{"symbol":"SUN","url":"https://intraalpha.com/companies/SUN","capturedAt":"2026-10-23T00:42:11.493Z","state":"partial","quote":{"symbol":"SUN","last_price":72.99,"prev_close":73.44,"regular_close":72.99,"change":-0.45,"change_pct":-0.6127,"regular_change":-0.45,"regular_change_pct":-0.6127,"extended_change":0,"extended_change_pct":0,"bid":70.68,"ask":76.27,"bid_size":100,"ask_size":100,"volume":217279,"vwap":72.887454,"open":73.76,"high":74.2813,"low":72.15,"close":72.99,"trade_count":4009,"last_trade_at":"2026-10-22T20:00:30.382767039Z","last_quote_at":"2026-10-23T00:00:00.102632652Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:41:59.654363077-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:38.204Z","bars":[{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-16T12:10:00Z","v":100,"vw":73.21},{"c":73.21,"h":73.21,"l":73.21,"n":3,"o":73.21,"t":"2026-10-16T13:15:00Z","v":107,"vw":73.21},{"c":73.405,"h":73.44,"l":72.75,"n":50,"o":72.75,"t":"2026-10-16T13:30:00Z","v":4247,"vw":72.942615},{"c":73.5,"h":73.5,"l":72.811,"n":32,"o":72.811,"t":"2026-10-16T13:35:00Z","v":1276,"vw":73.362241},{"c":73.26,"h":73.415,"l":73.26,"n":19,"o":73.39,"t":"2026-10-16T13:40:00Z","v":1203,"vw":73.3925},{"c":73.415,"h":73.415,"l":73.07,"n":163,"o":73.07,"t":"2026-10-16T13:45:00Z","v":5678,"vw":73.346886},{"c":73.31,"h":73.415,"l":73.3,"n":24,"o":73.35,"t":"2026-10-16T13:50:00Z","v":831,"vw":73.358},{"c":72.92,"h":73.315,"l":72.92,"n":48,"o":73.315,"t":"2026-10-16T13:55:00Z","v":2848,"vw":73.067631},{"c":73.46,"h":73.5,"l":73.14,"n":40,"o":73.14,"t":"2026-10-16T14:00:00Z","v":2190,"vw":73.419835},{"c":73.62,"h":73.62,"l":73.37,"n":35,"o":73.555,"t":"2026-10-16T14:05:00Z","v":3329,"vw":73.550784},{"c":73.31,"h":74,"l":73.31,"n":29,"o":73.62,"t":"2026-10-16T14:10:00Z","v":1959,"vw":73.58988},{"c":73.11,"h":73.455,"l":73.11,"n":43,"o":73.31,"t":"2026-10-16T14:15:00Z","v":2504,"vw":73.234737},{"c":73.14,"h":73.145,"l":73.13,"n":17,"o":73.14,"t":"2026-10-16T14:20:00Z","v":1243,"vw":73.137416},{"c":73.05,"h":73.155,"l":73,"n":11,"o":73,"t":"2026-10-16T14:25:00Z","v":705,"vw":73.112857},{"c":73.04,"h":73.17,"l":73.03,"n":28,"o":73.03,"t":"2026-10-16T14:30:00Z","v":1545,"vw":73.088964},{"c":73.15,"h":73.16,"l":73,"n":20,"o":73.15,"t":"2026-10-16T14:35:00Z","v":1199,"vw":73.119231},{"c":73.2199,"h":73.2199,"l":72.99,"n":16,"o":73.15,"t":"2026-10-16T14:40:00Z","v":909,"vw":73.145686},{"c":73.145,"h":73.145,"l":73,"n":24,"o":73,"t":"2026-10-16T14:45:00Z","v":1184,"vw":73.105},{"c":73.21,"h":73.43,"l":73.15,"n":29,"o":73.15,"t":"2026-10-16T14:50:00Z","v":1956,"vw":73.280352},{"c":73.25,"h":73.47,"l":73.21,"n":22,"o":73.46,"t":"2026-10-16T14:55:00Z","v":1505,"vw":73.38695},{"c":73.28,"h":73.462,"l":73.28,"n":8,"o":73.325,"t":"2026-10-16T15:00:00Z","v":643,"vw":73.363167},{"c":73.31,"h":73.405,"l":73.29,"n":19,"o":73.29,"t":"2026-10-16T15:05:00Z","v":713,"vw":73.330833},{"c":73.17,"h":73.395,"l":73.17,"n":21,"o":73.395,"t":"2026-10-16T15:10:00Z","v":970,"vw":73.30625},{"c":73.23,"h":73.23,"l":73.17,"n":28,"o":73.23,"t":"2026-10-16T15:15:00Z","v":732,"vw":73.218},{"c":72.87,"h":73.18,"l":72.87,"n":45,"o":73.18,"t":"2026-10-16T15:20:00Z","v":3146,"vw":73.01119},{"c":73.03,"h":73.1,"l":72.88,"n":42,"o":72.88,"t":"2026-10-16T15:25:00Z","v":3816,"vw":72.976784},{"c":72.9,"h":73.12,"l":72.9,"n":22,"o":73.03,"t":"2026-10-16T15:30:00Z","v":1462,"vw":73.026639},{"c":72.9,"h":72.9,"l":72.69,"n":40,"o":72.874,"t":"2026-10-16T15:35:00Z","v":2127,"vw":72.846943},{"c":72.705,"h":72.9,"l":72.61,"n":46,"o":72.7506,"t":"2026-10-16T15:40:00Z","v":2707,"vw":72.718587},{"c":72.975,"h":72.975,"l":72.66,"n":33,"o":72.705,"t":"2026-10-16T15:45:00Z","v":2849,"vw":72.833468},{"c":73.045,"h":73.045,"l":72.98,"n":6,"o":72.98,"t":"2026-10-16T15:50:00Z","v":407,"vw":72.99625},{"c":73.055,"h":73.055,"l":73.045,"n":13,"o":73.045,"t":"2026-10-16T15:55:00Z","v":1546,"vw":73.04665},{"c":73.055,"h":73.075,"l":72.9323,"n":18,"o":72.9323,"t":"2026-10-16T16:00:00Z","v":1008,"vw":73.032666},{"c":73.06,"h":73.06,"l":73.06,"n":5,"o":73.06,"t":"2026-10-16T16:05:00Z","v":303,"vw":73.06},{"c":73.06,"h":73.06,"l":72.9,"n":22,"o":73.06,"t":"2026-10-16T16:10:00Z","v":922,"vw":73.021673},{"c":73.155,"h":73.27,"l":73.06,"n":86,"o":73.06,"t":"2026-10-16T16:15:00Z","v":5468,"vw":73.147234},{"c":73.15,"h":73.16,"l":73.06,"n":68,"o":73.155,"t":"2026-10-16T16:20:00Z","v":2260,"vw":73.130324},{"c":73.2,"h":73.21,"l":73.2,"n":9,"o":73.21,"t":"2026-10-16T16:25:00Z","v":630,"vw":73.205455},{"c":73.21,"h":73.21,"l":73.21,"n":4,"o":73.21,"t":"2026-10-16T16:30:00Z","v":202,"vw":73.21},{"c":73.245,"h":73.245,"l":73.22,"n":9,"o":73.22,"t":"2026-10-16T16:35:00Z","v":339,"vw":73.2325},{"c":73.575,"h":73.575,"l":73.35,"n":98,"o":73.35,"t":"2026-10-16T16:40:00Z","v":2999,"vw":73.436053},{"c":73.575,"h":73.575,"l":73.575,"n":1,"o":73.575,"t":"2026-10-16T16:45:00Z","v":100,"vw":73.575},{"c":73.45,"h":73.635,"l":73.44,"n":14,"o":73.635,"t":"2026-10-16T16:50:00Z","v":755,"vw":73.571667},{"c":73.42,"h":73.62,"l":73.42,"n":23,"o":73.44,"t":"2026-10-16T16:55:00Z","v":1307,"vw":73.495724},{"c":73.36,"h":73.36,"l":73.22,"n":9,"o":73.22,"t":"2026-10-16T17:00:00Z","v":611,"vw":73.332},{"c":73.05,"h":73.36,"l":73.05,"n":31,"o":73.2,"t":"2026-10-16T17:05:00Z","v":915,"vw":73.15},{"c":73.2,"h":73.23,"l":73.01,"n":63,"o":73.02,"t":"2026-10-16T17:10:00Z","v":3075,"vw":73.158646},{"c":73.275,"h":73.305,"l":73.2,"n":12,"o":73.2,"t":"2026-10-16T17:15:00Z","v":2402,"vw":73.249766},{"c":73.28,"h":73.28,"l":73.28,"n":3,"o":73.28,"t":"2026-10-16T17:20:00Z","v":205,"vw":73.28},{"c":73.29,"h":73.29,"l":73.275,"n":25,"o":73.275,"t":"2026-10-16T17:25:00Z","v":2089,"vw":73.27875},{"c":73.265,"h":73.34,"l":73.21,"n":37,"o":73.34,"t":"2026-10-16T17:30:00Z","v":4149,"vw":73.274721},{"c":73.3,"h":73.4,"l":73.26,"n":69,"o":73.265,"t":"2026-10-16T17:35:00Z","v":3710,"vw":73.31114},{"c":73.315,"h":73.355,"l":73.25,"n":47,"o":73.25,"t":"2026-10-16T17:40:00Z","v":3037,"vw":73.300648},{"c":73.21,"h":73.39,"l":73.21,"n":36,"o":73.23,"t":"2026-10-16T17:45:00Z","v":1426,"vw":73.299859},{"c":73.17,"h":73.28,"l":73.09,"n":38,"o":73.09,"t":"2026-10-16T17:50:00Z","v":1895,"vw":73.22077},{"c":73.16,"h":73.285,"l":73.16,"n":29,"o":73.18,"t":"2026-10-16T17:55:00Z","v":1129,"vw":73.226586},{"c":73.3313,"h":73.3313,"l":73.145,"n":84,"o":73.19,"t":"2026-10-16T18:00:00Z","v":3567,"vw":73.232915},{"c":73.335,"h":73.335,"l":73.335,"n":5,"o":73.335,"t":"2026-10-16T18:05:00Z","v":255,"vw":73.335},{"c":73.35,"h":73.35,"l":73.345,"n":20,"o":73.345,"t":"2026-10-16T18:10:00Z","v":672,"vw":73.345969},{"c":72.89,"h":73.35,"l":72.89,"n":43,"o":73.35,"t":"2026-10-16T18:15:00Z","v":6303,"vw":73.209479},{"c":72.91,"h":73.055,"l":72.89,"n":43,"o":72.89,"t":"2026-10-16T18:20:00Z","v":13703,"vw":73.045152},{"c":73.21,"h":73.21,"l":72.92,"n":84,"o":72.92,"t":"2026-10-16T18:25:00Z","v":7272,"vw":73.087221},{"c":73.46,"h":73.46,"l":73.3,"n":60,"o":73.4,"t":"2026-10-16T18:30:00Z","v":4051,"vw":73.363608},{"c":73.3896,"h":73.3896,"l":73.3896,"n":4,"o":73.3896,"t":"2026-10-16T18:35:00Z","v":294,"vw":73.3896},{"c":73.495,"h":73.495,"l":73.495,"n":6,"o":73.495,"t":"2026-10-16T18:40:00Z","v":394,"vw":73.495},{"c":73.645,"h":73.76,"l":73.6,"n":76,"o":73.6,"t":"2026-10-16T18:45:00Z","v":3573,"vw":73.662832},{"c":73.408,"h":73.645,"l":73.408,"n":32,"o":73.63,"t":"2026-10-16T18:50:00Z","v":1000,"vw":73.5246},{"c":73.555,"h":73.58,"l":73.48,"n":46,"o":73.5,"t":"2026-10-16T18:55:00Z","v":2981,"vw":73.525508},{"c":73.4,"h":73.52,"l":73.4,"n":33,"o":73.49,"t":"2026-10-16T19:00:00Z","v":2217,"vw":73.479668},{"c":73.58,"h":73.65,"l":73.495,"n":80,"o":73.495,"t":"2026-10-16T19:05:00Z","v":3804,"vw":73.583455},{"c":73.48,"h":73.63,"l":73.48,"n":35,"o":73.585,"t":"2026-10-16T19:10:00Z","v":1640,"vw":73.559662},{"c":73.72,"h":73.72,"l":73.62,"n":49,"o":73.66,"t":"2026-10-16T19:15:00Z","v":2811,"vw":73.699003},{"c":73.655,"h":73.7,"l":73.65,"n":58,"o":73.685,"t":"2026-10-16T19:20:00Z","v":1630,"vw":73.675},{"c":73.66,"h":73.7,"l":73.6,"n":33,"o":73.6,"t":"2026-10-16T19:25:00Z","v":1401,"vw":73.671111},{"c":73.88,"h":73.925,"l":73.685,"n":77,"o":73.685,"t":"2026-10-16T19:30:00Z","v":4731,"vw":73.813524},{"c":73.5716,"h":73.93,"l":73.47,"n":55,"o":73.91,"t":"2026-10-16T19:35:00Z","v":2472,"vw":73.801592},{"c":73.78,"h":73.9,"l":73.69,"n":79,"o":73.69,"t":"2026-10-16T19:40:00Z","v":5186,"vw":73.826272},{"c":73.595,"h":73.76,"l":73.595,"n":72,"o":73.76,"t":"2026-10-16T19:45:00Z","v":2061,"vw":73.672751},{"c":73.75,"h":73.875,"l":73.595,"n":314,"o":73.595,"t":"2026-10-16T19:50:00Z","v":15938,"vw":73.702475},{"c":73.69,"h":73.855,"l":73.61,"n":448,"o":73.85,"t":"2026-10-16T19:55:00Z","v":21493,"vw":73.77143},{"c":73.26,"h":73.26,"l":73.26,"n":7,"o":73.26,"t":"2026-10-16T20:00:00Z","v":25224,"vw":73.26},{"c":73.51,"h":73.79,"l":72.5,"n":70,"o":72.5,"t":"2026-10-19T13:30:00Z","v":3246,"vw":72.7979},{"c":73.39,"h":73.6,"l":73.28,"n":21,"o":73.51,"t":"2026-10-19T13:35:00Z","v":1651,"vw":73.439678},{"c":73.28,"h":73.47,"l":73.17,"n":23,"o":73.27,"t":"2026-10-19T13:40:00Z","v":1135,"vw":73.260698},{"c":73.55,"h":73.55,"l":73.22,"n":14,"o":73.47,"t":"2026-10-19T13:45:00Z","v":839,"vw":73.418571},{"c":73.41,"h":73.5,"l":73.3,"n":28,"o":73.3,"t":"2026-10-19T13:50:00Z","v":1385,"vw":73.412727},{"c":73.22,"h":73.475,"l":73.22,"n":32,"o":73.45,"t":"2026-10-19T13:55:00Z","v":1421,"vw":73.310588},{"c":73.25,"h":73.475,"l":73.21,"n":28,"o":73.23,"t":"2026-10-19T14:00:00Z","v":1831,"vw":73.33},{"c":73.24,"h":73.475,"l":73.23,"n":51,"o":73.25,"t":"2026-10-19T14:05:00Z","v":1983,"vw":73.271154},{"c":72.68,"h":73.26,"l":72.66,"n":95,"o":73.25,"t":"2026-10-19T14:10:00Z","v":8719,"vw":72.990711},{"c":72.5,"h":72.74,"l":72.5,"n":145,"o":72.68,"t":"2026-10-19T14:15:00Z","v":5464,"vw":72.653619},{"c":72.52,"h":72.615,"l":72.52,"n":56,"o":72.57,"t":"2026-10-19T14:20:00Z","v":2759,"vw":72.584726},{"c":72.4,"h":72.55,"l":72.4,"n":62,"o":72.46,"t":"2026-10-19T14:25:00Z","v":2772,"vw":72.52195},{"c":72.59,"h":72.715,"l":72.41,"n":40,"o":72.41,"t":"2026-10-19T14:30:00Z","v":1863,"vw":72.61875},{"c":72.51,"h":72.715,"l":72.49,"n":21,"o":72.56,"t":"2026-10-19T14:35:00Z","v":956,"vw":72.546429},{"c":72.43,"h":72.53,"l":72.43,"n":59,"o":72.49,"t":"2026-10-19T14:40:00Z","v":2659,"vw":72.479482},{"c":72.28,"h":72.5,"l":72.28,"n":72,"o":72.43,"t":"2026-10-19T14:45:00Z","v":2838,"vw":72.394088},{"c":72.51,"h":72.51,"l":72.28,"n":155,"o":72.3,"t":"2026-10-19T14:50:00Z","v":8366,"vw":72.433968},{"c":72.52,"h":72.52,"l":72.46,"n":32,"o":72.51,"t":"2026-10-19T14:55:00Z","v":819,"vw":72.5},{"c":72.52,"h":72.565,"l":72.51,"n":60,"o":72.52,"t":"2026-10-19T15:00:00Z","v":1621,"vw":72.528209},{"c":72.55,"h":72.62,"l":72.48,"n":124,"o":72.5,"t":"2026-10-19T15:05:00Z","v":6325,"vw":72.543117},{"c":72.52,"h":72.605,"l":72.52,"n":39,"o":72.55,"t":"2026-10-19T15:10:00Z","v":2135,"vw":72.543159},{"c":72.41,"h":72.52,"l":72.37,"n":67,"o":72.52,"t":"2026-10-19T15:15:00Z","v":3453,"vw":72.440603},{"c":72.49,"h":72.56,"l":72.4175,"n":43,"o":72.4175,"t":"2026-10-19T15:20:00Z","v":2168,"vw":72.48727},{"c":72.465,"h":72.49,"l":72.465,"n":24,"o":72.49,"t":"2026-10-19T15:25:00Z","v":1023,"vw":72.4725},{"c":72.535,"h":72.535,"l":72.475,"n":31,"o":72.475,"t":"2026-10-19T15:30:00Z","v":1201,"vw":72.505625},{"c":72.68,"h":72.69,"l":72.535,"n":76,"o":72.535,"t":"2026-10-19T15:35:00Z","v":7634,"vw":72.617467},{"c":72.98,"h":72.98,"l":72.62,"n":122,"o":72.665,"t":"2026-10-19T15:40:00Z","v":5028,"vw":72.767911},{"c":72.78,"h":72.835,"l":72.7,"n":29,"o":72.835,"t":"2026-10-19T15:45:00Z","v":1082,"vw":72.736807},{"c":72.89,"h":72.99,"l":72.8,"n":48,"o":72.885,"t":"2026-10-19T15:50:00Z","v":3351,"vw":72.916603},{"c":72.8,"h":72.95,"l":72.8,"n":20,"o":72.87,"t":"2026-10-19T15:55:00Z","v":1069,"vw":72.887426},{"c":72.755,"h":72.87,"l":72.755,"n":47,"o":72.795,"t":"2026-10-19T16:00:00Z","v":2156,"vw":72.796735},{"c":72.55,"h":72.755,"l":72.545,"n":44,"o":72.755,"t":"2026-10-19T16:05:00Z","v":1696,"vw":72.615979},{"c":72.54,"h":72.65,"l":72.54,"n":21,"o":72.545,"t":"2026-10-19T16:10:00Z","v":2327,"vw":72.633948},{"c":72.49,"h":72.52,"l":72.4,"n":60,"o":72.52,"t":"2026-10-19T16:15:00Z","v":3436,"vw":72.485215},{"c":72.47,"h":72.57,"l":72.41,"n":56,"o":72.5,"t":"2026-10-19T16:20:00Z","v":6138,"vw":72.492167},{"c":72.48,"h":72.49,"l":72.48,"n":22,"o":72.49,"t":"2026-10-19T16:25:00Z","v":1068,"vw":72.481428},{"c":72.47,"h":72.54,"l":72.41,"n":68,"o":72.54,"t":"2026-10-19T16:30:00Z","v":3070,"vw":72.514027},{"c":72.375,"h":72.47,"l":72.3599,"n":109,"o":72.43,"t":"2026-10-19T16:35:00Z","v":6641,"vw":72.413908},{"c":72.355,"h":72.375,"l":72.25,"n":51,"o":72.375,"t":"2026-10-19T16:40:00Z","v":5472,"vw":72.336809},{"c":72.29,"h":72.31,"l":72.29,"n":11,"o":72.31,"t":"2026-10-19T16:45:00Z","v":564,"vw":72.294},{"c":72.41,"h":72.41,"l":72.26,"n":65,"o":72.28,"t":"2026-10-19T16:50:00Z","v":3949,"vw":72.339342},{"c":72.36,"h":72.37,"l":72.36,"n":20,"o":72.36,"t":"2026-10-19T16:55:00Z","v":344,"vw":72.363333},{"c":72.28,"h":72.47,"l":72.26,"n":36,"o":72.36,"t":"2026-10-19T17:00:00Z","v":1793,"vw":72.398946},{"c":72.345,"h":72.345,"l":72.26,"n":35,"o":72.28,"t":"2026-10-19T17:05:00Z","v":1449,"vw":72.293636},{"c":72.26,"h":72.345,"l":72.25,"n":18,"o":72.25,"t":"2026-10-19T17:10:00Z","v":1981,"vw":72.294151},{"c":72.24,"h":72.3275,"l":72.24,"n":44,"o":72.26,"t":"2026-10-19T17:15:00Z","v":1840,"vw":72.284242},{"c":72.15,"h":72.23,"l":72.11,"n":71,"o":72.23,"t":"2026-10-19T17:20:00Z","v":3208,"vw":72.20089},{"c":72.015,"h":72.195,"l":72.015,"n":87,"o":72.14,"t":"2026-10-19T17:25:00Z","v":3296,"vw":72.132956},{"c":72.21,"h":72.21,"l":72.055,"n":66,"o":72.08,"t":"2026-10-19T17:30:00Z","v":4167,"vw":72.092087},{"c":72.205,"h":72.23,"l":72.13,"n":16,"o":72.15,"t":"2026-10-19T17:35:00Z","v":1985,"vw":72.201937},{"c":72.2,"h":72.21,"l":72.2,"n":23,"o":72.21,"t":"2026-10-19T17:40:00Z","v":1113,"vw":72.20625},{"c":72.22,"h":72.32,"l":72.2,"n":81,"o":72.2,"t":"2026-10-19T17:50:00Z","v":2700,"vw":72.303371},{"c":72.33,"h":72.33,"l":72.21,"n":27,"o":72.23,"t":"2026-10-19T17:55:00Z","v":1438,"vw":72.278},{"c":72.245,"h":72.25,"l":72.18,"n":32,"o":72.18,"t":"2026-10-19T18:00:00Z","v":1246,"vw":72.235453},{"c":72.275,"h":72.32,"l":72.2,"n":15,"o":72.2,"t":"2026-10-19T18:05:00Z","v":541,"vw":72.265},{"c":72.25,"h":72.25,"l":72.24,"n":9,"o":72.24,"t":"2026-10-19T18:10:00Z","v":558,"vw":72.243333},{"c":72.2325,"h":72.2325,"l":72.23,"n":2,"o":72.23,"t":"2026-10-19T18:15:00Z","v":200,"vw":72.23125},{"c":72.27,"h":72.27,"l":72.2,"n":54,"o":72.21,"t":"2026-10-19T18:20:00Z","v":3515,"vw":72.258815},{"c":72.265,"h":72.265,"l":72.265,"n":1,"o":72.265,"t":"2026-10-19T18:25:00Z","v":100,"vw":72.265},{"c":72.4,"h":72.4,"l":72.22,"n":66,"o":72.3,"t":"2026-10-19T18:30:00Z","v":3273,"vw":72.323947},{"c":72.17,"h":72.3,"l":72.17,"n":55,"o":72.3,"t":"2026-10-19T18:35:00Z","v":1844,"vw":72.251502},{"c":72.4,"h":72.4,"l":72.19,"n":44,"o":72.19,"t":"2026-10-19T18:40:00Z","v":1777,"vw":72.326821},{"c":72.265,"h":72.325,"l":72.21,"n":22,"o":72.325,"t":"2026-10-19T18:50:00Z","v":1088,"vw":72.286515},{"c":72.295,"h":72.295,"l":72.28,"n":23,"o":72.295,"t":"2026-10-19T18:55:00Z","v":1089,"vw":72.287139},{"c":72.28,"h":72.32,"l":72.27,"n":15,"o":72.32,"t":"2026-10-19T19:00:00Z","v":555,"vw":72.292277},{"c":72.27,"h":72.39,"l":72.26,"n":77,"o":72.32,"t":"2026-10-19T19:05:00Z","v":3906,"vw":72.333569},{"c":72.33,"h":72.345,"l":72.26,"n":50,"o":72.34,"t":"2026-10-19T19:10:00Z","v":2674,"vw":72.315819},{"c":72.365,"h":72.365,"l":72.17,"n":88,"o":72.25,"t":"2026-10-19T19:15:00Z","v":7535,"vw":72.257513},{"c":72.385,"h":72.44,"l":72.34,"n":91,"o":72.345,"t":"2026-10-19T19:20:00Z","v":4733,"vw":72.382324},{"c":72.38,"h":72.46,"l":72.36,"n":35,"o":72.4097,"t":"2026-10-19T19:25:00Z","v":2043,"vw":72.412794},{"c":72.27,"h":72.4046,"l":72.27,"n":58,"o":72.4046,"t":"2026-10-19T19:30:00Z","v":2466,"vw":72.34993},{"c":72.5,"h":72.515,"l":72.34,"n":94,"o":72.34,"t":"2026-10-19T19:35:00Z","v":5219,"vw":72.44372},{"c":72.53,"h":72.595,"l":72.42,"n":219,"o":72.55,"t":"2026-10-19T19:40:00Z","v":11926,"vw":72.506763},{"c":72.615,"h":72.645,"l":72.525,"n":96,"o":72.575,"t":"2026-10-19T19:45:00Z","v":4365,"vw":72.586007},{"c":72.14,"h":72.58,"l":72.11,"n":184,"o":72.56,"t":"2026-10-19T19:50:00Z","v":13363,"vw":72.379353},{"c":71.98,"h":72.3,"l":71.86,"n":447,"o":72.28,"t":"2026-10-19T19:55:00Z","v":27990,"vw":72.150183},{"c":72.18,"h":72.26,"l":72.18,"n":9,"o":72.26,"t":"2026-10-19T20:00:00Z","v":9356,"vw":72.259144},{"c":73.08,"h":73.1,"l":72.6,"n":20,"o":72.6,"t":"2026-10-20T13:30:00Z","v":1801,"vw":72.7071},{"c":72.925,"h":73.25,"l":72.925,"n":6,"o":73.205,"t":"2026-10-20T13:35:00Z","v":473,"vw":73.0775},{"c":73.175,"h":73.75,"l":73.175,"n":30,"o":73.21,"t":"2026-10-20T13:40:00Z","v":1456,"vw":73.436026},{"c":72.8,"h":72.85,"l":72.8,"n":8,"o":72.85,"t":"2026-10-20T13:45:00Z","v":603,"vw":72.809843},{"c":72.8,"h":72.8,"l":72.67,"n":10,"o":72.67,"t":"2026-10-20T13:50:00Z","v":632,"vw":72.732056},{"c":72.58,"h":72.835,"l":72.58,"n":20,"o":72.765,"t":"2026-10-20T13:55:00Z","v":989,"vw":72.752903},{"c":72.62,"h":72.78,"l":72.57,"n":17,"o":72.6,"t":"2026-10-20T14:00:00Z","v":943,"vw":72.635555},{"c":72.62,"h":72.62,"l":72.59,"n":9,"o":72.61,"t":"2026-10-20T14:05:00Z","v":613,"vw":72.607188},{"c":72.88,"h":73.17,"l":72.88,"n":21,"o":73.1,"t":"2026-10-20T14:10:00Z","v":842,"vw":72.994836},{"c":72.92,"h":73.04,"l":72.86,"n":31,"o":72.99,"t":"2026-10-20T14:15:00Z","v":2321,"vw":72.950766},{"c":72.48,"h":72.9275,"l":72.48,"n":35,"o":72.9275,"t":"2026-10-20T14:20:00Z","v":1740,"vw":72.735192},{"c":72.44,"h":72.63,"l":72.42,"n":19,"o":72.56,"t":"2026-10-20T14:25:00Z","v":1389,"vw":72.4975},{"c":72.74,"h":72.81,"l":72.535,"n":45,"o":72.535,"t":"2026-10-20T14:30:00Z","v":3234,"vw":72.659103},{"c":72.57,"h":72.64,"l":72.57,"n":15,"o":72.62,"t":"2026-10-20T14:35:00Z","v":579,"vw":72.61},{"c":72.655,"h":72.7494,"l":72.45,"n":21,"o":72.45,"t":"2026-10-20T14:45:00Z","v":1128,"vw":72.632266},{"c":72.52,"h":72.67,"l":72.47,"n":51,"o":72.47,"t":"2026-10-20T14:50:00Z","v":3453,"vw":72.549114},{"c":73.04,"h":73.04,"l":72.52,"n":149,"o":72.52,"t":"2026-10-20T14:55:00Z","v":9707,"vw":72.822652},{"c":73.07,"h":73.07,"l":72.95,"n":29,"o":73.04,"t":"2026-10-20T15:00:00Z","v":2082,"vw":73.019453},{"c":73.105,"h":73.105,"l":72.95,"n":76,"o":73.07,"t":"2026-10-20T15:05:00Z","v":4537,"vw":73.057813},{"c":73.305,"h":73.31,"l":73.135,"n":27,"o":73.14,"t":"2026-10-20T15:10:00Z","v":1744,"vw":73.230517},{"c":73.295,"h":73.305,"l":73.07,"n":58,"o":73.305,"t":"2026-10-20T15:15:00Z","v":4827,"vw":73.196259},{"c":73.2748,"h":73.42,"l":73.2748,"n":43,"o":73.38,"t":"2026-10-20T15:20:00Z","v":2450,"vw":73.331243},{"c":73.295,"h":73.38,"l":73.22,"n":16,"o":73.315,"t":"2026-10-20T15:25:00Z","v":2378,"vw":73.299943},{"c":73.235,"h":73.38,"l":73.2025,"n":46,"o":73.2025,"t":"2026-10-20T15:30:00Z","v":3724,"vw":73.279436},{"c":73.05,"h":73.24,"l":73.05,"n":54,"o":73.23,"t":"2026-10-20T15:35:00Z","v":2431,"vw":73.182448},{"c":73.15,"h":73.2,"l":73.1,"n":39,"o":73.185,"t":"2026-10-20T15:40:00Z","v":2065,"vw":73.167899},{"c":73.14,"h":73.15,"l":73.095,"n":29,"o":73.095,"t":"2026-10-20T15:45:00Z","v":2438,"vw":73.125777},{"c":73.255,"h":73.29,"l":73.15,"n":65,"o":73.19,"t":"2026-10-20T15:50:00Z","v":4497,"vw":73.195239},{"c":73.26,"h":73.28,"l":73.19,"n":73,"o":73.23,"t":"2026-10-20T15:55:00Z","v":3164,"vw":73.251702},{"c":73.34,"h":73.355,"l":73.29,"n":35,"o":73.29,"t":"2026-10-20T16:00:00Z","v":2438,"vw":73.329538},{"c":73.2,"h":73.32,"l":73.2,"n":17,"o":73.32,"t":"2026-10-20T16:05:00Z","v":1325,"vw":73.258416},{"c":73.43,"h":73.48,"l":73.245,"n":67,"o":73.245,"t":"2026-10-20T16:10:00Z","v":3325,"vw":73.371125},{"c":73.42,"h":73.45,"l":73.38,"n":69,"o":73.4275,"t":"2026-10-20T16:15:00Z","v":3100,"vw":73.424478},{"c":73.45,"h":73.47,"l":73.39,"n":49,"o":73.4,"t":"2026-10-20T16:20:00Z","v":2614,"vw":73.438419},{"c":73.385,"h":73.49,"l":73.365,"n":63,"o":73.49,"t":"2026-10-20T16:25:00Z","v":3160,"vw":73.436143},{"c":73.46,"h":73.53,"l":73.46,"n":26,"o":73.53,"t":"2026-10-20T16:30:00Z","v":2018,"vw":73.495806},{"c":73.57,"h":73.57,"l":73.4,"n":42,"o":73.43,"t":"2026-10-20T16:35:00Z","v":1814,"vw":73.485118},{"c":73.58,"h":73.58,"l":73.48,"n":41,"o":73.52,"t":"2026-10-20T16:40:00Z","v":2095,"vw":73.542206},{"c":73.49,"h":73.63,"l":73.45,"n":48,"o":73.63,"t":"2026-10-20T16:45:00Z","v":2829,"vw":73.561008},{"c":73.44,"h":73.595,"l":73.44,"n":39,"o":73.595,"t":"2026-10-20T16:50:00Z","v":1927,"vw":73.534385},{"c":73.46,"h":73.57,"l":73.46,"n":35,"o":73.5,"t":"2026-10-20T16:55:00Z","v":3271,"vw":73.501356},{"c":73.5,"h":73.53,"l":73.45,"n":25,"o":73.48,"t":"2026-10-20T17:00:00Z","v":3292,"vw":73.491552},{"c":73.73,"h":73.73,"l":73.5,"n":45,"o":73.5,"t":"2026-10-20T17:05:00Z","v":5741,"vw":73.609672},{"c":73.655,"h":73.745,"l":73.655,"n":34,"o":73.695,"t":"2026-10-20T17:10:00Z","v":1873,"vw":73.67555},{"c":73.885,"h":73.9866,"l":73.72,"n":40,"o":73.72,"t":"2026-10-20T17:15:00Z","v":1594,"vw":73.82558},{"c":73.82,"h":73.8875,"l":73.77,"n":48,"o":73.8875,"t":"2026-10-20T17:20:00Z","v":4088,"vw":73.813484},{"c":73.755,"h":73.79,"l":73.71,"n":45,"o":73.79,"t":"2026-10-20T17:25:00Z","v":1846,"vw":73.755486},{"c":73.97,"h":74.13,"l":73.755,"n":241,"o":73.755,"t":"2026-10-20T17:30:00Z","v":17753,"vw":73.912453},{"c":73.95,"h":74.04,"l":73.95,"n":51,"o":73.99,"t":"2026-10-20T17:35:00Z","v":2734,"vw":74.008028},{"c":73.9,"h":74.05,"l":73.71,"n":31,"o":73.71,"t":"2026-10-20T17:40:00Z","v":1348,"vw":73.924506},{"c":73.95,"h":73.98,"l":73.935,"n":49,"o":73.95,"t":"2026-10-20T17:45:00Z","v":3776,"vw":73.961218},{"c":73.88,"h":73.95,"l":73.855,"n":12,"o":73.855,"t":"2026-10-20T17:50:00Z","v":974,"vw":73.932521},{"c":74.05,"h":74.125,"l":73.9,"n":61,"o":73.95,"t":"2026-10-20T17:55:00Z","v":4145,"vw":74.015214},{"c":73.99,"h":74.09,"l":73.97,"n":48,"o":74.09,"t":"2026-10-20T18:00:00Z","v":2535,"vw":74.039276},{"c":74.14,"h":74.2125,"l":73.99,"n":89,"o":74,"t":"2026-10-20T18:05:00Z","v":4129,"vw":74.088974},{"c":73.92,"h":74.14,"l":73.92,"n":48,"o":74.14,"t":"2026-10-20T18:10:00Z","v":2301,"vw":74.057143},{"c":73.96,"h":74.005,"l":73.92,"n":54,"o":73.92,"t":"2026-10-20T18:15:00Z","v":1423,"vw":73.96},{"c":73.85,"h":73.9,"l":73.83,"n":55,"o":73.9,"t":"2026-10-20T18:20:00Z","v":2337,"vw":73.872816},{"c":73.77,"h":73.89,"l":73.77,"n":31,"o":73.89,"t":"2026-10-20T18:25:00Z","v":1355,"vw":73.85},{"c":73.89,"h":73.93,"l":73.81,"n":53,"o":73.85,"t":"2026-10-20T18:30:00Z","v":4142,"vw":73.886124},{"c":73.88,"h":73.93,"l":73.88,"n":6,"o":73.89,"t":"2026-10-20T18:35:00Z","v":443,"vw":73.897059},{"c":73.95,"h":74.004,"l":73.85,"n":49,"o":74.004,"t":"2026-10-20T18:40:00Z","v":3053,"vw":73.96459},{"c":73.99,"h":73.99,"l":73.895,"n":37,"o":73.9,"t":"2026-10-20T18:45:00Z","v":2347,"vw":73.961045},{"c":73.94,"h":73.99,"l":73.91,"n":50,"o":73.95,"t":"2026-10-20T18:50:00Z","v":3612,"vw":73.94293},{"c":73.58,"h":73.91,"l":73.58,"n":121,"o":73.91,"t":"2026-10-20T18:55:00Z","v":7055,"vw":73.788342},{"c":73.6,"h":73.71,"l":73.52,"n":52,"o":73.655,"t":"2026-10-20T19:00:00Z","v":2977,"vw":73.643209},{"c":73.7,"h":73.7,"l":73.61,"n":49,"o":73.61,"t":"2026-10-20T19:05:00Z","v":2052,"vw":73.682266},{"c":73.765,"h":73.81,"l":73.73,"n":73,"o":73.78,"t":"2026-10-20T19:10:00Z","v":5182,"vw":73.77598},{"c":73.75,"h":73.7832,"l":73.69,"n":35,"o":73.71,"t":"2026-10-20T19:15:00Z","v":2862,"vw":73.729212},{"c":73.59,"h":73.78,"l":73.5701,"n":86,"o":73.7,"t":"2026-10-20T19:20:00Z","v":8493,"vw":73.644751},{"c":73.64,"h":73.73,"l":73.58,"n":72,"o":73.58,"t":"2026-10-20T19:25:00Z","v":3888,"vw":73.657795},{"c":73.69,"h":73.73,"l":73.64,"n":85,"o":73.705,"t":"2026-10-20T19:30:00Z","v":5011,"vw":73.686393},{"c":73.65,"h":73.69,"l":73.61,"n":47,"o":73.69,"t":"2026-10-20T19:35:00Z","v":2850,"vw":73.663623},{"c":73.59,"h":73.69,"l":73.59,"n":96,"o":73.675,"t":"2026-10-20T19:40:00Z","v":4551,"vw":73.66764},{"c":73.74,"h":73.75,"l":73.66,"n":93,"o":73.66,"t":"2026-10-20T19:45:00Z","v":5585,"vw":73.691708},{"c":73.71,"h":73.76,"l":73.61,"n":168,"o":73.67,"t":"2026-10-20T19:50:00Z","v":11904,"vw":73.69513},{"c":73.74,"h":73.75,"l":73.58,"n":309,"o":73.75,"t":"2026-10-20T19:55:00Z","v":21538,"vw":73.676827},{"c":73.56,"h":73.56,"l":73.56,"n":7,"o":73.56,"t":"2026-10-20T20:00:00Z","v":7902,"vw":73.56},{"c":73.9681,"h":73.99,"l":73.77,"n":27,"o":73.99,"t":"2026-10-21T13:30:00Z","v":1845,"vw":73.958388},{"c":74.27,"h":74.31,"l":74.26,"n":10,"o":74.26,"t":"2026-10-21T13:35:00Z","v":312,"vw":74.28},{"c":74.27,"h":74.27,"l":74,"n":22,"o":74.23,"t":"2026-10-21T13:40:00Z","v":1828,"vw":74.070666},{"c":74.3,"h":74.435,"l":74.2,"n":51,"o":74.43,"t":"2026-10-21T13:45:00Z","v":2484,"vw":74.268872},{"c":74.17,"h":74.47,"l":74.17,"n":20,"o":74.47,"t":"2026-10-21T13:50:00Z","v":676,"vw":74.322329},{"c":74.06,"h":74.13,"l":74.06,"n":13,"o":74.13,"t":"2026-10-21T13:55:00Z","v":539,"vw":74.103333},{"c":74.35,"h":74.35,"l":74.23,"n":8,"o":74.23,"t":"2026-10-21T14:00:00Z","v":352,"vw":74.27},{"c":74.35,"h":74.35,"l":74.1901,"n":11,"o":74.1901,"t":"2026-10-21T14:05:00Z","v":403,"vw":74.280952},{"c":74.4515,"h":74.4515,"l":74.28,"n":12,"o":74.35,"t":"2026-10-21T14:10:00Z","v":568,"vw":74.3553},{"c":74.325,"h":74.35,"l":74.22,"n":17,"o":74.35,"t":"2026-10-21T14:15:00Z","v":1548,"vw":74.249832},{"c":74.11,"h":74.34,"l":74.11,"n":16,"o":74.19,"t":"2026-10-21T14:20:00Z","v":1061,"vw":74.197143},{"c":73.68,"h":74.04,"l":73.68,"n":45,"o":74.04,"t":"2026-10-21T14:25:00Z","v":4754,"vw":73.92827},{"c":73.795,"h":73.795,"l":73.795,"n":2,"o":73.795,"t":"2026-10-21T14:30:00Z","v":210,"vw":73.795},{"c":73.69,"h":74.03,"l":73.69,"n":47,"o":73.96,"t":"2026-10-21T14:35:00Z","v":2308,"vw":73.85},{"c":73.46,"h":73.75,"l":73.46,"n":21,"o":73.68,"t":"2026-10-21T14:40:00Z","v":3149,"vw":73.615369},{"c":73.45,"h":73.45,"l":73.32,"n":15,"o":73.445,"t":"2026-10-21T14:45:00Z","v":646,"vw":73.423},{"c":73.585,"h":73.585,"l":73.51,"n":19,"o":73.57,"t":"2026-10-21T14:50:00Z","v":1091,"vw":73.574505},{"c":73.56,"h":73.61,"l":73.55,"n":90,"o":73.55,"t":"2026-10-21T14:55:00Z","v":3036,"vw":73.579348},{"c":73.57,"h":73.57,"l":73.56,"n":19,"o":73.56,"t":"2026-10-21T15:00:00Z","v":829,"vw":73.566667},{"c":73.52,"h":73.52,"l":73.41,"n":22,"o":73.47,"t":"2026-10-21T15:05:00Z","v":1715,"vw":73.455211},{"c":73.32,"h":73.45,"l":73.32,"n":16,"o":73.4081,"t":"2026-10-21T15:10:00Z","v":1590,"vw":73.393189},{"c":73.271,"h":73.29,"l":73.271,"n":11,"o":73.29,"t":"2026-10-21T15:15:00Z","v":425,"vw":73.283667},{"c":73.465,"h":73.465,"l":73.3683,"n":64,"o":73.3683,"t":"2026-10-21T15:20:00Z","v":2914,"vw":73.417833},{"c":73.18,"h":73.35,"l":73.17,"n":73,"o":73.34,"t":"2026-10-21T15:25:00Z","v":5387,"vw":73.274416},{"c":73.3263,"h":73.3263,"l":73.04,"n":4,"o":73.17,"t":"2026-10-21T15:30:00Z","v":1283,"vw":73.24862},{"c":73.335,"h":73.53,"l":73.12,"n":180,"o":73.245,"t":"2026-10-21T15:40:00Z","v":8536,"vw":73.277492},{"c":73.405,"h":73.6122,"l":73.405,"n":12,"o":73.405,"t":"2026-10-21T15:45:00Z","v":1816,"vw":73.497373},{"c":73.475,"h":73.475,"l":73.405,"n":16,"o":73.405,"t":"2026-10-21T15:50:00Z","v":588,"vw":73.43},{"c":73.505,"h":73.56,"l":73.47,"n":44,"o":73.47,"t":"2026-10-21T15:55:00Z","v":1759,"vw":73.502982},{"c":73.43,"h":73.52,"l":73.43,"n":11,"o":73.505,"t":"2026-10-21T16:00:00Z","v":545,"vw":73.467831},{"c":73.52,"h":73.59,"l":73.39,"n":96,"o":73.59,"t":"2026-10-21T16:05:00Z","v":9936,"vw":73.494383},{"c":73.63,"h":73.63,"l":73.5,"n":4,"o":73.5,"t":"2026-10-21T16:10:00Z","v":204,"vw":73.565},{"c":73.585,"h":73.65,"l":73.585,"n":31,"o":73.64,"t":"2026-10-21T16:15:00Z","v":1104,"vw":73.6275},{"c":73.7,"h":73.7,"l":73.7,"n":2,"o":73.7,"t":"2026-10-21T16:20:00Z","v":101,"vw":73.7},{"c":73.59,"h":73.7,"l":73.45,"n":79,"o":73.47,"t":"2026-10-21T16:25:00Z","v":6967,"vw":73.513358},{"c":73.46,"h":73.46,"l":73.46,"n":2,"o":73.46,"t":"2026-10-21T16:30:00Z","v":255,"vw":73.46},{"c":73.42,"h":73.605,"l":73.39,"n":69,"o":73.605,"t":"2026-10-21T16:35:00Z","v":3909,"vw":73.46},{"c":73.665,"h":73.665,"l":73.425,"n":27,"o":73.425,"t":"2026-10-21T16:40:00Z","v":1302,"vw":73.525638},{"c":73.465,"h":73.58,"l":73.39,"n":66,"o":73.48,"t":"2026-10-21T16:45:00Z","v":4386,"vw":73.472418},{"c":73.47,"h":73.47,"l":73.47,"n":11,"o":73.47,"t":"2026-10-21T16:50:00Z","v":446,"vw":73.47},{"c":73.46,"h":73.46,"l":73.37,"n":12,"o":73.37,"t":"2026-10-21T16:55:00Z","v":662,"vw":73.406057},{"c":73.4751,"h":73.4751,"l":73.36,"n":11,"o":73.36,"t":"2026-10-21T17:00:00Z","v":708,"vw":73.455917},{"c":73.3,"h":73.39,"l":73.29,"n":121,"o":73.39,"t":"2026-10-21T17:05:00Z","v":6805,"vw":73.324632},{"c":73.55,"h":73.55,"l":73.45,"n":39,"o":73.49,"t":"2026-10-21T17:10:00Z","v":2493,"vw":73.502399},{"c":73.46,"h":73.46,"l":73.37,"n":65,"o":73.46,"t":"2026-10-21T17:15:00Z","v":3440,"vw":73.413244},{"c":73.52,"h":73.52,"l":73.42,"n":43,"o":73.42,"t":"2026-10-21T17:20:00Z","v":2468,"vw":73.457858},{"c":73.62,"h":73.62,"l":73.492,"n":49,"o":73.535,"t":"2026-10-21T17:30:00Z","v":2147,"vw":73.537616},{"c":73.6,"h":73.75,"l":73.54,"n":59,"o":73.625,"t":"2026-10-21T17:35:00Z","v":6329,"vw":73.628381},{"c":73.58,"h":73.715,"l":73.58,"n":25,"o":73.68,"t":"2026-10-21T17:45:00Z","v":1549,"vw":73.624234},{"c":73.53,"h":73.6,"l":73.5,"n":29,"o":73.6,"t":"2026-10-21T17:50:00Z","v":1938,"vw":73.559647},{"c":73.69,"h":73.69,"l":73.6,"n":15,"o":73.6,"t":"2026-10-21T17:55:00Z","v":6450,"vw":73.630769},{"c":73.59,"h":73.615,"l":73.59,"n":4,"o":73.615,"t":"2026-10-21T18:00:00Z","v":202,"vw":73.6025},{"c":73.605,"h":73.62,"l":73.5,"n":21,"o":73.51,"t":"2026-10-21T18:10:00Z","v":1069,"vw":73.531282},{"c":73.43,"h":73.61,"l":73.39,"n":69,"o":73.61,"t":"2026-10-21T18:15:00Z","v":4351,"vw":73.507142},{"c":73.395,"h":73.45,"l":73.29,"n":48,"o":73.45,"t":"2026-10-21T18:20:00Z","v":2820,"vw":73.372682},{"c":73.3105,"h":73.42,"l":73.3105,"n":53,"o":73.395,"t":"2026-10-21T18:25:00Z","v":1623,"vw":73.383366},{"c":73.445,"h":73.445,"l":73.34,"n":13,"o":73.435,"t":"2026-10-21T18:30:00Z","v":514,"vw":73.419},{"c":73.4475,"h":73.4475,"l":73.43,"n":12,"o":73.43,"t":"2026-10-21T18:35:00Z","v":383,"vw":73.441475},{"c":73.36,"h":73.45,"l":73.36,"n":39,"o":73.45,"t":"2026-10-21T18:40:00Z","v":2687,"vw":73.408465},{"c":73.45,"h":73.45,"l":73.3,"n":46,"o":73.36,"t":"2026-10-21T18:45:00Z","v":1373,"vw":73.356434},{"c":73.63,"h":73.635,"l":73.54,"n":37,"o":73.54,"t":"2026-10-21T18:50:00Z","v":2369,"vw":73.600711},{"c":73.49,"h":73.57,"l":73.49,"n":18,"o":73.55,"t":"2026-10-21T18:55:00Z","v":1395,"vw":73.540945},{"c":73.615,"h":73.615,"l":73.48,"n":39,"o":73.54,"t":"2026-10-21T19:00:00Z","v":1671,"vw":73.561363},{"c":73.62,"h":73.62,"l":73.62,"n":18,"o":73.62,"t":"2026-10-21T19:05:00Z","v":797,"vw":73.62},{"c":73.64,"h":73.64,"l":73.57,"n":23,"o":73.64,"t":"2026-10-21T19:10:00Z","v":1537,"vw":73.610286},{"c":73.45,"h":73.71,"l":73.41,"n":82,"o":73.71,"t":"2026-10-21T19:15:00Z","v":5117,"vw":73.607169},{"c":73.43,"h":73.57,"l":73.43,"n":64,"o":73.45,"t":"2026-10-21T19:20:00Z","v":2354,"vw":73.49},{"c":73.48,"h":73.48,"l":73.39,"n":37,"o":73.43,"t":"2026-10-21T19:25:00Z","v":1966,"vw":73.423662},{"c":73.35,"h":73.45,"l":73.35,"n":15,"o":73.45,"t":"2026-10-21T19:30:00Z","v":1032,"vw":73.392222},{"c":73.58,"h":73.58,"l":73.25,"n":102,"o":73.3,"t":"2026-10-21T19:35:00Z","v":6446,"vw":73.333476},{"c":73.53,"h":73.53,"l":73.5,"n":31,"o":73.51,"t":"2026-10-21T19:40:00Z","v":1211,"vw":73.509756},{"c":73.45,"h":73.54,"l":73.4,"n":99,"o":73.54,"t":"2026-10-21T19:45:00Z","v":6043,"vw":73.443502},{"c":73.33,"h":73.44,"l":73.33,"n":124,"o":73.41,"t":"2026-10-21T19:50:00Z","v":6094,"vw":73.380146},{"c":73.355,"h":73.46,"l":73.265,"n":211,"o":73.385,"t":"2026-10-21T19:55:00Z","v":9440,"vw":73.372968},{"c":73.44,"h":73.44,"l":73.44,"n":9,"o":73.44,"t":"2026-10-21T20:00:00Z","v":11267,"vw":73.44},{"c":74.23,"h":74.2813,"l":73.76,"n":24,"o":73.76,"t":"2026-10-22T13:30:00Z","v":1082,"vw":73.94573},{"c":74.0014,"h":74.2272,"l":73.63,"n":23,"o":73.985,"t":"2026-10-22T13:35:00Z","v":1442,"vw":73.874186},{"c":73.61,"h":73.9341,"l":73.61,"n":8,"o":73.715,"t":"2026-10-22T13:40:00Z","v":3175,"vw":73.829258},{"c":73.8399,"h":73.8399,"l":73.58,"n":18,"o":73.61,"t":"2026-10-22T13:45:00Z","v":734,"vw":73.64498},{"c":72.92,"h":73.6457,"l":72.84,"n":118,"o":73.3,"t":"2026-10-22T13:50:00Z","v":6347,"vw":73.218071},{"c":72.96,"h":73.115,"l":72.74,"n":96,"o":73.115,"t":"2026-10-22T13:55:00Z","v":4875,"vw":72.933383},{"c":72.895,"h":72.895,"l":72.895,"n":12,"o":72.895,"t":"2026-10-22T14:00:00Z","v":325,"vw":72.895},{"c":72.615,"h":72.98,"l":72.57,"n":188,"o":72.81,"t":"2026-10-22T14:05:00Z","v":7790,"vw":72.786854},{"c":72.73,"h":72.79,"l":72.64,"n":93,"o":72.64,"t":"2026-10-22T14:10:00Z","v":4327,"vw":72.741663},{"c":72.715,"h":72.81,"l":72.6,"n":30,"o":72.62,"t":"2026-10-22T14:15:00Z","v":914,"vw":72.697857},{"c":72.58,"h":72.715,"l":72.51,"n":42,"o":72.715,"t":"2026-10-22T14:20:00Z","v":2754,"vw":72.640394},{"c":72.55,"h":72.68,"l":72.52,"n":74,"o":72.56,"t":"2026-10-22T14:25:00Z","v":3922,"vw":72.560968},{"c":72.68,"h":72.76,"l":72.35,"n":29,"o":72.36,"t":"2026-10-22T14:30:00Z","v":1600,"vw":72.50165},{"c":72.675,"h":72.675,"l":72.6176,"n":16,"o":72.6176,"t":"2026-10-22T14:35:00Z","v":806,"vw":72.65204},{"c":72.89,"h":73.18,"l":72.81,"n":106,"o":72.81,"t":"2026-10-22T14:40:00Z","v":4718,"vw":72.902906},{"c":72.62,"h":72.74,"l":72.62,"n":19,"o":72.74,"t":"2026-10-22T14:50:00Z","v":1344,"vw":72.67875},{"c":72.7759,"h":72.7759,"l":72.68,"n":6,"o":72.68,"t":"2026-10-22T14:55:00Z","v":219,"vw":72.730233},{"c":72.9125,"h":72.97,"l":72.84,"n":60,"o":72.85,"t":"2026-10-22T15:10:00Z","v":5212,"vw":72.888748},{"c":72.84,"h":72.84,"l":72.69,"n":26,"o":72.77,"t":"2026-10-22T15:15:00Z","v":1739,"vw":72.760048},{"c":72.4,"h":72.81,"l":72.4,"n":33,"o":72.81,"t":"2026-10-22T15:20:00Z","v":2986,"vw":72.609382},{"c":72.15,"h":72.395,"l":72.15,"n":26,"o":72.24,"t":"2026-10-22T15:25:00Z","v":1077,"vw":72.245591},{"c":72.26,"h":72.26,"l":72.25,"n":11,"o":72.25,"t":"2026-10-22T15:30:00Z","v":405,"vw":72.256667},{"c":72.535,"h":72.535,"l":72.4,"n":22,"o":72.4,"t":"2026-10-22T15:35:00Z","v":893,"vw":72.421875},{"c":72.5,"h":72.7,"l":72.37,"n":24,"o":72.535,"t":"2026-10-22T15:40:00Z","v":1668,"vw":72.504019},{"c":72.465,"h":72.47,"l":72.465,"n":11,"o":72.47,"t":"2026-10-22T15:50:00Z","v":525,"vw":72.469},{"c":72.41,"h":72.46,"l":72.41,"n":31,"o":72.46,"t":"2026-10-22T15:55:00Z","v":1743,"vw":72.451311},{"c":72.465,"h":72.465,"l":72.43,"n":54,"o":72.435,"t":"2026-10-22T16:00:00Z","v":5348,"vw":72.446882},{"c":72.745,"h":72.745,"l":72.465,"n":31,"o":72.465,"t":"2026-10-22T16:05:00Z","v":3342,"vw":72.49382},{"c":73,"h":73,"l":72.7375,"n":27,"o":72.75,"t":"2026-10-22T16:10:00Z","v":2394,"vw":72.856704},{"c":72.81,"h":72.81,"l":72.81,"n":7,"o":72.81,"t":"2026-10-22T16:15:00Z","v":592,"vw":72.81},{"c":72.845,"h":72.845,"l":72.7,"n":7,"o":72.84,"t":"2026-10-22T16:25:00Z","v":327,"vw":72.795},{"c":72.65,"h":72.72,"l":72.65,"n":12,"o":72.72,"t":"2026-10-22T16:30:00Z","v":909,"vw":72.70625},{"c":72.64,"h":72.75,"l":72.64,"n":17,"o":72.75,"t":"2026-10-22T16:35:00Z","v":476,"vw":72.695},{"c":72.89,"h":72.92,"l":72.63,"n":107,"o":72.705,"t":"2026-10-22T16:40:00Z","v":8833,"vw":72.752928},{"c":72.7601,"h":72.995,"l":72.7601,"n":6,"o":72.99,"t":"2026-10-22T16:45:00Z","v":404,"vw":72.933775},{"c":73.14,"h":73.19,"l":72.965,"n":66,"o":72.965,"t":"2026-10-22T16:50:00Z","v":5315,"vw":73.005109},{"c":73.08,"h":73.23,"l":73.08,"n":13,"o":73.23,"t":"2026-10-22T16:55:00Z","v":1364,"vw":73.207255},{"c":73.04,"h":73.17,"l":73.04,"n":28,"o":73.17,"t":"2026-10-22T17:00:00Z","v":1749,"vw":73.091263},{"c":73.06,"h":73.06,"l":73.06,"n":4,"o":73.06,"t":"2026-10-22T17:05:00Z","v":120,"vw":73.06},{"c":73.1,"h":73.165,"l":73.09,"n":59,"o":73.1,"t":"2026-10-22T17:10:00Z","v":1153,"vw":73.124922},{"c":73.065,"h":73.065,"l":73.065,"n":6,"o":73.065,"t":"2026-10-22T17:15:00Z","v":206,"vw":73.065},{"c":73.065,"h":73.065,"l":73.065,"n":6,"o":73.065,"t":"2026-10-22T17:20:00Z","v":229,"vw":73.065},{"c":73.065,"h":73.065,"l":72.94,"n":12,"o":73.065,"t":"2026-10-22T17:25:00Z","v":1350,"vw":73.055385},{"c":73.11,"h":73.19,"l":73.1,"n":76,"o":73.14,"t":"2026-10-22T17:30:00Z","v":4621,"vw":73.156883},{"c":73.13,"h":73.13,"l":73.13,"n":6,"o":73.13,"t":"2026-10-22T17:35:00Z","v":417,"vw":73.13},{"c":73.06,"h":73.135,"l":73.06,"n":27,"o":73.135,"t":"2026-10-22T17:40:00Z","v":1167,"vw":73.0675},{"c":72.96,"h":73.06,"l":72.95,"n":24,"o":73.06,"t":"2026-10-22T17:45:00Z","v":641,"vw":72.989215},{"c":73.22,"h":73.22,"l":73.035,"n":74,"o":73.05,"t":"2026-10-22T17:50:00Z","v":5480,"vw":73.071452},{"c":73.32,"h":73.33,"l":73.24,"n":26,"o":73.24,"t":"2026-10-22T17:55:00Z","v":2003,"vw":73.264375},{"c":73.23,"h":73.35,"l":73.23,"n":14,"o":73.346,"t":"2026-10-22T18:00:00Z","v":697,"vw":73.299752},{"c":73.16,"h":73.23,"l":73.0288,"n":39,"o":73.23,"t":"2026-10-22T18:15:00Z","v":1637,"vw":73.117636},{"c":73.1,"h":73.14,"l":73.1,"n":19,"o":73.14,"t":"2026-10-22T18:20:00Z","v":710,"vw":73.125626},{"c":73.02,"h":73.09,"l":73.02,"n":62,"o":73.09,"t":"2026-10-22T18:25:00Z","v":2815,"vw":73.056042},{"c":73,"h":73.07,"l":73,"n":31,"o":73.035,"t":"2026-10-22T18:30:00Z","v":3886,"vw":73.017331},{"c":73.01,"h":73.02,"l":72.96,"n":37,"o":72.96,"t":"2026-10-22T18:35:00Z","v":5287,"vw":73.009553},{"c":73.01,"h":73.02,"l":72.96,"n":22,"o":73.01,"t":"2026-10-22T18:40:00Z","v":1867,"vw":72.978751},{"c":73.01,"h":73.01,"l":72.95,"n":18,"o":73.01,"t":"2026-10-22T18:45:00Z","v":739,"vw":72.998},{"c":73.015,"h":73.015,"l":73.01,"n":12,"o":73.01,"t":"2026-10-22T18:50:00Z","v":794,"vw":73.011626},{"c":73.015,"h":73.015,"l":73.015,"n":3,"o":73.015,"t":"2026-10-22T18:55:00Z","v":164,"vw":73.015},{"c":72.91,"h":72.97,"l":72.88,"n":114,"o":72.93,"t":"2026-10-22T19:00:00Z","v":10759,"vw":72.925347},{"c":72.885,"h":72.91,"l":72.885,"n":32,"o":72.91,"t":"2026-10-22T19:05:00Z","v":1130,"vw":72.901451},{"c":72.81,"h":72.91,"l":72.81,"n":98,"o":72.9,"t":"2026-10-22T19:10:00Z","v":5477,"vw":72.87587},{"c":72.75,"h":72.82,"l":72.6804,"n":57,"o":72.82,"t":"2026-10-22T19:15:00Z","v":2049,"vw":72.747682},{"c":72.89,"h":72.9,"l":72.77,"n":52,"o":72.77,"t":"2026-10-22T19:20:00Z","v":3785,"vw":72.821307},{"c":72.84,"h":72.905,"l":72.81,"n":15,"o":72.905,"t":"2026-10-22T19:25:00Z","v":495,"vw":72.865},{"c":72.905,"h":72.905,"l":72.8,"n":29,"o":72.905,"t":"2026-10-22T19:30:00Z","v":1474,"vw":72.858885},{"c":72.895,"h":72.905,"l":72.79,"n":42,"o":72.905,"t":"2026-10-22T19:35:00Z","v":2461,"vw":72.870481},{"c":72.82,"h":72.9,"l":72.82,"n":62,"o":72.9,"t":"2026-10-22T19:40:00Z","v":2728,"vw":72.868377},{"c":72.8201,"h":72.92,"l":72.79,"n":165,"o":72.89,"t":"2026-10-22T19:45:00Z","v":13011,"vw":72.837221},{"c":72.705,"h":72.95,"l":72.67,"n":152,"o":72.82,"t":"2026-10-22T19:50:00Z","v":7715,"vw":72.817486},{"c":72.52,"h":72.81,"l":72.52,"n":374,"o":72.67,"t":"2026-10-22T19:55:00Z","v":17891,"vw":72.675789},{"c":72.99,"h":72.99,"l":72.99,"n":8,"o":72.99,"t":"2026-10-22T20:00:00Z","v":10764,"vw":72.99}],"history":[{"c":51.14,"h":52.26,"l":51.13,"n":5714,"o":52.26,"t":"2024-10-21T04:00:00Z","v":784011,"vw":51.378163},{"c":51.71,"h":52.16,"l":51.25,"n":3023,"o":51.35,"t":"2024-10-22T04:00:00Z","v":247865,"vw":51.723424},{"c":51.7,"h":51.88,"l":51.26,"n":4041,"o":51.5,"t":"2024-10-23T04:00:00Z","v":236501,"vw":51.542929},{"c":52.25,"h":52.3,"l":51.41,"n":2072,"o":51.62,"t":"2024-10-24T04:00:00Z","v":175572,"vw":52.035689},{"c":52.21,"h":52.5,"l":51.53,"n":4042,"o":52.5,"t":"2024-10-25T04:00:00Z","v":309223,"vw":52.081664},{"c":51.84,"h":52.3,"l":51.61,"n":3375,"o":51.94,"t":"2024-10-28T04:00:00Z","v":285304,"vw":51.932345},{"c":51.66,"h":51.9823,"l":50.52,"n":6402,"o":51.84,"t":"2024-10-29T04:00:00Z","v":547782,"vw":51.246311},{"c":50.98,"h":52,"l":50.78,"n":4434,"o":51.99,"t":"2024-10-30T04:00:00Z","v":377118,"vw":51.165834},{"c":50.8,"h":51.44,"l":50.7,"n":3706,"o":51,"t":"2024-10-31T04:00:00Z","v":259632,"vw":50.969209},{"c":50.91,"h":52.1099,"l":50.79,"n":4743,"o":51.4,"t":"2024-11-01T04:00:00Z","v":387414,"vw":51.270675},{"c":51.42,"h":51.99,"l":51.16,"n":4069,"o":51.16,"t":"2024-11-04T05:00:00Z","v":420140,"vw":51.491848},{"c":53.26,"h":53.3,"l":51.46,"n":7295,"o":51.46,"t":"2024-11-05T05:00:00Z","v":609132,"vw":52.89188},{"c":54.36,"h":54.98,"l":52.5001,"n":12215,"o":52.74,"t":"2024-11-06T05:00:00Z","v":972648,"vw":53.961721},{"c":53.36,"h":54.5313,"l":53.32,"n":6555,"o":54.03,"t":"2024-11-07T05:00:00Z","v":469643,"vw":53.964753},{"c":52.58,"h":53.3,"l":51.87,"n":4888,"o":51.99,"t":"2024-11-08T05:00:00Z","v":423047,"vw":52.553184},{"c":51.49,"h":52.34,"l":51.21,"n":5498,"o":52.17,"t":"2024-11-11T05:00:00Z","v":439486,"vw":51.629802},{"c":51.67,"h":52.08,"l":51.1801,"n":3829,"o":51.42,"t":"2024-11-12T05:00:00Z","v":378478,"vw":51.569323},{"c":51.47,"h":52.0981,"l":51.25,"n":2664,"o":51.53,"t":"2024-11-13T05:00:00Z","v":183295,"vw":51.567719},{"c":51.62,"h":51.7119,"l":51.2027,"n":3105,"o":51.41,"t":"2024-11-14T05:00:00Z","v":200108,"vw":51.490279},{"c":52.16,"h":52.64,"l":51.6,"n":4941,"o":51.7,"t":"2024-11-15T05:00:00Z","v":330121,"vw":52.226791},{"c":53.88,"h":54.1,"l":51.95,"n":8925,"o":52,"t":"2024-11-18T05:00:00Z","v":660138,"vw":53.533109},{"c":53.82,"h":54.49,"l":53.37,"n":4863,"o":53.8,"t":"2024-11-19T05:00:00Z","v":421269,"vw":54.005211},{"c":53.43,"h":54.08,"l":53.01,"n":4608,"o":53.76,"t":"2024-11-20T05:00:00Z","v":430421,"vw":53.556092},{"c":54.02,"h":54.19,"l":53.2388,"n":3761,"o":53.34,"t":"2024-11-21T05:00:00Z","v":286397,"vw":53.893888},{"c":54.33,"h":54.45,"l":53.6,"n":4671,"o":53.69,"t":"2024-11-22T05:00:00Z","v":438899,"vw":54.098619},{"c":54.37,"h":54.61,"l":53.48,"n":3978,"o":54.31,"t":"2024-11-25T05:00:00Z","v":277431,"vw":54.237264},{"c":54.19,"h":54.4,"l":53.48,"n":3956,"o":54.39,"t":"2024-11-26T05:00:00Z","v":258215,"vw":53.934297},{"c":54.63,"h":55.18,"l":54.0657,"n":3616,"o":54.27,"t":"2024-11-27T05:00:00Z","v":330737,"vw":54.725099},{"c":56.46,"h":57.01,"l":54.6843,"n":4857,"o":54.73,"t":"2024-11-29T05:00:00Z","v":408411,"vw":56.139771},{"c":56.69,"h":57.49,"l":55.6648,"n":5819,"o":56.07,"t":"2024-12-02T05:00:00Z","v":524223,"vw":56.392117},{"c":56.82,"h":56.99,"l":56.1,"n":4161,"o":56.34,"t":"2024-12-03T05:00:00Z","v":301326,"vw":56.654662},{"c":54.74,"h":56.74,"l":54.4,"n":5748,"o":56.74,"t":"2024-12-04T05:00:00Z","v":420605,"vw":55.003668},{"c":55.27,"h":55.875,"l":54.69,"n":3846,"o":54.7,"t":"2024-12-05T05:00:00Z","v":272875,"vw":55.403391},{"c":54.14,"h":55.265,"l":54.0409,"n":4220,"o":55.19,"t":"2024-12-06T05:00:00Z","v":367987,"vw":54.390717},{"c":54.16,"h":55.89,"l":54.01,"n":5937,"o":54.01,"t":"2024-12-09T05:00:00Z","v":421272,"vw":54.904605},{"c":53.41,"h":54.8,"l":53.34,"n":3767,"o":54.63,"t":"2024-12-10T05:00:00Z","v":335197,"vw":53.788678},{"c":53.53,"h":54.17,"l":53.3,"n":5162,"o":53.51,"t":"2024-12-11T05:00:00Z","v":362106,"vw":53.694691},{"c":53.68,"h":53.9006,"l":53.31,"n":4548,"o":53.7,"t":"2024-12-12T05:00:00Z","v":258783,"vw":53.599553},{"c":53.36,"h":54.24,"l":53.22,"n":3819,"o":53.68,"t":"2024-12-13T05:00:00Z","v":288919,"vw":53.562917},{"c":53.02,"h":53.94,"l":52.75,"n":6299,"o":53.04,"t":"2024-12-16T05:00:00Z","v":273328,"vw":53.251337},{"c":51.97,"h":52.99,"l":51.53,"n":5842,"o":52.89,"t":"2024-12-17T05:00:00Z","v":773928,"vw":52.151951},{"c":50.86,"h":52.4699,"l":50.52,"n":9382,"o":52.02,"t":"2024-12-18T05:00:00Z","v":760442,"vw":51.627561},{"c":51.07,"h":51.5,"l":50.11,"n":8512,"o":51,"t":"2024-12-19T05:00:00Z","v":781477,"vw":50.850136},{"c":51.08,"h":51.42,"l":50.65,"n":6827,"o":51.06,"t":"2024-12-20T05:00:00Z","v":993795,"vw":51.083838},{"c":51.48,"h":51.74,"l":49.62,"n":7659,"o":50.06,"t":"2024-12-23T05:00:00Z","v":657589,"vw":50.789295},{"c":51.99,"h":52.24,"l":51.1833,"n":3180,"o":51.5,"t":"2024-12-24T05:00:00Z","v":312300,"vw":51.806399},{"c":51.08,"h":52.01,"l":50.51,"n":6745,"o":51.68,"t":"2024-12-26T05:00:00Z","v":485202,"vw":50.930798},{"c":51.44,"h":51.47,"l":50.735,"n":3182,"o":51.08,"t":"2024-12-27T05:00:00Z","v":315301,"vw":51.142099},{"c":50.93,"h":51.65,"l":50.61,"n":3786,"o":51.2,"t":"2024-12-30T05:00:00Z","v":303657,"vw":51.110018},{"c":51.44,"h":51.75,"l":50.79,"n":2420,"o":50.79,"t":"2024-12-31T05:00:00Z","v":198276,"vw":51.365528},{"c":51.77,"h":52.05,"l":51.37,"n":2920,"o":51.37,"t":"2025-01-02T05:00:00Z","v":375580,"vw":51.696808},{"c":51.85,"h":52.4,"l":51.55,"n":3045,"o":52,"t":"2025-01-03T05:00:00Z","v":362028,"vw":51.860425},{"c":52.3,"h":52.75,"l":51.89,"n":3547,"o":51.89,"t":"2025-01-06T05:00:00Z","v":222309,"vw":52.374299},{"c":51.76,"h":52.7351,"l":51.27,"n":4108,"o":52.4,"t":"2025-01-07T05:00:00Z","v":247800,"vw":51.765457},{"c":52.46,"h":52.46,"l":51.19,"n":3414,"o":51.89,"t":"2025-01-08T05:00:00Z","v":259513,"vw":51.883629},{"c":51.29,"h":52.52,"l":51.08,"n":5043,"o":52.5,"t":"2025-01-10T05:00:00Z","v":419231,"vw":51.491135},{"c":51.76,"h":52.84,"l":51.13,"n":6589,"o":51.49,"t":"2025-01-13T05:00:00Z","v":521907,"vw":51.966371},{"c":53,"h":53.6705,"l":51.8,"n":5565,"o":51.81,"t":"2025-01-14T05:00:00Z","v":406809,"vw":52.988549},{"c":53.39,"h":54.16,"l":53.03,"n":5021,"o":53.54,"t":"2025-01-15T05:00:00Z","v":403267,"vw":53.58354},{"c":54.71,"h":54.95,"l":53.44,"n":4444,"o":53.5,"t":"2025-01-16T05:00:00Z","v":283035,"vw":54.305916},{"c":54.59,"h":55.1,"l":54.01,"n":4262,"o":54.01,"t":"2025-01-17T05:00:00Z","v":288624,"vw":54.604214},{"c":54.73,"h":55.76,"l":54.3963,"n":6842,"o":54.59,"t":"2025-01-21T05:00:00Z","v":470944,"vw":54.944148},{"c":55.14,"h":55.62,"l":54.54,"n":7361,"o":54.86,"t":"2025-01-22T05:00:00Z","v":477170,"vw":55.15899},{"c":55.75,"h":56.35,"l":55.18,"n":7103,"o":55.6,"t":"2025-01-23T05:00:00Z","v":675440,"vw":55.87256},{"c":55.81,"h":56.59,"l":55.75,"n":5258,"o":55.75,"t":"2025-01-24T05:00:00Z","v":450276,"vw":56.148483},{"c":55.82,"h":56.4921,"l":55,"n":7832,"o":56.2,"t":"2025-01-27T05:00:00Z","v":605238,"vw":55.540677},{"c":56.16,"h":56.31,"l":55.3315,"n":7634,"o":55.99,"t":"2025-01-28T05:00:00Z","v":669398,"vw":55.98841},{"c":56.7,"h":57.22,"l":56.01,"n":7228,"o":56.01,"t":"2025-01-29T05:00:00Z","v":580944,"vw":56.787688},{"c":58,"h":58,"l":55.35,"n":12630,"o":57.25,"t":"2025-01-30T05:00:00Z","v":3138697,"vw":57.580454},{"c":56.33,"h":57.59,"l":56.23,"n":12356,"o":57.26,"t":"2025-01-31T05:00:00Z","v":844112,"vw":56.869588},{"c":57.69,"h":58.04,"l":55.94,"n":8443,"o":55.94,"t":"2025-02-03T05:00:00Z","v":638873,"vw":57.435813},{"c":59.15,"h":59.62,"l":57.154,"n":10063,"o":57.8,"t":"2025-02-04T05:00:00Z","v":795126,"vw":59.017046},{"c":59.25,"h":59.6676,"l":58.56,"n":9230,"o":59.27,"t":"2025-02-05T05:00:00Z","v":497067,"vw":58.982848},{"c":57.88,"h":59.45,"l":57.78,"n":8655,"o":59.43,"t":"2025-02-06T05:00:00Z","v":611433,"vw":58.175134},{"c":56.43,"h":57.14,"l":55.785,"n":7254,"o":57.02,"t":"2025-02-07T05:00:00Z","v":448491,"vw":56.38641},{"c":56.66,"h":57.5999,"l":56.38,"n":8016,"o":56.48,"t":"2025-02-10T05:00:00Z","v":691584,"vw":56.967158},{"c":57.33,"h":57.45,"l":54.65,"n":10166,"o":55.22,"t":"2025-02-11T05:00:00Z","v":764759,"vw":56.120748},{"c":56.39,"h":57.12,"l":55.66,"n":4336,"o":57.12,"t":"2025-02-12T05:00:00Z","v":360709,"vw":56.249041},{"c":57.35,"h":57.93,"l":55.6705,"n":5794,"o":56,"t":"2025-02-13T05:00:00Z","v":310528,"vw":57.006115},{"c":57.08,"h":58.5689,"l":57.06,"n":5830,"o":57.5,"t":"2025-02-14T05:00:00Z","v":413741,"vw":57.603455},{"c":57.98,"h":58.7,"l":56.74,"n":6065,"o":56.74,"t":"2025-02-18T05:00:00Z","v":462983,"vw":58.167316},{"c":58.3,"h":58.98,"l":57.87,"n":6720,"o":58.55,"t":"2025-02-19T05:00:00Z","v":495717,"vw":58.381997},{"c":57.9,"h":58.15,"l":56.9,"n":5311,"o":57.85,"t":"2025-02-20T05:00:00Z","v":328199,"vw":57.689885},{"c":57.95,"h":58.258,"l":57.45,"n":4337,"o":58.04,"t":"2025-02-21T05:00:00Z","v":537886,"vw":57.884458},{"c":57.69,"h":58.2,"l":57.1,"n":7182,"o":58.17,"t":"2025-02-24T05:00:00Z","v":419677,"vw":57.680606},{"c":57.71,"h":58.055,"l":56.58,"n":4685,"o":57.51,"t":"2025-02-25T05:00:00Z","v":348377,"vw":57.336618},{"c":57.69,"h":57.95,"l":57.11,"n":5631,"o":57.49,"t":"2025-02-26T05:00:00Z","v":364206,"vw":57.563056},{"c":58.04,"h":58.25,"l":56.93,"n":5343,"o":57.92,"t":"2025-02-27T05:00:00Z","v":394767,"vw":57.773851},{"c":58.81,"h":58.91,"l":57.79,"n":5706,"o":57.82,"t":"2025-02-28T05:00:00Z","v":391712,"vw":58.440794},{"c":58.7,"h":59.13,"l":58.375,"n":5833,"o":58.67,"t":"2025-03-03T05:00:00Z","v":373554,"vw":58.727229},{"c":57.86,"h":58.43,"l":56.61,"n":8295,"o":58.43,"t":"2025-03-04T05:00:00Z","v":664231,"vw":57.495315},{"c":57.41,"h":57.94,"l":55.6,"n":5878,"o":57.94,"t":"2025-03-05T05:00:00Z","v":500670,"vw":56.875794},{"c":56.9,"h":57.65,"l":56.08,"n":5623,"o":56.91,"t":"2025-03-06T05:00:00Z","v":331043,"vw":56.855163},{"c":56.81,"h":57.795,"l":56.01,"n":6147,"o":57.1,"t":"2025-03-07T05:00:00Z","v":401025,"vw":56.823038},{"c":58.06,"h":58.85,"l":56.4929,"n":5947,"o":56.67,"t":"2025-03-10T04:00:00Z","v":418737,"vw":57.956556},{"c":58.24,"h":58.91,"l":57.505,"n":7734,"o":58.43,"t":"2025-03-11T04:00:00Z","v":491491,"vw":58.191618},{"c":57.63,"h":58.25,"l":57.6,"n":3767,"o":58.25,"t":"2025-03-12T04:00:00Z","v":275437,"vw":57.909581},{"c":57.43,"h":58.27,"l":57.33,"n":5591,"o":57.33,"t":"2025-03-13T04:00:00Z","v":401400,"vw":57.642635},{"c":57.86,"h":58.39,"l":57.575,"n":3431,"o":57.79,"t":"2025-03-14T04:00:00Z","v":398427,"vw":57.933033},{"c":58.67,"h":59.3,"l":57.56,"n":4130,"o":57.56,"t":"2025-03-17T04:00:00Z","v":254019,"vw":58.82349},{"c":58.45,"h":59.25,"l":58.05,"n":3277,"o":58.75,"t":"2025-03-18T04:00:00Z","v":186599,"vw":58.461731},{"c":58.52,"h":59.2,"l":57.9431,"n":5646,"o":58.62,"t":"2025-03-19T04:00:00Z","v":321516,"vw":58.553161},{"c":57.86,"h":58.76,"l":57.58,"n":3287,"o":58.52,"t":"2025-03-20T04:00:00Z","v":269665,"vw":57.9722},{"c":56.74,"h":58.11,"l":56.66,"n":5599,"o":57.97,"t":"2025-03-21T04:00:00Z","v":948594,"vw":56.862483},{"c":57,"h":57.59,"l":56.2161,"n":6241,"o":56.73,"t":"2025-03-24T04:00:00Z","v":351157,"vw":56.752785},{"c":57.39,"h":57.8012,"l":56.335,"n":4262,"o":56.91,"t":"2025-03-25T04:00:00Z","v":274112,"vw":57.010573},{"c":57.87,"h":57.96,"l":56.91,"n":3880,"o":56.91,"t":"2025-03-26T04:00:00Z","v":209856,"vw":57.630656},{"c":58.6,"h":58.6,"l":57.4096,"n":3768,"o":57.64,"t":"2025-03-27T04:00:00Z","v":311815,"vw":58.228901},{"c":59.2,"h":59.21,"l":58.01,"n":4155,"o":58.5,"t":"2025-03-28T04:00:00Z","v":259702,"vw":58.710417},{"c":58.06,"h":59.2,"l":57.67,"n":3410,"o":59.08,"t":"2025-03-31T04:00:00Z","v":184894,"vw":58.280594},{"c":58.78,"h":58.79,"l":57.37,"n":2592,"o":58.055,"t":"2025-04-01T04:00:00Z","v":116998,"vw":58.287525},{"c":59.13,"h":59.23,"l":58.2955,"n":2776,"o":58.71,"t":"2025-04-02T04:00:00Z","v":131397,"vw":58.944904},{"c":57,"h":58.24,"l":56.65,"n":6244,"o":58.08,"t":"2025-04-03T04:00:00Z","v":366484,"vw":57.183048},{"c":52.84,"h":55.75,"l":51.69,"n":9222,"o":55.57,"t":"2025-04-04T04:00:00Z","v":669153,"vw":53.345905},{"c":52.04,"h":53.08,"l":48,"n":14002,"o":50,"t":"2025-04-07T04:00:00Z","v":1217189,"vw":51.338928},{"c":50.38,"h":54.21,"l":49.69,"n":6879,"o":53.88,"t":"2025-04-08T04:00:00Z","v":500646,"vw":51.093333},{"c":52.92,"h":53.71,"l":48.41,"n":9570,"o":49.35,"t":"2025-04-09T04:00:00Z","v":682241,"vw":50.689523},{"c":52.03,"h":53.065,"l":50,"n":8830,"o":52.03,"t":"2025-04-10T04:00:00Z","v":475330,"vw":51.594572},{"c":53.87,"h":53.96,"l":51.1,"n":5469,"o":52.03,"t":"2025-04-11T04:00:00Z","v":343268,"vw":52.873646},{"c":54.88,"h":55.33,"l":53.7985,"n":3478,"o":54.41,"t":"2025-04-14T04:00:00Z","v":362306,"vw":54.787022},{"c":56.37,"h":56.79,"l":55,"n":4614,"o":55,"t":"2025-04-15T04:00:00Z","v":295078,"vw":56.229198},{"c":56.76,"h":57.34,"l":55.93,"n":4017,"o":56.2,"t":"2025-04-16T04:00:00Z","v":233019,"vw":56.696758},{"c":57.22,"h":58.05,"l":56.5291,"n":3562,"o":56.92,"t":"2025-04-17T04:00:00Z","v":230142,"vw":57.307959},{"c":56.76,"h":56.865,"l":55.6,"n":4913,"o":56.865,"t":"2025-04-21T04:00:00Z","v":384143,"vw":56.220403},{"c":58.56,"h":58.56,"l":56.9944,"n":4076,"o":57.43,"t":"2025-04-22T04:00:00Z","v":374095,"vw":58.112963},{"c":59.17,"h":59.25,"l":58.03,"n":3503,"o":59,"t":"2025-04-23T04:00:00Z","v":224247,"vw":58.807442},{"c":58.77,"h":59.64,"l":58.365,"n":2928,"o":58.76,"t":"2025-04-24T04:00:00Z","v":183090,"vw":58.946299},{"c":58.92,"h":59.08,"l":58.02,"n":2255,"o":58.27,"t":"2025-04-25T04:00:00Z","v":110893,"vw":58.591572},{"c":58.73,"h":59.3667,"l":58.5,"n":2920,"o":58.5,"t":"2025-04-28T04:00:00Z","v":205975,"vw":58.974078},{"c":59.12,"h":59.88,"l":58.63,"n":3801,"o":58.7,"t":"2025-04-29T04:00:00Z","v":298553,"vw":59.330258},{"c":58.15,"h":59.423,"l":57.4501,"n":4280,"o":58.9,"t":"2025-04-30T04:00:00Z","v":254836,"vw":58.220813},{"c":57.03,"h":58.5,"l":57,"n":3067,"o":57.87,"t":"2025-05-01T04:00:00Z","v":205138,"vw":57.62652},{"c":57.94,"h":57.94,"l":57.155,"n":4128,"o":57.68,"t":"2025-05-02T04:00:00Z","v":260163,"vw":57.605898},{"c":54.57,"h":57.075,"l":53.5,"n":22249,"o":56.51,"t":"2025-05-05T04:00:00Z","v":2009702,"vw":54.787207},{"c":53.74,"h":55.34,"l":52.75,"n":9992,"o":54.47,"t":"2025-05-06T04:00:00Z","v":746347,"vw":53.59162},{"c":56.55,"h":56.55,"l":53.28,"n":8813,"o":54.1,"t":"2025-05-07T04:00:00Z","v":640990,"vw":55.227338},{"c":56.5,"h":57,"l":55.58,"n":8039,"o":55.88,"t":"2025-05-08T04:00:00Z","v":767309,"vw":56.430122},{"c":55.32,"h":55.785,"l":54.3758,"n":7572,"o":55.5,"t":"2025-05-09T04:00:00Z","v":542282,"vw":55.239829},{"c":55.53,"h":56.49,"l":55.3,"n":5776,"o":55.93,"t":"2025-05-12T04:00:00Z","v":402610,"vw":55.730354},{"c":57.46,"h":57.5,"l":55.21,"n":5200,"o":55.33,"t":"2025-05-13T04:00:00Z","v":382233,"vw":56.883163},{"c":57.05,"h":57.53,"l":56.35,"n":4738,"o":57.01,"t":"2025-05-14T04:00:00Z","v":375624,"vw":56.984911},{"c":57.33,"h":57.71,"l":56.54,"n":3629,"o":56.97,"t":"2025-05-15T04:00:00Z","v":261147,"vw":57.242252},{"c":56.39,"h":57.61,"l":56,"n":4939,"o":56.7,"t":"2025-05-16T04:00:00Z","v":303737,"vw":56.300367},{"c":57.05,"h":57.05,"l":55.83,"n":3525,"o":56.39,"t":"2025-05-19T04:00:00Z","v":206408,"vw":56.609701},{"c":55.98,"h":57.31,"l":55.6,"n":6392,"o":57.31,"t":"2025-05-20T04:00:00Z","v":446611,"vw":56.154395},{"c":55.19,"h":56.22,"l":55,"n":5649,"o":55.51,"t":"2025-05-21T04:00:00Z","v":353170,"vw":55.358177},{"c":54.9,"h":55.54,"l":54.575,"n":4199,"o":55.03,"t":"2025-05-22T04:00:00Z","v":246979,"vw":55.131469},{"c":55.19,"h":55.52,"l":54.8219,"n":3455,"o":54.89,"t":"2025-05-23T04:00:00Z","v":220034,"vw":55.199816},{"c":56.16,"h":56.22,"l":55.185,"n":4768,"o":55.8,"t":"2025-05-27T04:00:00Z","v":304401,"vw":55.880712},{"c":55.21,"h":56.16,"l":55.1033,"n":2573,"o":56.16,"t":"2025-05-28T04:00:00Z","v":188224,"vw":55.407103},{"c":55.13,"h":56.07,"l":54.63,"n":5161,"o":55.11,"t":"2025-05-29T04:00:00Z","v":355325,"vw":55.206419},{"c":53.94,"h":55.12,"l":53.75,"n":4760,"o":55,"t":"2025-05-30T04:00:00Z","v":482518,"vw":54.227616},{"c":53.65,"h":54.7536,"l":53.24,"n":4271,"o":54.1,"t":"2025-06-02T04:00:00Z","v":295438,"vw":53.629703},{"c":54.36,"h":54.58,"l":53.2,"n":6031,"o":53.51,"t":"2025-06-03T04:00:00Z","v":335130,"vw":54.095062},{"c":53.25,"h":54.31,"l":53.02,"n":5557,"o":53.95,"t":"2025-06-04T04:00:00Z","v":725914,"vw":53.541756},{"c":53.93,"h":54.2,"l":53,"n":7918,"o":53.5,"t":"2025-06-05T04:00:00Z","v":504114,"vw":53.68965},{"c":53.81,"h":54.62,"l":53.7401,"n":4211,"o":54.12,"t":"2025-06-06T04:00:00Z","v":357968,"vw":54.151745},{"c":52.45,"h":54.4132,"l":52.32,"n":7679,"o":53.97,"t":"2025-06-09T04:00:00Z","v":634091,"vw":52.837199},{"c":53.27,"h":53.36,"l":52.55,"n":4516,"o":52.55,"t":"2025-06-10T04:00:00Z","v":319651,"vw":53.049074},{"c":53.51,"h":53.78,"l":52.62,"n":5884,"o":53.47,"t":"2025-06-11T04:00:00Z","v":454909,"vw":53.246081},{"c":54.06,"h":54.06,"l":53.13,"n":3631,"o":53.62,"t":"2025-06-12T04:00:00Z","v":262625,"vw":53.628003},{"c":53.22,"h":54.4363,"l":53.05,"n":4628,"o":54.43,"t":"2025-06-13T04:00:00Z","v":750038,"vw":53.321279},{"c":52.94,"h":53.99,"l":52.39,"n":5358,"o":53.5,"t":"2025-06-16T04:00:00Z","v":321990,"vw":52.930752},{"c":52.45,"h":53.275,"l":52.19,"n":10236,"o":53.09,"t":"2025-06-17T04:00:00Z","v":694667,"vw":52.745533},{"c":53.21,"h":53.48,"l":51.95,"n":5764,"o":52.69,"t":"2025-06-18T04:00:00Z","v":429637,"vw":52.960149},{"c":53.51,"h":53.7099,"l":52.83,"n":2954,"o":53.12,"t":"2025-06-20T04:00:00Z","v":469321,"vw":53.414039},{"c":53.18,"h":53.99,"l":52.56,"n":3514,"o":53.54,"t":"2025-06-23T04:00:00Z","v":245494,"vw":53.084712},{"c":52.8,"h":53.7,"l":52.6749,"n":4250,"o":53.1,"t":"2025-06-24T04:00:00Z","v":302450,"vw":53.073292},{"c":51.45,"h":52.9893,"l":51.45,"n":6261,"o":52.44,"t":"2025-06-25T04:00:00Z","v":399214,"vw":52.170377},{"c":53.22,"h":53.3,"l":51.55,"n":5754,"o":51.56,"t":"2025-06-26T04:00:00Z","v":447307,"vw":52.878565},{"c":54.31,"h":54.35,"l":53.29,"n":7574,"o":53.32,"t":"2025-06-27T04:00:00Z","v":523908,"vw":53.84181},{"c":53.59,"h":54.4,"l":53.52,"n":5431,"o":53.98,"t":"2025-06-30T04:00:00Z","v":410542,"vw":53.91716},{"c":53.07,"h":53.8,"l":52.7535,"n":2924,"o":53.8,"t":"2025-07-01T04:00:00Z","v":190211,"vw":53.161191},{"c":54.45,"h":54.5,"l":53.08,"n":3916,"o":53.47,"t":"2025-07-02T04:00:00Z","v":278219,"vw":53.956387},{"c":55.03,"h":55.03,"l":54,"n":2486,"o":54,"t":"2025-07-03T04:00:00Z","v":251974,"vw":54.686213},{"c":53.32,"h":54.7842,"l":53.09,"n":5148,"o":54.63,"t":"2025-07-07T04:00:00Z","v":338628,"vw":53.479666},{"c":52.7,"h":53.61,"l":52.5,"n":5478,"o":53.01,"t":"2025-07-08T04:00:00Z","v":397377,"vw":52.826299},{"c":53.07,"h":53.11,"l":52.4,"n":4291,"o":52.8,"t":"2025-07-09T04:00:00Z","v":320149,"vw":52.725908},{"c":52.73,"h":53.19,"l":52.34,"n":4579,"o":53.17,"t":"2025-07-10T04:00:00Z","v":352999,"vw":52.610584},{"c":53.53,"h":53.53,"l":52.38,"n":3690,"o":52.58,"t":"2025-07-11T04:00:00Z","v":377327,"vw":53.09619},{"c":53.62,"h":53.63,"l":52.8,"n":3947,"o":53.01,"t":"2025-07-14T04:00:00Z","v":409029,"vw":53.264641},{"c":53.08,"h":53.5205,"l":52.5015,"n":3743,"o":52.97,"t":"2025-07-15T04:00:00Z","v":262074,"vw":52.870423},{"c":51.96,"h":53.09,"l":51.86,"n":5376,"o":53,"t":"2025-07-16T04:00:00Z","v":418868,"vw":52.175287},{"c":52,"h":52.3,"l":51.56,"n":5868,"o":51.9,"t":"2025-07-17T04:00:00Z","v":485507,"vw":51.865141},{"c":53.34,"h":53.37,"l":52.04,"n":5736,"o":52.04,"t":"2025-07-18T04:00:00Z","v":499039,"vw":52.950858},{"c":52.48,"h":53.35,"l":52.145,"n":3995,"o":53.34,"t":"2025-07-21T04:00:00Z","v":384377,"vw":52.51366},{"c":52.72,"h":52.8174,"l":52.08,"n":5054,"o":52.2,"t":"2025-07-22T04:00:00Z","v":421332,"vw":52.506308},{"c":52.57,"h":53.11,"l":52.5,"n":5016,"o":52.86,"t":"2025-07-23T04:00:00Z","v":372919,"vw":52.799794},{"c":53.48,"h":53.6,"l":52.1101,"n":4217,"o":52.6,"t":"2025-07-24T04:00:00Z","v":373240,"vw":53.157284},{"c":53.51,"h":53.62,"l":52.8101,"n":2215,"o":53.62,"t":"2025-07-25T04:00:00Z","v":202240,"vw":53.283545},{"c":53.57,"h":53.975,"l":53.25,"n":5775,"o":53.44,"t":"2025-07-28T04:00:00Z","v":439874,"vw":53.651221},{"c":55.09,"h":55.12,"l":53.6792,"n":4026,"o":53.73,"t":"2025-07-29T04:00:00Z","v":349059,"vw":54.564422},{"c":54.74,"h":54.9546,"l":54.37,"n":2326,"o":54.85,"t":"2025-07-30T04:00:00Z","v":128068,"vw":54.669875},{"c":55.31,"h":55.63,"l":54.09,"n":4267,"o":54.76,"t":"2025-07-31T04:00:00Z","v":254490,"vw":55.222433},{"c":53.67,"h":55.2999,"l":53.41,"n":5367,"o":55.13,"t":"2025-08-01T04:00:00Z","v":347856,"vw":53.941457},{"c":54.23,"h":54.54,"l":53.715,"n":3117,"o":53.74,"t":"2025-08-04T04:00:00Z","v":216635,"vw":54.203848},{"c":53.5,"h":54.6528,"l":53.5,"n":4031,"o":54.2,"t":"2025-08-05T04:00:00Z","v":290358,"vw":53.831693},{"c":52.88,"h":54.5299,"l":52.54,"n":5102,"o":53.24,"t":"2025-08-06T04:00:00Z","v":418339,"vw":53.167377},{"c":52.31,"h":53.33,"l":52.14,"n":4935,"o":52.8,"t":"2025-08-07T04:00:00Z","v":363898,"vw":52.513859},{"c":52.13,"h":52.67,"l":51.5091,"n":6154,"o":51.88,"t":"2025-08-08T04:00:00Z","v":673722,"vw":52.127978},{"c":50.6,"h":52.12,"l":50.6,"n":6143,"o":52.12,"t":"2025-08-11T04:00:00Z","v":544605,"vw":51.270043},{"c":51.43,"h":51.43,"l":50.45,"n":6462,"o":51,"t":"2025-08-12T04:00:00Z","v":481473,"vw":50.931036},{"c":52.38,"h":52.46,"l":51.23,"n":5728,"o":51.4,"t":"2025-08-13T04:00:00Z","v":342499,"vw":51.800876},{"c":52.27,"h":52.46,"l":51.64,"n":5672,"o":52.11,"t":"2025-08-14T04:00:00Z","v":417368,"vw":52.163079},{"c":52.43,"h":52.8,"l":51.85,"n":5216,"o":52.4,"t":"2025-08-15T04:00:00Z","v":429822,"vw":52.542434},{"c":53.22,"h":53.24,"l":52.1384,"n":6158,"o":52.26,"t":"2025-08-18T04:00:00Z","v":465921,"vw":52.848063},{"c":51.81,"h":53.1499,"l":51.63,"n":7207,"o":53.01,"t":"2025-08-19T04:00:00Z","v":816216,"vw":52.215283},{"c":52.09,"h":52.395,"l":51.51,"n":3365,"o":51.81,"t":"2025-08-20T04:00:00Z","v":231846,"vw":51.875073},{"c":51.88,"h":52.47,"l":51.7228,"n":4404,"o":52.22,"t":"2025-08-21T04:00:00Z","v":302583,"vw":52.021846},{"c":51.91,"h":52.22,"l":51.5,"n":3332,"o":51.6,"t":"2025-08-22T04:00:00Z","v":236387,"vw":51.905843},{"c":51.8,"h":52.38,"l":51.57,"n":2134,"o":51.57,"t":"2025-08-25T04:00:00Z","v":181505,"vw":52.072342},{"c":51.81,"h":51.86,"l":51.25,"n":6284,"o":51.74,"t":"2025-08-26T04:00:00Z","v":406998,"vw":51.531863},{"c":51.87,"h":52.3,"l":51.62,"n":6346,"o":51.62,"t":"2025-08-27T04:00:00Z","v":414663,"vw":51.934297},{"c":52.06,"h":52.2,"l":51.71,"n":4359,"o":51.75,"t":"2025-08-28T04:00:00Z","v":307721,"vw":51.963328},{"c":52.3,"h":52.45,"l":51.72,"n":4739,"o":51.83,"t":"2025-08-29T04:00:00Z","v":433857,"vw":52.173684},{"c":51.6,"h":52.2,"l":51.45,"n":4067,"o":51.87,"t":"2025-09-02T04:00:00Z","v":278416,"vw":51.713195},{"c":51.6,"h":51.75,"l":51.25,"n":2591,"o":51.68,"t":"2025-09-03T04:00:00Z","v":192638,"vw":51.473405},{"c":51.2,"h":51.875,"l":51.17,"n":3391,"o":51.5,"t":"2025-09-04T04:00:00Z","v":220310,"vw":51.461906},{"c":50.85,"h":51.44,"l":50.47,"n":5315,"o":51,"t":"2025-09-05T04:00:00Z","v":390168,"vw":50.857021},{"c":51.14,"h":51.14,"l":50.5314,"n":5050,"o":50.85,"t":"2025-09-08T04:00:00Z","v":315743,"vw":50.76772},{"c":51.1,"h":51.81,"l":50.945,"n":3103,"o":51.69,"t":"2025-09-09T04:00:00Z","v":217994,"vw":51.25192},{"c":50.52,"h":51.4373,"l":50.5,"n":5772,"o":50.82,"t":"2025-09-10T04:00:00Z","v":435525,"vw":50.813555},{"c":50.5,"h":50.655,"l":50.26,"n":5429,"o":50.52,"t":"2025-09-11T04:00:00Z","v":397053,"vw":50.423282},{"c":50.11,"h":50.57,"l":50.1,"n":3621,"o":50.35,"t":"2025-09-12T04:00:00Z","v":251050,"vw":50.2073},{"c":49.99,"h":50.4251,"l":49.99,"n":5900,"o":50.15,"t":"2025-09-15T04:00:00Z","v":683086,"vw":50.11989},{"c":50.06,"h":50.58,"l":49.97,"n":4463,"o":49.99,"t":"2025-09-16T04:00:00Z","v":383879,"vw":50.297282},{"c":49.93,"h":50.6288,"l":49.85,"n":4754,"o":49.96,"t":"2025-09-17T04:00:00Z","v":343515,"vw":50.091265},{"c":50.24,"h":50.49,"l":49.76,"n":6377,"o":50.11,"t":"2025-09-18T04:00:00Z","v":415032,"vw":50.084786},{"c":49.12,"h":50.21,"l":49.12,"n":6300,"o":49.93,"t":"2025-09-19T04:00:00Z","v":661232,"vw":49.385208},{"c":48.42,"h":49.12,"l":47.98,"n":7907,"o":49.12,"t":"2025-09-22T04:00:00Z","v":618633,"vw":48.456177},{"c":48.76,"h":49.2216,"l":48.568,"n":5886,"o":49,"t":"2025-09-23T04:00:00Z","v":460762,"vw":48.881658},{"c":49.5,"h":49.57,"l":48.965,"n":5764,"o":49.21,"t":"2025-09-24T04:00:00Z","v":586278,"vw":49.225459},{"c":49.75,"h":49.79,"l":49.17,"n":4453,"o":49.59,"t":"2025-09-25T04:00:00Z","v":296499,"vw":49.5872},{"c":50.52,"h":51.14,"l":49.99,"n":4763,"o":51.14,"t":"2025-09-26T04:00:00Z","v":338805,"vw":50.461011},{"c":49.66,"h":50.51,"l":49.52,"n":6124,"o":50.12,"t":"2025-09-29T04:00:00Z","v":555263,"vw":49.72931},{"c":50.01,"h":50.09,"l":49.03,"n":5502,"o":49.75,"t":"2025-09-30T04:00:00Z","v":501631,"vw":49.638663},{"c":50.59,"h":50.835,"l":49.54,"n":4500,"o":49.54,"t":"2025-10-01T04:00:00Z","v":340448,"vw":50.515599},{"c":49.85,"h":50.73,"l":49.65,"n":4843,"o":50.1,"t":"2025-10-02T04:00:00Z","v":416246,"vw":50.024763},{"c":50.71,"h":50.71,"l":49.68,"n":6105,"o":49.89,"t":"2025-10-03T04:00:00Z","v":616027,"vw":50.290007},{"c":50.7,"h":50.8695,"l":50.16,"n":5552,"o":50.16,"t":"2025-10-06T04:00:00Z","v":500646,"vw":50.69396},{"c":50.72,"h":50.83,"l":50.0822,"n":3860,"o":50.45,"t":"2025-10-07T04:00:00Z","v":327399,"vw":50.377806},{"c":49.97,"h":50.6999,"l":49.72,"n":17642,"o":50.22,"t":"2025-10-08T04:00:00Z","v":1587749,"vw":50.048862},{"c":48.93,"h":50.22,"l":48.9,"n":5725,"o":49.94,"t":"2025-10-09T04:00:00Z","v":440531,"vw":49.383458},{"c":49.43,"h":49.595,"l":48.6,"n":4682,"o":48.8,"t":"2025-10-10T04:00:00Z","v":352846,"vw":49.177272},{"c":50.25,"h":50.45,"l":49.01,"n":5250,"o":49.01,"t":"2025-10-13T04:00:00Z","v":511227,"vw":49.975758},{"c":50.82,"h":51.14,"l":49.8,"n":7551,"o":49.8,"t":"2025-10-14T04:00:00Z","v":837714,"vw":50.791946},{"c":52.43,"h":52.43,"l":50.82,"n":10246,"o":50.82,"t":"2025-10-15T04:00:00Z","v":941088,"vw":51.905272},{"c":53.05,"h":53.1,"l":52.22,"n":8598,"o":52.42,"t":"2025-10-16T04:00:00Z","v":873686,"vw":52.785409},{"c":54.04,"h":54.18,"l":52.94,"n":7412,"o":53.1,"t":"2025-10-17T04:00:00Z","v":721606,"vw":53.589755},{"c":53.93,"h":54.23,"l":53.64,"n":5252,"o":53.68,"t":"2025-10-20T04:00:00Z","v":418647,"vw":53.932331},{"c":53.41,"h":54.01,"l":53.35,"n":3498,"o":53.76,"t":"2025-10-21T04:00:00Z","v":352146,"vw":53.715457},{"c":54.5,"h":54.62,"l":53.24,"n":3773,"o":53.61,"t":"2025-10-22T04:00:00Z","v":342599,"vw":53.893164},{"c":54.21,"h":54.77,"l":53.89,"n":6045,"o":54.77,"t":"2025-10-23T04:00:00Z","v":479022,"vw":54.277315},{"c":53.71,"h":54.6726,"l":53.42,"n":5134,"o":54.5,"t":"2025-10-24T04:00:00Z","v":292423,"vw":53.815426},{"c":54.05,"h":54.97,"l":53.71,"n":5852,"o":53.97,"t":"2025-10-27T04:00:00Z","v":488403,"vw":54.376387},{"c":53.46,"h":54.4855,"l":53.31,"n":5390,"o":54.04,"t":"2025-10-28T04:00:00Z","v":411307,"vw":53.68913},{"c":53.39,"h":54.09,"l":53.32,"n":4872,"o":54.09,"t":"2025-10-29T04:00:00Z","v":355338,"vw":53.627938},{"c":53.18,"h":53.295,"l":50.62,"n":9127,"o":50.62,"t":"2025-10-30T04:00:00Z","v":808398,"vw":52.865307},{"c":52.22,"h":53.46,"l":52,"n":7786,"o":53.02,"t":"2025-10-31T04:00:00Z","v":592623,"vw":52.577344},{"c":51.59,"h":52.15,"l":50.76,"n":9447,"o":52,"t":"2025-11-03T05:00:00Z","v":854221,"vw":51.57377},{"c":52.39,"h":52.66,"l":51,"n":8936,"o":51,"t":"2025-11-04T05:00:00Z","v":808979,"vw":52.215958},{"c":52.55,"h":52.57,"l":51.4,"n":7590,"o":52.41,"t":"2025-11-05T05:00:00Z","v":643754,"vw":52.033875},{"c":52.24,"h":53.5,"l":50.79,"n":19220,"o":52.77,"t":"2025-11-06T05:00:00Z","v":1592116,"vw":52.083676},{"c":50.8,"h":52.64,"l":50.46,"n":18607,"o":52.64,"t":"2025-11-07T05:00:00Z","v":1509743,"vw":50.927797},{"c":51.28,"h":51.44,"l":50.16,"n":18726,"o":50.68,"t":"2025-11-10T05:00:00Z","v":1386065,"vw":50.955825},{"c":50.16,"h":51.7,"l":49.98,"n":18245,"o":51.5,"t":"2025-11-11T05:00:00Z","v":1140180,"vw":50.682329},{"c":51.06,"h":51.34,"l":50.2,"n":18421,"o":50.36,"t":"2025-11-12T05:00:00Z","v":1348640,"vw":50.840443},{"c":51.19,"h":51.23,"l":50.52,"n":10443,"o":51,"t":"2025-11-13T05:00:00Z","v":754935,"vw":50.938465},{"c":52.5,"h":53.08,"l":51.1386,"n":8682,"o":51.21,"t":"2025-11-14T05:00:00Z","v":598418,"vw":52.421476},{"c":53.29,"h":54.205,"l":52.54,"n":8981,"o":52.78,"t":"2025-11-17T05:00:00Z","v":811652,"vw":53.586961},{"c":54.37,"h":55.2385,"l":53.06,"n":18511,"o":53.35,"t":"2025-11-18T05:00:00Z","v":1279003,"vw":54.100631},{"c":54.51,"h":55.47,"l":53.8359,"n":10940,"o":54.35,"t":"2025-11-19T05:00:00Z","v":852897,"vw":54.856887},{"c":54.6,"h":55.48,"l":54,"n":12502,"o":54.49,"t":"2025-11-20T05:00:00Z","v":791012,"vw":54.63109},{"c":55.5,"h":55.645,"l":53.93,"n":8454,"o":54.55,"t":"2025-11-21T05:00:00Z","v":617125,"vw":55.134277},{"c":55.28,"h":55.66,"l":54.5522,"n":6178,"o":55.1,"t":"2025-11-24T05:00:00Z","v":408144,"vw":55.238138},{"c":55.5,"h":55.65,"l":54.615,"n":6578,"o":55.26,"t":"2025-11-25T05:00:00Z","v":461168,"vw":55.1102},{"c":55.95,"h":56.15,"l":55.1201,"n":9454,"o":55.5,"t":"2025-11-26T05:00:00Z","v":546708,"vw":55.803323},{"c":56.23,"h":56.395,"l":55.42,"n":2392,"o":55.95,"t":"2025-11-28T05:00:00Z","v":166978,"vw":56.135304},{"c":55.72,"h":56.355,"l":55.5051,"n":4484,"o":55.74,"t":"2025-12-01T05:00:00Z","v":323027,"vw":55.914151},{"c":54.31,"h":55.73,"l":54.31,"n":6028,"o":55.73,"t":"2025-12-02T05:00:00Z","v":462208,"vw":54.589155},{"c":54.9,"h":55.06,"l":54.2,"n":4130,"o":54.2,"t":"2025-12-03T05:00:00Z","v":267384,"vw":54.812243},{"c":54.59,"h":54.98,"l":54.5,"n":5685,"o":54.9,"t":"2025-12-04T05:00:00Z","v":351711,"vw":54.66002},{"c":54.43,"h":55.34,"l":54.145,"n":6200,"o":54.55,"t":"2025-12-05T05:00:00Z","v":413802,"vw":54.59058},{"c":53.79,"h":54.69,"l":53.59,"n":3570,"o":54.32,"t":"2025-12-08T05:00:00Z","v":251625,"vw":53.825702},{"c":53.11,"h":54.4299,"l":53.055,"n":5903,"o":53.94,"t":"2025-12-09T05:00:00Z","v":309376,"vw":53.530196},{"c":53.85,"h":54.11,"l":52.76,"n":10104,"o":53.15,"t":"2025-12-10T05:00:00Z","v":523230,"vw":53.681854},{"c":53.85,"h":54,"l":53.04,"n":7331,"o":53.64,"t":"2025-12-11T05:00:00Z","v":490651,"vw":53.583549},{"c":53.8,"h":54.43,"l":53.67,"n":3768,"o":53.85,"t":"2025-12-12T05:00:00Z","v":215896,"vw":54.084942},{"c":53.42,"h":53.82,"l":53.21,"n":4366,"o":53.82,"t":"2025-12-15T05:00:00Z","v":303339,"vw":53.494449},{"c":52.31,"h":53.405,"l":52.17,"n":8023,"o":53.39,"t":"2025-12-16T05:00:00Z","v":574979,"vw":52.518502},{"c":52.67,"h":52.81,"l":52.03,"n":6116,"o":52.76,"t":"2025-12-17T05:00:00Z","v":528324,"vw":52.419829},{"c":52.31,"h":52.99,"l":52.095,"n":4243,"o":52.55,"t":"2025-12-18T05:00:00Z","v":232168,"vw":52.507346},{"c":52.13,"h":52.695,"l":51.92,"n":3719,"o":52.22,"t":"2025-12-19T05:00:00Z","v":619186,"vw":52.144228},{"c":52.66,"h":52.89,"l":52.02,"n":3130,"o":52.17,"t":"2025-12-22T05:00:00Z","v":291985,"vw":52.549075},{"c":52.51,"h":52.98,"l":52.37,"n":2241,"o":52.37,"t":"2025-12-23T05:00:00Z","v":262487,"vw":52.572558},{"c":52.52,"h":52.92,"l":52.37,"n":1978,"o":52.37,"t":"2025-12-24T05:00:00Z","v":173497,"vw":52.664122},{"c":53.03,"h":53.03,"l":52.11,"n":3286,"o":52.6,"t":"2025-12-26T05:00:00Z","v":293790,"vw":52.570988},{"c":52.37,"h":53.29,"l":52.05,"n":4572,"o":52.5,"t":"2025-12-29T05:00:00Z","v":382175,"vw":52.505703},{"c":52.52,"h":52.685,"l":52.01,"n":4036,"o":52.01,"t":"2025-12-30T05:00:00Z","v":306655,"vw":52.39189},{"c":52.41,"h":52.5599,"l":52,"n":3420,"o":52.22,"t":"2025-12-31T05:00:00Z","v":247763,"vw":52.169913},{"c":52.73,"h":52.82,"l":51.64,"n":4792,"o":52.5,"t":"2026-01-02T05:00:00Z","v":280371,"vw":52.532414},{"c":53.44,"h":53.81,"l":52.72,"n":6388,"o":53.75,"t":"2026-01-05T05:00:00Z","v":464560,"vw":53.475734},{"c":52.63,"h":53.7161,"l":52.55,"n":8305,"o":53.51,"t":"2026-01-06T05:00:00Z","v":631385,"vw":52.916803},{"c":53.8,"h":54.33,"l":52.63,"n":6369,"o":53.04,"t":"2026-01-07T05:00:00Z","v":481438,"vw":53.866839},{"c":55.49,"h":55.625,"l":53.73,"n":7442,"o":53.73,"t":"2026-01-08T05:00:00Z","v":682554,"vw":55.246823},{"c":56.11,"h":56.13,"l":55.425,"n":5383,"o":55.49,"t":"2026-01-09T05:00:00Z","v":390960,"vw":55.770261},{"c":57.27,"h":57.32,"l":55.67,"n":8777,"o":56.03,"t":"2026-01-12T05:00:00Z","v":780490,"vw":56.827114},{"c":57.99,"h":58.27,"l":57.17,"n":7642,"o":57.17,"t":"2026-01-13T05:00:00Z","v":635259,"vw":57.850458},{"c":57.63,"h":58.49,"l":57.03,"n":5356,"o":57.99,"t":"2026-01-14T05:00:00Z","v":386972,"vw":57.656957},{"c":57.6,"h":57.86,"l":56.78,"n":4224,"o":57.25,"t":"2026-01-15T05:00:00Z","v":331964,"vw":57.275562},{"c":57.66,"h":57.77,"l":57.01,"n":3560,"o":57.01,"t":"2026-01-16T05:00:00Z","v":263520,"vw":57.364881},{"c":57.84,"h":58.11,"l":57.44,"n":5095,"o":57.65,"t":"2026-01-20T05:00:00Z","v":476253,"vw":57.814012},{"c":57.29,"h":58.8559,"l":56.86,"n":7114,"o":58.1,"t":"2026-01-21T05:00:00Z","v":478336,"vw":57.493071},{"c":57.01,"h":57.65,"l":56.6359,"n":4777,"o":57.02,"t":"2026-01-22T05:00:00Z","v":357078,"vw":57.015095},{"c":57,"h":57.7252,"l":56.93,"n":6817,"o":57.48,"t":"2026-01-23T05:00:00Z","v":525805,"vw":57.15474},{"c":57.63,"h":58.42,"l":57.345,"n":6743,"o":57.59,"t":"2026-01-26T05:00:00Z","v":481251,"vw":57.919233},{"c":58.62,"h":59.02,"l":57.7678,"n":6771,"o":57.99,"t":"2026-01-27T05:00:00Z","v":469944,"vw":58.573738},{"c":58.44,"h":59.12,"l":58.01,"n":6263,"o":58.96,"t":"2026-01-28T05:00:00Z","v":384195,"vw":58.520235},{"c":59.07,"h":59.5,"l":57.88,"n":7438,"o":58.51,"t":"2026-01-29T05:00:00Z","v":395728,"vw":58.664409},{"c":57.58,"h":58.895,"l":56.63,"n":7613,"o":58.43,"t":"2026-01-30T05:00:00Z","v":406035,"vw":57.364588},{"c":56.92,"h":57.53,"l":56.33,"n":4947,"o":57.48,"t":"2026-02-02T05:00:00Z","v":311225,"vw":57.05962},{"c":57.67,"h":58.1599,"l":57.0101,"n":5772,"o":57.12,"t":"2026-02-03T05:00:00Z","v":402720,"vw":57.544438},{"c":57.77,"h":58.49,"l":57.32,"n":7585,"o":57.99,"t":"2026-02-04T05:00:00Z","v":515437,"vw":57.827344},{"c":58.32,"h":58.32,"l":56.8,"n":6315,"o":57.94,"t":"2026-02-05T05:00:00Z","v":617430,"vw":57.821344},{"c":57.6,"h":57.835,"l":56.66,"n":5566,"o":57,"t":"2026-02-06T05:00:00Z","v":398084,"vw":57.451701},{"c":58.19,"h":58.5,"l":57.16,"n":5901,"o":57.33,"t":"2026-02-09T05:00:00Z","v":371399,"vw":58.122363},{"c":59.1,"h":59.12,"l":57.88,"n":4770,"o":57.88,"t":"2026-02-10T05:00:00Z","v":292046,"vw":58.819542},{"c":59.77,"h":59.88,"l":59.17,"n":4071,"o":59.29,"t":"2026-02-11T05:00:00Z","v":285422,"vw":59.631341},{"c":58.9,"h":60.62,"l":57.5,"n":7573,"o":59.66,"t":"2026-02-12T05:00:00Z","v":566350,"vw":59.471482},{"c":59.51,"h":60.125,"l":58.3,"n":6121,"o":58.3,"t":"2026-02-13T05:00:00Z","v":296781,"vw":59.596126},{"c":60.49,"h":60.86,"l":55.07,"n":6911,"o":56.33,"t":"2026-02-17T05:00:00Z","v":477543,"vw":59.827289},{"c":61.4,"h":62.42,"l":60.67,"n":9026,"o":60.72,"t":"2026-02-18T05:00:00Z","v":711987,"vw":61.478955},{"c":62.06,"h":62.22,"l":60.88,"n":7821,"o":62.07,"t":"2026-02-19T05:00:00Z","v":522617,"vw":61.64209},{"c":62.54,"h":62.77,"l":61.46,"n":5865,"o":62.25,"t":"2026-02-20T05:00:00Z","v":468248,"vw":62.380563},{"c":61.77,"h":63.59,"l":61.51,"n":8036,"o":62.5,"t":"2026-02-23T05:00:00Z","v":458264,"vw":62.203744},{"c":61.72,"h":62.7159,"l":61.29,"n":6691,"o":61.79,"t":"2026-02-24T05:00:00Z","v":418511,"vw":61.801336},{"c":61.58,"h":62.24,"l":61.22,"n":7927,"o":62.16,"t":"2026-02-25T05:00:00Z","v":566339,"vw":61.815156},{"c":63.12,"h":63.14,"l":61.21,"n":7609,"o":61.21,"t":"2026-02-26T05:00:00Z","v":764183,"vw":62.597334},{"c":63.79,"h":63.87,"l":63,"n":5934,"o":63,"t":"2026-02-27T05:00:00Z","v":421608,"vw":63.493243},{"c":64.01,"h":64.27,"l":62.7718,"n":7238,"o":64.11,"t":"2026-03-02T05:00:00Z","v":736983,"vw":63.343587},{"c":63.04,"h":64,"l":62.73,"n":8137,"o":64,"t":"2026-03-03T05:00:00Z","v":576763,"vw":63.156747},{"c":63.05,"h":63.145,"l":62.01,"n":3824,"o":62.76,"t":"2026-03-04T05:00:00Z","v":262711,"vw":62.727257},{"c":64.4,"h":64.73,"l":62.55,"n":8362,"o":62.99,"t":"2026-03-05T05:00:00Z","v":662147,"vw":64.327538},{"c":64.02,"h":65.24,"l":64.02,"n":11407,"o":64.31,"t":"2026-03-06T05:00:00Z","v":863719,"vw":64.550871},{"c":63.29,"h":64.5,"l":62.89,"n":6694,"o":64.5,"t":"2026-03-09T04:00:00Z","v":507975,"vw":63.471875},{"c":64,"h":64.34,"l":62.61,"n":7054,"o":62.615,"t":"2026-03-10T04:00:00Z","v":440848,"vw":63.938076},{"c":63.81,"h":64.71,"l":63.24,"n":7000,"o":63.68,"t":"2026-03-11T04:00:00Z","v":500116,"vw":64.029346},{"c":62.85,"h":64.36,"l":62.8,"n":8254,"o":63.96,"t":"2026-03-12T04:00:00Z","v":577253,"vw":63.502803},{"c":64.31,"h":64.53,"l":62.82,"n":10087,"o":63,"t":"2026-03-13T04:00:00Z","v":796842,"vw":63.921992},{"c":65,"h":65.22,"l":63.6611,"n":6593,"o":64.33,"t":"2026-03-16T04:00:00Z","v":470292,"vw":64.80413},{"c":64.74,"h":65.68,"l":64.51,"n":5963,"o":65,"t":"2026-03-17T04:00:00Z","v":458338,"vw":65.036077},{"c":66.13,"h":66.83,"l":64.54,"n":10878,"o":64.81,"t":"2026-03-18T04:00:00Z","v":841021,"vw":66.140313},{"c":67.26,"h":67.49,"l":65.7701,"n":6761,"o":66.32,"t":"2026-03-19T04:00:00Z","v":458071,"vw":66.648559},{"c":64.73,"h":67.82,"l":64.73,"n":11354,"o":67.49,"t":"2026-03-20T04:00:00Z","v":1881540,"vw":65.21047},{"c":64.95,"h":65.66,"l":63.38,"n":8105,"o":64.275,"t":"2026-03-23T04:00:00Z","v":487274,"vw":64.983441},{"c":65.49,"h":66.42,"l":65.01,"n":6236,"o":65.35,"t":"2026-03-24T04:00:00Z","v":352350,"vw":65.889846},{"c":65.5,"h":66.02,"l":64.965,"n":9168,"o":64.98,"t":"2026-03-25T04:00:00Z","v":358957,"vw":65.670767},{"c":66.58,"h":67.18,"l":65.66,"n":7481,"o":66.1,"t":"2026-03-26T04:00:00Z","v":632067,"vw":66.731176},{"c":67.01,"h":67.25,"l":65.85,"n":6489,"o":65.85,"t":"2026-03-27T04:00:00Z","v":432634,"vw":66.872995},{"c":66.32,"h":67.13,"l":65.8438,"n":6839,"o":67,"t":"2026-03-30T04:00:00Z","v":535663,"vw":66.469129},{"c":64.97,"h":67,"l":64.72,"n":5189,"o":66.5,"t":"2026-03-31T04:00:00Z","v":363719,"vw":65.425772},{"c":64.06,"h":64.98,"l":62,"n":9685,"o":64.06,"t":"2026-04-01T04:00:00Z","v":600159,"vw":63.315573},{"c":64.74,"h":64.91,"l":63.75,"n":5333,"o":63.92,"t":"2026-04-02T04:00:00Z","v":339924,"vw":64.580891},{"c":64.45,"h":64.89,"l":64.1,"n":4414,"o":64.3,"t":"2026-04-06T04:00:00Z","v":202306,"vw":64.485605},{"c":66.32,"h":66.46,"l":64.22,"n":4816,"o":64.22,"t":"2026-04-07T04:00:00Z","v":258811,"vw":65.859379},{"c":65.37,"h":65.45,"l":63.2501,"n":7363,"o":64.6,"t":"2026-04-08T04:00:00Z","v":534092,"vw":64.730123},{"c":65.75,"h":66.66,"l":64.4333,"n":3635,"o":65.14,"t":"2026-04-09T04:00:00Z","v":231569,"vw":65.705967},{"c":65.06,"h":65.92,"l":64.8501,"n":3507,"o":65.23,"t":"2026-04-10T04:00:00Z","v":209170,"vw":65.428904},{"c":65.66,"h":66.56,"l":65.14,"n":4368,"o":65.35,"t":"2026-04-13T04:00:00Z","v":268158,"vw":65.759699},{"c":64.56,"h":65.75,"l":64.39,"n":3027,"o":65.53,"t":"2026-04-14T04:00:00Z","v":191055,"vw":64.696225},{"c":63.25,"h":64.31,"l":63.25,"n":5620,"o":64.08,"t":"2026-04-15T04:00:00Z","v":290433,"vw":63.640503},{"c":64.54,"h":64.72,"l":63.54,"n":3691,"o":63.66,"t":"2026-04-16T04:00:00Z","v":258640,"vw":64.425924},{"c":63.05,"h":64.15,"l":61.92,"n":5210,"o":64.15,"t":"2026-04-17T04:00:00Z","v":297298,"vw":62.753548},{"c":63.71,"h":64.47,"l":63,"n":5340,"o":63.33,"t":"2026-04-20T04:00:00Z","v":323484,"vw":63.880032},{"c":64.64,"h":64.87,"l":63.46,"n":5359,"o":63.88,"t":"2026-04-21T04:00:00Z","v":359089,"vw":64.417718},{"c":66.1,"h":66.3,"l":64.87,"n":7167,"o":64.87,"t":"2026-04-22T04:00:00Z","v":485821,"vw":65.814989},{"c":66.19,"h":66.705,"l":65.6,"n":3495,"o":66.35,"t":"2026-04-23T04:00:00Z","v":283427,"vw":66.096589},{"c":65.91,"h":66.205,"l":64.93,"n":3146,"o":66,"t":"2026-04-24T04:00:00Z","v":184057,"vw":65.633952},{"c":66,"h":66.45,"l":65.65,"n":3765,"o":66.04,"t":"2026-04-27T04:00:00Z","v":317175,"vw":66.014955},{"c":66.89,"h":67.25,"l":66.26,"n":4801,"o":66.54,"t":"2026-04-28T04:00:00Z","v":467956,"vw":66.847614},{"c":68.42,"h":68.45,"l":67,"n":5817,"o":67.13,"t":"2026-04-29T04:00:00Z","v":445769,"vw":67.858992},{"c":69.65,"h":69.72,"l":67.67,"n":6615,"o":67.96,"t":"2026-04-30T04:00:00Z","v":703909,"vw":68.78411},{"c":68.35,"h":70,"l":68.04,"n":6759,"o":69.74,"t":"2026-05-01T04:00:00Z","v":663864,"vw":68.575115},{"c":68.26,"h":68.83,"l":68.09,"n":5684,"o":68.57,"t":"2026-05-04T04:00:00Z","v":430197,"vw":68.402683},{"c":69.71,"h":69.99,"l":68.54,"n":8403,"o":69.48,"t":"2026-05-05T04:00:00Z","v":925692,"vw":69.583005},{"c":66.91,"h":69.01,"l":66.42,"n":8113,"o":68.48,"t":"2026-05-06T04:00:00Z","v":646202,"vw":66.988956},{"c":67.88,"h":68.18,"l":65.8,"n":5245,"o":66.91,"t":"2026-05-07T04:00:00Z","v":947581,"vw":67.1869},{"c":66.96,"h":68.38,"l":66.4,"n":7353,"o":67,"t":"2026-05-08T04:00:00Z","v":869024,"vw":67.264179},{"c":66.5,"h":67.76,"l":66.5,"n":9118,"o":66.96,"t":"2026-05-11T04:00:00Z","v":1507271,"vw":67.094625},{"c":69.3,"h":69.3,"l":66.18,"n":8842,"o":66.54,"t":"2026-05-12T04:00:00Z","v":604824,"vw":68.44954},{"c":69.99,"h":70,"l":68.8601,"n":5710,"o":69.12,"t":"2026-05-13T04:00:00Z","v":396871,"vw":69.648873},{"c":70.08,"h":70.755,"l":69.71,"n":8949,"o":70,"t":"2026-05-14T04:00:00Z","v":745625,"vw":70.231501},{"c":71.16,"h":71.67,"l":69.78,"n":9920,"o":70.57,"t":"2026-05-15T04:00:00Z","v":986268,"vw":70.963044},{"c":70.81,"h":71.35,"l":70.23,"n":6960,"o":71.07,"t":"2026-05-18T04:00:00Z","v":556621,"vw":70.837248},{"c":72.2,"h":72.81,"l":70.41,"n":15580,"o":71.01,"t":"2026-05-19T04:00:00Z","v":1375324,"vw":71.950078},{"c":71.98,"h":72.88,"l":70.63,"n":8237,"o":72.17,"t":"2026-05-20T04:00:00Z","v":617391,"vw":71.749074},{"c":70.32,"h":72.14,"l":70.21,"n":5653,"o":71.99,"t":"2026-05-21T04:00:00Z","v":297343,"vw":71.060451},{"c":70.31,"h":70.925,"l":69.7,"n":5286,"o":70.03,"t":"2026-05-22T04:00:00Z","v":392333,"vw":70.18466},{"c":67.93,"h":70.43,"l":67.85,"n":5673,"o":69.5,"t":"2026-05-26T04:00:00Z","v":390311,"vw":68.695781},{"c":66.23,"h":68.29,"l":66.22,"n":5759,"o":67.84,"t":"2026-05-27T04:00:00Z","v":324505,"vw":67.229303},{"c":66.45,"h":67.41,"l":65.93,"n":4614,"o":66.5,"t":"2026-05-28T04:00:00Z","v":309658,"vw":66.54121},{"c":64.94,"h":66.11,"l":64.79,"n":4992,"o":66.11,"t":"2026-05-29T04:00:00Z","v":436990,"vw":65.227005},{"c":66.09,"h":66.52,"l":65.0935,"n":5667,"o":65.45,"t":"2026-06-01T04:00:00Z","v":396834,"vw":66.052672},{"c":66.96,"h":67.35,"l":65.67,"n":4429,"o":65.67,"t":"2026-06-02T04:00:00Z","v":319360,"vw":66.907252},{"c":66.05,"h":67.8352,"l":66.05,"n":4561,"o":66.55,"t":"2026-06-03T04:00:00Z","v":260319,"vw":66.826385},{"c":67.27,"h":67.47,"l":65.421,"n":4711,"o":65.89,"t":"2026-06-04T04:00:00Z","v":251696,"vw":66.920172},{"c":66.25,"h":67.6,"l":66.045,"n":3609,"o":67.51,"t":"2026-06-05T04:00:00Z","v":236615,"vw":66.784732},{"c":65.49,"h":67.07,"l":65.35,"n":5578,"o":66.5,"t":"2026-06-08T04:00:00Z","v":384196,"vw":65.794197},{"c":64.22,"h":65.6,"l":64.2,"n":5275,"o":65.16,"t":"2026-06-09T04:00:00Z","v":301207,"vw":64.68467},{"c":65.8,"h":66.58,"l":64.3601,"n":6687,"o":64.7,"t":"2026-06-10T04:00:00Z","v":409216,"vw":65.976962},{"c":64.31,"h":66.74,"l":64.3,"n":6051,"o":66.1,"t":"2026-06-11T04:00:00Z","v":352444,"vw":65.458375},{"c":65.32,"h":65.63,"l":63.7645,"n":5212,"o":64.18,"t":"2026-06-12T04:00:00Z","v":446996,"vw":65.042057},{"c":64.91,"h":65.16,"l":62.92,"n":9549,"o":63.9,"t":"2026-06-15T04:00:00Z","v":437596,"vw":64.637196},{"c":63.54,"h":65.3999,"l":62.9518,"n":5718,"o":64.35,"t":"2026-06-16T04:00:00Z","v":301688,"vw":63.723995},{"c":62.82,"h":63.98,"l":61.74,"n":5711,"o":63.57,"t":"2026-06-17T04:00:00Z","v":368685,"vw":62.705252},{"c":63.5,"h":63.91,"l":61.2407,"n":7282,"o":62.26,"t":"2026-06-18T04:00:00Z","v":1402940,"vw":63.288178},{"c":62.75,"h":63.41,"l":62.27,"n":4799,"o":63.22,"t":"2026-06-22T04:00:00Z","v":259784,"vw":62.67249},{"c":65.25,"h":65.745,"l":62.3,"n":6719,"o":62.49,"t":"2026-06-23T04:00:00Z","v":339725,"vw":64.612759},{"c":62.12,"h":64.9999,"l":61.61,"n":9589,"o":64.3,"t":"2026-06-24T04:00:00Z","v":626849,"vw":63.00794},{"c":64.72,"h":64.73,"l":62,"n":4519,"o":62,"t":"2026-06-25T04:00:00Z","v":308252,"vw":64.15957},{"c":66.5,"h":66.82,"l":64.02,"n":4863,"o":64.02,"t":"2026-06-26T04:00:00Z","v":321548,"vw":65.845708},{"c":68.56,"h":68.6951,"l":65.91,"n":6230,"o":66.42,"t":"2026-06-29T04:00:00Z","v":344801,"vw":68.077054},{"c":67.5,"h":68.56,"l":67.35,"n":3859,"o":68.3,"t":"2026-06-30T04:00:00Z","v":207589,"vw":67.807892},{"c":67.79,"h":68.4717,"l":66.58,"n":3814,"o":67.5,"t":"2026-07-01T04:00:00Z","v":242358,"vw":67.725173},{"c":68.28,"h":69.105,"l":67.43,"n":3357,"o":68.23,"t":"2026-07-02T04:00:00Z","v":159180,"vw":68.006755},{"c":67.56,"h":68.98,"l":67.4,"n":3069,"o":68.7,"t":"2026-07-06T04:00:00Z","v":164861,"vw":67.932193},{"c":68.82,"h":69.34,"l":67.79,"n":4357,"o":67.79,"t":"2026-07-07T04:00:00Z","v":348146,"vw":68.955011},{"c":69.58,"h":69.85,"l":69.05,"n":5816,"o":69.5,"t":"2026-07-08T04:00:00Z","v":581335,"vw":69.433103},{"c":68.58,"h":69.76,"l":68.245,"n":3880,"o":69.76,"t":"2026-07-09T04:00:00Z","v":281872,"vw":68.809976},{"c":68.7,"h":69.1,"l":68.1901,"n":5141,"o":69.1,"t":"2026-07-10T04:00:00Z","v":323295,"vw":68.634938},{"c":70.8,"h":71.225,"l":69.2,"n":6864,"o":69.4,"t":"2026-07-13T04:00:00Z","v":563719,"vw":70.412121},{"c":72.33,"h":72.44,"l":70.9687,"n":5736,"o":71.47,"t":"2026-07-14T04:00:00Z","v":481333,"vw":71.831097},{"c":70.98,"h":72.55,"l":70.51,"n":6685,"o":72,"t":"2026-07-15T04:00:00Z","v":414045,"vw":71.230699},{"c":72.07,"h":73.4,"l":70.98,"n":8108,"o":70.98,"t":"2026-07-16T04:00:00Z","v":782223,"vw":72.486414},{"c":74,"h":74.29,"l":72.29,"n":7895,"o":72.29,"t":"2026-07-17T04:00:00Z","v":610537,"vw":73.746262},{"c":74.88,"h":75.63,"l":73.85,"n":6740,"o":73.85,"t":"2026-07-20T04:00:00Z","v":588407,"vw":75.059998},{"c":74.99,"h":75.5,"l":74.17,"n":5316,"o":75.13,"t":"2026-07-21T04:00:00Z","v":365625,"vw":74.786399},{"c":75.95,"h":76.34,"l":75.0001,"n":6068,"o":75.32,"t":"2026-07-22T04:00:00Z","v":515734,"vw":75.925314},{"c":74.59,"h":76.27,"l":74.28,"n":4993,"o":76.13,"t":"2026-07-23T04:00:00Z","v":309327,"vw":75.111625},{"c":75.21,"h":77.03,"l":74.98,"n":5751,"o":75.28,"t":"2026-07-24T04:00:00Z","v":351165,"vw":75.810658},{"c":74.51,"h":75.21,"l":74,"n":5034,"o":75,"t":"2026-07-27T04:00:00Z","v":411267,"vw":74.454828},{"c":76.5,"h":76.7,"l":74.25,"n":6535,"o":74.39,"t":"2026-07-28T04:00:00Z","v":466588,"vw":75.648097},{"c":76.47,"h":78.11,"l":76.27,"n":7361,"o":76.75,"t":"2026-07-29T04:00:00Z","v":514825,"vw":77.154212},{"c":75.97,"h":77.33,"l":75.4,"n":7124,"o":77.33,"t":"2026-07-30T04:00:00Z","v":605923,"vw":76.156003},{"c":76.69,"h":76.95,"l":75,"n":9696,"o":76,"t":"2026-07-31T04:00:00Z","v":762912,"vw":76.486737},{"c":77.41,"h":77.41,"l":75.51,"n":9190,"o":76.43,"t":"2026-08-03T04:00:00Z","v":706242,"vw":76.246811},{"c":74.33,"h":77.24,"l":73.25,"n":11659,"o":76.93,"t":"2026-08-04T04:00:00Z","v":773145,"vw":74.371133},{"c":73.36,"h":75.44,"l":73.25,"n":7614,"o":75,"t":"2026-08-05T04:00:00Z","v":451825,"vw":73.734029},{"c":73.58,"h":74.5,"l":73.06,"n":6496,"o":73.78,"t":"2026-08-06T04:00:00Z","v":392449,"vw":73.454515},{"c":70.57,"h":72.495,"l":70.5,"n":8360,"o":72.24,"t":"2026-08-07T04:00:00Z","v":523709,"vw":70.931305},{"c":71.86,"h":72.52,"l":70.57,"n":6894,"o":71.33,"t":"2026-08-10T04:00:00Z","v":667786,"vw":71.890746},{"c":73.34,"h":74,"l":72,"n":7865,"o":72.14,"t":"2026-08-11T04:00:00Z","v":492933,"vw":73.299408},{"c":75.55,"h":75.87,"l":72.99,"n":5758,"o":72.99,"t":"2026-08-12T04:00:00Z","v":373316,"vw":74.845514},{"c":74.41,"h":76.335,"l":74.25,"n":6430,"o":75.44,"t":"2026-08-13T04:00:00Z","v":464726,"vw":74.981862},{"c":75.58,"h":76,"l":74.03,"n":5431,"o":74.03,"t":"2026-08-14T04:00:00Z","v":340464,"vw":75.2596},{"c":74.96,"h":75.9533,"l":74.7389,"n":4511,"o":75.6,"t":"2026-08-17T04:00:00Z","v":253665,"vw":75.336434},{"c":77.08,"h":77.32,"l":75.485,"n":6887,"o":75.63,"t":"2026-08-18T04:00:00Z","v":462926,"vw":76.832675},{"c":76.89,"h":78,"l":75.72,"n":7744,"o":77.7,"t":"2026-08-19T04:00:00Z","v":828644,"vw":76.967866},{"c":75.41,"h":77.92,"l":75.41,"n":5538,"o":77.06,"t":"2026-08-20T04:00:00Z","v":405841,"vw":76.225261},{"c":75.85,"h":76.6,"l":75.34,"n":6087,"o":75.88,"t":"2026-08-21T04:00:00Z","v":338030,"vw":75.819496},{"c":76.11,"h":76.45,"l":75,"n":4421,"o":75.85,"t":"2026-08-24T04:00:00Z","v":256995,"vw":76.073553},{"c":74.6,"h":76.3089,"l":74.385,"n":6135,"o":76.08,"t":"2026-08-25T04:00:00Z","v":475052,"vw":74.880957},{"c":75.1,"h":75.72,"l":74.4,"n":5286,"o":74.69,"t":"2026-08-26T04:00:00Z","v":319203,"vw":75.003002},{"c":75.48,"h":75.69,"l":73.59,"n":3775,"o":74.4,"t":"2026-08-27T04:00:00Z","v":236222,"vw":74.910769},{"c":74.65,"h":75.79,"l":74.56,"n":3073,"o":74.84,"t":"2026-08-28T04:00:00Z","v":165800,"vw":74.908039},{"c":76.04,"h":76.11,"l":74.24,"n":4686,"o":75.26,"t":"2026-08-31T04:00:00Z","v":567628,"vw":75.305694},{"c":76.99,"h":77.15,"l":75.29,"n":5215,"o":76.11,"t":"2026-09-01T04:00:00Z","v":337484,"vw":76.423342},{"c":76.41,"h":76.8951,"l":75.65,"n":4866,"o":76.75,"t":"2026-09-02T04:00:00Z","v":232765,"vw":76.336368},{"c":73.99,"h":76.48,"l":73.98,"n":9453,"o":75.75,"t":"2026-09-03T04:00:00Z","v":776721,"vw":74.723772},{"c":75.6,"h":76.03,"l":73.615,"n":6181,"o":74.2,"t":"2026-09-04T04:00:00Z","v":359386,"vw":75.199864},{"c":76.92,"h":77.515,"l":75.465,"n":6465,"o":76.29,"t":"2026-09-08T04:00:00Z","v":461567,"vw":77.00631},{"c":77.79,"h":77.95,"l":76.58,"n":5854,"o":76.92,"t":"2026-09-09T04:00:00Z","v":449522,"vw":77.537978},{"c":76.34,"h":77.97,"l":76.005,"n":8630,"o":77.5,"t":"2026-09-10T04:00:00Z","v":614103,"vw":76.791183},{"c":77.67,"h":77.92,"l":75.76,"n":5943,"o":76,"t":"2026-09-11T04:00:00Z","v":375117,"vw":77.203221},{"c":79.13,"h":79.49,"l":77.695,"n":9745,"o":78,"t":"2026-09-14T04:00:00Z","v":976893,"vw":78.752518},{"c":79.97,"h":80.2,"l":78.255,"n":8308,"o":79.28,"t":"2026-09-15T04:00:00Z","v":567513,"vw":79.611868},{"c":78.92,"h":80.22,"l":77.85,"n":5560,"o":80,"t":"2026-09-16T04:00:00Z","v":336126,"vw":78.785002},{"c":78.81,"h":79.27,"l":77.8,"n":6845,"o":78.9,"t":"2026-09-17T04:00:00Z","v":498695,"vw":78.49313},{"c":77.87,"h":78.72,"l":76.95,"n":12620,"o":78.31,"t":"2026-09-18T04:00:00Z","v":2829814,"vw":77.885728},{"c":74.42,"h":78,"l":74.28,"n":8604,"o":78,"t":"2026-09-21T04:00:00Z","v":558520,"vw":75.365468},{"c":73.12,"h":74.79,"l":72.85,"n":9586,"o":73.84,"t":"2026-09-22T04:00:00Z","v":688665,"vw":73.591024},{"c":75.06,"h":75.85,"l":73.18,"n":8455,"o":73.38,"t":"2026-09-23T04:00:00Z","v":639518,"vw":74.61035},{"c":75.83,"h":77.45,"l":74.6,"n":8253,"o":75.29,"t":"2026-09-24T04:00:00Z","v":690131,"vw":76.337837},{"c":74.76,"h":75.61,"l":74.01,"n":8060,"o":75.61,"t":"2026-09-25T04:00:00Z","v":669706,"vw":74.76498},{"c":74.62,"h":75.13,"l":73.79,"n":6260,"o":74.69,"t":"2026-09-28T04:00:00Z","v":309501,"vw":74.560543},{"c":72.61,"h":74.21,"l":72.61,"n":8233,"o":74,"t":"2026-09-29T04:00:00Z","v":596066,"vw":73.329034},{"c":72.87,"h":73.74,"l":71.93,"n":7723,"o":72.9,"t":"2026-09-30T04:00:00Z","v":514894,"vw":72.779198},{"c":74.54,"h":74.98,"l":72.12,"n":9226,"o":72.68,"t":"2026-10-01T04:00:00Z","v":1033085,"vw":74.29678},{"c":74.73,"h":75.47,"l":73.985,"n":5741,"o":74.03,"t":"2026-10-02T04:00:00Z","v":371667,"vw":74.698215},{"c":69.89,"h":75.293,"l":69.89,"n":7612,"o":74,"t":"2026-10-05T04:00:00Z","v":721005,"vw":73.818181},{"c":72.96,"h":73.595,"l":70,"n":6965,"o":70,"t":"2026-10-06T04:00:00Z","v":469402,"vw":72.662664},{"c":71.99,"h":73.64,"l":71,"n":8543,"o":73.64,"t":"2026-10-07T04:00:00Z","v":572996,"vw":72.062325},{"c":73.66,"h":74.425,"l":71.6777,"n":6686,"o":72.26,"t":"2026-10-08T04:00:00Z","v":470481,"vw":73.342496},{"c":75.6,"h":75.6,"l":72.7915,"n":3740,"o":73.06,"t":"2026-10-09T04:00:00Z","v":249150,"vw":74.936821},{"c":75.53,"h":76.545,"l":74.56,"n":3987,"o":76,"t":"2026-10-12T04:00:00Z","v":382860,"vw":75.663113},{"c":76.59,"h":76.59,"l":74.955,"n":3384,"o":75.94,"t":"2026-10-13T04:00:00Z","v":191424,"vw":75.762617},{"c":74.35,"h":76.6,"l":74.24,"n":4888,"o":76.6,"t":"2026-10-14T04:00:00Z","v":525231,"vw":74.659285},{"c":72.56,"h":74.35,"l":72.56,"n":5604,"o":74.35,"t":"2026-10-15T04:00:00Z","v":476891,"vw":73.376737},{"c":73.26,"h":74,"l":72.61,"n":3977,"o":72.75,"t":"2026-10-16T04:00:00Z","v":238233,"vw":73.332829},{"c":72.26,"h":73.79,"l":71.86,"n":5104,"o":72.5,"t":"2026-10-19T04:00:00Z","v":269764,"vw":72.466208},{"c":73.56,"h":74.2125,"l":72.42,"n":4348,"o":72.6,"t":"2026-10-20T04:00:00Z","v":271290,"vw":73.53776},{"c":73.44,"h":74.47,"l":73.04,"n":3583,"o":73.99,"t":"2026-10-21T04:00:00Z","v":199806,"vw":73.52395},{"c":72.99,"h":74.2813,"l":72.15,"n":4009,"o":73.76,"t":"2026-10-22T04:00:00Z","v":217279,"vw":72.887454}],"volatilityBars":[{"c":74.2,"h":74.2,"l":74.2,"n":4,"o":74.2,"t":"2026-09-22T11:15:00Z","v":3001,"vw":74.2},{"c":73.55,"h":73.84,"l":73.3913,"n":167,"o":73.84,"t":"2026-09-22T13:30:00Z","v":11044,"vw":73.581814},{"c":73.8,"h":74.17,"l":73.54,"n":334,"o":73.55,"t":"2026-09-22T13:45:00Z","v":22106,"vw":73.941321},{"c":74.51,"h":74.59,"l":73.91,"n":244,"o":73.91,"t":"2026-09-22T14:00:00Z","v":17254,"vw":74.423765},{"c":74.5,"h":74.73,"l":74.23,"n":269,"o":74.5051,"t":"2026-09-22T14:15:00Z","v":16350,"vw":74.51819},{"c":74.475,"h":74.56,"l":74.3,"n":486,"o":74.55,"t":"2026-09-22T14:30:00Z","v":20772,"vw":74.462478},{"c":74.43,"h":74.57,"l":74.31,"n":148,"o":74.57,"t":"2026-09-22T14:45:00Z","v":8522,"vw":74.420705},{"c":74.45,"h":74.51,"l":74.345,"n":217,"o":74.38,"t":"2026-09-22T15:00:00Z","v":11526,"vw":74.437481},{"c":74.28,"h":74.44,"l":74.28,"n":121,"o":74.44,"t":"2026-09-22T15:15:00Z","v":6267,"vw":74.357198},{"c":74.6,"h":74.6,"l":74.32,"n":176,"o":74.35,"t":"2026-09-22T15:30:00Z","v":10554,"vw":74.48892},{"c":74.66,"h":74.79,"l":74.63,"n":206,"o":74.63,"t":"2026-09-22T15:45:00Z","v":9042,"vw":74.690446},{"c":74.7,"h":74.7,"l":74.59,"n":115,"o":74.6738,"t":"2026-09-22T16:00:00Z","v":9766,"vw":74.643515},{"c":74.47,"h":74.7195,"l":74.47,"n":181,"o":74.7,"t":"2026-09-22T16:15:00Z","v":10749,"vw":74.642353},{"c":74.48,"h":74.68,"l":74.48,"n":189,"o":74.5,"t":"2026-09-22T16:30:00Z","v":16883,"vw":74.549926},{"c":74.12,"h":74.42,"l":74.12,"n":135,"o":74.42,"t":"2026-09-22T16:45:00Z","v":4263,"vw":74.244988},{"c":73.9,"h":74.11,"l":73.83,"n":307,"o":74.11,"t":"2026-09-22T17:00:00Z","v":13369,"vw":73.979565},{"c":73.75,"h":73.96,"l":73.61,"n":577,"o":73.94,"t":"2026-09-22T17:15:00Z","v":31530,"vw":73.771349},{"c":74.025,"h":74.025,"l":73.72,"n":451,"o":73.75,"t":"2026-09-22T17:30:00Z","v":23454,"vw":73.811086},{"c":73.325,"h":74.07,"l":73.265,"n":338,"o":74.03,"t":"2026-09-22T17:45:00Z","v":17282,"vw":73.629327},{"c":73.3,"h":73.49,"l":73.19,"n":211,"o":73.38,"t":"2026-09-22T18:00:00Z","v":15319,"vw":73.353871},{"c":73.245,"h":73.35,"l":73.1801,"n":119,"o":73.295,"t":"2026-09-22T18:15:00Z","v":5942,"vw":73.283691},{"c":73.11,"h":73.245,"l":73.11,"n":237,"o":73.245,"t":"2026-09-22T18:30:00Z","v":11667,"vw":73.175142},{"c":72.97,"h":73.2,"l":72.94,"n":280,"o":73.155,"t":"2026-09-22T18:45:00Z","v":13564,"vw":73.066472},{"c":72.99,"h":73.15,"l":72.8772,"n":511,"o":72.95,"t":"2026-09-22T19:00:00Z","v":40863,"vw":72.969655},{"c":72.97,"h":73.17,"l":72.93,"n":398,"o":73.06,"t":"2026-09-22T19:15:00Z","v":28768,"vw":73.019786},{"c":73.09,"h":73.11,"l":72.85,"n":652,"o":72.975,"t":"2026-09-22T19:30:00Z","v":40018,"vw":72.9409},{"c":73.15,"h":73.36,"l":72.89,"n":1837,"o":73.09,"t":"2026-09-22T19:45:00Z","v":136553,"vw":73.143899},{"c":73.12,"h":73.12,"l":73.12,"n":7,"o":73.12,"t":"2026-09-22T20:00:00Z","v":21758,"vw":73.12},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-09-22T22:45:00Z","v":110,"vw":73.5},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-09-23T11:00:00Z","v":100,"vw":73.15},{"c":73.28,"h":73.855,"l":73.18,"n":84,"o":73.38,"t":"2026-09-23T13:30:00Z","v":6738,"vw":73.422056},{"c":74.08,"h":74.09,"l":73.34,"n":461,"o":73.59,"t":"2026-09-23T13:45:00Z","v":45324,"vw":73.651389},{"c":73.9,"h":74.305,"l":73.9,"n":125,"o":74,"t":"2026-09-23T14:00:00Z","v":32334,"vw":74.119972},{"c":74.3,"h":74.3234,"l":73.9344,"n":180,"o":73.9344,"t":"2026-09-23T14:15:00Z","v":14601,"vw":74.094518},{"c":74.15,"h":74.504,"l":74.12,"n":170,"o":74.29,"t":"2026-09-23T14:30:00Z","v":10261,"vw":74.389131},{"c":73.91,"h":74.2195,"l":73.745,"n":403,"o":74.1888,"t":"2026-09-23T14:45:00Z","v":31959,"vw":73.945269},{"c":74.09,"h":74.09,"l":73.73,"n":134,"o":73.84,"t":"2026-09-23T15:00:00Z","v":8288,"vw":73.809761},{"c":74.09,"h":74.09,"l":73.9,"n":104,"o":74.07,"t":"2026-09-23T15:15:00Z","v":4002,"vw":73.995201},{"c":74.01,"h":74.09,"l":73.92,"n":158,"o":74.09,"t":"2026-09-23T15:30:00Z","v":7093,"vw":74.01828},{"c":74.115,"h":74.115,"l":73.94,"n":332,"o":74.025,"t":"2026-09-23T15:45:00Z","v":22085,"vw":74.000353},{"c":74.15,"h":74.17,"l":73.975,"n":216,"o":74.075,"t":"2026-09-23T16:00:00Z","v":11223,"vw":74.046352},{"c":74.28,"h":74.33,"l":74.15,"n":105,"o":74.15,"t":"2026-09-23T16:15:00Z","v":5074,"vw":74.221853},{"c":74.18,"h":74.32,"l":74.12,"n":125,"o":74.3,"t":"2026-09-23T16:30:00Z","v":6023,"vw":74.218251},{"c":73.9607,"h":74.27,"l":73.77,"n":447,"o":74.22,"t":"2026-09-23T16:45:00Z","v":26801,"vw":73.935633},{"c":74.4,"h":74.44,"l":73.8,"n":346,"o":73.88,"t":"2026-09-23T17:00:00Z","v":24541,"vw":74.134875},{"c":75.145,"h":75.215,"l":74.365,"n":782,"o":74.3725,"t":"2026-09-23T17:15:00Z","v":82827,"vw":74.786563},{"c":75.615,"h":75.615,"l":75.15,"n":229,"o":75.19,"t":"2026-09-23T17:30:00Z","v":16179,"vw":75.312944},{"c":75.75,"h":75.75,"l":75.35,"n":301,"o":75.55,"t":"2026-09-23T17:45:00Z","v":20923,"vw":75.442688},{"c":75.205,"h":75.85,"l":75.14,"n":204,"o":75.77,"t":"2026-09-23T18:00:00Z","v":12972,"vw":75.57214},{"c":74.905,"h":75.27,"l":74.82,"n":330,"o":75.13,"t":"2026-09-23T18:15:00Z","v":23097,"vw":75.01114},{"c":75.205,"h":75.39,"l":74.8789,"n":298,"o":74.8789,"t":"2026-09-23T18:30:00Z","v":19035,"vw":75.186662},{"c":75.27,"h":75.3,"l":75.14,"n":307,"o":75.23,"t":"2026-09-23T18:45:00Z","v":20623,"vw":75.225736},{"c":75.26,"h":75.325,"l":75.135,"n":278,"o":75.3,"t":"2026-09-23T19:00:00Z","v":19773,"vw":75.238023},{"c":75.1,"h":75.275,"l":75.06,"n":240,"o":75.17,"t":"2026-09-23T19:15:00Z","v":15382,"vw":75.150537},{"c":75.54,"h":75.54,"l":75.05,"n":356,"o":75.05,"t":"2026-09-23T19:30:00Z","v":20256,"vw":75.315229},{"c":75.13,"h":75.56,"l":74.78,"n":1423,"o":75.535,"t":"2026-09-23T19:45:00Z","v":90832,"vw":75.0107},{"c":75.06,"h":75.06,"l":75.06,"n":8,"o":75.06,"t":"2026-09-23T20:00:00Z","v":29467,"vw":75.06},{"c":75.69,"h":75.69,"l":75.69,"n":5,"o":75.69,"t":"2026-09-23T20:45:00Z","v":400,"vw":75.69},{"c":75.15,"h":75.3593,"l":74.6,"n":105,"o":75.29,"t":"2026-09-24T13:30:00Z","v":9430,"vw":75.127745},{"c":75.235,"h":75.37,"l":74.99,"n":23,"o":75.21,"t":"2026-09-24T13:45:00Z","v":2126,"vw":75.191141},{"c":75.09,"h":75.09,"l":74.62,"n":128,"o":75.04,"t":"2026-09-24T14:00:00Z","v":5356,"vw":74.896161},{"c":75.105,"h":75.14,"l":75.085,"n":52,"o":75.09,"t":"2026-09-24T14:15:00Z","v":1377,"vw":75.104},{"c":75.075,"h":75.15,"l":74.87,"n":66,"o":75.1,"t":"2026-09-24T14:30:00Z","v":3326,"vw":75.018696},{"c":75.57,"h":75.58,"l":74.94,"n":291,"o":75.11,"t":"2026-09-24T14:45:00Z","v":20630,"vw":75.325159},{"c":76.72,"h":76.91,"l":75.47,"n":651,"o":75.63,"t":"2026-09-24T15:00:00Z","v":49302,"vw":76.136895},{"c":77.24,"h":77.45,"l":76.7,"n":643,"o":76.72,"t":"2026-09-24T15:15:00Z","v":33901,"vw":77.126605},{"c":77.22,"h":77.37,"l":77.14,"n":337,"o":77.24,"t":"2026-09-24T15:30:00Z","v":19582,"vw":77.254085},{"c":76.69,"h":77.22,"l":76.565,"n":446,"o":77.22,"t":"2026-09-24T15:45:00Z","v":36472,"vw":76.783494},{"c":76.72,"h":76.77,"l":76.64,"n":97,"o":76.65,"t":"2026-09-24T16:00:00Z","v":4513,"vw":76.724155},{"c":76.035,"h":76.735,"l":75.85,"n":633,"o":76.67,"t":"2026-09-24T16:15:00Z","v":28622,"vw":76.394386},{"c":76.14,"h":76.18,"l":75.86,"n":314,"o":75.995,"t":"2026-09-24T16:30:00Z","v":16610,"vw":76.03131},{"c":76.44,"h":76.44,"l":76.13,"n":130,"o":76.195,"t":"2026-09-24T16:45:00Z","v":6953,"vw":76.320029},{"c":76.385,"h":76.55,"l":76.2384,"n":240,"o":76.44,"t":"2026-09-24T17:00:00Z","v":15771,"vw":76.320247},{"c":76.43,"h":76.44,"l":76.235,"n":136,"o":76.385,"t":"2026-09-24T17:15:00Z","v":6131,"vw":76.314558},{"c":76.5401,"h":76.65,"l":76.4,"n":83,"o":76.41,"t":"2026-09-24T17:30:00Z","v":3786,"vw":76.497106},{"c":76.615,"h":76.72,"l":76.49,"n":132,"o":76.62,"t":"2026-09-24T17:45:00Z","v":6102,"vw":76.572183},{"c":76.6,"h":76.72,"l":76.51,"n":195,"o":76.66,"t":"2026-09-24T18:00:00Z","v":163554,"vw":76.609899},{"c":76.52,"h":76.61,"l":76.41,"n":229,"o":76.56,"t":"2026-09-24T18:15:00Z","v":17192,"vw":76.503859},{"c":76.22,"h":76.5,"l":76.065,"n":373,"o":76.4725,"t":"2026-09-24T18:30:00Z","v":18807,"vw":76.318496},{"c":76.3,"h":76.33,"l":76.14,"n":231,"o":76.205,"t":"2026-09-24T18:45:00Z","v":18304,"vw":76.225326},{"c":76.415,"h":76.47,"l":76.29,"n":234,"o":76.4,"t":"2026-09-24T19:00:00Z","v":12742,"vw":76.367068},{"c":76.325,"h":76.6,"l":76.3,"n":275,"o":76.415,"t":"2026-09-24T19:15:00Z","v":18640,"vw":76.480857},{"c":76.36,"h":76.36,"l":76.08,"n":317,"o":76.32,"t":"2026-09-24T19:30:00Z","v":16601,"vw":76.246724},{"c":75.98,"h":76.33,"l":75.65,"n":1531,"o":76.33,"t":"2026-09-24T19:45:00Z","v":87375,"vw":75.901029},{"c":75.83,"h":75.83,"l":75.83,"n":8,"o":75.83,"t":"2026-09-24T20:00:00Z","v":44350,"vw":75.83},{"c":74.0228,"h":74.0228,"l":74.0228,"n":1,"o":74.0228,"t":"2026-09-24T23:30:00Z","v":400,"vw":74.0228},{"c":75.8,"h":75.8,"l":75.8,"n":1,"o":75.8,"t":"2026-09-25T09:00:00Z","v":100,"vw":75.8},{"c":75.03,"h":75.61,"l":75.03,"n":50,"o":75.61,"t":"2026-09-25T13:30:00Z","v":8204,"vw":75.503508},{"c":75.08,"h":75.235,"l":74.84,"n":40,"o":75.235,"t":"2026-09-25T13:45:00Z","v":1622,"vw":75.151667},{"c":74.74,"h":75.08,"l":74.61,"n":166,"o":75.08,"t":"2026-09-25T14:00:00Z","v":12466,"vw":74.808109},{"c":74.26,"h":74.74,"l":74.26,"n":224,"o":74.74,"t":"2026-09-25T14:15:00Z","v":18005,"vw":74.504541},{"c":74.36,"h":74.56,"l":74.18,"n":134,"o":74.18,"t":"2026-09-25T14:30:00Z","v":9376,"vw":74.343447},{"c":74.135,"h":74.26,"l":74.04,"n":218,"o":74.26,"t":"2026-09-25T14:45:00Z","v":15237,"vw":74.184451},{"c":74.48,"h":74.57,"l":74.2,"n":164,"o":74.22,"t":"2026-09-25T15:00:00Z","v":8145,"vw":74.373523},{"c":74.54,"h":74.54,"l":74.3,"n":159,"o":74.47,"t":"2026-09-25T15:15:00Z","v":6518,"vw":74.413232},{"c":74.4,"h":74.57,"l":74.4,"n":79,"o":74.52,"t":"2026-09-25T15:30:00Z","v":3845,"vw":74.49554},{"c":74.28,"h":74.35,"l":74.145,"n":329,"o":74.2706,"t":"2026-09-25T15:45:00Z","v":16670,"vw":74.270567},{"c":74.29,"h":74.39,"l":74.01,"n":442,"o":74.29,"t":"2026-09-25T16:00:00Z","v":21493,"vw":74.192531},{"c":74.25,"h":74.35,"l":74.1698,"n":126,"o":74.265,"t":"2026-09-25T16:15:00Z","v":6922,"vw":74.281144},{"c":74.515,"h":74.5699,"l":74.22,"n":172,"o":74.22,"t":"2026-09-25T16:30:00Z","v":11138,"vw":74.436919},{"c":74.695,"h":74.76,"l":74.43,"n":255,"o":74.505,"t":"2026-09-25T16:45:00Z","v":17834,"vw":74.539811},{"c":74.515,"h":74.67,"l":74.485,"n":146,"o":74.67,"t":"2026-09-25T17:00:00Z","v":7129,"vw":74.563228},{"c":74.465,"h":74.51,"l":74.405,"n":80,"o":74.51,"t":"2026-09-25T17:15:00Z","v":4566,"vw":74.467543},{"c":74.585,"h":74.61,"l":74.5,"n":143,"o":74.5,"t":"2026-09-25T17:30:00Z","v":6817,"vw":74.543586},{"c":74.65,"h":74.7,"l":74.53,"n":239,"o":74.57,"t":"2026-09-25T17:45:00Z","v":14040,"vw":74.620039},{"c":74.62,"h":74.74,"l":74.53,"n":212,"o":74.65,"t":"2026-09-25T18:00:00Z","v":11875,"vw":74.620888},{"c":74.5,"h":74.625,"l":74.47,"n":233,"o":74.625,"t":"2026-09-25T18:15:00Z","v":11696,"vw":74.523368},{"c":74.55,"h":74.595,"l":74.4,"n":120,"o":74.47,"t":"2026-09-25T18:30:00Z","v":5893,"vw":74.521946},{"c":74.51,"h":74.62,"l":74.51,"n":193,"o":74.58,"t":"2026-09-25T18:45:00Z","v":11515,"vw":74.566282},{"c":74.745,"h":74.8299,"l":74.47,"n":257,"o":74.48,"t":"2026-09-25T19:00:00Z","v":23201,"vw":74.654418},{"c":74.83,"h":75.03,"l":74.79,"n":535,"o":74.8,"t":"2026-09-25T19:15:00Z","v":49792,"vw":74.888324},{"c":75.175,"h":75.23,"l":74.9,"n":653,"o":74.9,"t":"2026-09-25T19:30:00Z","v":43826,"vw":75.071167},{"c":74.94,"h":75.27,"l":74.89,"n":2202,"o":75.22,"t":"2026-09-25T19:45:00Z","v":136442,"vw":75.10461},{"c":74.76,"h":74.76,"l":74.76,"n":10,"o":74.76,"t":"2026-09-25T20:00:00Z","v":178882,"vw":74.76},{"c":75.11,"h":75.11,"l":75.11,"n":1,"o":75.11,"t":"2026-09-28T11:00:00Z","v":200,"vw":75.11},{"c":74.65,"h":75,"l":74.65,"n":75,"o":74.69,"t":"2026-09-28T13:30:00Z","v":2343,"vw":74.739023},{"c":74.655,"h":74.75,"l":74.13,"n":190,"o":74.64,"t":"2026-09-28T13:45:00Z","v":18551,"vw":74.470278},{"c":74.295,"h":74.6651,"l":74.1,"n":112,"o":74.3901,"t":"2026-09-28T14:00:00Z","v":5212,"vw":74.268869},{"c":73.94,"h":74.165,"l":73.94,"n":257,"o":74.11,"t":"2026-09-28T14:15:00Z","v":14879,"vw":74.071767},{"c":73.86,"h":74.04,"l":73.79,"n":106,"o":73.885,"t":"2026-09-28T14:30:00Z","v":4629,"vw":73.889921},{"c":74.3422,"h":74.38,"l":73.97,"n":91,"o":74,"t":"2026-09-28T14:45:00Z","v":5122,"vw":74.1009},{"c":74.37,"h":74.4,"l":74.26,"n":140,"o":74.37,"t":"2026-09-28T15:00:00Z","v":4742,"vw":74.340521},{"c":74.295,"h":74.51,"l":74.22,"n":80,"o":74.51,"t":"2026-09-28T15:15:00Z","v":2663,"vw":74.338952},{"c":74.61,"h":74.67,"l":74.225,"n":97,"o":74.225,"t":"2026-09-28T15:30:00Z","v":3721,"vw":74.377346},{"c":74.53,"h":74.67,"l":74.53,"n":70,"o":74.595,"t":"2026-09-28T15:45:00Z","v":1889,"vw":74.595},{"c":74.65,"h":74.8099,"l":74.55,"n":61,"o":74.66,"t":"2026-09-28T16:00:00Z","v":1965,"vw":74.654536},{"c":74.65,"h":74.83,"l":74.33,"n":389,"o":74.63,"t":"2026-09-28T16:15:00Z","v":18894,"vw":74.608183},{"c":74.9,"h":74.95,"l":74.69,"n":199,"o":74.71,"t":"2026-09-28T16:30:00Z","v":11358,"vw":74.843045},{"c":75.055,"h":75.055,"l":74.895,"n":61,"o":74.895,"t":"2026-09-28T16:45:00Z","v":2092,"vw":74.991784},{"c":74.8,"h":75.13,"l":74.67,"n":345,"o":75.1009,"t":"2026-09-28T17:00:00Z","v":16911,"vw":74.985496},{"c":74.92,"h":75.06,"l":74.75,"n":130,"o":74.82,"t":"2026-09-28T17:15:00Z","v":7436,"vw":74.893233},{"c":74.635,"h":74.91,"l":74.597,"n":174,"o":74.831,"t":"2026-09-28T17:30:00Z","v":12052,"vw":74.855369},{"c":74.92,"h":74.94,"l":74.66,"n":86,"o":74.7,"t":"2026-09-28T17:45:00Z","v":3558,"vw":74.767234},{"c":74.8,"h":74.96,"l":74.8,"n":91,"o":74.95,"t":"2026-09-28T18:00:00Z","v":4196,"vw":74.920707},{"c":74.57,"h":74.8,"l":74.57,"n":248,"o":74.8,"t":"2026-09-28T18:15:00Z","v":9942,"vw":74.691138},{"c":74.585,"h":74.59,"l":74.45,"n":110,"o":74.54,"t":"2026-09-28T18:30:00Z","v":3978,"vw":74.512057},{"c":74.775,"h":74.8,"l":74.52,"n":198,"o":74.52,"t":"2026-09-28T18:45:00Z","v":6334,"vw":74.693606},{"c":74.66,"h":74.9,"l":74.62,"n":115,"o":74.71,"t":"2026-09-28T19:00:00Z","v":4679,"vw":74.703812},{"c":74.59,"h":74.68,"l":74.575,"n":89,"o":74.68,"t":"2026-09-28T19:15:00Z","v":4054,"vw":74.640301},{"c":74.58,"h":74.685,"l":74.51,"n":409,"o":74.565,"t":"2026-09-28T19:30:00Z","v":21791,"vw":74.601454},{"c":74.42,"h":74.61,"l":74.26,"n":1390,"o":74.57,"t":"2026-09-28T19:45:00Z","v":77003,"vw":74.473868},{"c":74.62,"h":74.62,"l":74.4,"n":7,"o":74.4,"t":"2026-09-28T20:00:00Z","v":18325,"vw":74.618799},{"c":73.5882,"h":73.5882,"l":73.5882,"n":1,"o":73.5882,"t":"2026-09-28T23:15:00Z","v":100,"vw":73.5882},{"c":74.58,"h":74.6,"l":74.58,"n":2,"o":74.6,"t":"2026-09-29T12:45:00Z","v":244,"vw":74.589672},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-09-29T13:00:00Z","v":126,"vw":74.58},{"c":73.11,"h":74.13,"l":73.065,"n":160,"o":74,"t":"2026-09-29T13:30:00Z","v":10252,"vw":73.548272},{"c":73.46,"h":73.52,"l":73.18,"n":141,"o":73.34,"t":"2026-09-29T13:45:00Z","v":7410,"vw":73.40424},{"c":73.525,"h":73.77,"l":73.31,"n":97,"o":73.465,"t":"2026-09-29T14:00:00Z","v":5728,"vw":73.584193},{"c":73.18,"h":73.505,"l":73.12,"n":171,"o":73.505,"t":"2026-09-29T14:15:00Z","v":9239,"vw":73.25815},{"c":73.3,"h":73.395,"l":73.02,"n":324,"o":73.17,"t":"2026-09-29T14:30:00Z","v":13957,"vw":73.24015},{"c":73.15,"h":73.285,"l":73.03,"n":281,"o":73.21,"t":"2026-09-29T14:45:00Z","v":15451,"vw":73.171683},{"c":73.505,"h":73.585,"l":73.12,"n":276,"o":73.12,"t":"2026-09-29T15:00:00Z","v":21047,"vw":73.419364},{"c":73.61,"h":73.75,"l":73.505,"n":297,"o":73.505,"t":"2026-09-29T15:15:00Z","v":20658,"vw":73.601132},{"c":73.69,"h":73.69,"l":73.43,"n":103,"o":73.55,"t":"2026-09-29T15:30:00Z","v":4815,"vw":73.517052},{"c":73.775,"h":73.935,"l":73.38,"n":294,"o":73.61,"t":"2026-09-29T15:45:00Z","v":17143,"vw":73.593101},{"c":73.91,"h":73.91,"l":73.71,"n":129,"o":73.78,"t":"2026-09-29T16:00:00Z","v":7159,"vw":73.797334},{"c":74.115,"h":74.2,"l":73.85,"n":160,"o":74.01,"t":"2026-09-29T16:15:00Z","v":7060,"vw":73.987587},{"c":74.1,"h":74.21,"l":74.07,"n":169,"o":74.1,"t":"2026-09-29T16:30:00Z","v":8900,"vw":74.128844},{"c":73.91,"h":74.06,"l":73.91,"n":113,"o":74.06,"t":"2026-09-29T16:45:00Z","v":5972,"vw":73.966535},{"c":73.865,"h":73.93,"l":73.69,"n":136,"o":73.84,"t":"2026-09-29T17:00:00Z","v":8727,"vw":73.799381},{"c":74.04,"h":74.12,"l":73.77,"n":173,"o":73.77,"t":"2026-09-29T17:15:00Z","v":11607,"vw":73.91892},{"c":74.045,"h":74.13,"l":74.03,"n":236,"o":74.04,"t":"2026-09-29T17:30:00Z","v":13069,"vw":74.065626},{"c":74.025,"h":74.12,"l":73.96,"n":154,"o":74.09,"t":"2026-09-29T17:45:00Z","v":5991,"vw":74.046952},{"c":73.93,"h":74.15,"l":73.81,"n":357,"o":73.98,"t":"2026-09-29T18:00:00Z","v":21014,"vw":73.966696},{"c":73.7,"h":74,"l":73.7,"n":327,"o":73.9,"t":"2026-09-29T18:15:00Z","v":19219,"vw":73.780468},{"c":73.28,"h":73.69,"l":73.13,"n":303,"o":73.62,"t":"2026-09-29T18:30:00Z","v":24452,"vw":73.498347},{"c":73.22,"h":73.34,"l":73.15,"n":377,"o":73.22,"t":"2026-09-29T18:45:00Z","v":32142,"vw":73.231139},{"c":73.345,"h":73.3999,"l":73.17,"n":249,"o":73.225,"t":"2026-09-29T19:00:00Z","v":17146,"vw":73.252733},{"c":73.365,"h":73.42,"l":73.15,"n":326,"o":73.31,"t":"2026-09-29T19:15:00Z","v":22203,"vw":73.24674},{"c":73.2975,"h":73.47,"l":73.2,"n":846,"o":73.36,"t":"2026-09-29T19:30:00Z","v":74021,"vw":73.334853},{"c":72.67,"h":73.45,"l":72.66,"n":1532,"o":73.32,"t":"2026-09-29T19:45:00Z","v":97938,"vw":73.057078},{"c":72.61,"h":72.61,"l":72.61,"n":10,"o":72.61,"t":"2026-09-29T20:00:00Z","v":83543,"vw":72.61},{"c":73.34,"h":73.605,"l":72.9,"n":49,"o":72.9,"t":"2026-09-30T13:30:00Z","v":6799,"vw":73.172189},{"c":73.61,"h":73.61,"l":73.34,"n":80,"o":73.56,"t":"2026-09-30T13:45:00Z","v":3750,"vw":73.467162},{"c":73.51,"h":73.59,"l":73.14,"n":157,"o":73.58,"t":"2026-09-30T14:00:00Z","v":10396,"vw":73.361052},{"c":73.56,"h":73.74,"l":73.405,"n":81,"o":73.57,"t":"2026-09-30T14:15:00Z","v":5217,"vw":73.565698},{"c":73.08,"h":73.69,"l":72.94,"n":177,"o":73.56,"t":"2026-09-30T14:30:00Z","v":11043,"vw":73.312447},{"c":73.1568,"h":73.23,"l":72.96,"n":133,"o":73.03,"t":"2026-09-30T14:45:00Z","v":5929,"vw":73.111348},{"c":73.21,"h":73.295,"l":73.09,"n":96,"o":73.15,"t":"2026-09-30T15:00:00Z","v":5032,"vw":73.195636},{"c":73.33,"h":73.49,"l":73.16,"n":187,"o":73.2,"t":"2026-09-30T15:15:00Z","v":9679,"vw":73.333984},{"c":73.155,"h":73.42,"l":73.09,"n":118,"o":73.37,"t":"2026-09-30T15:30:00Z","v":6970,"vw":73.218163},{"c":73.37,"h":73.39,"l":73.16,"n":87,"o":73.16,"t":"2026-09-30T15:45:00Z","v":5527,"vw":73.297094},{"c":73.35,"h":73.42,"l":73.3,"n":128,"o":73.37,"t":"2026-09-30T16:00:00Z","v":7373,"vw":73.367881},{"c":73.275,"h":73.35,"l":73.26,"n":75,"o":73.28,"t":"2026-09-30T16:15:00Z","v":4660,"vw":73.307635},{"c":73.11,"h":73.26,"l":72.92,"n":427,"o":73.2,"t":"2026-09-30T16:30:00Z","v":29269,"vw":73.140143},{"c":73.03,"h":73.257,"l":73.03,"n":268,"o":73.12,"t":"2026-09-30T16:45:00Z","v":17102,"vw":73.196449},{"c":72.925,"h":73.13,"l":72.775,"n":250,"o":72.98,"t":"2026-09-30T17:00:00Z","v":13541,"vw":72.943059},{"c":72.735,"h":73.04,"l":72.685,"n":230,"o":72.86,"t":"2026-09-30T17:15:00Z","v":21638,"vw":72.843369},{"c":72.755,"h":72.84,"l":72.69,"n":178,"o":72.77,"t":"2026-09-30T17:30:00Z","v":10585,"vw":72.762975},{"c":72.8,"h":72.83,"l":72.635,"n":280,"o":72.77,"t":"2026-09-30T17:45:00Z","v":20212,"vw":72.711554},{"c":72.72,"h":72.92,"l":72.55,"n":368,"o":72.82,"t":"2026-09-30T18:00:00Z","v":26668,"vw":72.715907},{"c":72.525,"h":72.705,"l":72.48,"n":282,"o":72.705,"t":"2026-09-30T18:15:00Z","v":12479,"vw":72.574102},{"c":72.515,"h":72.6,"l":72.42,"n":274,"o":72.48,"t":"2026-09-30T18:30:00Z","v":13005,"vw":72.524541},{"c":72.605,"h":72.66,"l":72.51,"n":230,"o":72.58,"t":"2026-09-30T18:45:00Z","v":15820,"vw":72.579192},{"c":72.33,"h":72.69,"l":72.33,"n":290,"o":72.61,"t":"2026-09-30T19:00:00Z","v":18340,"vw":72.609759},{"c":72.115,"h":72.38,"l":72.035,"n":386,"o":72.375,"t":"2026-09-30T19:15:00Z","v":28141,"vw":72.240463},{"c":72.4,"h":72.4,"l":71.93,"n":594,"o":72.09,"t":"2026-09-30T19:30:00Z","v":42710,"vw":72.070371},{"c":72.96,"h":73.08,"l":72.31,"n":1907,"o":72.4,"t":"2026-09-30T19:45:00Z","v":132138,"vw":72.741805},{"c":72.87,"h":72.87,"l":72.87,"n":7,"o":72.87,"t":"2026-09-30T20:00:00Z","v":23654,"vw":72.87},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-09-30T21:15:00Z","v":200,"vw":72.87},{"c":72.82,"h":72.82,"l":72.82,"n":18,"o":72.82,"t":"2026-10-01T13:15:00Z","v":145,"vw":72.82},{"c":72.295,"h":72.68,"l":72.15,"n":128,"o":72.68,"t":"2026-10-01T13:30:00Z","v":6390,"vw":72.403216},{"c":72.685,"h":72.715,"l":72.3501,"n":65,"o":72.605,"t":"2026-10-01T13:45:00Z","v":2470,"vw":72.549408},{"c":72.5176,"h":72.75,"l":72.12,"n":227,"o":72.69,"t":"2026-10-01T14:00:00Z","v":12760,"vw":72.350486},{"c":73.53,"h":73.53,"l":72.67,"n":202,"o":72.67,"t":"2026-10-01T14:15:00Z","v":9210,"vw":73.016565},{"c":73.215,"h":73.6,"l":73.0501,"n":144,"o":73.53,"t":"2026-10-01T14:30:00Z","v":6802,"vw":73.290512},{"c":73.25,"h":73.4,"l":73.13,"n":245,"o":73.31,"t":"2026-10-01T14:45:00Z","v":11681,"vw":73.278848},{"c":73.56,"h":73.62,"l":73.21,"n":205,"o":73.25,"t":"2026-10-01T15:00:00Z","v":6637,"vw":73.365388},{"c":73.59,"h":73.59,"l":73.46,"n":81,"o":73.545,"t":"2026-10-01T15:15:00Z","v":5149,"vw":73.537801},{"c":73.53,"h":73.58,"l":73.49,"n":116,"o":73.49,"t":"2026-10-01T15:30:00Z","v":4537,"vw":73.544322},{"c":73.39,"h":73.635,"l":73.39,"n":101,"o":73.5,"t":"2026-10-01T15:45:00Z","v":2562,"vw":73.515817},{"c":73.97,"h":74.05,"l":73.52,"n":240,"o":73.59,"t":"2026-10-01T16:00:00Z","v":35108,"vw":73.583516},{"c":73.64,"h":73.87,"l":73.52,"n":78,"o":73.8575,"t":"2026-10-01T16:15:00Z","v":4274,"vw":73.692939},{"c":73.66,"h":73.71,"l":73.55,"n":100,"o":73.63,"t":"2026-10-01T16:30:00Z","v":6648,"vw":73.61854},{"c":73.615,"h":73.8,"l":73.565,"n":187,"o":73.66,"t":"2026-10-01T16:45:00Z","v":10173,"vw":73.683658},{"c":73.54,"h":73.59,"l":73.41,"n":93,"o":73.59,"t":"2026-10-01T17:00:00Z","v":5491,"vw":73.536236},{"c":73.58,"h":73.645,"l":73.45,"n":145,"o":73.54,"t":"2026-10-01T17:15:00Z","v":9934,"vw":73.548076},{"c":73.67,"h":73.72,"l":73.51,"n":189,"o":73.58,"t":"2026-10-01T17:30:00Z","v":8742,"vw":73.593495},{"c":74.21,"h":74.21,"l":73.64,"n":289,"o":73.65,"t":"2026-10-01T17:45:00Z","v":12870,"vw":73.762775},{"c":74.235,"h":74.35,"l":74.06,"n":245,"o":74.22,"t":"2026-10-01T18:00:00Z","v":13810,"vw":74.215034},{"c":74.275,"h":74.275,"l":74.1,"n":186,"o":74.225,"t":"2026-10-01T18:15:00Z","v":9340,"vw":74.206859},{"c":74.34,"h":74.34,"l":74.02,"n":208,"o":74.33,"t":"2026-10-01T18:30:00Z","v":8637,"vw":74.21531},{"c":74.09,"h":74.31,"l":74.03,"n":151,"o":74.3,"t":"2026-10-01T18:45:00Z","v":6648,"vw":74.179648},{"c":74.55,"h":74.56,"l":74.0645,"n":294,"o":74.2,"t":"2026-10-01T19:00:00Z","v":23012,"vw":74.332828},{"c":74.175,"h":74.55,"l":74.07,"n":960,"o":74.525,"t":"2026-10-01T19:15:00Z","v":79192,"vw":74.266096},{"c":74.21,"h":74.29,"l":73.97,"n":808,"o":74.07,"t":"2026-10-01T19:30:00Z","v":39970,"vw":74.135234},{"c":74.68,"h":74.98,"l":74.1,"n":2758,"o":74.2,"t":"2026-10-01T19:45:00Z","v":192390,"vw":74.584116},{"c":74.54,"h":74.73,"l":74.54,"n":10,"o":74.73,"t":"2026-10-01T20:00:00Z","v":487769,"vw":74.541179},{"c":75.45,"h":75.45,"l":73.985,"n":126,"o":74.03,"t":"2026-10-02T13:30:00Z","v":7191,"vw":74.515301},{"c":74.995,"h":75.47,"l":74.995,"n":139,"o":75.44,"t":"2026-10-02T13:45:00Z","v":10215,"vw":75.130548},{"c":74.185,"h":75.09,"l":74.05,"n":149,"o":75.09,"t":"2026-10-02T14:00:00Z","v":13516,"vw":74.631508},{"c":74.26,"h":74.32,"l":74,"n":206,"o":74.31,"t":"2026-10-02T14:15:00Z","v":19428,"vw":74.079847},{"c":74.305,"h":74.438,"l":74.05,"n":145,"o":74.305,"t":"2026-10-02T14:30:00Z","v":11826,"vw":74.209336},{"c":74.29,"h":74.47,"l":74.09,"n":275,"o":74.31,"t":"2026-10-02T14:45:00Z","v":25644,"vw":74.295116},{"c":74.465,"h":74.48,"l":74.265,"n":87,"o":74.265,"t":"2026-10-02T15:00:00Z","v":4803,"vw":74.413706},{"c":74.38,"h":74.49,"l":74.25,"n":121,"o":74.42,"t":"2026-10-02T15:15:00Z","v":6787,"vw":74.422232},{"c":74.38,"h":74.38,"l":74.23,"n":145,"o":74.33,"t":"2026-10-02T15:30:00Z","v":9895,"vw":74.29437},{"c":74.52,"h":74.585,"l":74.33,"n":82,"o":74.33,"t":"2026-10-02T15:45:00Z","v":3378,"vw":74.472619},{"c":74.655,"h":74.73,"l":74.478,"n":125,"o":74.478,"t":"2026-10-02T16:00:00Z","v":7068,"vw":74.644441},{"c":74.71,"h":74.72,"l":74.57,"n":87,"o":74.72,"t":"2026-10-02T16:15:00Z","v":4525,"vw":74.654514},{"c":74.48,"h":74.73,"l":74.48,"n":106,"o":74.73,"t":"2026-10-02T16:30:00Z","v":4654,"vw":74.650166},{"c":74.47,"h":74.67,"l":74.47,"n":52,"o":74.54,"t":"2026-10-02T16:45:00Z","v":3393,"vw":74.579151},{"c":74.63,"h":74.635,"l":74.48,"n":85,"o":74.54,"t":"2026-10-02T17:00:00Z","v":4191,"vw":74.531043},{"c":74.6,"h":74.72,"l":74.57,"n":121,"o":74.635,"t":"2026-10-02T17:15:00Z","v":4815,"vw":74.65304},{"c":74.78,"h":74.84,"l":74.495,"n":172,"o":74.6,"t":"2026-10-02T17:30:00Z","v":13335,"vw":74.654471},{"c":74.81,"h":74.84,"l":74.74,"n":52,"o":74.79,"t":"2026-10-02T17:45:00Z","v":2111,"vw":74.797466},{"c":74.9,"h":74.95,"l":74.81,"n":126,"o":74.81,"t":"2026-10-02T18:00:00Z","v":7753,"vw":74.903317},{"c":74.8132,"h":74.91,"l":74.76,"n":118,"o":74.91,"t":"2026-10-02T18:15:00Z","v":6292,"vw":74.806262},{"c":74.6,"h":74.78,"l":74.6,"n":87,"o":74.78,"t":"2026-10-02T18:30:00Z","v":4903,"vw":74.717315},{"c":74.89,"h":74.89,"l":74.61,"n":223,"o":74.63,"t":"2026-10-02T18:45:00Z","v":8581,"vw":74.76081},{"c":74.8,"h":74.885,"l":74.73,"n":262,"o":74.84,"t":"2026-10-02T19:00:00Z","v":14374,"vw":74.815138},{"c":74.835,"h":74.87,"l":74.74,"n":264,"o":74.8,"t":"2026-10-02T19:15:00Z","v":15861,"vw":74.80199},{"c":75.12,"h":75.12,"l":74.74,"n":662,"o":74.8375,"t":"2026-10-02T19:30:00Z","v":51585,"vw":74.852396},{"c":74.82,"h":75.29,"l":74.82,"n":1200,"o":75.105,"t":"2026-10-02T19:45:00Z","v":72135,"vw":75.058957},{"c":74.73,"h":74.97,"l":74.73,"n":9,"o":74.97,"t":"2026-10-02T20:00:00Z","v":23864,"vw":74.731305},{"c":73.88,"h":74.51,"l":73.865,"n":109,"o":74,"t":"2026-10-05T13:30:00Z","v":5957,"vw":74.048982},{"c":74.15,"h":74.33,"l":73.83,"n":78,"o":73.84,"t":"2026-10-05T13:45:00Z","v":4500,"vw":74.100936},{"c":74.25,"h":74.51,"l":74.15,"n":47,"o":74.25,"t":"2026-10-05T14:00:00Z","v":3610,"vw":74.360806},{"c":74.46,"h":74.9633,"l":74.23,"n":88,"o":74.25,"t":"2026-10-05T14:15:00Z","v":5331,"vw":74.665981},{"c":74.4601,"h":74.735,"l":74.4601,"n":77,"o":74.68,"t":"2026-10-05T14:30:00Z","v":4005,"vw":74.610791},{"c":74.77,"h":75.02,"l":74.48,"n":99,"o":74.54,"t":"2026-10-05T14:45:00Z","v":6333,"vw":74.738972},{"c":75.12,"h":75.12,"l":74.77,"n":53,"o":74.77,"t":"2026-10-05T15:00:00Z","v":3018,"vw":74.843379},{"c":74.74,"h":75.2799,"l":74.735,"n":127,"o":75.05,"t":"2026-10-05T15:15:00Z","v":6650,"vw":74.958368},{"c":75,"h":75.293,"l":74.74,"n":160,"o":74.74,"t":"2026-10-05T15:30:00Z","v":37343,"vw":75.031803},{"c":74.655,"h":74.975,"l":74.655,"n":225,"o":74.975,"t":"2026-10-05T15:45:00Z","v":15711,"vw":74.807089},{"c":74.95,"h":74.95,"l":74.67,"n":324,"o":74.8,"t":"2026-10-05T16:00:00Z","v":54240,"vw":74.839003},{"c":74.65,"h":75.1391,"l":74.53,"n":169,"o":74.87,"t":"2026-10-05T16:15:00Z","v":28281,"vw":74.761045},{"c":74.77,"h":74.92,"l":74.53,"n":246,"o":74.81,"t":"2026-10-05T16:30:00Z","v":42888,"vw":74.827316},{"c":74.6,"h":74.86,"l":74.54,"n":230,"o":74.67,"t":"2026-10-05T16:45:00Z","v":18491,"vw":74.67792},{"c":74.855,"h":74.98,"l":74.5565,"n":230,"o":74.6,"t":"2026-10-05T17:00:00Z","v":25340,"vw":74.757988},{"c":74.33,"h":74.92,"l":74.33,"n":313,"o":74.855,"t":"2026-10-05T17:15:00Z","v":61966,"vw":74.773993},{"c":74.3,"h":74.465,"l":74.01,"n":187,"o":74.465,"t":"2026-10-05T17:30:00Z","v":23320,"vw":74.326475},{"c":74.3,"h":74.305,"l":74.12,"n":127,"o":74.195,"t":"2026-10-05T17:45:00Z","v":7092,"vw":74.278466},{"c":74.15,"h":74.34,"l":74.1,"n":203,"o":74.3,"t":"2026-10-05T18:00:00Z","v":15006,"vw":74.275684},{"c":74.1,"h":74.25,"l":73.71,"n":468,"o":74.15,"t":"2026-10-05T18:15:00Z","v":27373,"vw":74.09296},{"c":73.47,"h":74.1,"l":73.47,"n":319,"o":74.1,"t":"2026-10-05T18:30:00Z","v":52644,"vw":73.979732},{"c":73.38,"h":73.77,"l":73.31,"n":363,"o":73.47,"t":"2026-10-05T18:45:00Z","v":43591,"vw":73.51113},{"c":73.4,"h":73.54,"l":73.285,"n":334,"o":73.48,"t":"2026-10-05T19:00:00Z","v":17732,"vw":73.39872},{"c":72.955,"h":73.53,"l":72.81,"n":359,"o":73.4,"t":"2026-10-05T19:15:00Z","v":27403,"vw":73.331622},{"c":72.89,"h":73.18,"l":72.78,"n":540,"o":72.955,"t":"2026-10-05T19:30:00Z","v":28422,"vw":72.982865},{"c":71.985,"h":72.88,"l":71.63,"n":1865,"o":72.88,"t":"2026-10-05T19:45:00Z","v":113655,"vw":72.28127},{"c":69.89,"h":69.89,"l":69.89,"n":13,"o":69.89,"t":"2026-10-05T20:00:00Z","v":34917,"vw":69.89},{"c":73.55,"h":73.55,"l":73.55,"n":4,"o":73.55,"t":"2026-10-05T20:15:00Z","v":289,"vw":73.55},{"c":72.25,"h":72.29,"l":72.25,"n":5,"o":72.29,"t":"2026-10-05T20:45:00Z","v":387,"vw":72.270548},{"c":73.42,"h":73.42,"l":73.42,"n":1,"o":73.42,"t":"2026-10-05T23:45:00Z","v":100,"vw":73.42},{"c":70.6,"h":70.6,"l":69.89,"n":2,"o":69.89,"t":"2026-10-06T10:45:00Z","v":330,"vw":70.169697},{"c":70.61,"h":70.61,"l":70.61,"n":14,"o":70.61,"t":"2026-10-06T12:00:00Z","v":157,"vw":70.61},{"c":71.7,"h":71.7,"l":71.42,"n":6,"o":71.42,"t":"2026-10-06T12:45:00Z","v":670,"vw":71.484179},{"c":71.81,"h":71.81,"l":71.81,"n":1,"o":71.81,"t":"2026-10-06T13:15:00Z","v":100,"vw":71.81},{"c":71.68,"h":71.9434,"l":70,"n":155,"o":70,"t":"2026-10-06T13:30:00Z","v":19271,"vw":71.121614},{"c":71.995,"h":72.19,"l":71.255,"n":142,"o":71.7,"t":"2026-10-06T13:45:00Z","v":10848,"vw":71.774745},{"c":72.04,"h":72.27,"l":71.99,"n":161,"o":72.06,"t":"2026-10-06T14:00:00Z","v":10594,"vw":72.15028},{"c":72.8,"h":72.89,"l":72.18,"n":196,"o":72.21,"t":"2026-10-06T14:15:00Z","v":11940,"vw":72.556493},{"c":72.66,"h":73.035,"l":72.63,"n":276,"o":72.88,"t":"2026-10-06T14:30:00Z","v":18338,"vw":72.83325},{"c":73.22,"h":73.27,"l":72.87,"n":137,"o":72.95,"t":"2026-10-06T14:45:00Z","v":9690,"vw":73.052243},{"c":73.08,"h":73.33,"l":72.8,"n":117,"o":72.995,"t":"2026-10-06T15:00:00Z","v":7903,"vw":72.975028},{"c":73.27,"h":73.33,"l":73.1018,"n":65,"o":73.21,"t":"2026-10-06T15:15:00Z","v":5007,"vw":73.214265},{"c":73.435,"h":73.595,"l":73.14,"n":298,"o":73.27,"t":"2026-10-06T15:30:00Z","v":20802,"vw":73.302701},{"c":73.31,"h":73.555,"l":73.3,"n":224,"o":73.44,"t":"2026-10-06T15:45:00Z","v":18774,"vw":73.411306},{"c":72.8774,"h":73.27,"l":72.68,"n":192,"o":73.27,"t":"2026-10-06T16:00:00Z","v":13476,"vw":72.891367},{"c":72.91,"h":73,"l":72.65,"n":217,"o":72.99,"t":"2026-10-06T16:15:00Z","v":24394,"vw":72.877803},{"c":72.581,"h":72.9,"l":72.58,"n":206,"o":72.79,"t":"2026-10-06T16:30:00Z","v":23390,"vw":72.690683},{"c":72.39,"h":72.8,"l":72.08,"n":405,"o":72.68,"t":"2026-10-06T16:45:00Z","v":30340,"vw":72.342406},{"c":72.265,"h":72.45,"l":72.26,"n":82,"o":72.31,"t":"2026-10-06T17:00:00Z","v":4182,"vw":72.336792},{"c":72.75,"h":72.75,"l":72.22,"n":197,"o":72.32,"t":"2026-10-06T17:15:00Z","v":13929,"vw":72.556927},{"c":72.43,"h":72.945,"l":72.35,"n":374,"o":72.68,"t":"2026-10-06T17:30:00Z","v":29240,"vw":72.633969},{"c":72.54,"h":72.57,"l":72.19,"n":243,"o":72.43,"t":"2026-10-06T17:45:00Z","v":17049,"vw":72.326355},{"c":72.46,"h":72.645,"l":72.46,"n":184,"o":72.52,"t":"2026-10-06T18:00:00Z","v":9467,"vw":72.535772},{"c":72.415,"h":72.54,"l":72.28,"n":244,"o":72.54,"t":"2026-10-06T18:15:00Z","v":20495,"vw":72.409114},{"c":72.515,"h":72.62,"l":72.41,"n":266,"o":72.42,"t":"2026-10-06T18:30:00Z","v":16256,"vw":72.500438},{"c":72.745,"h":72.87,"l":72.61,"n":109,"o":72.61,"t":"2026-10-06T18:45:00Z","v":8103,"vw":72.776589},{"c":72.42,"h":72.84,"l":72.37,"n":383,"o":72.74,"t":"2026-10-06T19:00:00Z","v":25311,"vw":72.641683},{"c":72.66,"h":72.88,"l":72.4,"n":189,"o":72.46,"t":"2026-10-06T19:15:00Z","v":15024,"vw":72.64357},{"c":72.99,"h":73.205,"l":72.735,"n":438,"o":72.8,"t":"2026-10-06T19:30:00Z","v":17224,"vw":73.001639},{"c":73.37,"h":73.43,"l":72.66,"n":605,"o":72.99,"t":"2026-10-06T19:45:00Z","v":37172,"vw":73.087528},{"c":73,"h":73,"l":72.96,"n":8,"o":72.96,"t":"2026-10-06T20:00:00Z","v":15642,"vw":72.961023},{"c":74.05,"h":76.13,"l":74.05,"n":2,"o":76.13,"t":"2026-10-06T21:00:00Z","v":300,"vw":75.09},{"c":76.12,"h":76.12,"l":76.12,"n":1,"o":76.12,"t":"2026-10-06T23:45:00Z","v":100,"vw":76.12},{"c":73.07,"h":73.07,"l":73.07,"n":1,"o":73.07,"t":"2026-10-07T13:00:00Z","v":200,"vw":73.07},{"c":72.7,"h":73.64,"l":72.5685,"n":142,"o":73.64,"t":"2026-10-07T13:30:00Z","v":11778,"vw":73.331708},{"c":71.94,"h":72.7,"l":71.7324,"n":167,"o":72.7,"t":"2026-10-07T13:45:00Z","v":8518,"vw":72.139854},{"c":71.885,"h":72.13,"l":71.7026,"n":271,"o":72,"t":"2026-10-07T14:00:00Z","v":21420,"vw":71.957262},{"c":71.9,"h":72.0999,"l":71.6,"n":112,"o":71.6,"t":"2026-10-07T14:15:00Z","v":6064,"vw":71.958247},{"c":71.83,"h":72.13,"l":71.6,"n":248,"o":71.83,"t":"2026-10-07T14:30:00Z","v":24678,"vw":71.935547},{"c":71.67,"h":71.93,"l":71.61,"n":105,"o":71.84,"t":"2026-10-07T14:45:00Z","v":6069,"vw":71.781889},{"c":71.505,"h":71.6325,"l":71.19,"n":245,"o":71.59,"t":"2026-10-07T15:00:00Z","v":12386,"vw":71.453511},{"c":71.12,"h":71.73,"l":71.12,"n":315,"o":71.52,"t":"2026-10-07T15:15:00Z","v":12848,"vw":71.430808},{"c":71.585,"h":71.6,"l":71,"n":347,"o":71.11,"t":"2026-10-07T15:30:00Z","v":18382,"vw":71.22646},{"c":72.09,"h":72.1,"l":71.2501,"n":193,"o":71.56,"t":"2026-10-07T15:45:00Z","v":9699,"vw":71.780721},{"c":72.375,"h":72.41,"l":71.92,"n":261,"o":72.11,"t":"2026-10-07T16:00:00Z","v":14395,"vw":72.111065},{"c":72.16,"h":72.64,"l":72.02,"n":233,"o":72.38,"t":"2026-10-07T16:15:00Z","v":13930,"vw":72.350726},{"c":71.83,"h":72.14,"l":71.68,"n":287,"o":72.14,"t":"2026-10-07T16:30:00Z","v":17397,"vw":71.920796},{"c":71.915,"h":71.95,"l":71.54,"n":328,"o":71.71,"t":"2026-10-07T16:45:00Z","v":18973,"vw":71.714984},{"c":71.87,"h":71.92,"l":71.6085,"n":260,"o":71.92,"t":"2026-10-07T17:00:00Z","v":17684,"vw":71.707051},{"c":72.18,"h":72.18,"l":71.76,"n":250,"o":71.88,"t":"2026-10-07T17:15:00Z","v":14622,"vw":71.948661},{"c":72.535,"h":72.535,"l":71.94,"n":321,"o":72.18,"t":"2026-10-07T17:30:00Z","v":23113,"vw":72.092274},{"c":72.41,"h":72.49,"l":72.21,"n":286,"o":72.45,"t":"2026-10-07T17:45:00Z","v":16626,"vw":72.31943},{"c":72.005,"h":72.4,"l":71.83,"n":479,"o":72.4,"t":"2026-10-07T18:00:00Z","v":35955,"vw":72.063795},{"c":71.96,"h":72.13,"l":71.93,"n":266,"o":71.93,"t":"2026-10-07T18:15:00Z","v":15964,"vw":72.03174},{"c":72.115,"h":72.15,"l":71.96,"n":243,"o":71.96,"t":"2026-10-07T18:30:00Z","v":12742,"vw":72.092782},{"c":72.06,"h":72.24,"l":71.925,"n":263,"o":72.05,"t":"2026-10-07T18:45:00Z","v":18575,"vw":72.102168},{"c":72.155,"h":72.26,"l":72,"n":484,"o":72.07,"t":"2026-10-07T19:00:00Z","v":31540,"vw":72.134189},{"c":72.42,"h":72.42,"l":72.1,"n":419,"o":72.1,"t":"2026-10-07T19:15:00Z","v":28175,"vw":72.193175},{"c":72.425,"h":72.445,"l":72.17,"n":423,"o":72.42,"t":"2026-10-07T19:30:00Z","v":31318,"vw":72.307615},{"c":71.57,"h":72.49,"l":71.54,"n":1278,"o":72.41,"t":"2026-10-07T19:45:00Z","v":81588,"vw":72.22953},{"c":71.785,"h":71.99,"l":71.785,"n":9,"o":71.99,"t":"2026-10-07T20:00:00Z","v":42702,"vw":71.98952},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-10-07T20:15:00Z","v":100,"vw":71.75},{"c":73.165,"h":73.175,"l":71.6777,"n":212,"o":72.26,"t":"2026-10-08T13:30:00Z","v":24367,"vw":72.798761},{"c":72.96,"h":73.27,"l":72.47,"n":189,"o":73.27,"t":"2026-10-08T13:45:00Z","v":19232,"vw":73.036479},{"c":72.91,"h":73.02,"l":72.43,"n":273,"o":72.96,"t":"2026-10-08T14:00:00Z","v":26484,"vw":72.855833},{"c":73.45,"h":73.45,"l":73.04,"n":130,"o":73.27,"t":"2026-10-08T14:15:00Z","v":2309,"vw":73.210131},{"c":73.755,"h":73.87,"l":73.44,"n":58,"o":73.44,"t":"2026-10-08T14:30:00Z","v":3373,"vw":73.740683},{"c":73.785,"h":73.88,"l":73.68,"n":46,"o":73.755,"t":"2026-10-08T14:45:00Z","v":1972,"vw":73.787011},{"c":73.23,"h":73.785,"l":73.23,"n":132,"o":73.785,"t":"2026-10-08T15:00:00Z","v":6827,"vw":73.50447},{"c":73.515,"h":73.61,"l":73.245,"n":66,"o":73.245,"t":"2026-10-08T15:15:00Z","v":3453,"vw":73.46379},{"c":73.61,"h":73.61,"l":73.37,"n":46,"o":73.515,"t":"2026-10-08T15:30:00Z","v":1857,"vw":73.518415},{"c":73.85,"h":73.87,"l":73.53,"n":113,"o":73.565,"t":"2026-10-08T15:45:00Z","v":6277,"vw":73.688809},{"c":73.56,"h":73.87,"l":73.56,"n":197,"o":73.87,"t":"2026-10-08T16:00:00Z","v":11159,"vw":73.790674},{"c":73.28,"h":73.68,"l":73.19,"n":111,"o":73.68,"t":"2026-10-08T16:15:00Z","v":8181,"vw":73.395087},{"c":73.43,"h":73.5,"l":73.31,"n":109,"o":73.43,"t":"2026-10-08T16:30:00Z","v":4847,"vw":73.427156},{"c":73.66,"h":73.67,"l":73.39,"n":81,"o":73.57,"t":"2026-10-08T16:45:00Z","v":4344,"vw":73.539267},{"c":73.91,"h":73.96,"l":73.61,"n":145,"o":73.68,"t":"2026-10-08T17:00:00Z","v":9457,"vw":73.790321},{"c":73.71,"h":74.425,"l":73.62,"n":363,"o":74.02,"t":"2026-10-08T17:15:00Z","v":49178,"vw":73.805932},{"c":73.5,"h":73.73,"l":73.39,"n":244,"o":73.725,"t":"2026-10-08T17:30:00Z","v":12269,"vw":73.606627},{"c":73.175,"h":73.5,"l":73.115,"n":195,"o":73.5,"t":"2026-10-08T17:45:00Z","v":28063,"vw":73.268569},{"c":73.61,"h":73.945,"l":73,"n":734,"o":73.3,"t":"2026-10-08T18:00:00Z","v":46089,"vw":73.244661},{"c":73.395,"h":73.49,"l":73.08,"n":436,"o":73.43,"t":"2026-10-08T18:15:00Z","v":35325,"vw":73.204349},{"c":73.54,"h":73.58,"l":73.1525,"n":284,"o":73.395,"t":"2026-10-08T18:30:00Z","v":16365,"vw":73.38568},{"c":73.53,"h":73.645,"l":73.3,"n":192,"o":73.39,"t":"2026-10-08T18:45:00Z","v":14221,"vw":73.459859},{"c":73.48,"h":73.55,"l":73.255,"n":226,"o":73.535,"t":"2026-10-08T19:00:00Z","v":16707,"vw":73.376964},{"c":73.36,"h":73.555,"l":73.24,"n":210,"o":73.54,"t":"2026-10-08T19:15:00Z","v":15164,"vw":73.376244},{"c":73.22,"h":73.37,"l":73.04,"n":313,"o":73.36,"t":"2026-10-08T19:30:00Z","v":18869,"vw":73.241504},{"c":73.05,"h":73.42,"l":72.83,"n":986,"o":73.26,"t":"2026-10-08T19:45:00Z","v":55005,"vw":73.21651},{"c":73.66,"h":73.66,"l":73.66,"n":7,"o":73.66,"t":"2026-10-08T20:00:00Z","v":17065,"vw":73.66},{"c":73.66,"h":73.79,"l":73.06,"n":75,"o":73.06,"t":"2026-10-09T13:30:00Z","v":5749,"vw":73.415282},{"c":72.7915,"h":73.99,"l":72.7915,"n":25,"o":73.99,"t":"2026-10-09T13:45:00Z","v":1335,"vw":73.521012},{"c":74.265,"h":74.28,"l":73.1001,"n":89,"o":73.38,"t":"2026-10-09T14:00:00Z","v":8099,"vw":73.58967},{"c":74.71,"h":74.73,"l":74.33,"n":105,"o":74.63,"t":"2026-10-09T14:15:00Z","v":6994,"vw":74.587937},{"c":75.325,"h":75.325,"l":74.4638,"n":247,"o":74.72,"t":"2026-10-09T14:30:00Z","v":21486,"vw":75.063894},{"c":75.23,"h":75.39,"l":75,"n":139,"o":75.275,"t":"2026-10-09T14:45:00Z","v":10426,"vw":75.261181},{"c":75.35,"h":75.5025,"l":75.22,"n":194,"o":75.24,"t":"2026-10-09T15:00:00Z","v":7694,"vw":75.36408},{"c":75.32,"h":75.5,"l":75.01,"n":45,"o":75.47,"t":"2026-10-09T15:15:00Z","v":4135,"vw":75.281709},{"c":75.03,"h":75.32,"l":75,"n":147,"o":75.245,"t":"2026-10-09T15:30:00Z","v":7633,"vw":75.113911},{"c":75.065,"h":75.065,"l":75,"n":181,"o":75.01,"t":"2026-10-09T15:45:00Z","v":16428,"vw":75.00758},{"c":75.13,"h":75.14,"l":75,"n":81,"o":75.04,"t":"2026-10-09T16:00:00Z","v":3284,"vw":75.052277},{"c":74.88,"h":75.15,"l":74.85,"n":100,"o":75.04,"t":"2026-10-09T16:15:00Z","v":8705,"vw":75.009778},{"c":74.84,"h":75,"l":74.78,"n":76,"o":74.81,"t":"2026-10-09T16:30:00Z","v":6069,"vw":74.914952},{"c":74.66,"h":74.74,"l":74.51,"n":213,"o":74.74,"t":"2026-10-09T16:45:00Z","v":9775,"vw":74.569424},{"c":74.47,"h":74.715,"l":74.47,"n":88,"o":74.695,"t":"2026-10-09T17:00:00Z","v":4490,"vw":74.611173},{"c":74.76,"h":74.76,"l":74.3305,"n":86,"o":74.39,"t":"2026-10-09T17:15:00Z","v":6110,"vw":74.446781},{"c":74.63,"h":74.69,"l":74.41,"n":67,"o":74.69,"t":"2026-10-09T17:30:00Z","v":3395,"vw":74.584219},{"c":74.725,"h":74.93,"l":74.635,"n":77,"o":74.635,"t":"2026-10-09T17:45:00Z","v":4460,"vw":74.785342},{"c":75.03,"h":75.07,"l":74.7,"n":110,"o":74.725,"t":"2026-10-09T18:00:00Z","v":5837,"vw":74.882556},{"c":74.87,"h":75.105,"l":74.73,"n":67,"o":75.08,"t":"2026-10-09T18:15:00Z","v":4101,"vw":74.949496},{"c":74.98,"h":75.01,"l":74.74,"n":84,"o":74.805,"t":"2026-10-09T18:30:00Z","v":9150,"vw":74.810624},{"c":74.69,"h":74.99,"l":74.47,"n":84,"o":74.98,"t":"2026-10-09T18:45:00Z","v":6021,"vw":74.736729},{"c":75.1,"h":75.15,"l":74.615,"n":102,"o":74.7,"t":"2026-10-09T19:00:00Z","v":8158,"vw":74.916861},{"c":75.08,"h":75.15,"l":74.97,"n":52,"o":75.15,"t":"2026-10-09T19:15:00Z","v":4859,"vw":75.055602},{"c":74.91,"h":75.05,"l":74.91,"n":167,"o":75.05,"t":"2026-10-09T19:30:00Z","v":8344,"vw":74.985051},{"c":75.35,"h":75.35,"l":74.82,"n":551,"o":74.97,"t":"2026-10-09T19:45:00Z","v":34142,"vw":74.942701},{"c":75.6,"h":75.6,"l":75.6,"n":8,"o":75.6,"t":"2026-10-09T20:00:00Z","v":26752,"vw":75.6},{"c":76.315,"h":76.315,"l":74.56,"n":126,"o":76,"t":"2026-10-12T13:30:00Z","v":6540,"vw":76.078415},{"c":76.14,"h":76.545,"l":76,"n":56,"o":76.31,"t":"2026-10-12T13:45:00Z","v":10426,"vw":76.412715},{"c":75.77,"h":76.24,"l":75.6401,"n":122,"o":76.19,"t":"2026-10-12T14:00:00Z","v":13250,"vw":76.013669},{"c":75.365,"h":76.04,"l":75.12,"n":169,"o":76,"t":"2026-10-12T14:15:00Z","v":11947,"vw":75.560874},{"c":75.21,"h":75.48,"l":74.95,"n":124,"o":75.43,"t":"2026-10-12T14:30:00Z","v":8050,"vw":75.102786},{"c":75.25,"h":75.365,"l":75.05,"n":88,"o":75.25,"t":"2026-10-12T14:45:00Z","v":5340,"vw":75.22},{"c":75.5529,"h":75.585,"l":75.33,"n":96,"o":75.41,"t":"2026-10-12T15:00:00Z","v":4372,"vw":75.462045},{"c":75.415,"h":75.64,"l":75.28,"n":116,"o":75.56,"t":"2026-10-12T15:15:00Z","v":5150,"vw":75.520697},{"c":75.54,"h":75.68,"l":75.35,"n":109,"o":75.415,"t":"2026-10-12T15:30:00Z","v":6707,"vw":75.495352},{"c":75.76,"h":75.835,"l":75.49,"n":99,"o":75.49,"t":"2026-10-12T15:45:00Z","v":6904,"vw":75.704532},{"c":75.74,"h":75.81,"l":75.68,"n":81,"o":75.79,"t":"2026-10-12T16:00:00Z","v":4961,"vw":75.760391},{"c":75.85,"h":75.87,"l":75.7,"n":103,"o":75.77,"t":"2026-10-12T16:15:00Z","v":6890,"vw":75.811827},{"c":75.88,"h":75.9699,"l":75.76,"n":96,"o":75.845,"t":"2026-10-12T16:30:00Z","v":9794,"vw":75.85843},{"c":75.88,"h":76.11,"l":75.82,"n":72,"o":75.895,"t":"2026-10-12T16:45:00Z","v":5557,"vw":75.968798},{"c":75.96,"h":76.04,"l":75.84,"n":87,"o":75.86,"t":"2026-10-12T17:00:00Z","v":5475,"vw":75.943983},{"c":75.88,"h":76.07,"l":75.71,"n":92,"o":75.94,"t":"2026-10-12T17:15:00Z","v":5048,"vw":75.944064},{"c":75.63,"h":75.82,"l":75.59,"n":99,"o":75.77,"t":"2026-10-12T17:30:00Z","v":5953,"vw":75.731067},{"c":75.59,"h":75.625,"l":75.39,"n":212,"o":75.56,"t":"2026-10-12T17:45:00Z","v":14354,"vw":75.49839},{"c":75.715,"h":75.72,"l":75.5,"n":146,"o":75.5959,"t":"2026-10-12T18:00:00Z","v":8555,"vw":75.634621},{"c":75.74,"h":75.87,"l":75.5927,"n":126,"o":75.72,"t":"2026-10-12T18:15:00Z","v":8662,"vw":75.700334},{"c":75.81,"h":75.91,"l":75.655,"n":121,"o":75.72,"t":"2026-10-12T18:30:00Z","v":6130,"vw":75.790564},{"c":75.93,"h":75.93,"l":75.7,"n":106,"o":75.7,"t":"2026-10-12T18:45:00Z","v":6170,"vw":75.789376},{"c":75.79,"h":75.97,"l":75.77,"n":178,"o":75.95,"t":"2026-10-12T19:00:00Z","v":12258,"vw":75.899524},{"c":75.87,"h":75.87,"l":75.5,"n":131,"o":75.5,"t":"2026-10-12T19:15:00Z","v":9748,"vw":75.830063},{"c":76,"h":76.038,"l":75.84,"n":133,"o":75.935,"t":"2026-10-12T19:30:00Z","v":6954,"vw":75.949754},{"c":75.83,"h":76.08,"l":75.6,"n":705,"o":76.08,"t":"2026-10-12T19:45:00Z","v":33858,"vw":75.838189},{"c":75.53,"h":75.53,"l":75.53,"n":8,"o":75.53,"t":"2026-10-12T20:00:00Z","v":144979,"vw":75.53},{"c":75.3,"h":75.3,"l":74.25,"n":2,"o":74.25,"t":"2026-10-12T20:45:00Z","v":204,"vw":74.775},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-13T11:00:00Z","v":100,"vw":75.25},{"c":76.39,"h":76.39,"l":75.94,"n":16,"o":75.94,"t":"2026-10-13T13:30:00Z","v":998,"vw":76.008966},{"c":75.735,"h":76.3,"l":75.71,"n":62,"o":76.255,"t":"2026-10-13T13:45:00Z","v":3022,"vw":75.895227},{"c":75.29,"h":75.62,"l":75.15,"n":56,"o":75.62,"t":"2026-10-13T14:00:00Z","v":2608,"vw":75.388148},{"c":75.195,"h":75.49,"l":75.07,"n":80,"o":75.24,"t":"2026-10-13T14:15:00Z","v":15844,"vw":75.431881},{"c":75.28,"h":75.28,"l":74.955,"n":49,"o":75.21,"t":"2026-10-13T14:30:00Z","v":3589,"vw":75.176974},{"c":75.23,"h":75.42,"l":75.17,"n":63,"o":75.305,"t":"2026-10-13T14:45:00Z","v":4800,"vw":75.291781},{"c":75.54,"h":75.54,"l":75.14,"n":132,"o":75.25,"t":"2026-10-13T15:00:00Z","v":7269,"vw":75.346656},{"c":75.41,"h":75.575,"l":75.3,"n":44,"o":75.3,"t":"2026-10-13T15:15:00Z","v":2862,"vw":75.449795},{"c":75.76,"h":75.87,"l":75.5,"n":97,"o":75.535,"t":"2026-10-13T15:30:00Z","v":6503,"vw":75.667705},{"c":75.77,"h":76.115,"l":75.7575,"n":132,"o":75.765,"t":"2026-10-13T15:45:00Z","v":7219,"vw":75.968502},{"c":75.54,"h":75.77,"l":75.4,"n":11,"o":75.77,"t":"2026-10-13T16:00:00Z","v":795,"vw":75.617857},{"c":75.46,"h":75.655,"l":75.46,"n":31,"o":75.54,"t":"2026-10-13T16:15:00Z","v":2382,"vw":75.58462},{"c":75.46,"h":75.46,"l":75.25,"n":79,"o":75.43,"t":"2026-10-13T16:30:00Z","v":4016,"vw":75.398854},{"c":75.45,"h":75.45,"l":75.3182,"n":49,"o":75.34,"t":"2026-10-13T16:45:00Z","v":2164,"vw":75.360897},{"c":75.425,"h":75.425,"l":75.425,"n":6,"o":75.425,"t":"2026-10-13T17:00:00Z","v":322,"vw":75.425},{"c":75.185,"h":75.36,"l":75.07,"n":95,"o":75.26,"t":"2026-10-13T17:15:00Z","v":6295,"vw":75.151682},{"c":75.27,"h":75.55,"l":75.185,"n":94,"o":75.185,"t":"2026-10-13T17:30:00Z","v":7362,"vw":75.403089},{"c":75.57,"h":75.57,"l":75.23,"n":73,"o":75.23,"t":"2026-10-13T17:45:00Z","v":3949,"vw":75.466688},{"c":75.38,"h":75.57,"l":75.3,"n":231,"o":75.52,"t":"2026-10-13T18:00:00Z","v":12627,"vw":75.448386},{"c":75.53,"h":75.58,"l":75.285,"n":226,"o":75.285,"t":"2026-10-13T18:15:00Z","v":13480,"vw":75.421781},{"c":75.49,"h":75.73,"l":75.49,"n":107,"o":75.56,"t":"2026-10-13T18:30:00Z","v":5434,"vw":75.644085},{"c":75.65,"h":75.67,"l":75.5,"n":47,"o":75.565,"t":"2026-10-13T18:45:00Z","v":2283,"vw":75.596081},{"c":75.75,"h":75.76,"l":75.7,"n":31,"o":75.76,"t":"2026-10-13T19:00:00Z","v":1519,"vw":75.730109},{"c":76.21,"h":76.21,"l":75.8,"n":148,"o":75.8,"t":"2026-10-13T19:15:00Z","v":8832,"vw":75.995491},{"c":76.305,"h":76.3525,"l":76.04,"n":207,"o":76.08,"t":"2026-10-13T19:30:00Z","v":17825,"vw":76.182452},{"c":76.23,"h":76.5,"l":76.08,"n":545,"o":76.23,"t":"2026-10-13T19:45:00Z","v":27541,"vw":76.228099},{"c":76.59,"h":76.59,"l":76.59,"n":6,"o":76.59,"t":"2026-10-13T20:00:00Z","v":9476,"vw":76.59},{"c":75.68,"h":76.6,"l":75,"n":138,"o":76.6,"t":"2026-10-14T13:30:00Z","v":7313,"vw":75.789211},{"c":75.17,"h":75.67,"l":75.14,"n":54,"o":75.31,"t":"2026-10-14T13:45:00Z","v":4779,"vw":75.480023},{"c":75.19,"h":75.3,"l":74.95,"n":133,"o":75.3,"t":"2026-10-14T14:00:00Z","v":15262,"vw":75.198977},{"c":75.66,"h":75.77,"l":75.33,"n":130,"o":75.36,"t":"2026-10-14T14:15:00Z","v":6598,"vw":75.48713},{"c":75.25,"h":75.585,"l":75.25,"n":127,"o":75.46,"t":"2026-10-14T14:30:00Z","v":11845,"vw":75.53443},{"c":75.25,"h":75.58,"l":75.25,"n":119,"o":75.29,"t":"2026-10-14T14:45:00Z","v":6285,"vw":75.420479},{"c":74.98,"h":75.27,"l":74.895,"n":276,"o":75.11,"t":"2026-10-14T15:00:00Z","v":18487,"vw":75.068229},{"c":74.54,"h":75,"l":74.54,"n":168,"o":74.99,"t":"2026-10-14T15:15:00Z","v":11241,"vw":74.770877},{"c":74.42,"h":74.425,"l":74.24,"n":174,"o":74.425,"t":"2026-10-14T15:30:00Z","v":8423,"vw":74.373862},{"c":74.415,"h":74.5,"l":74.35,"n":86,"o":74.405,"t":"2026-10-14T15:45:00Z","v":7766,"vw":74.437158},{"c":74.335,"h":74.53,"l":74.27,"n":266,"o":74.415,"t":"2026-10-14T16:00:00Z","v":11553,"vw":74.413676},{"c":74.6,"h":74.72,"l":74.245,"n":116,"o":74.26,"t":"2026-10-14T16:15:00Z","v":12731,"vw":74.534113},{"c":74.91,"h":74.94,"l":74.56,"n":141,"o":74.62,"t":"2026-10-14T16:30:00Z","v":6656,"vw":74.730427},{"c":74.58,"h":74.78,"l":74.44,"n":166,"o":74.78,"t":"2026-10-14T16:45:00Z","v":6476,"vw":74.605841},{"c":74.43,"h":74.54,"l":74.33,"n":86,"o":74.54,"t":"2026-10-14T17:00:00Z","v":3363,"vw":74.449981},{"c":74.53,"h":74.55,"l":74.385,"n":80,"o":74.385,"t":"2026-10-14T17:15:00Z","v":6187,"vw":74.472524},{"c":74.62,"h":74.62,"l":74.5,"n":43,"o":74.52,"t":"2026-10-14T17:30:00Z","v":1727,"vw":74.537326},{"c":74.64,"h":74.7394,"l":74.56,"n":77,"o":74.61,"t":"2026-10-14T17:45:00Z","v":4750,"vw":74.647379},{"c":74.69,"h":74.69,"l":74.47,"n":229,"o":74.67,"t":"2026-10-14T18:00:00Z","v":20004,"vw":74.558828},{"c":74.68,"h":74.72,"l":74.49,"n":92,"o":74.57,"t":"2026-10-14T18:15:00Z","v":4998,"vw":74.610517},{"c":74.84,"h":74.98,"l":74.501,"n":76,"o":74.7,"t":"2026-10-14T18:30:00Z","v":4829,"vw":74.731163},{"c":74.8,"h":75.19,"l":74.79,"n":115,"o":74.98,"t":"2026-10-14T18:45:00Z","v":9357,"vw":74.957829},{"c":74.73,"h":75.1,"l":74.73,"n":165,"o":75.03,"t":"2026-10-14T19:00:00Z","v":10206,"vw":74.952853},{"c":74.66,"h":74.68,"l":74.5,"n":135,"o":74.68,"t":"2026-10-14T19:15:00Z","v":7172,"vw":74.603005},{"c":74.845,"h":74.895,"l":74.65,"n":211,"o":74.66,"t":"2026-10-14T19:30:00Z","v":12104,"vw":74.773633},{"c":75.01,"h":75.03,"l":74.68,"n":712,"o":74.91,"t":"2026-10-14T19:45:00Z","v":36198,"vw":74.854032},{"c":74.35,"h":74.35,"l":74.35,"n":11,"o":74.35,"t":"2026-10-14T20:00:00Z","v":256792,"vw":74.35},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-15T13:15:00Z","v":135,"vw":73.8},{"c":73.46,"h":74.35,"l":73.46,"n":88,"o":74.35,"t":"2026-10-15T13:30:00Z","v":2661,"vw":74.154793},{"c":73.13,"h":73.8999,"l":73,"n":102,"o":73.8999,"t":"2026-10-15T13:45:00Z","v":8399,"vw":73.04109},{"c":73.72,"h":73.8,"l":73.23,"n":72,"o":73.23,"t":"2026-10-15T14:00:00Z","v":5654,"vw":73.523938},{"c":73.78,"h":73.9,"l":73.5901,"n":135,"o":73.75,"t":"2026-10-15T14:15:00Z","v":13216,"vw":73.726222},{"c":74.28,"h":74.28,"l":73.86,"n":126,"o":73.865,"t":"2026-10-15T14:30:00Z","v":6843,"vw":74.081178},{"c":74.05,"h":74.25,"l":73.9,"n":71,"o":74.25,"t":"2026-10-15T14:45:00Z","v":3246,"vw":74.074289},{"c":73.76,"h":74.08,"l":73.72,"n":137,"o":74.08,"t":"2026-10-15T15:00:00Z","v":8630,"vw":73.796734},{"c":73.73,"h":73.91,"l":73.68,"n":98,"o":73.91,"t":"2026-10-15T15:15:00Z","v":5425,"vw":73.771435},{"c":73.7,"h":73.785,"l":73.57,"n":91,"o":73.78,"t":"2026-10-15T15:30:00Z","v":4519,"vw":73.686844},{"c":73.69,"h":73.82,"l":73.5972,"n":107,"o":73.7,"t":"2026-10-15T15:45:00Z","v":5427,"vw":73.677431},{"c":73.65,"h":73.72,"l":73.61,"n":92,"o":73.69,"t":"2026-10-15T16:00:00Z","v":8249,"vw":73.69188},{"c":73.69,"h":73.75,"l":73.57,"n":321,"o":73.695,"t":"2026-10-15T16:15:00Z","v":52908,"vw":73.637688},{"c":73.735,"h":73.77,"l":73.67,"n":138,"o":73.69,"t":"2026-10-15T16:30:00Z","v":16652,"vw":73.74509},{"c":73.55,"h":73.725,"l":73.53,"n":137,"o":73.71,"t":"2026-10-15T16:45:00Z","v":13528,"vw":73.649271},{"c":73.7,"h":73.76,"l":73.5001,"n":152,"o":73.6,"t":"2026-10-15T17:00:00Z","v":10438,"vw":73.629076},{"c":73.305,"h":73.78,"l":73.305,"n":210,"o":73.73,"t":"2026-10-15T17:15:00Z","v":20917,"vw":73.611974},{"c":73.34,"h":73.38,"l":73.16,"n":191,"o":73.26,"t":"2026-10-15T17:30:00Z","v":15390,"vw":73.249838},{"c":73.325,"h":73.33,"l":73.02,"n":205,"o":73.29,"t":"2026-10-15T17:45:00Z","v":11887,"vw":73.218378},{"c":73.3,"h":73.55,"l":73.14,"n":130,"o":73.31,"t":"2026-10-15T18:00:00Z","v":8098,"vw":73.349754},{"c":73.185,"h":73.345,"l":73.15,"n":168,"o":73.2975,"t":"2026-10-15T18:15:00Z","v":20508,"vw":73.251756},{"c":73.32,"h":73.34,"l":73.14,"n":314,"o":73.185,"t":"2026-10-15T18:30:00Z","v":20185,"vw":73.234665},{"c":73.25,"h":73.35,"l":73.18,"n":293,"o":73.32,"t":"2026-10-15T18:45:00Z","v":22138,"vw":73.238967},{"c":73.29,"h":73.355,"l":73.185,"n":251,"o":73.26,"t":"2026-10-15T19:00:00Z","v":17061,"vw":73.260796},{"c":73.41,"h":73.44,"l":73.24,"n":375,"o":73.3,"t":"2026-10-15T19:15:00Z","v":28302,"vw":73.346987},{"c":73.265,"h":73.5,"l":73.265,"n":248,"o":73.42,"t":"2026-10-15T19:30:00Z","v":16444,"vw":73.413136},{"c":73.18,"h":73.42,"l":73.11,"n":938,"o":73.265,"t":"2026-10-15T19:45:00Z","v":89451,"vw":73.267463},{"c":72.56,"h":72.56,"l":72.56,"n":7,"o":72.56,"t":"2026-10-15T20:00:00Z","v":30822,"vw":72.56},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-16T12:00:00Z","v":100,"vw":73.21},{"c":73.21,"h":73.21,"l":73.21,"n":3,"o":73.21,"t":"2026-10-16T13:15:00Z","v":107,"vw":73.21},{"c":73.26,"h":73.5,"l":72.75,"n":101,"o":72.75,"t":"2026-10-16T13:30:00Z","v":6726,"vw":73.064541},{"c":72.92,"h":73.415,"l":72.92,"n":235,"o":73.07,"t":"2026-10-16T13:45:00Z","v":9357,"vw":73.2319},{"c":73.31,"h":74,"l":73.14,"n":104,"o":73.14,"t":"2026-10-16T14:00:00Z","v":7478,"vw":73.525996},{"c":73.05,"h":73.455,"l":73,"n":71,"o":73.31,"t":"2026-10-16T14:15:00Z","v":4452,"vw":73.18201},{"c":73.2199,"h":73.2199,"l":72.99,"n":64,"o":73.03,"t":"2026-10-16T14:30:00Z","v":3653,"vw":73.112477},{"c":73.25,"h":73.47,"l":73,"n":75,"o":73,"t":"2026-10-16T14:45:00Z","v":4645,"vw":73.286836},{"c":73.17,"h":73.462,"l":73.17,"n":48,"o":73.325,"t":"2026-10-16T15:00:00Z","v":2326,"vw":73.3307},{"c":73.03,"h":73.23,"l":72.87,"n":115,"o":73.23,"t":"2026-10-16T15:15:00Z","v":7694,"vw":73.011142},{"c":72.705,"h":73.12,"l":72.61,"n":108,"o":73.03,"t":"2026-10-16T15:30:00Z","v":6296,"vw":72.833298},{"c":73.055,"h":73.055,"l":72.66,"n":52,"o":72.705,"t":"2026-10-16T15:45:00Z","v":4802,"vw":72.92181},{"c":73.06,"h":73.075,"l":72.9,"n":45,"o":72.9323,"t":"2026-10-16T16:00:00Z","v":2233,"vw":73.034003},{"c":73.2,"h":73.27,"l":73.06,"n":163,"o":73.06,"t":"2026-10-16T16:15:00Z","v":8358,"vw":73.150303},{"c":73.575,"h":73.575,"l":73.21,"n":111,"o":73.21,"t":"2026-10-16T16:30:00Z","v":3540,"vw":73.387039},{"c":73.42,"h":73.635,"l":73.42,"n":38,"o":73.575,"t":"2026-10-16T16:45:00Z","v":2162,"vw":73.529199},{"c":73.2,"h":73.36,"l":73.01,"n":103,"o":73.22,"t":"2026-10-16T17:00:00Z","v":4601,"vw":73.186896},{"c":73.29,"h":73.305,"l":73.2,"n":40,"o":73.2,"t":"2026-10-16T17:15:00Z","v":4696,"vw":73.263832},{"c":73.315,"h":73.4,"l":73.21,"n":153,"o":73.34,"t":"2026-10-16T17:30:00Z","v":10896,"vw":73.291875},{"c":73.16,"h":73.39,"l":73.09,"n":103,"o":73.23,"t":"2026-10-16T17:45:00Z","v":4450,"vw":73.250867},{"c":73.35,"h":73.35,"l":73.145,"n":109,"o":73.19,"t":"2026-10-16T18:00:00Z","v":4494,"vw":73.257219},{"c":73.21,"h":73.35,"l":72.89,"n":170,"o":73.35,"t":"2026-10-16T18:15:00Z","v":27278,"vw":73.093399},{"c":73.495,"h":73.495,"l":73.3,"n":70,"o":73.4,"t":"2026-10-16T18:30:00Z","v":4739,"vw":73.371434},{"c":73.555,"h":73.76,"l":73.408,"n":154,"o":73.6,"t":"2026-10-16T18:45:00Z","v":7554,"vw":73.585882},{"c":73.48,"h":73.65,"l":73.4,"n":148,"o":73.49,"t":"2026-10-16T19:00:00Z","v":7661,"vw":73.547338},{"c":73.66,"h":73.72,"l":73.6,"n":140,"o":73.66,"t":"2026-10-16T19:15:00Z","v":5842,"vw":73.686981},{"c":73.78,"h":73.93,"l":73.47,"n":211,"o":73.685,"t":"2026-10-16T19:30:00Z","v":12389,"vw":73.817047},{"c":73.69,"h":73.875,"l":73.595,"n":834,"o":73.76,"t":"2026-10-16T19:45:00Z","v":39492,"vw":73.739588},{"c":73.26,"h":73.26,"l":73.26,"n":7,"o":73.26,"t":"2026-10-16T20:00:00Z","v":25224,"vw":73.26},{"c":73.28,"h":73.79,"l":72.5,"n":114,"o":72.5,"t":"2026-10-19T13:30:00Z","v":6032,"vw":73.060784},{"c":73.22,"h":73.55,"l":73.22,"n":74,"o":73.47,"t":"2026-10-19T13:45:00Z","v":3645,"vw":73.381509},{"c":72.68,"h":73.475,"l":72.66,"n":174,"o":73.23,"t":"2026-10-19T14:00:00Z","v":12533,"vw":73.085309},{"c":72.4,"h":72.74,"l":72.4,"n":263,"o":72.68,"t":"2026-10-19T14:15:00Z","v":10995,"vw":72.597112},{"c":72.43,"h":72.715,"l":72.41,"n":120,"o":72.41,"t":"2026-10-19T14:30:00Z","v":5478,"vw":72.54627},{"c":72.52,"h":72.52,"l":72.28,"n":259,"o":72.43,"t":"2026-10-19T14:45:00Z","v":12023,"vw":72.429347},{"c":72.52,"h":72.62,"l":72.48,"n":223,"o":72.52,"t":"2026-10-19T15:00:00Z","v":10081,"vw":72.540938},{"c":72.465,"h":72.56,"l":72.37,"n":134,"o":72.52,"t":"2026-10-19T15:15:00Z","v":6644,"vw":72.46199},{"c":72.98,"h":72.98,"l":72.475,"n":229,"o":72.475,"t":"2026-10-19T15:30:00Z","v":13863,"vw":72.653656},{"c":72.8,"h":72.99,"l":72.7,"n":97,"o":72.835,"t":"2026-10-19T15:45:00Z","v":5502,"vw":72.877699},{"c":72.54,"h":72.87,"l":72.54,"n":112,"o":72.795,"t":"2026-10-19T16:00:00Z","v":6179,"vw":72.682121},{"c":72.48,"h":72.57,"l":72.4,"n":138,"o":72.52,"t":"2026-10-19T16:15:00Z","v":10642,"vw":72.489344},{"c":72.355,"h":72.54,"l":72.25,"n":228,"o":72.54,"t":"2026-10-19T16:30:00Z","v":15183,"vw":72.400879},{"c":72.36,"h":72.41,"l":72.26,"n":96,"o":72.31,"t":"2026-10-19T16:45:00Z","v":4857,"vw":72.335119},{"c":72.26,"h":72.47,"l":72.25,"n":89,"o":72.36,"t":"2026-10-19T17:00:00Z","v":5223,"vw":72.329786},{"c":72.015,"h":72.3275,"l":72.015,"n":202,"o":72.26,"t":"2026-10-19T17:15:00Z","v":8344,"vw":72.189876},{"c":72.2,"h":72.23,"l":72.055,"n":105,"o":72.08,"t":"2026-10-19T17:30:00Z","v":7265,"vw":72.136989},{"c":72.33,"h":72.33,"l":72.2,"n":108,"o":72.2,"t":"2026-10-19T17:45:00Z","v":4138,"vw":72.292449},{"c":72.25,"h":72.32,"l":72.18,"n":56,"o":72.18,"t":"2026-10-19T18:00:00Z","v":2345,"vw":72.243908},{"c":72.265,"h":72.27,"l":72.2,"n":57,"o":72.23,"t":"2026-10-19T18:15:00Z","v":3815,"vw":72.257012},{"c":72.4,"h":72.4,"l":72.17,"n":165,"o":72.3,"t":"2026-10-19T18:30:00Z","v":6894,"vw":72.310472},{"c":72.295,"h":72.325,"l":72.21,"n":45,"o":72.325,"t":"2026-10-19T18:45:00Z","v":2177,"vw":72.286836},{"c":72.33,"h":72.39,"l":72.26,"n":142,"o":72.32,"t":"2026-10-19T19:00:00Z","v":7135,"vw":72.322537},{"c":72.38,"h":72.46,"l":72.17,"n":214,"o":72.25,"t":"2026-10-19T19:15:00Z","v":14311,"vw":72.314276},{"c":72.53,"h":72.595,"l":72.27,"n":371,"o":72.4046,"t":"2026-10-19T19:30:00Z","v":19611,"vw":72.473987},{"c":71.98,"h":72.645,"l":71.86,"n":727,"o":72.575,"t":"2026-10-19T19:45:00Z","v":45718,"vw":72.262705},{"c":72.18,"h":72.26,"l":72.18,"n":9,"o":72.26,"t":"2026-10-19T20:00:00Z","v":9356,"vw":72.259144},{"c":73.175,"h":73.75,"l":72.6,"n":56,"o":72.6,"t":"2026-10-20T13:30:00Z","v":3730,"vw":73.015515},{"c":72.58,"h":72.85,"l":72.58,"n":38,"o":72.85,"t":"2026-10-20T13:45:00Z","v":2224,"vw":72.762867},{"c":72.88,"h":73.17,"l":72.57,"n":47,"o":72.6,"t":"2026-10-20T14:00:00Z","v":2398,"vw":72.732892},{"c":72.44,"h":73.04,"l":72.42,"n":85,"o":72.99,"t":"2026-10-20T14:15:00Z","v":5450,"vw":72.756204},{"c":72.57,"h":72.81,"l":72.535,"n":60,"o":72.535,"t":"2026-10-20T14:30:00Z","v":3813,"vw":72.652936},{"c":73.04,"h":73.04,"l":72.45,"n":221,"o":72.45,"t":"2026-10-20T14:45:00Z","v":14288,"vw":72.736829},{"c":73.305,"h":73.31,"l":72.95,"n":132,"o":73.04,"t":"2026-10-20T15:00:00Z","v":8363,"vw":73.081587},{"c":73.295,"h":73.42,"l":73.07,"n":117,"o":73.305,"t":"2026-10-20T15:15:00Z","v":9655,"vw":73.252638},{"c":73.15,"h":73.38,"l":73.05,"n":139,"o":73.2025,"t":"2026-10-20T15:30:00Z","v":8220,"vw":73.236445},{"c":73.26,"h":73.29,"l":73.095,"n":167,"o":73.095,"t":"2026-10-20T15:45:00Z","v":10099,"vw":73.188435},{"c":73.43,"h":73.48,"l":73.2,"n":119,"o":73.29,"t":"2026-10-20T16:00:00Z","v":7088,"vw":73.333425},{"c":73.385,"h":73.49,"l":73.365,"n":181,"o":73.4275,"t":"2026-10-20T16:15:00Z","v":8874,"vw":73.432912},{"c":73.58,"h":73.58,"l":73.4,"n":109,"o":73.53,"t":"2026-10-20T16:30:00Z","v":5927,"vw":73.507739},{"c":73.46,"h":73.63,"l":73.44,"n":122,"o":73.63,"t":"2026-10-20T16:45:00Z","v":8027,"vw":73.52948},{"c":73.655,"h":73.745,"l":73.45,"n":104,"o":73.48,"t":"2026-10-20T17:00:00Z","v":10906,"vw":73.580764},{"c":73.755,"h":73.9866,"l":73.71,"n":133,"o":73.72,"t":"2026-10-20T17:15:00Z","v":7528,"vw":73.802444},{"c":73.9,"h":74.13,"l":73.71,"n":323,"o":73.755,"t":"2026-10-20T17:30:00Z","v":21835,"vw":73.922702},{"c":74.05,"h":74.125,"l":73.855,"n":122,"o":73.95,"t":"2026-10-20T17:45:00Z","v":8895,"vw":73.982116},{"c":73.92,"h":74.2125,"l":73.92,"n":185,"o":74.09,"t":"2026-10-20T18:00:00Z","v":8965,"vw":74.067},{"c":73.77,"h":74.005,"l":73.77,"n":140,"o":73.92,"t":"2026-10-20T18:15:00Z","v":5115,"vw":73.884209},{"c":73.95,"h":74.004,"l":73.81,"n":108,"o":73.85,"t":"2026-10-20T18:30:00Z","v":7638,"vw":73.919827},{"c":73.58,"h":73.99,"l":73.58,"n":208,"o":73.9,"t":"2026-10-20T18:45:00Z","v":13014,"vw":73.864362},{"c":73.765,"h":73.81,"l":73.52,"n":174,"o":73.655,"t":"2026-10-20T19:00:00Z","v":10211,"vw":73.7265},{"c":73.64,"h":73.7832,"l":73.5701,"n":193,"o":73.71,"t":"2026-10-20T19:15:00Z","v":15243,"vw":73.661903},{"c":73.59,"h":73.73,"l":73.59,"n":228,"o":73.705,"t":"2026-10-20T19:30:00Z","v":12412,"vw":73.674201},{"c":73.74,"h":73.76,"l":73.58,"n":570,"o":73.66,"t":"2026-10-20T19:45:00Z","v":39027,"vw":73.684512},{"c":73.56,"h":73.56,"l":73.56,"n":7,"o":73.56,"t":"2026-10-20T20:00:00Z","v":7902,"vw":73.56},{"c":74.27,"h":74.31,"l":73.77,"n":59,"o":73.99,"t":"2026-10-21T13:30:00Z","v":3985,"vw":74.03475},{"c":74.06,"h":74.47,"l":74.06,"n":84,"o":74.43,"t":"2026-10-21T13:45:00Z","v":3699,"vw":74.262251},{"c":74.4515,"h":74.4515,"l":74.1901,"n":31,"o":74.23,"t":"2026-10-21T14:00:00Z","v":1323,"vw":74.310369},{"c":73.68,"h":74.35,"l":73.68,"n":78,"o":74.35,"t":"2026-10-21T14:15:00Z","v":7363,"vw":74.017846},{"c":73.46,"h":74.03,"l":73.46,"n":70,"o":73.795,"t":"2026-10-21T14:30:00Z","v":5667,"vw":73.699049},{"c":73.56,"h":73.61,"l":73.32,"n":124,"o":73.445,"t":"2026-10-21T14:45:00Z","v":4773,"vw":73.543906},{"c":73.32,"h":73.57,"l":73.32,"n":57,"o":73.56,"t":"2026-10-21T15:00:00Z","v":4134,"vw":73.440129},{"c":73.18,"h":73.465,"l":73.17,"n":148,"o":73.29,"t":"2026-10-21T15:15:00Z","v":8726,"vw":73.310135},{"c":73.335,"h":73.53,"l":73.04,"n":184,"o":73.17,"t":"2026-10-21T15:30:00Z","v":9819,"vw":73.271605},{"c":73.505,"h":73.6122,"l":73.405,"n":72,"o":73.405,"t":"2026-10-21T15:45:00Z","v":4163,"vw":73.490877},{"c":73.63,"h":73.63,"l":73.39,"n":111,"o":73.505,"t":"2026-10-21T16:00:00Z","v":10685,"vw":73.494413},{"c":73.59,"h":73.7,"l":73.45,"n":112,"o":73.64,"t":"2026-10-21T16:15:00Z","v":8172,"vw":73.526265},{"c":73.665,"h":73.665,"l":73.39,"n":98,"o":73.46,"t":"2026-10-21T16:30:00Z","v":5466,"vw":73.475861},{"c":73.46,"h":73.58,"l":73.37,"n":89,"o":73.48,"t":"2026-10-21T16:45:00Z","v":5494,"vw":73.464167},{"c":73.55,"h":73.55,"l":73.29,"n":171,"o":73.36,"t":"2026-10-21T17:00:00Z","v":10006,"vw":73.382289},{"c":73.52,"h":73.52,"l":73.37,"n":108,"o":73.46,"t":"2026-10-21T17:15:00Z","v":5908,"vw":73.43364},{"c":73.6,"h":73.75,"l":73.492,"n":108,"o":73.535,"t":"2026-10-21T17:30:00Z","v":8476,"vw":73.608301},{"c":73.69,"h":73.715,"l":73.5,"n":69,"o":73.68,"t":"2026-10-21T17:45:00Z","v":9937,"vw":73.591867},{"c":73.605,"h":73.62,"l":73.5,"n":25,"o":73.615,"t":"2026-10-21T18:00:00Z","v":1271,"vw":73.543821},{"c":73.3105,"h":73.61,"l":73.29,"n":170,"o":73.61,"t":"2026-10-21T18:15:00Z","v":8794,"vw":73.440234},{"c":73.36,"h":73.45,"l":73.34,"n":64,"o":73.435,"t":"2026-10-21T18:30:00Z","v":3584,"vw":73.413755},{"c":73.49,"h":73.635,"l":73.3,"n":101,"o":73.36,"t":"2026-10-21T18:45:00Z","v":5137,"vw":73.538455},{"c":73.64,"h":73.64,"l":73.48,"n":80,"o":73.54,"t":"2026-10-21T19:00:00Z","v":4005,"vw":73.589659},{"c":73.48,"h":73.71,"l":73.39,"n":183,"o":73.71,"t":"2026-10-21T19:15:00Z","v":9437,"vw":73.545758},{"c":73.53,"h":73.58,"l":73.25,"n":148,"o":73.45,"t":"2026-10-21T19:30:00Z","v":8689,"vw":73.361939},{"c":73.355,"h":73.54,"l":73.265,"n":434,"o":73.54,"t":"2026-10-21T19:45:00Z","v":21577,"vw":73.398185},{"c":73.44,"h":73.44,"l":73.44,"n":9,"o":73.44,"t":"2026-10-21T20:00:00Z","v":11267,"vw":73.44},{"c":73.61,"h":74.2813,"l":73.61,"n":55,"o":73.76,"t":"2026-10-22T13:30:00Z","v":5699,"vw":73.861657},{"c":72.96,"h":73.8399,"l":72.74,"n":232,"o":73.61,"t":"2026-10-22T13:45:00Z","v":11956,"vw":73.124925},{"c":72.73,"h":72.98,"l":72.57,"n":293,"o":72.895,"t":"2026-10-22T14:00:00Z","v":12442,"vw":72.775926},{"c":72.55,"h":72.81,"l":72.51,"n":146,"o":72.62,"t":"2026-10-22T14:15:00Z","v":7590,"vw":72.607902},{"c":72.89,"h":73.18,"l":72.35,"n":151,"o":72.36,"t":"2026-10-22T14:30:00Z","v":7124,"vw":72.784395},{"c":72.7759,"h":72.7759,"l":72.62,"n":25,"o":72.74,"t":"2026-10-22T14:45:00Z","v":1563,"vw":72.686418},{"c":72.9125,"h":72.97,"l":72.84,"n":60,"o":72.85,"t":"2026-10-22T15:00:00Z","v":5212,"vw":72.888748},{"c":72.15,"h":72.84,"l":72.15,"n":85,"o":72.77,"t":"2026-10-22T15:15:00Z","v":5802,"vw":72.594844},{"c":72.5,"h":72.7,"l":72.25,"n":57,"o":72.25,"t":"2026-10-22T15:30:00Z","v":2966,"vw":72.4521},{"c":72.41,"h":72.47,"l":72.41,"n":42,"o":72.47,"t":"2026-10-22T15:45:00Z","v":2268,"vw":72.456013},{"c":73,"h":73,"l":72.43,"n":112,"o":72.435,"t":"2026-10-22T16:00:00Z","v":11084,"vw":72.549246},{"c":72.845,"h":72.845,"l":72.7,"n":14,"o":72.81,"t":"2026-10-22T16:15:00Z","v":919,"vw":72.804375},{"c":72.89,"h":72.92,"l":72.63,"n":136,"o":72.72,"t":"2026-10-22T16:30:00Z","v":10218,"vw":72.747365},{"c":73.08,"h":73.23,"l":72.7601,"n":85,"o":72.99,"t":"2026-10-22T16:45:00Z","v":7083,"vw":73.039727},{"c":73.1,"h":73.17,"l":73.04,"n":91,"o":73.17,"t":"2026-10-22T17:00:00Z","v":3022,"vw":73.099155},{"c":73.065,"h":73.065,"l":72.94,"n":24,"o":73.065,"t":"2026-10-22T17:15:00Z","v":1785,"vw":73.057647},{"c":73.06,"h":73.19,"l":73.06,"n":109,"o":73.14,"t":"2026-10-22T17:30:00Z","v":6205,"vw":73.136975},{"c":73.32,"h":73.33,"l":72.95,"n":124,"o":73.06,"t":"2026-10-22T17:45:00Z","v":8124,"vw":73.113648},{"c":73.23,"h":73.35,"l":73.23,"n":14,"o":73.346,"t":"2026-10-22T18:00:00Z","v":697,"vw":73.299752},{"c":73.02,"h":73.23,"l":73.02,"n":120,"o":73.23,"t":"2026-10-22T18:15:00Z","v":5162,"vw":73.084073},{"c":73.01,"h":73.07,"l":72.96,"n":90,"o":73.035,"t":"2026-10-22T18:30:00Z","v":11040,"vw":73.007299},{"c":73.015,"h":73.015,"l":72.95,"n":33,"o":73.01,"t":"2026-10-22T18:45:00Z","v":1697,"vw":73.006797},{"c":72.81,"h":72.97,"l":72.81,"n":244,"o":72.93,"t":"2026-10-22T19:00:00Z","v":17366,"vw":72.909119},{"c":72.84,"h":72.905,"l":72.6804,"n":124,"o":72.82,"t":"2026-10-22T19:15:00Z","v":6329,"vw":72.802519},{"c":72.82,"h":72.905,"l":72.79,"n":133,"o":72.905,"t":"2026-10-22T19:30:00Z","v":6663,"vw":72.86598},{"c":72.52,"h":72.95,"l":72.52,"n":691,"o":72.89,"t":"2026-10-22T19:45:00Z","v":38617,"vw":72.762036},{"c":72.99,"h":72.99,"l":72.99,"n":8,"o":72.99,"t":"2026-10-22T20:00:00Z","v":10764,"vw":72.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30039209752262924,"strike":82.53920975226292,"iv":0.32028840844289486,"gamma":0.026626908804143194,"theta":-0.020641546361475388,"vega":0.03607245110833491,"rho":0.0051618396333396955,"breakevenPct":13.49445382899788},{"delta":0.15,"premium":0.4317532942898975,"strike":79.42715959004393,"iv":0.2651115666178624,"gamma":0.04122657393850659,"theta":-0.022697437774524154,"vega":0.04659714494875549,"rho":0.007764620852261451,"breakevenPct":9.410758849614776},{"delta":0.2,"premium":0.6422218155197656,"strike":78.51207906295754,"iv":0.2763121522693997,"gamma":0.047339311859443636,"theta":-0.028444143484626642,"vega":0.055857759882869694,"rho":0.010408374853770892,"breakevenPct":8.445404683487205},{"delta":0.25,"premium":0.8526903367496338,"strike":77.59699853587115,"iv":0.28751273792093707,"gamma":0.05345204978038067,"theta":-0.03419084919472913,"vega":0.06511837481698389,"rho":0.013052128855280329,"breakevenPct":7.480050517359634},{"delta":0.3,"premium":1.0283292978208232,"strike":76.59806295399515,"iv":0.2743772397094431,"gamma":0.061387651331719126,"theta":-0.0353772397094431,"vega":0.07050145278450363,"rho":0.015704030520092952,"breakevenPct":6.352092412407159},{"delta":0.35,"premium":1.1998385794995965,"strike":75.58918482647296,"iv":0.25835625504439064,"gamma":0.06953938660209846,"theta":-0.0360229217110573,"vega":0.07542477804681194,"rho":0.01835689823894376,"breakevenPct":5.204854645804304},{"delta":0.4,"premium":1.4353159851301118,"strike":74.7238449283059,"iv":0.25055751460435477,"gamma":0.07411221455124802,"theta":-0.03689707912904939,"vega":0.07858720127456187,"rho":0.02100619860409208,"breakevenPct":4.341911102118111},{"delta":0.45,"premium":1.7605947955390338,"strike":74.06001062134891,"iv":0.25430154009559214,"gamma":0.07366080722251726,"theta":-0.03809198088157196,"vega":0.07927758895379713,"rho":0.023650490953465737,"breakevenPct":3.8780729098341555},{"delta":0.5,"premium":2.0858736059479557,"strike":73.39617631439192,"iv":0.2580455655868295,"gamma":0.07320939989378651,"theta":-0.03928688263409453,"vega":0.07996797663303239,"rho":0.026294783302839395,"breakevenPct":3.4142347175502},{"delta":0.55,"premium":2.4111524163568783,"strike":72.73234200743494,"iv":0.26178959107806693,"gamma":0.07275799256505576,"theta":-0.0404817843866171,"vega":0.08065836431226765,"rho":0.028939075652213056,"breakevenPct":2.950396525266244},{"delta":0.6,"premium":2.787527382256298,"strike":72.05503833515881,"iv":0.26064381161007666,"gamma":0.07071336254107338,"theta":-0.0395829134720701,"vega":0.07814123767798467,"rho":0.031564114997892065,"breakevenPct":2.5381089428896084},{"delta":0.65,"premium":3.191415662650603,"strike":71.37048192771084,"iv":0.25686506024096384,"gamma":0.06781084337349397,"theta":-0.03755662650602409,"vega":0.07389698795180723,"rho":0.034178787341581654,"breakevenPct":2.1535793812322974},{"delta":0.7,"premium":3.5953039430449065,"strike":70.68592552026287,"iv":0.253086308871851,"gamma":0.06490832420591457,"theta":-0.0355303395399781,"vega":0.0696527382256298,"rho":0.036793459685271236,"breakevenPct":1.7690498195749877},{"delta":0.75,"premium":3.9991922234392114,"strike":70.0013691128149,"iv":0.24930755750273823,"gamma":0.06200580503833516,"theta":-0.033504052573932096,"vega":0.06540848849945236,"rho":0.039408132028960825,"breakevenPct":1.384520257917677},{"delta":0.8,"premium":4.490348400123322,"strike":69.25704787860103,"iv":0.23587432454526486,"gamma":0.05432408633923,"theta":-0.02681309448185358,"vega":0.05519629591858244,"rho":0.04210065542298984,"breakevenPct":1.0376712956903082},{"delta":0.85,"premium":4.9816794623711385,"strike":68.51260687519525,"iv":0.2224217439292978,"gamma":0.04663279008595346,"theta":-0.020112788351446365,"vega":0.044972143532392525,"rho":0.04479333483114779,"breakevenPct":0.690897845686247},{"delta":0.9,"premium":5.473010524618957,"strike":67.76816587178946,"iv":0.20896916331333074,"gamma":0.03894149383267691,"theta":-0.013412482221039128,"vega":0.03474799114620259,"rho":0.04748601423930574,"breakevenPct":0.3441243956821849}],"put":[{"delta":0.1,"premium":0.406156358500125,"strike":63.43593930833541,"iv":0.4022525736523612,"gamma":0.02129179937774367,"theta":-0.023176530781716626,"vega":0.035311900426537396,"rho":-0.006364422863054723,"breakevenPct":13.646002260809297},{"delta":0.15,"premium":0.6328431372549019,"strike":65.88562091503267,"iv":0.3753006535947712,"gamma":0.02993843137254902,"theta":-0.029298562091503267,"vega":0.04736169934640523,"rho":-0.009531137569658779,"breakevenPct":10.600386658750812},{"delta":0.2,"premium":0.8788393645189763,"strike":67.51323918799648,"iv":0.36400582524271846,"gamma":0.03735189761694616,"theta":-0.034446601941747576,"vega":0.05758155339805826,"rho":-0.012717339168257272,"breakevenPct":8.707494419129334},{"delta":0.25,"premium":1.1987864077669905,"strike":68.61650485436893,"iv":0.3644912621359223,"gamma":0.04167669902912621,"theta":-0.03833009708737864,"vega":0.06437766990291263,"rho":-0.015924046623320552,"breakevenPct":7.634308197558639},{"delta":0.3,"premium":1.5187334510150046,"strike":69.71977052074139,"iv":0.3649766990291262,"gamma":0.04600150044130627,"theta":-0.04221359223300971,"vega":0.071173786407767,"rho":-0.01913075407838383,"breakevenPct":6.561121975987943},{"delta":0.35,"premium":1.9936108979278588,"strike":70.71565617805065,"iv":0.37703714504988484,"gamma":0.04712862624712203,"theta":-0.04606262471220261,"vega":0.07527597851112817,"rho":-0.022419480342200176,"breakevenPct":5.847314316861482},{"delta":0.4,"premium":2.5212394474290103,"strike":71.67498081350729,"iv":0.3930386799693016,"gamma":0.047166999232540294,"theta":-0.049899923254029165,"vega":0.0784609363008442,"rho":-0.025736132581114755,"breakevenPct":5.255868795618178},{"delta":0.45,"premium":3.0530067283431457,"strike":72.64718250630783,"iv":0.40651152228763665,"gamma":0.04722943650126157,"theta":-0.05308814129520605,"vega":0.08119411269974768,"rho":-0.029056115144298487,"breakevenPct":4.6524513248874},{"delta":0.5,"premium":3.6101976450798996,"strike":73.69848612279226,"iv":0.40445096719932716,"gamma":0.04743969722455845,"theta":-0.052289150546677876,"vega":0.0811520605550883,"rho":-0.03239655541370703,"breakevenPct":3.9754918787335627},{"delta":0.55,"premium":4.167388561816654,"strike":74.74978973927671,"iv":0.4023904121110176,"gamma":0.04764995794785534,"theta":-0.0514901597981497,"vega":0.08111000841042894,"rho":-0.03573699568311557,"breakevenPct":3.2985324325797243},{"delta":0.6,"premium":4.90874060150376,"strike":75.8952067669173,"iv":0.4045140037593985,"gamma":0.04605281954887218,"theta":-0.04968862781954887,"vega":0.07880827067669173,"rho":-0.03920132036553363,"breakevenPct":2.7449429162713517},{"delta":0.65,"premium":5.707612781954888,"strike":77.07001879699249,"iv":0.40794445488721803,"gamma":0.043891165413533835,"theta":-0.04757396616541353,"vega":0.07580075187969924,"rho":-0.042704338604770936,"breakevenPct":2.2298862651903004},{"delta":0.7,"premium":7.175041186161448,"strike":78.80560131795717,"iv":0.43854991762767703,"gamma":0.03866095551894564,"theta":-0.04747891268533772,"vega":0.07130543657331137,"rho":-0.04669614062277815,"breakevenPct":1.8625015319965454},{"delta":0.75,"premium":10.824519230769234,"strike":82.52403846153847,"iv":0.5521764423076925,"gamma":0.02879471153846153,"theta":-0.05466250000000001,"vega":0.06527211538461537,"rho":-0.05235604633593269,"breakevenPct":1.7680240707367605},{"delta":0.8,"premium":13.365116279069774,"strike":85.39405684754523,"iv":0.5825821705426358,"gamma":0.023795865633074925,"theta":-0.049657105943152466,"vega":0.057479844961240305,"rho":-0.05719896085874053,"breakevenPct":1.3167001390937723},{"delta":0.85,"premium":29.624074074074045,"strike":101.54320987654317,"iv":0.9808296296296288,"gamma":0.011779012345679025,"theta":-0.07109259259259254,"vega":0.04798765432098766,"rho":-0.07281588067612008,"breakevenPct":1.4671382347319677}]},"raw":{"call":[{"delta":0.1,"premium":0.30039209752262924,"strike":82.53920975226292,"iv":0.32028840844289486,"gamma":0.026626908804143194,"theta":-0.020641546361475388,"vega":0.03607245110833491,"rho":0.0051618396333396955,"breakevenPct":13.49445382899788},{"delta":0.15,"premium":0.4317532942898975,"strike":79.42715959004393,"iv":0.2651115666178624,"gamma":0.04122657393850659,"theta":-0.022697437774524154,"vega":0.04659714494875549,"rho":0.007764620852261451,"breakevenPct":9.410758849614776},{"delta":0.2,"premium":0.6422218155197656,"strike":78.51207906295754,"iv":0.2763121522693997,"gamma":0.047339311859443636,"theta":-0.028444143484626642,"vega":0.055857759882869694,"rho":0.010408374853770892,"breakevenPct":8.445404683487205},{"delta":0.25,"premium":0.8526903367496338,"strike":77.59699853587115,"iv":0.28751273792093707,"gamma":0.05345204978038067,"theta":-0.03419084919472913,"vega":0.06511837481698389,"rho":0.013052128855280329,"breakevenPct":7.480050517359634},{"delta":0.3,"premium":1.0283292978208232,"strike":76.59806295399515,"iv":0.2743772397094431,"gamma":0.061387651331719126,"theta":-0.0353772397094431,"vega":0.07050145278450363,"rho":0.015704030520092952,"breakevenPct":6.352092412407159},{"delta":0.35,"premium":1.1998385794995965,"strike":75.58918482647296,"iv":0.25835625504439064,"gamma":0.06953938660209846,"theta":-0.0360229217110573,"vega":0.07542477804681194,"rho":0.01835689823894376,"breakevenPct":5.204854645804304},{"delta":0.4,"premium":1.4353159851301118,"strike":74.7238449283059,"iv":0.25055751460435477,"gamma":0.07411221455124802,"theta":-0.03689707912904939,"vega":0.07858720127456187,"rho":0.02100619860409208,"breakevenPct":4.341911102118111},{"delta":0.45,"premium":1.7605947955390338,"strike":74.06001062134891,"iv":0.25430154009559214,"gamma":0.07366080722251726,"theta":-0.03809198088157196,"vega":0.07927758895379713,"rho":0.023650490953465737,"breakevenPct":3.8780729098341555},{"delta":0.5,"premium":2.0858736059479557,"strike":73.39617631439192,"iv":0.2580455655868295,"gamma":0.07320939989378651,"theta":-0.03928688263409453,"vega":0.07996797663303239,"rho":0.026294783302839395,"breakevenPct":3.4142347175502},{"delta":0.55,"premium":2.4111524163568783,"strike":72.73234200743494,"iv":0.26178959107806693,"gamma":0.07275799256505576,"theta":-0.0404817843866171,"vega":0.08065836431226765,"rho":0.028939075652213056,"breakevenPct":2.950396525266244},{"delta":0.6,"premium":2.787527382256298,"strike":72.05503833515881,"iv":0.26064381161007666,"gamma":0.07071336254107338,"theta":-0.0395829134720701,"vega":0.07814123767798467,"rho":0.031564114997892065,"breakevenPct":2.5381089428896084},{"delta":0.65,"premium":3.191415662650603,"strike":71.37048192771084,"iv":0.25686506024096384,"gamma":0.06781084337349397,"theta":-0.03755662650602409,"vega":0.07389698795180723,"rho":0.034178787341581654,"breakevenPct":2.1535793812322974},{"delta":0.7,"premium":3.5953039430449065,"strike":70.68592552026287,"iv":0.253086308871851,"gamma":0.06490832420591457,"theta":-0.0355303395399781,"vega":0.0696527382256298,"rho":0.036793459685271236,"breakevenPct":1.7690498195749877},{"delta":0.75,"premium":3.9991922234392114,"strike":70.0013691128149,"iv":0.24930755750273823,"gamma":0.06200580503833516,"theta":-0.033504052573932096,"vega":0.06540848849945236,"rho":0.039408132028960825,"breakevenPct":1.384520257917677},{"delta":0.8,"premium":4.490348400123322,"strike":69.25704787860103,"iv":0.23587432454526486,"gamma":0.05432408633923,"theta":-0.02681309448185358,"vega":0.05519629591858244,"rho":0.04210065542298984,"breakevenPct":1.0376712956903082},{"delta":0.85,"premium":4.9816794623711385,"strike":68.51260687519525,"iv":0.2224217439292978,"gamma":0.04663279008595346,"theta":-0.020112788351446365,"vega":0.044972143532392525,"rho":0.04479333483114779,"breakevenPct":0.690897845686247},{"delta":0.9,"premium":5.473010524618957,"strike":67.76816587178946,"iv":0.20896916331333074,"gamma":0.03894149383267691,"theta":-0.013412482221039128,"vega":0.03474799114620259,"rho":0.04748601423930574,"breakevenPct":0.3441243956821849}],"put":[{"delta":0.1,"premium":0.406156358500125,"strike":63.43593930833541,"iv":0.4022525736523612,"gamma":0.02129179937774367,"theta":-0.023176530781716626,"vega":0.035311900426537396,"rho":-0.006364422863054723,"breakevenPct":13.646002260809297},{"delta":0.15,"premium":0.6328431372549019,"strike":65.88562091503267,"iv":0.3753006535947712,"gamma":0.02993843137254902,"theta":-0.029298562091503267,"vega":0.04736169934640523,"rho":-0.009531137569658779,"breakevenPct":10.600386658750812},{"delta":0.2,"premium":0.8788393645189763,"strike":67.51323918799648,"iv":0.36400582524271846,"gamma":0.03735189761694616,"theta":-0.034446601941747576,"vega":0.05758155339805826,"rho":-0.012717339168257272,"breakevenPct":8.707494419129334},{"delta":0.25,"premium":1.1987864077669905,"strike":68.61650485436893,"iv":0.3644912621359223,"gamma":0.04167669902912621,"theta":-0.03833009708737864,"vega":0.06437766990291263,"rho":-0.015924046623320552,"breakevenPct":7.634308197558639},{"delta":0.3,"premium":1.5187334510150046,"strike":69.71977052074139,"iv":0.3649766990291262,"gamma":0.04600150044130627,"theta":-0.04221359223300971,"vega":0.071173786407767,"rho":-0.01913075407838383,"breakevenPct":6.561121975987943},{"delta":0.35,"premium":1.9936108979278588,"strike":70.71565617805065,"iv":0.37703714504988484,"gamma":0.04712862624712203,"theta":-0.04606262471220261,"vega":0.07527597851112817,"rho":-0.022419480342200176,"breakevenPct":5.847314316861482},{"delta":0.4,"premium":2.5212394474290103,"strike":71.67498081350729,"iv":0.3930386799693016,"gamma":0.047166999232540294,"theta":-0.049899923254029165,"vega":0.0784609363008442,"rho":-0.025736132581114755,"breakevenPct":5.255868795618178},{"delta":0.45,"premium":3.0530067283431457,"strike":72.64718250630783,"iv":0.40651152228763665,"gamma":0.04722943650126157,"theta":-0.05308814129520605,"vega":0.08119411269974768,"rho":-0.029056115144298487,"breakevenPct":4.6524513248874},{"delta":0.5,"premium":3.6101976450798996,"strike":73.69848612279226,"iv":0.40445096719932716,"gamma":0.04743969722455845,"theta":-0.052289150546677876,"vega":0.0811520605550883,"rho":-0.03239655541370703,"breakevenPct":3.9754918787335627},{"delta":0.55,"premium":4.167388561816654,"strike":74.74978973927671,"iv":0.4023904121110176,"gamma":0.04764995794785534,"theta":-0.0514901597981497,"vega":0.08111000841042894,"rho":-0.03573699568311557,"breakevenPct":3.2985324325797243},{"delta":0.6,"premium":4.90874060150376,"strike":75.8952067669173,"iv":0.4045140037593985,"gamma":0.04605281954887218,"theta":-0.04968862781954887,"vega":0.07880827067669173,"rho":-0.03920132036553363,"breakevenPct":2.7449429162713517},{"delta":0.65,"premium":5.707612781954888,"strike":77.07001879699249,"iv":0.40794445488721803,"gamma":0.043891165413533835,"theta":-0.04757396616541353,"vega":0.07580075187969924,"rho":-0.042704338604770936,"breakevenPct":2.2298862651903004},{"delta":0.7,"premium":7.175041186161448,"strike":78.80560131795717,"iv":0.43854991762767703,"gamma":0.03866095551894564,"theta":-0.04747891268533772,"vega":0.07130543657331137,"rho":-0.04669614062277815,"breakevenPct":1.8625015319965454},{"delta":0.75,"premium":10.824519230769234,"strike":82.52403846153847,"iv":0.5521764423076925,"gamma":0.02879471153846153,"theta":-0.05466250000000001,"vega":0.06527211538461537,"rho":-0.05235604633593269,"breakevenPct":1.7680240707367605},{"delta":0.8,"premium":13.365116279069774,"strike":85.39405684754523,"iv":0.5825821705426358,"gamma":0.023795865633074925,"theta":-0.049657105943152466,"vega":0.057479844961240305,"rho":-0.05719896085874053,"breakevenPct":1.3167001390937723},{"delta":0.85,"premium":29.624074074074045,"strike":101.54320987654317,"iv":0.9808296296296288,"gamma":0.011779012345679025,"theta":-0.07109259259259254,"vega":0.04798765432098766,"rho":-0.07281588067612008,"breakevenPct":1.4671382347319677}]}},"errors":["fundamentals:provider_http_404"],"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"}}