:45:00Z","v":129143,"vw":77.043005},{"c":76.94,"h":77.03,"l":76.74,"n":1358,"o":76.795,"t":"2026-10-16T14:00:00Z","v":95261,"vw":76.864594},{"c":76.69,"h":77.0115,"l":76.49,"n":1233,"o":77.01,"t":"2026-10-16T14:15:00Z","v":88691,"vw":76.738632},{"c":76.76,"h":76.92,"l":76.6,"n":1336,"o":76.69,"t":"2026-10-16T14:30:00Z","v":87509,"vw":76.748885},{"c":76.965,"h":76.965,"l":76.73,"n":1280,"o":76.76,"t":"2026-10-16T14:45:00Z","v":141883,"vw":76.876832},{"c":76.73,"h":77.02,"l":76.63,"n":1693,"o":76.96,"t":"2026-10-16T15:00:00Z","v":101764,"vw":76.879954},{"c":76.63,"h":76.81,"l":76.6,"n":1433,"o":76.735,"t":"2026-10-16T15:15:00Z","v":98547,"vw":76.724581},{"c":76.635,"h":76.75,"l":76.605,"n":1255,"o":76.63,"t":"2026-10-16T15:30:00Z","v":84373,"vw":76.66286},{"c":76.88,"h":76.98,"l":76.6,"n":2225,"o":76.63,"t":"2026-10-16T15:45:00Z","v":196756,"vw":76.847708},{"c":76.74,"h":76.88,"l":76.72,"n":1345,"o":76.88,"t":"2026-10-16T16:00:00Z","v":111329,"vw":76.802388},{"c":76.92,"h":76.97,"l":76.7,"n":1088,"o":76.735,"t":"2026-10-16T16:15:00Z","v":66503,"vw":76.849054},{"c":77.05,"h":77.15,"l":76.885,"n":1187,"o":76.92,"t":"2026-10-16T16:30:00Z","v":86811,"vw":77.064674},{"c":77.25,"h":77.26,"l":77.055,"n":1107,"o":77.055,"t":"2026-10-16T16:45:00Z","v":67577,"vw":77.181493},{"c":77.255,"h":77.275,"l":77.12,"n":1056,"o":77.25,"t":"2026-10-16T17:00:00Z","v":64897,"vw":77.214055},{"c":77.425,"h":77.4395,"l":77.11,"n":1361,"o":77.25,"t":"2026-10-16T17:15:00Z","v":90808,"vw":77.247148},{"c":77.32,"h":77.54,"l":77.18,"n":1611,"o":77.41,"t":"2026-10-16T17:30:00Z","v":119175,"vw":77.360814},{"c":77.34,"h":77.42,"l":77.29,"n":1130,"o":77.31,"t":"2026-10-16T17:45:00Z","v":75638,"vw":77.339513},{"c":77.535,"h":77.5458,"l":77.27,"n":1598,"o":77.35,"t":"2026-10-16T18:00:00Z","v":583836,"vw":77.46517},{"c":77.57,"h":77.65,"l":77.47,"n":2404,"o":77.54,"t":"2026-10-16T18:15:00Z","v":239972,"vw":77.555548},{"c":77.605,"h":77.71,"l":77.54,"n":1746,"o":77.57,"t":"2026-10-16T18:30:00Z","v":144925,"vw":77.622396},{"c":77.825,"h":77.83,"l":77.605,"n":1874,"o":77.61,"t":"2026-10-16T18:45:00Z","v":124442,"vw":77.738184},{"c":77.83,"h":77.83,"l":77.62,"n":1900,"o":77.81,"t":"2026-10-16T19:00:00Z","v":121048,"vw":77.753719},{"c":77.865,"h":77.98,"l":77.81,"n":2017,"o":77.85,"t":"2026-10-16T19:15:00Z","v":205018,"vw":77.889877},{"c":77.755,"h":77.89,"l":77.695,"n":2531,"o":77.86,"t":"2026-10-16T19:30:00Z","v":190875,"vw":77.809392},{"c":78.08,"h":79.65,"l":77.72,"n":13492,"o":77.77,"t":"2026-10-16T19:45:00Z","v":1755383,"vw":78.240204},{"c":77.5,"h":78.61,"l":77.5,"n":207,"o":78.09,"t":"2026-10-16T20:00:00Z","v":309732,"vw":78.043079},{"c":78,"h":78,"l":77.5,"n":27,"o":77.5,"t":"2026-10-16T20:15:00Z","v":30022,"vw":77.527263}],"expiry":"2026-10-23","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":0.3,"premium":2.45,"strike":87.30805828625685,"iv":1.316941205625539,"gamma":0.024651826651311114,"theta":-0.3590822728762596,"vega":0.03725482227855154,"rho":0.003927744026761055,"breakevenPct":15.000715293090137},{"delta":0.35,"premium":2.462961194044022,"strike":83.48155223823912,"iv":1.0507609812509593,"gamma":0.03279217012842046,"theta":-0.30442082342591903,"vega":0.03987084668176846,"rho":0.004646054624148805,"breakevenPct":10.114687293123824},{"delta":0.4,"premium":2.45,"strike":81.1479229003247,"iv":0.8635178655851351,"gamma":0.04214835879016348,"theta":-0.26231237143229735,"vega":0.04130256763084093,"rho":0.005382615619841554,"breakevenPct":7.108165150960542},{"delta":0.45,"premium":2.45,"strike":79.50120686898659,"iv":0.7162898373304672,"gamma":0.05176271513230639,"theta":-0.22445828969101309,"vega":0.04236306172167189,"rho":0.006109219797265053,"breakevenPct":4.998343201776535},{"delta":0.5,"premium":2.45,"strike":78.42936404353665,"iv":0.606264657323324,"gamma":0.06174167608820924,"theta":-0.19243322336345625,"vega":0.042654929791273825,"rho":0.006835457340400034,"breakevenPct":3.625066039124475},{"delta":0.55,"premium":2.340987082799614,"strike":77.75774907288803,"iv":0.5021751759777014,"gamma":0.0765304625238798,"theta":-0.15902746700377968,"vega":0.04219914932343446,"rho":0.0075842667161435985,"breakevenPct":2.6249021853781542},{"delta":0.6,"premium":2.138740888968289,"strike":77.3083130865962,"iv":0.39495383791263544,"gamma":0.09537360456191074,"theta":-0.12306811528149045,"vega":0.041309974161255064,"rho":0.008352443302930475,"breakevenPct":1.7899474382632807},{"delta":0.65,"premium":2.172416020671835,"strike":76.79715762273902,"iv":0.33146098191214474,"gamma":0.1035940568475452,"theta":-0.09941421188630492,"vega":0.039929198966408265,"rho":0.009083466986685444,"breakevenPct":1.1781853214745093},{"delta":0.7,"premium":2.7215116279069766,"strike":76.15116279069767,"iv":0.36350232558139534,"gamma":0.08860697674418605,"theta":-0.10264418604651163,"vega":0.037474418604651165,"rho":0.00973332222623694,"breakevenPct":1.054035129538308},{"delta":0.75,"premium":3.432826086956522,"strike":75.33391304347826,"iv":0.39990817391304345,"gamma":0.07364330434782608,"theta":-0.10333339130434784,"vega":0.03423565217391304,"rho":0.010352499224470886,"breakevenPct":0.918307662312338},{"delta":0.8,"premium":4.810955056179776,"strike":73.91292134831461,"iv":0.4933210674157303,"gamma":0.05231629213483145,"theta":-0.11266994382022469,"vega":0.03016432584269662,"rho":0.010849321753729926,"breakevenPct":0.8633906527794807},{"delta":0.85,"premium":5.302528089887641,"strike":73.21067415730337,"iv":0.4644587078651685,"gamma":0.04599606741573034,"theta":-0.08984691011235955,"vega":0.025037921348314608,"rho":0.011498679778390492,"breakevenPct":0.5934686062665168},{"delta":0.9,"premium":8.634210526315796,"strike":69.8157894736842,"iv":0.6552026315789479,"gamma":0.024855263157894707,"theta":-0.09527105263157898,"vega":0.01899736842105262,"rho":0.01162331897945659,"breakevenPct":0.5124919923126274}],"put":[{"delta":0.1,"premium":2.45,"strike":45.774289323067585,"iv":3.817143773752841,"gamma":0.004313683961508327,"theta":-0.5188841449275308,"vega":0.01879501598942864,"rho":-0.0019365371308856282,"breakevenPct":44.4916216232318},{"delta":0.15,"premium":2.45,"strike":58.056082587066214,"iv":2.4994149788281375,"gamma":0.008706456985090807,"theta":-0.4520508640149478,"vega":0.024984423496142136,"rho":-0.002676491296443345,"breakevenPct":28.755819875635854},{"delta":0.2,"premium":2.45,"strike":65.35318014034125,"iv":1.8106581440259317,"gamma":0.014440597438476114,"theta":-0.39236733018797487,"vega":0.029996669739475082,"rho":-0.0034178661711162244,"breakevenPct":19.40655971769218},{"delta":0.25,"premium":2.45,"strike":69.9488536665967,"iv":1.3885365274345456,"gamma":0.021362277107311912,"theta":-0.3408668280673221,"vega":0.034050866273199476,"rho":-0.004160472989207053,"breakevenPct":13.518445013969629},{"delta":0.3,"premium":2.451583893206678,"strike":72.96832213586644,"iv":1.10663639845492,"gamma":0.02932061695639183,"theta":-0.29634286974246843,"vega":0.03726665403127453,"rho":-0.004903535430161499,"breakevenPct":9.65184081657941},{"delta":0.35,"premium":2.45,"strike":74.94078958083735,"iv":0.9133947260299985,"gamma":0.038315541860918685,"theta":-0.25812269917375497,"vega":0.03956870610916565,"rho":-0.005648853753229162,"breakevenPct":7.122627058504355},{"delta":0.4,"premium":2.45,"strike":76.46888033343642,"iv":0.7575795789136535,"gamma":0.04780578280619326,"theta":-0.22325140428523288,"vega":0.041342225193647095,"rho":-0.006394060020272837,"breakevenPct":5.164791372919394},{"delta":0.45,"premium":2.45,"strike":77.51619507115286,"iv":0.6422786363718547,"gamma":0.05786717140128732,"theta":-0.19270801817289762,"vega":0.04231162065614175,"rho":-0.007139826653377642,"breakevenPct":3.8229403316427018},{"delta":0.5,"premium":2.45,"strike":78.28686324729726,"iv":0.5506924237555882,"gamma":0.06810710137907747,"theta":-0.16531161220236265,"vega":0.042566169766996745,"rho":-0.007885749032115063,"breakevenPct":2.8355371591322713},{"delta":0.55,"premium":2.45,"strike":78.89887897417199,"iv":0.4728453054137581,"gamma":0.07837528909716965,"theta":-0.13990355043914993,"vega":0.04233182777707973,"rho":-0.00863167965624185,"breakevenPct":2.0514042611505525},{"delta":0.6,"premium":2.5900107823970413,"strike":79.40003080684869,"iv":0.43082750836743466,"gamma":0.08296334024585687,"theta":-0.1227822887129159,"vega":0.041175778959107914,"rho":-0.009402040203837942,"breakevenPct":1.5886995202413197},{"delta":0.65,"premium":2.7577337996518008,"strike":79.87923942757658,"iv":0.3959013834733175,"gamma":0.08642712599197759,"theta":-0.10730122744061885,"vega":0.03983729736237635,"rho":-0.01017723614885948,"breakevenPct":1.1896148264897144},{"delta":0.7,"premium":3.039989733059548,"strike":80.38398357289527,"iv":0.37634845995893224,"gamma":0.08453531827515401,"theta":-0.09422279260780289,"vega":0.03723449691991786,"rho":-0.010968616352055002,"breakevenPct":0.904556259018918},{"delta":0.75,"premium":3.3608316221765913,"strike":80.89733059548254,"iv":0.3619747433264887,"gamma":0.08083921971252567,"theta":-0.08195379876796716,"vega":0.034205749486652975,"rho":-0.01176544900586529,"breakevenPct":0.6579129105625107},{"delta":0.8,"premium":3.5414725457570717,"strike":81.22185246810871,"iv":0.3289502495840266,"gamma":0.07324475873544092,"theta":-0.06456932889628396,"vega":0.028985468663338874,"rho":-0.012528356781614567,"breakevenPct":0.4735683249818826},{"delta":0.85,"premium":3.687063227953411,"strike":81.49916805324459,"iv":0.2912630615640599,"gamma":0.06467570715474211,"theta":-0.045905990016638955,"vega":0.023217304492512483,"rho":-0.01328278333784859,"breakevenPct":0.3047984301201998},{"delta":0.9,"premium":3.8326539101497503,"strike":81.77648363838048,"iv":0.25357587354409317,"gamma":0.05610665557404326,"theta":-0.027242651136993902,"vega":0.01744914032168608,"rho":-0.014037209894082615,"breakevenPct":0.1360285352585166}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":87.30805828625685,"iv":1.316941205625539,"gamma":0.024651826651311114,"theta":-0.3590822728762596,"vega":0.03725482227855154,"rho":0.003927744026761055,"breakevenPct":15.000715293090137},{"delta":0.35,"premium":2.462961194044022,"strike":83.48155223823912,"iv":1.0507609812509593,"gamma":0.03279217012842046,"theta":-0.30442082342591903,"vega":0.03987084668176846,"rho":0.004646054624148805,"breakevenPct":10.114687293123824},{"delta":0.4,"premium":2.45,"strike":81.1479229003247,"iv":0.8635178655851351,"gamma":0.04214835879016348,"theta":-0.26231237143229735,"vega":0.04130256763084093,"rho":0.005382615619841554,"breakevenPct":7.108165150960542},{"delta":0.45,"premium":2.45,"strike":79.50120686898659,"iv":0.7162898373304672,"gamma":0.05176271513230639,"theta":-0.22445828969101309,"vega":0.04236306172167189,"rho":0.006109219797265053,"breakevenPct":4.998343201776535},{"delta":0.5,"premium":2.45,"strike":78.42936404353665,"iv":0.606264657323324,"gamma":0.06174167608820924,"theta":-0.19243322336345625,"vega":0.042654929791273825,"rho":0.006835457340400034,"breakevenPct":3.625066039124475},{"delta":0.55,"premium":2.340987082799614,"strike":77.75774907288803,"iv":0.5021751759777014,"gamma":0.0765304625238798,"theta":-0.15902746700377968,"vega":0.04219914932343446,"rho":0.0075842667161435985,"breakevenPct":2.6249021853781542},{"delta":0.6,"premium":2.138740888968289,"strike":77.3083130865962,"iv":0.39495383791263544,"gamma":0.09537360456191074,"theta":-0.12306811528149045,"vega":0.041309974161255064,"rho":0.008352443302930475,"breakevenPct":1.7899474382632807},{"delta":0.65,"premium":2.172416020671835,"strike":76.79715762273902,"iv":0.33146098191214474,"gamma":0.1035940568475452,"theta":-0.09941421188630492,"vega":0.039929198966408265,"rho":0.009083466986685444,"breakevenPct":1.1781853214745093},{"delta":0.7,"premium":2.7215116279069766,"strike":76.15116279069767,"iv":0.36350232558139534,"gamma":0.08860697674418605,"theta":-0.10264418604651163,"vega":0.037474418604651165,"rho":0.00973332222623694,"breakevenPct":1.054035129538308},{"delta":0.75,"premium":3.432826086956522,"strike":75.33391304347826,"iv":0.39990817391304345,"gamma":0.07364330434782608,"theta":-0.10333339130434784,"vega":0.03423565217391304,"rho":0.010352499224470886,"breakevenPct":0.918307662312338},{"delta":0.8,"premium":4.810955056179776,"strike":73.91292134831461,"iv":0.4933210674157303,"gamma":0.05231629213483145,"theta":-0.11266994382022469,"vega":0.03016432584269662,"rho":0.010849321753729926,"breakevenPct":0.8633906527794807},{"delta":0.85,"premium":5.302528089887641,"strike":73.21067415730337,"iv":0.4644587078651685,"gamma":0.04599606741573034,"theta":-0.08984691011235955,"vega":0.025037921348314608,"rho":0.011498679778390492,"breakevenPct":0.5934686062665168},{"delta":0.9,"premium":8.634210526315796,"strike":69.8157894736842,"iv":0.6552026315789479,"gamma":0.024855263157894707,"theta":-0.09527105263157898,"vega":0.01899736842105262,"rho":0.01162331897945659,"breakevenPct":0.5124919923126274}],"put":[{"delta":0.1,"premium":2.45,"strike":45.774289323067585,"iv":3.817143773752841,"gamma":0.004313683961508327,"theta":-0.5188841449275308,"vega":0.01879501598942864,"rho":-0.0019365371308856282,"breakevenPct":44.4916216232318},{"delta":0.15,"premium":2.45,"strike":58.056082587066214,"iv":2.4994149788281375,"gamma":0.008706456985090807,"theta":-0.4520508640149478,"vega":0.024984423496142136,"rho":-0.002676491296443345,"breakevenPct":28.755819875635854},{"delta":0.2,"premium":2.45,"strike":65.35318014034125,"iv":1.8106581440259317,"gamma":0.014440597438476114,"theta":-0.39236733018797487,"vega":0.029996669739475082,"rho":-0.0034178661711162244,"breakevenPct":19.40655971769218},{"delta":0.25,"premium":2.45,"strike":69.9488536665967,"iv":1.3885365274345456,"gamma":0.021362277107311912,"theta":-0.3408668280673221,"vega":0.034050866273199476,"rho":-0.004160472989207053,"breakevenPct":13.518445013969629},{"delta":0.3,"premium":2.451583893206678,"strike":72.96832213586644,"iv":1.10663639845492,"gamma":0.02932061695639183,"theta":-0.29634286974246843,"vega":0.03726665403127453,"rho":-0.004903535430161499,"breakevenPct":9.65184081657941},{"delta":0.35,"premium":2.45,"strike":74.94078958083735,"iv":0.9133947260299985,"gamma":0.038315541860918685,"theta":-0.25812269917375497,"vega":0.03956870610916565,"rho":-0.005648853753229162,"breakevenPct":7.122627058504355},{"delta":0.4,"premium":2.45,"strike":76.46888033343642,"iv":0.7575795789136535,"gamma":0.04780578280619326,"theta":-0.22325140428523288,"vega":0.041342225193647095,"rho":-0.006394060020272837,"breakevenPct":5.164791372919394},{"delta":0.45,"premium":2.45,"strike":77.51619507115286,"iv":0.6422786363718547,"gamma":0.05786717140128732,"theta":-0.19270801817289762,"vega":0.04231162065614175,"rho":-0.007139826653377642,"breakevenPct":3.8229403316427018},{"delta":0.5,"premium":2.45,"strike":78.28686324729726,"iv":0.5506924237555882,"gamma":0.06810710137907747,"theta":-0.16531161220236265,"vega":0.042566169766996745,"rho":-0.007885749032115063,"breakevenPct":2.8355371591322713},{"delta":0.55,"premium":2.45,"strike":78.89887897417199,"iv":0.4728453054137581,"gamma":0.07837528909716965,"theta":-0.13990355043914993,"vega":0.04233182777707973,"rho":-0.00863167965624185,"breakevenPct":2.0514042611505525},{"delta":0.6,"premium":2.5900107823970413,"strike":79.40003080684869,"iv":0.43082750836743466,"gamma":0.08296334024585687,"theta":-0.1227822887129159,"vega":0.041175778959107914,"rho":-0.009402040203837942,"breakevenPct":1.5886995202413197},{"delta":0.65,"premium":2.7577337996518008,"strike":79.87923942757658,"iv":0.3959013834733175,"gamma":0.08642712599197759,"theta":-0.10730122744061885,"vega":0.03983729736237635,"rho":-0.01017723614885948,"breakevenPct":1.1896148264897144},{"delta":0.7,"premium":3.039989733059548,"strike":80.38398357289527,"iv":0.37634845995893224,"gamma":0.08453531827515401,"theta":-0.09422279260780289,"vega":0.03723449691991786,"rho":-0.010968616352055002,"breakevenPct":0.904556259018918},{"delta":0.75,"premium":3.3608316221765913,"strike":80.89733059548254,"iv":0.3619747433264887,"gamma":0.08083921971252567,"theta":-0.08195379876796716,"vega":0.034205749486652975,"rho":-0.01176544900586529,"breakevenPct":0.6579129105625107},{"delta":0.8,"premium":3.5414725457570717,"strike":81.22185246810871,"iv":0.3289502495840266,"gamma":0.07324475873544092,"theta":-0.06456932889628396,"vega":0.028985468663338874,"rho":-0.012528356781614567,"breakevenPct":0.4735683249818826},{"delta":0.85,"premium":3.687063227953411,"strike":81.49916805324459,"iv":0.2912630615640599,"gamma":0.06467570715474211,"theta":-0.045905990016638955,"vega":0.023217304492512483,"rho":-0.01328278333784859,"breakevenPct":0.3047984301201998},{"delta":0.9,"premium":3.8326539101497503,"strike":81.77648363838048,"iv":0.25357587354409317,"gamma":0.05610665557404326,"theta":-0.027242651136993902,"vega":0.01744914032168608,"rho":-0.014037209894082615,"breakevenPct":0.1360285352585166}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}