{"symbol":"SUNC","url":"https://intraalpha.com/companies/SUNC","capturedAt":"2026-10-22T23:23:18.742Z","state":"ready","quote":{"symbol":"SUNC","last_price":72.09,"prev_close":72.5,"regular_close":72.09,"change":-0.41,"change_pct":-0.5655,"regular_change":-0.41,"regular_change_pct":-0.5655,"extended_change":0,"extended_change_pct":0,"bid":71,"ask":115.56,"bid_size":100,"ask_size":200,"volume":175685,"vwap":71.829279,"open":73.23,"high":73.23,"low":71.11,"close":72.09,"trade_count":3625,"last_trade_at":"2026-10-22T20:00:30.382767039Z","last_quote_at":"2026-10-22T20:06:31.456742286Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:16.977255678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SUNC","fetched_at":"2026-10-22T23:23:18.022345+00:00","name":"SunocoCorp LLC","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Suncast Solar Energy, Inc., through its subsidiary, Environmental Testing Laboratories, Inc., provides environmental testing services in the northeast United States. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3734997000,"ebitda":2826000000,"pe_ratio":25.8,"peg_ratio":null,"book_value":49.44,"dividend_per_share":5.65,"dividend_yield":0.0774,"eps":2.81,"revenue_ttm":39581000000,"gross_profit_ttm":4723000000,"profit_margin":0.008,"operating_margin_ttm":0.0411,"return_on_assets_ttm":0.0272,"return_on_equity_ttm":0.0879,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.645,"analyst_target_price":84.25,"analyst_number":1,"beta":null,"fifty_two_week_high":83.5,"fifty_two_week_low":44.88,"fifty_day_ma":76.48,"two_hundred_day_ma":66.84,"shares_outstanding":51517000,"forward_pe":null,"price_to_sales":0.0944,"price_to_book":1.533,"ev_to_revenue":0.333,"ev_to_ebitda":6.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:18.022345+00:00"},"optionObservedAt":"2026-10-22T19:55:06.142Z","bars":[{"c":74.21,"h":74.21,"l":74.21,"n":1,"o":74.21,"t":"2026-10-15T08:00:00Z","v":100,"vw":74.21},{"c":74.18,"h":74.18,"l":74.18,"n":12,"o":74.18,"t":"2026-10-15T08:05:00Z","v":233,"vw":74.18},{"c":74.51,"h":74.51,"l":74.51,"n":2,"o":74.51,"t":"2026-10-15T11:45:00Z","v":101,"vw":74.51},{"c":73.5,"h":74.1,"l":73.5,"n":21,"o":73.7,"t":"2026-10-15T11:50:00Z","v":365,"vw":73.767774},{"c":74.04,"h":74.31,"l":74.04,"n":8,"o":74.31,"t":"2026-10-15T11:55:00Z","v":584,"vw":74.17452},{"c":74.1,"h":74.1,"l":74.1,"n":4,"o":74.1,"t":"2026-10-15T12:40:00Z","v":202,"vw":74.1},{"c":73.9,"h":74,"l":73.9,"n":13,"o":74,"t":"2026-10-15T12:45:00Z","v":335,"vw":73.96142},{"c":72.8,"h":74,"l":72.75,"n":201,"o":73.61,"t":"2026-10-15T13:30:00Z","v":14799,"vw":73.106266},{"c":72.86,"h":73.64,"l":72.86,"n":41,"o":73.64,"t":"2026-10-15T13:35:00Z","v":1162,"vw":73.25},{"c":72.74,"h":72.85,"l":72.74,"n":21,"o":72.85,"t":"2026-10-15T13:40:00Z","v":1731,"vw":72.773309},{"c":72.31,"h":72.74,"l":72.31,"n":23,"o":72.74,"t":"2026-10-15T13:45:00Z","v":1525,"vw":72.582083},{"c":71.6765,"h":72.595,"l":71.57,"n":54,"o":72.4775,"t":"2026-10-15T13:50:00Z","v":5342,"vw":71.87117},{"c":72,"h":72.12,"l":71.7141,"n":49,"o":71.83,"t":"2026-10-15T13:55:00Z","v":4677,"vw":71.987252},{"c":71.995,"h":72.15,"l":71.7664,"n":49,"o":71.94,"t":"2026-10-15T14:00:00Z","v":11015,"vw":72.005049},{"c":72.505,"h":72.595,"l":72.28,"n":60,"o":72.33,"t":"2026-10-15T14:05:00Z","v":5026,"vw":72.465068},{"c":72.38,"h":72.38,"l":72.38,"n":10,"o":72.38,"t":"2026-10-15T14:10:00Z","v":439,"vw":72.38},{"c":72.525,"h":72.55,"l":72.325,"n":87,"o":72.48,"t":"2026-10-15T14:15:00Z","v":5097,"vw":72.434488},{"c":72.49,"h":72.505,"l":72.49,"n":43,"o":72.495,"t":"2026-10-15T14:20:00Z","v":1327,"vw":72.498021},{"c":72.51,"h":72.75,"l":72.5,"n":11,"o":72.5,"t":"2026-10-15T14:25:00Z","v":787,"vw":72.546622},{"c":72.66,"h":72.75,"l":72.49,"n":39,"o":72.49,"t":"2026-10-15T14:30:00Z","v":2211,"vw":72.656073},{"c":72.54,"h":72.77,"l":72.53,"n":125,"o":72.655,"t":"2026-10-15T14:35:00Z","v":9714,"vw":72.59875},{"c":72.77,"h":72.77,"l":72.5138,"n":87,"o":72.5138,"t":"2026-10-15T14:40:00Z","v":4232,"vw":72.647792},{"c":72.5267,"h":72.64,"l":72.5267,"n":38,"o":72.64,"t":"2026-10-15T14:45:00Z","v":860,"vw":72.565904},{"c":72.67,"h":72.67,"l":72.53,"n":28,"o":72.53,"t":"2026-10-15T14:50:00Z","v":839,"vw":72.60563},{"c":72.675,"h":72.71,"l":72.575,"n":38,"o":72.71,"t":"2026-10-15T14:55:00Z","v":2232,"vw":72.673013},{"c":72.58,"h":72.7799,"l":72.46,"n":91,"o":72.7799,"t":"2026-10-15T15:00:00Z","v":8088,"vw":72.644943},{"c":72.455,"h":72.58,"l":72.455,"n":50,"o":72.58,"t":"2026-10-15T15:05:00Z","v":3666,"vw":72.568363},{"c":72.69,"h":72.69,"l":72.46,"n":50,"o":72.46,"t":"2026-10-15T15:10:00Z","v":2727,"vw":72.5417},{"c":72.58,"h":72.77,"l":72.575,"n":209,"o":72.73,"t":"2026-10-15T15:15:00Z","v":19931,"vw":72.627408},{"c":72.41,"h":72.58,"l":72.41,"n":72,"o":72.58,"t":"2026-10-15T15:20:00Z","v":2499,"vw":72.515073},{"c":72.425,"h":72.44,"l":72.425,"n":14,"o":72.44,"t":"2026-10-15T15:25:00Z","v":683,"vw":72.431228},{"c":72.425,"h":72.425,"l":72.425,"n":10,"o":72.425,"t":"2026-10-15T15:30:00Z","v":575,"vw":72.425},{"c":72.2702,"h":72.5,"l":72.27,"n":35,"o":72.425,"t":"2026-10-15T15:35:00Z","v":2572,"vw":72.398457},{"c":72.42,"h":72.42,"l":72.42,"n":18,"o":72.42,"t":"2026-10-15T15:40:00Z","v":888,"vw":72.42},{"c":72.415,"h":72.53,"l":72.415,"n":86,"o":72.53,"t":"2026-10-15T15:45:00Z","v":25854,"vw":72.416452},{"c":72.2853,"h":72.415,"l":72.2853,"n":43,"o":72.415,"t":"2026-10-15T15:50:00Z","v":1301,"vw":72.36747},{"c":72.53,"h":72.53,"l":72.305,"n":20,"o":72.415,"t":"2026-10-15T15:55:00Z","v":537,"vw":72.415216},{"c":72.29,"h":72.52,"l":72.29,"n":11,"o":72.42,"t":"2026-10-15T16:00:00Z","v":640,"vw":72.432295},{"c":72.45,"h":72.45,"l":72.36,"n":34,"o":72.44,"t":"2026-10-15T16:05:00Z","v":1428,"vw":72.419592},{"c":72.38,"h":72.44,"l":72.34,"n":35,"o":72.44,"t":"2026-10-15T16:10:00Z","v":1414,"vw":72.386522},{"c":72.4,"h":72.44,"l":72.3,"n":48,"o":72.32,"t":"2026-10-15T16:15:00Z","v":3129,"vw":72.341599},{"c":72.275,"h":72.365,"l":72.27,"n":85,"o":72.365,"t":"2026-10-15T16:20:00Z","v":5040,"vw":72.291073},{"c":72.35,"h":72.35,"l":72.275,"n":35,"o":72.275,"t":"2026-10-15T16:25:00Z","v":1376,"vw":72.319264},{"c":72.415,"h":72.445,"l":72.415,"n":28,"o":72.445,"t":"2026-10-15T16:30:00Z","v":1118,"vw":72.421875},{"c":72.4,"h":72.42,"l":72.3414,"n":42,"o":72.37,"t":"2026-10-15T16:35:00Z","v":1368,"vw":72.371309},{"c":72.4,"h":72.4,"l":72.4,"n":10,"o":72.4,"t":"2026-10-15T16:40:00Z","v":262,"vw":72.4},{"c":72.3,"h":72.3,"l":72.23,"n":31,"o":72.3,"t":"2026-10-15T16:45:00Z","v":1350,"vw":72.29125},{"c":72.29,"h":72.295,"l":72.24,"n":18,"o":72.295,"t":"2026-10-15T16:50:00Z","v":886,"vw":72.284362},{"c":72.29,"h":72.35,"l":72.25,"n":27,"o":72.3,"t":"2026-10-15T16:55:00Z","v":1120,"vw":72.299286},{"c":72.255,"h":72.27,"l":72.255,"n":21,"o":72.2575,"t":"2026-10-15T17:00:00Z","v":689,"vw":72.260449},{"c":72.215,"h":72.215,"l":72.215,"n":6,"o":72.215,"t":"2026-10-15T17:05:00Z","v":118,"vw":72.215},{"c":72.3,"h":72.38,"l":72.21,"n":172,"o":72.21,"t":"2026-10-15T17:10:00Z","v":18446,"vw":72.311879},{"c":72.24,"h":72.335,"l":72.19,"n":331,"o":72.3,"t":"2026-10-15T17:15:00Z","v":27608,"vw":72.247208},{"c":72.18,"h":72.24,"l":72.17,"n":157,"o":72.23,"t":"2026-10-15T17:20:00Z","v":14387,"vw":72.198076},{"c":71.99,"h":72.2,"l":71.99,"n":37,"o":72.2,"t":"2026-10-15T17:25:00Z","v":1953,"vw":72.092759},{"c":71.9197,"h":71.97,"l":71.9001,"n":34,"o":71.93,"t":"2026-10-15T17:30:00Z","v":1335,"vw":71.923477},{"c":72.09,"h":72.09,"l":71.84,"n":163,"o":71.9,"t":"2026-10-15T17:35:00Z","v":11621,"vw":71.990273},{"c":72.095,"h":72.19,"l":72.095,"n":46,"o":72.12,"t":"2026-10-15T17:40:00Z","v":5706,"vw":72.106207},{"c":72.0097,"h":72.095,"l":72.0097,"n":15,"o":72.095,"t":"2026-10-15T17:45:00Z","v":1655,"vw":72.086414},{"c":71.9375,"h":71.95,"l":71.86,"n":124,"o":71.91,"t":"2026-10-15T17:50:00Z","v":11132,"vw":71.917198},{"c":72.02,"h":72.02,"l":71.99,"n":26,"o":71.99,"t":"2026-10-15T17:55:00Z","v":814,"vw":72.0075},{"c":72.105,"h":72.125,"l":72.07,"n":80,"o":72.07,"t":"2026-10-15T18:00:00Z","v":18595,"vw":72.079204},{"c":72.04,"h":72.39,"l":72.04,"n":68,"o":72.23,"t":"2026-10-15T18:05:00Z","v":3140,"vw":72.244868},{"c":72.13,"h":72.13,"l":72.13,"n":22,"o":72.13,"t":"2026-10-15T18:10:00Z","v":759,"vw":72.13},{"c":72.115,"h":72.13,"l":71.9967,"n":52,"o":71.9967,"t":"2026-10-15T18:15:00Z","v":8734,"vw":72.116994},{"c":72,"h":72.115,"l":71.93,"n":49,"o":72.115,"t":"2026-10-15T18:20:00Z","v":3051,"vw":72.049729},{"c":71.905,"h":71.905,"l":71.895,"n":14,"o":71.895,"t":"2026-10-15T18:25:00Z","v":523,"vw":71.9},{"c":71.99,"h":71.99,"l":71.895,"n":62,"o":71.905,"t":"2026-10-15T18:30:00Z","v":2818,"vw":71.907554},{"c":72.03,"h":72.03,"l":72,"n":18,"o":72.02,"t":"2026-10-15T18:35:00Z","v":1063,"vw":72.0125},{"c":72.025,"h":72.05,"l":72,"n":15,"o":72.05,"t":"2026-10-15T18:40:00Z","v":1469,"vw":72.016206},{"c":71.985,"h":72,"l":71.93,"n":53,"o":71.98,"t":"2026-10-15T18:45:00Z","v":2836,"vw":71.961934},{"c":71.9,"h":72.01,"l":71.86,"n":119,"o":71.935,"t":"2026-10-15T18:50:00Z","v":13277,"vw":71.945358},{"c":71.95,"h":71.95,"l":71.93,"n":8,"o":71.94,"t":"2026-10-15T18:55:00Z","v":534,"vw":71.9375},{"c":71.92,"h":71.97,"l":71.915,"n":9,"o":71.915,"t":"2026-10-15T19:00:00Z","v":457,"vw":71.94375},{"c":71.85,"h":71.96,"l":71.8,"n":85,"o":71.91,"t":"2026-10-15T19:05:00Z","v":5350,"vw":71.868252},{"c":71.97,"h":71.97,"l":71.7912,"n":31,"o":71.7912,"t":"2026-10-15T19:10:00Z","v":1597,"vw":71.911056},{"c":71.93,"h":71.93,"l":71.84,"n":12,"o":71.84,"t":"2026-10-15T19:15:00Z","v":595,"vw":71.876667},{"c":71.77,"h":71.89,"l":71.6701,"n":244,"o":71.85,"t":"2026-10-15T19:20:00Z","v":23927,"vw":71.78267},{"c":71.94,"h":71.96,"l":71.77,"n":119,"o":71.77,"t":"2026-10-15T19:25:00Z","v":7910,"vw":71.883503},{"c":71.925,"h":71.99,"l":71.925,"n":46,"o":71.94,"t":"2026-10-15T19:30:00Z","v":1596,"vw":71.940533},{"c":71.94,"h":72.01,"l":71.925,"n":59,"o":71.925,"t":"2026-10-15T19:35:00Z","v":1952,"vw":71.96494},{"c":71.83,"h":71.945,"l":71.83,"n":69,"o":71.92,"t":"2026-10-15T19:40:00Z","v":2070,"vw":71.902511},{"c":71.83,"h":71.86,"l":71.75,"n":77,"o":71.805,"t":"2026-10-15T19:45:00Z","v":2829,"vw":71.820143},{"c":71.85,"h":71.91,"l":71.825,"n":90,"o":71.825,"t":"2026-10-15T19:50:00Z","v":5229,"vw":71.86984},{"c":71.66,"h":71.82,"l":71.55,"n":399,"o":71.79,"t":"2026-10-15T19:55:00Z","v":25392,"vw":71.706365},{"c":72.38,"h":72.38,"l":72.38,"n":2,"o":72.38,"t":"2026-10-15T20:00:00Z","v":16596,"vw":72.38},{"c":73.04,"h":73.04,"l":72.23,"n":17,"o":72.23,"t":"2026-10-16T13:30:00Z","v":1791,"vw":72.383443},{"c":72.62,"h":73.03,"l":72.62,"n":15,"o":73.03,"t":"2026-10-16T13:35:00Z","v":1303,"vw":72.651538},{"c":71.79,"h":72.22,"l":71.5501,"n":12,"o":71.5501,"t":"2026-10-16T13:40:00Z","v":1794,"vw":71.768155},{"c":72.075,"h":72.075,"l":72.075,"n":4,"o":72.075,"t":"2026-10-16T13:45:00Z","v":320,"vw":72.075},{"c":71.96,"h":72.075,"l":71.7936,"n":7,"o":72.075,"t":"2026-10-16T13:50:00Z","v":3390,"vw":71.960411},{"c":71.695,"h":71.895,"l":71.52,"n":66,"o":71.895,"t":"2026-10-16T13:55:00Z","v":7455,"vw":71.746882},{"c":72,"h":72.05,"l":72,"n":18,"o":72,"t":"2026-10-16T14:00:00Z","v":1399,"vw":72.011818},{"c":71.92,"h":72.14,"l":71.89,"n":62,"o":71.89,"t":"2026-10-16T14:05:00Z","v":8149,"vw":72.015267},{"c":72.125,"h":72.13,"l":71.7926,"n":44,"o":72.13,"t":"2026-10-16T14:10:00Z","v":2599,"vw":72.059563},{"c":71.69,"h":71.77,"l":71.69,"n":27,"o":71.77,"t":"2026-10-16T14:15:00Z","v":663,"vw":71.715},{"c":71.745,"h":71.75,"l":71.51,"n":40,"o":71.67,"t":"2026-10-16T14:20:00Z","v":1604,"vw":71.685417},{"c":71.74,"h":71.74,"l":71.63,"n":14,"o":71.63,"t":"2026-10-16T14:25:00Z","v":441,"vw":71.685},{"c":71.71,"h":71.71,"l":71.71,"n":9,"o":71.71,"t":"2026-10-16T14:30:00Z","v":578,"vw":71.71},{"c":71.68,"h":71.73,"l":71.68,"n":13,"o":71.73,"t":"2026-10-16T14:35:00Z","v":404,"vw":71.716737},{"c":71.7,"h":71.7,"l":71.7,"n":11,"o":71.7,"t":"2026-10-16T14:40:00Z","v":629,"vw":71.7},{"c":71.68,"h":71.76,"l":71.5534,"n":16,"o":71.76,"t":"2026-10-16T14:45:00Z","v":1132,"vw":71.613378},{"c":71.94,"h":71.94,"l":71.6375,"n":32,"o":71.81,"t":"2026-10-16T14:50:00Z","v":1664,"vw":71.797827},{"c":71.86,"h":71.86,"l":71.86,"n":4,"o":71.86,"t":"2026-10-16T14:55:00Z","v":163,"vw":71.86},{"c":71.8649,"h":72.01,"l":71.8649,"n":12,"o":71.925,"t":"2026-10-16T15:05:00Z","v":1325,"vw":71.934613},{"c":71.675,"h":71.905,"l":71.67,"n":99,"o":71.905,"t":"2026-10-16T15:10:00Z","v":7726,"vw":71.742797},{"c":71.655,"h":71.66,"l":71.565,"n":64,"o":71.66,"t":"2026-10-16T15:15:00Z","v":27878,"vw":71.654271},{"c":71.48,"h":71.6,"l":71.4,"n":116,"o":71.6,"t":"2026-10-16T15:20:00Z","v":8467,"vw":71.522222},{"c":71.46,"h":71.56,"l":71.41,"n":46,"o":71.41,"t":"2026-10-16T15:25:00Z","v":4527,"vw":71.499755},{"c":71.485,"h":71.6,"l":71.37,"n":44,"o":71.3703,"t":"2026-10-16T15:30:00Z","v":3955,"vw":71.488847},{"c":71.16,"h":71.34,"l":71.16,"n":56,"o":71.34,"t":"2026-10-16T15:35:00Z","v":2193,"vw":71.24665},{"c":71.14,"h":71.24,"l":71.0801,"n":38,"o":71.18,"t":"2026-10-16T15:40:00Z","v":2103,"vw":71.158559},{"c":71.47,"h":71.48,"l":71.145,"n":47,"o":71.145,"t":"2026-10-16T15:45:00Z","v":11309,"vw":71.263403},{"c":71.51,"h":71.71,"l":71.5,"n":28,"o":71.71,"t":"2026-10-16T15:55:00Z","v":6593,"vw":71.521429},{"c":71.5,"h":71.65,"l":71.5,"n":27,"o":71.65,"t":"2026-10-16T16:00:00Z","v":10427,"vw":71.521863},{"c":71.36,"h":71.515,"l":71.36,"n":12,"o":71.515,"t":"2026-10-16T16:05:00Z","v":637,"vw":71.478},{"c":71.515,"h":71.515,"l":71.39,"n":13,"o":71.515,"t":"2026-10-16T16:10:00Z","v":1461,"vw":71.506071},{"c":71.645,"h":71.76,"l":71.38,"n":80,"o":71.38,"t":"2026-10-16T16:15:00Z","v":6874,"vw":71.58585},{"c":71.71,"h":71.79,"l":71.635,"n":38,"o":71.79,"t":"2026-10-16T16:20:00Z","v":1979,"vw":71.693997},{"c":71.584,"h":71.665,"l":71.584,"n":45,"o":71.66,"t":"2026-10-16T16:25:00Z","v":4248,"vw":71.659272},{"c":71.69,"h":71.79,"l":71.6041,"n":30,"o":71.66,"t":"2026-10-16T16:30:00Z","v":6009,"vw":71.681977},{"c":71.7399,"h":71.9,"l":71.675,"n":82,"o":71.69,"t":"2026-10-16T16:35:00Z","v":9160,"vw":71.742485},{"c":72.195,"h":72.215,"l":71.8461,"n":102,"o":71.9,"t":"2026-10-16T16:40:00Z","v":26292,"vw":71.934784},{"c":72.24,"h":72.245,"l":71.92,"n":30,"o":72.19,"t":"2026-10-16T16:45:00Z","v":2138,"vw":72.122787},{"c":72.23,"h":72.26,"l":72.23,"n":11,"o":72.26,"t":"2026-10-16T16:50:00Z","v":725,"vw":72.2375},{"c":71.98,"h":72.26,"l":71.98,"n":34,"o":72.26,"t":"2026-10-16T16:55:00Z","v":2484,"vw":72.150729},{"c":71.995,"h":71.995,"l":71.995,"n":3,"o":71.995,"t":"2026-10-16T17:00:00Z","v":3963,"vw":71.995},{"c":71.585,"h":71.89,"l":71.535,"n":62,"o":71.89,"t":"2026-10-16T17:05:00Z","v":3341,"vw":71.643819},{"c":71.78,"h":71.81,"l":71.585,"n":63,"o":71.585,"t":"2026-10-16T17:10:00Z","v":5363,"vw":71.692771},{"c":71.87,"h":72,"l":71.75,"n":85,"o":71.81,"t":"2026-10-16T17:15:00Z","v":14687,"vw":71.830481},{"c":71.88,"h":71.88,"l":71.875,"n":13,"o":71.875,"t":"2026-10-16T17:20:00Z","v":509,"vw":71.878333},{"c":71.97,"h":71.97,"l":71.955,"n":28,"o":71.955,"t":"2026-10-16T17:25:00Z","v":4576,"vw":71.958977},{"c":71.97,"h":71.97,"l":71.97,"n":9,"o":71.97,"t":"2026-10-16T17:30:00Z","v":367,"vw":71.97},{"c":72.1,"h":72.1,"l":71.92,"n":79,"o":71.92,"t":"2026-10-16T17:35:00Z","v":6998,"vw":71.987468},{"c":72.09,"h":72.09,"l":71.96,"n":18,"o":72.015,"t":"2026-10-16T17:40:00Z","v":745,"vw":72.017},{"c":72.03,"h":72.13,"l":71.99,"n":140,"o":72.12,"t":"2026-10-16T17:45:00Z","v":7015,"vw":72.062422},{"c":72.025,"h":72.025,"l":72.025,"n":15,"o":72.025,"t":"2026-10-16T17:50:00Z","v":1061,"vw":72.025},{"c":71.9493,"h":72.03,"l":71.9301,"n":55,"o":72.02,"t":"2026-10-16T17:55:00Z","v":8995,"vw":72.009934},{"c":72.06,"h":72.08,"l":71.9,"n":108,"o":72,"t":"2026-10-16T18:00:00Z","v":18015,"vw":71.999395},{"c":72.21,"h":72.21,"l":72.21,"n":4,"o":72.21,"t":"2026-10-16T18:05:00Z","v":223,"vw":72.21},{"c":72.005,"h":72.015,"l":71.93,"n":18,"o":71.93,"t":"2026-10-16T18:15:00Z","v":850,"vw":71.972805},{"c":71.93,"h":72,"l":71.87,"n":10,"o":71.87,"t":"2026-10-16T18:20:00Z","v":928,"vw":71.93125},{"c":72.235,"h":72.235,"l":71.83,"n":114,"o":71.97,"t":"2026-10-16T18:25:00Z","v":19688,"vw":71.959366},{"c":72.585,"h":72.585,"l":72.31,"n":60,"o":72.34,"t":"2026-10-16T18:30:00Z","v":3172,"vw":72.431458},{"c":72.52,"h":72.585,"l":72.52,"n":21,"o":72.585,"t":"2026-10-16T18:35:00Z","v":1002,"vw":72.558542},{"c":72.82,"h":73.03,"l":72.73,"n":51,"o":72.74,"t":"2026-10-16T18:45:00Z","v":3407,"vw":72.792283},{"c":72.565,"h":72.82,"l":72.5,"n":51,"o":72.82,"t":"2026-10-16T18:50:00Z","v":3039,"vw":72.609792},{"c":72.43,"h":72.6175,"l":72.43,"n":39,"o":72.615,"t":"2026-10-16T18:55:00Z","v":2368,"vw":72.470064},{"c":72.5,"h":72.5,"l":72.427,"n":37,"o":72.44,"t":"2026-10-16T19:00:00Z","v":2781,"vw":72.44},{"c":72.49,"h":72.54,"l":72.455,"n":28,"o":72.46,"t":"2026-10-16T19:05:00Z","v":1797,"vw":72.485667},{"c":72.83,"h":72.83,"l":72.42,"n":100,"o":72.52,"t":"2026-10-16T19:10:00Z","v":6586,"vw":72.584038},{"c":72.8325,"h":72.855,"l":72.7397,"n":24,"o":72.855,"t":"2026-10-16T19:15:00Z","v":878,"vw":72.77523},{"c":72.79,"h":72.79,"l":72.79,"n":8,"o":72.79,"t":"2026-10-16T19:20:00Z","v":319,"vw":72.79},{"c":72.87,"h":72.88,"l":72.79,"n":60,"o":72.79,"t":"2026-10-16T19:25:00Z","v":2936,"vw":72.852485},{"c":73.05,"h":73.145,"l":72.961,"n":113,"o":73.04,"t":"2026-10-16T19:30:00Z","v":3990,"vw":73.056173},{"c":72.91,"h":73,"l":72.91,"n":34,"o":72.96,"t":"2026-10-16T19:35:00Z","v":3097,"vw":72.965964},{"c":72.88,"h":72.96,"l":72.71,"n":69,"o":72.9,"t":"2026-10-16T19:40:00Z","v":3949,"vw":72.826867},{"c":72.61,"h":72.95,"l":72.61,"n":170,"o":72.915,"t":"2026-10-16T19:45:00Z","v":6649,"vw":72.800602},{"c":72.875,"h":72.875,"l":72.629,"n":240,"o":72.63,"t":"2026-10-16T19:50:00Z","v":11624,"vw":72.747183},{"c":72.67,"h":72.885,"l":72.36,"n":673,"o":72.885,"t":"2026-10-16T19:55:00Z","v":28695,"vw":72.638266},{"c":72.35,"h":72.35,"l":72.35,"n":6,"o":72.35,"t":"2026-10-16T20:00:00Z","v":14199,"vw":72.35},{"c":72.51,"h":72.51,"l":71.6,"n":14,"o":72.35,"t":"2026-10-19T08:25:00Z","v":1358,"vw":72.155011},{"c":73.01,"h":73.01,"l":73.01,"n":4,"o":73.01,"t":"2026-10-19T08:30:00Z","v":135,"vw":73.01},{"c":72.35,"h":72.35,"l":72.35,"n":14,"o":72.35,"t":"2026-10-19T09:00:00Z","v":953,"vw":72.35},{"c":72.17,"h":72.17,"l":72.17,"n":10,"o":72.17,"t":"2026-10-19T09:15:00Z","v":388,"vw":72.17},{"c":72.35,"h":72.35,"l":72.35,"n":4,"o":72.35,"t":"2026-10-19T10:25:00Z","v":228,"vw":72.35},{"c":72.2,"h":73.01,"l":72,"n":44,"o":73.01,"t":"2026-10-19T11:10:00Z","v":2553,"vw":72.539848},{"c":72.5,"h":73.01,"l":72.2,"n":51,"o":73.01,"t":"2026-10-19T11:30:00Z","v":3512,"vw":72.564576},{"c":73.34,"h":73.46,"l":73,"n":15,"o":73,"t":"2026-10-19T13:30:00Z","v":1778,"vw":73.152584},{"c":72.53,"h":73.02,"l":72.51,"n":42,"o":72.97,"t":"2026-10-19T13:35:00Z","v":2160,"vw":72.595987},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-19T13:40:00Z","v":100,"vw":72.72},{"c":72.76,"h":72.76,"l":72.72,"n":13,"o":72.72,"t":"2026-10-19T13:45:00Z","v":687,"vw":72.73462},{"c":72.65,"h":72.76,"l":72.43,"n":26,"o":72.76,"t":"2026-10-19T13:50:00Z","v":943,"vw":72.5825},{"c":72.65,"h":72.65,"l":72.65,"n":4,"o":72.65,"t":"2026-10-19T13:55:00Z","v":110,"vw":72.65},{"c":72.5821,"h":72.97,"l":72.5,"n":40,"o":72.71,"t":"2026-10-19T14:00:00Z","v":2242,"vw":72.70691},{"c":72.615,"h":72.81,"l":72.52,"n":28,"o":72.81,"t":"2026-10-19T14:05:00Z","v":1543,"vw":72.688639},{"c":72.13,"h":72.47,"l":72.13,"n":22,"o":72.47,"t":"2026-10-19T14:10:00Z","v":1513,"vw":72.308906},{"c":72,"h":72.12,"l":72,"n":12,"o":72.12,"t":"2026-10-19T14:15:00Z","v":540,"vw":72.08},{"c":71.95,"h":72,"l":71.94,"n":41,"o":71.94,"t":"2026-10-19T14:20:00Z","v":2526,"vw":71.954737},{"c":71.99,"h":71.99,"l":71.84,"n":27,"o":71.93,"t":"2026-10-19T14:25:00Z","v":1175,"vw":71.89826},{"c":72.28,"h":72.48,"l":71.9393,"n":64,"o":72.02,"t":"2026-10-19T14:30:00Z","v":3682,"vw":72.137177},{"c":72.24,"h":72.29,"l":72.09,"n":42,"o":72.09,"t":"2026-10-19T14:35:00Z","v":1588,"vw":72.14},{"c":72.105,"h":72.24,"l":72.01,"n":82,"o":72.06,"t":"2026-10-19T14:40:00Z","v":2820,"vw":72.087952},{"c":72.09,"h":72.16,"l":71.87,"n":94,"o":72.105,"t":"2026-10-19T14:45:00Z","v":4280,"vw":72.021618},{"c":72.23,"h":72.23,"l":72.01,"n":80,"o":72.16,"t":"2026-10-19T14:50:00Z","v":3616,"vw":72.115104},{"c":72.165,"h":72.165,"l":72.165,"n":8,"o":72.165,"t":"2026-10-19T14:55:00Z","v":239,"vw":72.165},{"c":72.24,"h":72.27,"l":72.24,"n":12,"o":72.27,"t":"2026-10-19T15:00:00Z","v":343,"vw":72.255},{"c":72.31,"h":72.31,"l":72.1757,"n":137,"o":72.23,"t":"2026-10-19T15:05:00Z","v":8034,"vw":72.230743},{"c":72.17,"h":72.29,"l":72.17,"n":53,"o":72.19,"t":"2026-10-19T15:10:00Z","v":2502,"vw":72.202059},{"c":72.02,"h":72.17,"l":72.015,"n":40,"o":72.17,"t":"2026-10-19T15:15:00Z","v":2343,"vw":72.108929},{"c":71.95,"h":72.28,"l":71.95,"n":38,"o":72.15,"t":"2026-10-19T15:20:00Z","v":2067,"vw":72.034211},{"c":72.25,"h":72.27,"l":72.25,"n":27,"o":72.25,"t":"2026-10-19T15:25:00Z","v":725,"vw":72.262},{"c":72.21,"h":72.25,"l":72.21,"n":18,"o":72.25,"t":"2026-10-19T15:30:00Z","v":792,"vw":72.223333},{"c":72.375,"h":72.375,"l":72.26,"n":69,"o":72.27,"t":"2026-10-19T15:35:00Z","v":4520,"vw":72.298433},{"c":72.53,"h":72.61,"l":72.34,"n":290,"o":72.375,"t":"2026-10-19T15:40:00Z","v":12080,"vw":72.402639},{"c":72.7,"h":72.71,"l":72.44,"n":29,"o":72.64,"t":"2026-10-19T15:45:00Z","v":603,"vw":72.622045},{"c":72.89,"h":72.91,"l":72.67,"n":78,"o":72.69,"t":"2026-10-19T15:50:00Z","v":3255,"vw":72.773223},{"c":72.75,"h":72.92,"l":72.72,"n":144,"o":72.92,"t":"2026-10-19T15:55:00Z","v":5056,"vw":72.79677},{"c":72.645,"h":72.81,"l":72.645,"n":44,"o":72.745,"t":"2026-10-19T16:00:00Z","v":1790,"vw":72.710385},{"c":72.52,"h":72.645,"l":72.32,"n":52,"o":72.645,"t":"2026-10-19T16:05:00Z","v":1696,"vw":72.514615},{"c":72.4,"h":72.51,"l":72.365,"n":65,"o":72.5,"t":"2026-10-19T16:10:00Z","v":2779,"vw":72.4375},{"c":72.22,"h":72.47,"l":72.22,"n":106,"o":72.33,"t":"2026-10-19T16:15:00Z","v":5552,"vw":72.334543},{"c":72.195,"h":72.245,"l":72.195,"n":15,"o":72.245,"t":"2026-10-19T16:20:00Z","v":469,"vw":72.230294},{"c":72.22,"h":72.22,"l":72.0446,"n":24,"o":72.0446,"t":"2026-10-19T16:25:00Z","v":3904,"vw":72.07905},{"c":72.245,"h":72.32,"l":72.18,"n":35,"o":72.25,"t":"2026-10-19T16:30:00Z","v":1079,"vw":72.248169},{"c":72.12,"h":72.19,"l":72.08,"n":74,"o":72.17,"t":"2026-10-19T16:35:00Z","v":5107,"vw":72.13367},{"c":71.89,"h":72.12,"l":71.89,"n":47,"o":72.12,"t":"2026-10-19T16:40:00Z","v":3419,"vw":71.995092},{"c":71.945,"h":71.945,"l":71.945,"n":3,"o":71.945,"t":"2026-10-19T16:45:00Z","v":105,"vw":71.945},{"c":72.05,"h":72.05,"l":71.85,"n":146,"o":71.945,"t":"2026-10-19T16:50:00Z","v":10024,"vw":71.92136},{"c":72.03,"h":72.13,"l":72.03,"n":29,"o":72.11,"t":"2026-10-19T16:55:00Z","v":629,"vw":72.093529},{"c":72.16,"h":72.17,"l":72.12,"n":28,"o":72.12,"t":"2026-10-19T17:00:00Z","v":859,"vw":72.147143},{"c":72.16,"h":72.16,"l":72.14,"n":24,"o":72.15,"t":"2026-10-19T17:05:00Z","v":681,"vw":72.15},{"c":72.15,"h":72.15,"l":72.08,"n":31,"o":72.15,"t":"2026-10-19T17:10:00Z","v":918,"vw":72.108},{"c":72,"h":72.08,"l":71.98,"n":56,"o":72.08,"t":"2026-10-19T17:15:00Z","v":8729,"vw":72.075641},{"c":71.885,"h":71.99,"l":71.885,"n":59,"o":71.99,"t":"2026-10-19T17:20:00Z","v":2253,"vw":71.934},{"c":71.75,"h":72,"l":71.74,"n":110,"o":72,"t":"2026-10-19T17:25:00Z","v":6343,"vw":71.817606},{"c":71.885,"h":71.92,"l":71.75,"n":177,"o":71.75,"t":"2026-10-19T17:30:00Z","v":6159,"vw":71.799278},{"c":71.89,"h":71.89,"l":71.7501,"n":13,"o":71.7501,"t":"2026-10-19T17:35:00Z","v":385,"vw":71.833693},{"c":72,"h":72,"l":71.7701,"n":34,"o":71.89,"t":"2026-10-19T17:40:00Z","v":2355,"vw":71.882601},{"c":72.01,"h":72.01,"l":71.9,"n":20,"o":71.9,"t":"2026-10-19T17:45:00Z","v":940,"vw":71.9675},{"c":72,"h":72.13,"l":71.96,"n":38,"o":72.13,"t":"2026-10-19T17:50:00Z","v":1133,"vw":72.017344},{"c":72.09,"h":72.09,"l":71.87,"n":82,"o":72,"t":"2026-10-19T17:55:00Z","v":4609,"vw":72.015907},{"c":72.07,"h":72.11,"l":72.07,"n":30,"o":72.11,"t":"2026-10-19T18:00:00Z","v":813,"vw":72.097234},{"c":72.13,"h":72.13,"l":72.06,"n":51,"o":72.11,"t":"2026-10-19T18:05:00Z","v":1561,"vw":72.111988},{"c":72.06,"h":72.16,"l":72.06,"n":19,"o":72.16,"t":"2026-10-19T18:10:00Z","v":350,"vw":72.11},{"c":72.04,"h":72.14,"l":72.01,"n":126,"o":72.14,"t":"2026-10-19T18:15:00Z","v":7369,"vw":72.037656},{"c":72.09,"h":72.09,"l":72.04,"n":31,"o":72.04,"t":"2026-10-19T18:20:00Z","v":1110,"vw":72.070714},{"c":72.2,"h":72.2,"l":72.2,"n":13,"o":72.2,"t":"2026-10-19T18:25:00Z","v":332,"vw":72.2},{"c":72.4,"h":72.47,"l":72.08,"n":143,"o":72.19,"t":"2026-10-19T18:30:00Z","v":9060,"vw":72.233883},{"c":72.36,"h":72.36,"l":72.21,"n":57,"o":72.24,"t":"2026-10-19T18:35:00Z","v":2070,"vw":72.248667},{"c":72.34,"h":72.4,"l":72.265,"n":67,"o":72.27,"t":"2026-10-19T18:40:00Z","v":2463,"vw":72.332667},{"c":72.47,"h":72.48,"l":72.42,"n":28,"o":72.43,"t":"2026-10-19T18:45:00Z","v":742,"vw":72.452273},{"c":72.33,"h":72.48,"l":72.33,"n":39,"o":72.33,"t":"2026-10-19T18:50:00Z","v":1404,"vw":72.377865},{"c":72.2144,"h":72.42,"l":72.2144,"n":19,"o":72.325,"t":"2026-10-19T18:55:00Z","v":691,"vw":72.320242},{"c":72.36,"h":72.44,"l":72.28,"n":36,"o":72.28,"t":"2026-10-19T19:00:00Z","v":855,"vw":72.361667},{"c":72.4266,"h":72.4266,"l":72.39,"n":39,"o":72.42,"t":"2026-10-19T19:05:00Z","v":1519,"vw":72.400989},{"c":72.285,"h":72.44,"l":72.285,"n":51,"o":72.44,"t":"2026-10-19T19:10:00Z","v":2453,"vw":72.367328},{"c":72.41,"h":72.41,"l":72.2316,"n":72,"o":72.33,"t":"2026-10-19T19:15:00Z","v":4138,"vw":72.304411},{"c":72.41,"h":72.51,"l":72.41,"n":86,"o":72.45,"t":"2026-10-19T19:20:00Z","v":4362,"vw":72.480247},{"c":72.47,"h":72.47,"l":72.415,"n":33,"o":72.415,"t":"2026-10-19T19:25:00Z","v":1289,"vw":72.424392},{"c":72.4,"h":72.5,"l":72.39,"n":64,"o":72.5,"t":"2026-10-19T19:30:00Z","v":2014,"vw":72.422792},{"c":72.45,"h":72.51,"l":72.44,"n":38,"o":72.44,"t":"2026-10-19T19:35:00Z","v":1424,"vw":72.463333},{"c":72.655,"h":72.675,"l":72.49,"n":170,"o":72.58,"t":"2026-10-19T19:40:00Z","v":10462,"vw":72.589429},{"c":72.64,"h":72.68,"l":72.56,"n":146,"o":72.655,"t":"2026-10-19T19:45:00Z","v":9582,"vw":72.61075},{"c":72.07,"h":72.575,"l":72.07,"n":358,"o":72.575,"t":"2026-10-19T19:50:00Z","v":29190,"vw":72.432243},{"c":72.23,"h":72.31,"l":72.07,"n":546,"o":72.07,"t":"2026-10-19T19:55:00Z","v":38549,"vw":72.172229},{"c":72.5,"h":72.5,"l":72.5,"n":4,"o":72.5,"t":"2026-10-19T20:00:00Z","v":7900,"vw":72.5},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-19T20:10:00Z","v":100,"vw":72.25},{"c":72.45,"h":72.5,"l":72.45,"n":8,"o":72.5,"t":"2026-10-20T08:00:00Z","v":303,"vw":72.475},{"c":72.21,"h":72.21,"l":72.21,"n":3,"o":72.21,"t":"2026-10-20T13:30:00Z","v":506,"vw":72.21},{"c":72.155,"h":72.155,"l":72.155,"n":3,"o":72.155,"t":"2026-10-20T13:40:00Z","v":102,"vw":72.155},{"c":72.17,"h":72.18,"l":72.09,"n":24,"o":72.18,"t":"2026-10-20T13:45:00Z","v":1056,"vw":72.155},{"c":72.105,"h":72.105,"l":72.105,"n":7,"o":72.105,"t":"2026-10-20T13:50:00Z","v":286,"vw":72.105},{"c":72.065,"h":72.065,"l":72.065,"n":4,"o":72.065,"t":"2026-10-20T14:05:00Z","v":543,"vw":72.065},{"c":72.44,"h":72.5,"l":71.9558,"n":59,"o":72.3,"t":"2026-10-20T14:10:00Z","v":2145,"vw":72.365452},{"c":72.49,"h":72.49,"l":72.47,"n":19,"o":72.4789,"t":"2026-10-20T14:15:00Z","v":1352,"vw":72.479239},{"c":72.03,"h":72.18,"l":72.03,"n":32,"o":72.18,"t":"2026-10-20T14:20:00Z","v":2223,"vw":72.045},{"c":71.89,"h":72.07,"l":71.89,"n":70,"o":72.02,"t":"2026-10-20T14:25:00Z","v":2307,"vw":72.003229},{"c":72.27,"h":72.27,"l":71.96,"n":49,"o":71.96,"t":"2026-10-20T14:30:00Z","v":2831,"vw":72.122381},{"c":72.14,"h":72.28,"l":72,"n":14,"o":72.28,"t":"2026-10-20T14:35:00Z","v":779,"vw":72.107143},{"c":72.09,"h":72.09,"l":72.09,"n":8,"o":72.09,"t":"2026-10-20T14:40:00Z","v":312,"vw":72.09},{"c":72.2346,"h":72.2346,"l":72.07,"n":13,"o":72.09,"t":"2026-10-20T14:45:00Z","v":766,"vw":72.149114},{"c":72.07,"h":72.09,"l":72,"n":12,"o":72.09,"t":"2026-10-20T14:50:00Z","v":434,"vw":72.0625},{"c":72.41,"h":72.49,"l":72.13,"n":109,"o":72.18,"t":"2026-10-20T14:55:00Z","v":4547,"vw":72.269403},{"c":72.405,"h":72.51,"l":72.3447,"n":31,"o":72.51,"t":"2026-10-20T15:00:00Z","v":1574,"vw":72.409286},{"c":72.53,"h":72.53,"l":72.37,"n":21,"o":72.38,"t":"2026-10-20T15:05:00Z","v":966,"vw":72.407659},{"c":72.59,"h":72.605,"l":72.455,"n":26,"o":72.455,"t":"2026-10-20T15:10:00Z","v":1045,"vw":72.545541},{"c":72.59,"h":72.67,"l":72.43,"n":46,"o":72.47,"t":"2026-10-20T15:15:00Z","v":3626,"vw":72.484234},{"c":72.6,"h":72.7,"l":72.6,"n":49,"o":72.65,"t":"2026-10-20T15:20:00Z","v":2757,"vw":72.642574},{"c":72.695,"h":72.72,"l":72.4501,"n":21,"o":72.4501,"t":"2026-10-20T15:25:00Z","v":1073,"vw":72.606216},{"c":72.57,"h":72.7772,"l":72.57,"n":17,"o":72.7772,"t":"2026-10-20T15:30:00Z","v":998,"vw":72.7279},{"c":72.59,"h":72.59,"l":72.48,"n":17,"o":72.56,"t":"2026-10-20T15:35:00Z","v":1493,"vw":72.56278},{"c":72.58,"h":72.59,"l":72.42,"n":91,"o":72.58,"t":"2026-10-20T15:40:00Z","v":6197,"vw":72.525073},{"c":72.4,"h":72.47,"l":72.4,"n":6,"o":72.47,"t":"2026-10-20T15:45:00Z","v":235,"vw":72.435},{"c":72.46,"h":72.61,"l":72.3857,"n":45,"o":72.56,"t":"2026-10-20T15:55:00Z","v":2591,"vw":72.521359},{"c":72.47,"h":72.47,"l":72.46,"n":2,"o":72.46,"t":"2026-10-20T16:00:00Z","v":300,"vw":72.466667},{"c":72.47,"h":72.475,"l":72.31,"n":13,"o":72.31,"t":"2026-10-20T16:05:00Z","v":505,"vw":72.407892},{"c":72.6,"h":72.6,"l":72.57,"n":12,"o":72.57,"t":"2026-10-20T16:10:00Z","v":519,"vw":72.59},{"c":72.56,"h":72.655,"l":72.45,"n":58,"o":72.61,"t":"2026-10-20T16:25:00Z","v":3314,"vw":72.580185},{"c":72.39,"h":72.5,"l":72.38,"n":11,"o":72.4,"t":"2026-10-20T16:30:00Z","v":618,"vw":72.416076},{"c":72.52,"h":72.52,"l":72.36,"n":26,"o":72.39,"t":"2026-10-20T16:35:00Z","v":1473,"vw":72.426667},{"c":72.49,"h":72.57,"l":72.49,"n":43,"o":72.56,"t":"2026-10-20T16:45:00Z","v":2779,"vw":72.524114},{"c":72.45,"h":72.46,"l":72.45,"n":11,"o":72.45,"t":"2026-10-20T16:50:00Z","v":449,"vw":72.453333},{"c":72.6,"h":72.6,"l":72.53,"n":27,"o":72.55,"t":"2026-10-20T16:55:00Z","v":1752,"vw":72.58228},{"c":72.545,"h":72.55,"l":72.5,"n":30,"o":72.55,"t":"2026-10-20T17:00:00Z","v":776,"vw":72.533},{"c":72.68,"h":72.68,"l":72.63,"n":34,"o":72.63,"t":"2026-10-20T17:10:00Z","v":1238,"vw":72.668571},{"c":72.75,"h":72.75,"l":72.625,"n":16,"o":72.625,"t":"2026-10-20T17:15:00Z","v":513,"vw":72.702492},{"c":72.69,"h":72.69,"l":72.68,"n":11,"o":72.69,"t":"2026-10-20T17:20:00Z","v":585,"vw":72.686},{"c":72.73,"h":72.73,"l":72.64,"n":22,"o":72.72,"t":"2026-10-20T17:25:00Z","v":1423,"vw":72.690849},{"c":72.7,"h":72.88,"l":72.68,"n":114,"o":72.73,"t":"2026-10-20T17:30:00Z","v":5986,"vw":72.762263},{"c":72.71,"h":72.74,"l":72.71,"n":16,"o":72.72,"t":"2026-10-20T17:35:00Z","v":635,"vw":72.722},{"c":72.68,"h":72.68,"l":72.6,"n":16,"o":72.67,"t":"2026-10-20T17:40:00Z","v":987,"vw":72.649375},{"c":72.68,"h":72.78,"l":72.655,"n":18,"o":72.655,"t":"2026-10-20T17:45:00Z","v":1434,"vw":72.69049},{"c":72.68,"h":72.68,"l":72.5312,"n":6,"o":72.5312,"t":"2026-10-20T17:50:00Z","v":311,"vw":72.580635},{"c":72.83,"h":72.84,"l":72.76,"n":69,"o":72.78,"t":"2026-10-20T17:55:00Z","v":2528,"vw":72.809167},{"c":72.845,"h":73.0296,"l":72.845,"n":12,"o":73.0296,"t":"2026-10-20T18:00:00Z","v":558,"vw":72.96105},{"c":73.08,"h":73.08,"l":72.93,"n":70,"o":72.94,"t":"2026-10-20T18:05:00Z","v":5302,"vw":72.975614},{"c":72.86,"h":73,"l":72.86,"n":39,"o":73,"t":"2026-10-20T18:10:00Z","v":2111,"vw":72.914185},{"c":72.82,"h":72.84,"l":72.82,"n":7,"o":72.84,"t":"2026-10-20T18:15:00Z","v":311,"vw":72.827143},{"c":72.775,"h":72.775,"l":72.7,"n":11,"o":72.7,"t":"2026-10-20T18:20:00Z","v":1140,"vw":72.71293},{"c":72.7,"h":72.725,"l":72.7,"n":14,"o":72.725,"t":"2026-10-20T18:25:00Z","v":669,"vw":72.716667},{"c":72.74,"h":72.74,"l":72.725,"n":3,"o":72.725,"t":"2026-10-20T18:30:00Z","v":309,"vw":72.73},{"c":72.82,"h":72.82,"l":72.75,"n":25,"o":72.76,"t":"2026-10-20T18:35:00Z","v":1034,"vw":72.77915},{"c":72.91,"h":72.91,"l":72.9,"n":8,"o":72.9,"t":"2026-10-20T18:40:00Z","v":428,"vw":72.906601},{"c":72.7763,"h":72.83,"l":72.77,"n":20,"o":72.83,"t":"2026-10-20T18:45:00Z","v":1178,"vw":72.78811},{"c":72.76,"h":72.815,"l":72.74,"n":17,"o":72.815,"t":"2026-10-20T18:50:00Z","v":728,"vw":72.771667},{"c":72.61,"h":72.7,"l":72.56,"n":108,"o":72.7,"t":"2026-10-20T18:55:00Z","v":5386,"vw":72.637814},{"c":72.6,"h":72.66,"l":72.51,"n":45,"o":72.61,"t":"2026-10-20T19:00:00Z","v":4394,"vw":72.567165},{"c":72.6,"h":72.6,"l":72.6,"n":28,"o":72.6,"t":"2026-10-20T19:05:00Z","v":1065,"vw":72.6},{"c":72.6,"h":72.67,"l":72.56,"n":78,"o":72.6,"t":"2026-10-20T19:10:00Z","v":3911,"vw":72.604588},{"c":72.555,"h":72.615,"l":72.54,"n":45,"o":72.57,"t":"2026-10-20T19:15:00Z","v":2720,"vw":72.566813},{"c":72.57,"h":72.64,"l":72.55,"n":76,"o":72.6,"t":"2026-10-20T19:20:00Z","v":4740,"vw":72.594668},{"c":72.64,"h":72.64,"l":72.57,"n":77,"o":72.57,"t":"2026-10-20T19:25:00Z","v":2875,"vw":72.617307},{"c":72.58,"h":72.64,"l":72.575,"n":64,"o":72.64,"t":"2026-10-20T19:30:00Z","v":2632,"vw":72.605324},{"c":72.575,"h":72.585,"l":72.52,"n":67,"o":72.58,"t":"2026-10-20T19:35:00Z","v":2494,"vw":72.558712},{"c":72.545,"h":72.56,"l":72.47,"n":184,"o":72.52,"t":"2026-10-20T19:40:00Z","v":4146,"vw":72.5124},{"c":72.75,"h":72.75,"l":72.545,"n":153,"o":72.545,"t":"2026-10-20T19:45:00Z","v":8472,"vw":72.638317},{"c":72.66,"h":72.725,"l":72.63,"n":130,"o":72.68,"t":"2026-10-20T19:50:00Z","v":6040,"vw":72.682592},{"c":72.65,"h":72.72,"l":72.535,"n":419,"o":72.72,"t":"2026-10-20T19:55:00Z","v":25975,"vw":72.636296},{"c":72.97,"h":72.97,"l":72.97,"n":4,"o":72.97,"t":"2026-10-20T20:00:00Z","v":8472,"vw":72.97},{"c":72.94,"h":72.97,"l":72.94,"n":2,"o":72.97,"t":"2026-10-21T08:00:00Z","v":200,"vw":72.955},{"c":73.08,"h":73.08,"l":73.08,"n":3,"o":73.08,"t":"2026-10-21T13:30:00Z","v":270,"vw":73.08},{"c":72.91,"h":73,"l":72.91,"n":11,"o":72.98,"t":"2026-10-21T13:35:00Z","v":739,"vw":72.950968},{"c":72.7,"h":72.7,"l":72.63,"n":11,"o":72.63,"t":"2026-10-21T13:40:00Z","v":541,"vw":72.675757},{"c":72.84,"h":72.85,"l":72.84,"n":11,"o":72.85,"t":"2026-10-21T13:45:00Z","v":512,"vw":72.846667},{"c":73.385,"h":73.385,"l":73.09,"n":17,"o":73.13,"t":"2026-10-21T13:50:00Z","v":2293,"vw":73.359719},{"c":72.96,"h":73.38,"l":72.96,"n":22,"o":73.38,"t":"2026-10-21T13:55:00Z","v":1466,"vw":73.086863},{"c":73.11,"h":73.11,"l":73.06,"n":4,"o":73.06,"t":"2026-10-21T14:00:00Z","v":218,"vw":73.085},{"c":73.255,"h":73.265,"l":73.09,"n":7,"o":73.265,"t":"2026-10-21T14:05:00Z","v":431,"vw":73.21625},{"c":73.02,"h":73.26,"l":73.02,"n":9,"o":73.25,"t":"2026-10-21T14:10:00Z","v":703,"vw":73.195},{"c":73.05,"h":73.05,"l":73.05,"n":4,"o":73.05,"t":"2026-10-21T14:15:00Z","v":159,"vw":73.05},{"c":73,"h":73.05,"l":72.89,"n":42,"o":73.05,"t":"2026-10-21T14:20:00Z","v":2630,"vw":72.988466},{"c":72.43,"h":72.84,"l":72.43,"n":38,"o":72.84,"t":"2026-10-21T14:25:00Z","v":2617,"vw":72.790601},{"c":72.47,"h":72.75,"l":72.47,"n":9,"o":72.75,"t":"2026-10-21T14:30:00Z","v":267,"vw":72.61},{"c":72.37,"h":72.54,"l":72.37,"n":76,"o":72.43,"t":"2026-10-21T14:35:00Z","v":2849,"vw":72.428667},{"c":72.32,"h":72.4,"l":72.32,"n":21,"o":72.4,"t":"2026-10-21T14:40:00Z","v":925,"vw":72.354},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-21T14:45:00Z","v":108,"vw":72},{"c":72.16,"h":72.27,"l":72.09,"n":20,"o":72.09,"t":"2026-10-21T14:50:00Z","v":800,"vw":72.19},{"c":72.05,"h":72.26,"l":72.02,"n":46,"o":72.02,"t":"2026-10-21T14:55:00Z","v":1657,"vw":72.135854},{"c":72.17,"h":72.17,"l":72.17,"n":8,"o":72.17,"t":"2026-10-21T15:00:00Z","v":205,"vw":72.17},{"c":72.07,"h":72.18,"l":72.07,"n":29,"o":72.08,"t":"2026-10-21T15:05:00Z","v":964,"vw":72.096},{"c":71.96,"h":72.02,"l":71.96,"n":14,"o":72.02,"t":"2026-10-21T15:10:00Z","v":363,"vw":71.99},{"c":71.94,"h":71.94,"l":71.94,"n":4,"o":71.94,"t":"2026-10-21T15:15:00Z","v":127,"vw":71.94},{"c":72.08,"h":72.08,"l":71.92,"n":85,"o":71.94,"t":"2026-10-21T15:20:00Z","v":4508,"vw":72.009857},{"c":71.87,"h":72.09,"l":71.87,"n":31,"o":72.09,"t":"2026-10-21T15:25:00Z","v":994,"vw":71.958},{"c":71.8,"h":71.91,"l":71.8,"n":24,"o":71.91,"t":"2026-10-21T15:30:00Z","v":650,"vw":71.86},{"c":72.22,"h":72.22,"l":71.8091,"n":75,"o":71.8091,"t":"2026-10-21T15:35:00Z","v":2980,"vw":72.010492},{"c":72.01,"h":72.24,"l":71.87,"n":242,"o":72.19,"t":"2026-10-21T15:40:00Z","v":16725,"vw":72.152758},{"c":72.285,"h":72.29,"l":72.18,"n":20,"o":72.28,"t":"2026-10-21T15:45:00Z","v":2293,"vw":72.282955},{"c":72.405,"h":72.43,"l":72.285,"n":44,"o":72.285,"t":"2026-10-21T15:50:00Z","v":1318,"vw":72.361875},{"c":72.3,"h":72.36,"l":72.3,"n":33,"o":72.36,"t":"2026-10-21T15:55:00Z","v":1501,"vw":72.339783},{"c":72.365,"h":72.365,"l":72.27,"n":28,"o":72.31,"t":"2026-10-21T16:00:00Z","v":1332,"vw":72.34171},{"c":72.44,"h":72.44,"l":72.26,"n":44,"o":72.3,"t":"2026-10-21T16:05:00Z","v":1599,"vw":72.4},{"c":72.1849,"h":72.1849,"l":72.1849,"n":4,"o":72.1849,"t":"2026-10-21T16:10:00Z","v":328,"vw":72.1849},{"c":72.2958,"h":72.2958,"l":72.2958,"n":5,"o":72.2958,"t":"2026-10-21T16:20:00Z","v":1552,"vw":72.2958},{"c":72.54,"h":72.54,"l":72.41,"n":17,"o":72.41,"t":"2026-10-21T16:25:00Z","v":489,"vw":72.456667},{"c":72.38,"h":72.48,"l":72.31,"n":167,"o":72.48,"t":"2026-10-21T16:35:00Z","v":9590,"vw":72.435646},{"c":72.545,"h":72.545,"l":72.435,"n":62,"o":72.47,"t":"2026-10-21T16:40:00Z","v":3287,"vw":72.504929},{"c":72.46,"h":72.59,"l":72.2439,"n":66,"o":72.41,"t":"2026-10-21T16:45:00Z","v":7911,"vw":72.515155},{"c":72.42,"h":72.52,"l":72.4,"n":18,"o":72.45,"t":"2026-10-21T16:50:00Z","v":1004,"vw":72.48},{"c":72.39,"h":72.39,"l":72.385,"n":15,"o":72.385,"t":"2026-10-21T17:00:00Z","v":689,"vw":72.388333},{"c":72.395,"h":72.48,"l":72.36,"n":55,"o":72.395,"t":"2026-10-21T17:05:00Z","v":3949,"vw":72.399782},{"c":72.62,"h":72.66,"l":72.49,"n":86,"o":72.49,"t":"2026-10-21T17:10:00Z","v":4498,"vw":72.583766},{"c":72.54,"h":72.54,"l":72.54,"n":7,"o":72.54,"t":"2026-10-21T17:15:00Z","v":125,"vw":72.54},{"c":72.64,"h":72.64,"l":72.575,"n":34,"o":72.575,"t":"2026-10-21T17:20:00Z","v":1102,"vw":72.606232},{"c":72.73,"h":72.73,"l":72.68,"n":29,"o":72.68,"t":"2026-10-21T17:30:00Z","v":980,"vw":72.7},{"c":72.74,"h":72.74,"l":72.65,"n":11,"o":72.73,"t":"2026-10-21T17:35:00Z","v":1091,"vw":72.7},{"c":72.79,"h":72.795,"l":72.7,"n":23,"o":72.795,"t":"2026-10-21T17:45:00Z","v":1561,"vw":72.741575},{"c":72.82,"h":72.84,"l":72.75,"n":19,"o":72.75,"t":"2026-10-21T17:50:00Z","v":616,"vw":72.803333},{"c":72.87,"h":72.87,"l":72.79,"n":54,"o":72.79,"t":"2026-10-21T17:55:00Z","v":2785,"vw":72.808019},{"c":72.91,"h":72.91,"l":72.9,"n":5,"o":72.9,"t":"2026-10-21T18:00:00Z","v":461,"vw":72.905},{"c":72.91,"h":72.92,"l":72.8,"n":22,"o":72.91,"t":"2026-10-21T18:10:00Z","v":1088,"vw":72.89375},{"c":72.76,"h":72.87,"l":72.69,"n":64,"o":72.79,"t":"2026-10-21T18:15:00Z","v":4146,"vw":72.75095},{"c":72.685,"h":72.71,"l":72.685,"n":27,"o":72.705,"t":"2026-10-21T18:20:00Z","v":727,"vw":72.70125},{"c":72.65,"h":72.66,"l":72.62,"n":42,"o":72.63,"t":"2026-10-21T18:25:00Z","v":3652,"vw":72.651996},{"c":72.79,"h":72.79,"l":72.6,"n":105,"o":72.65,"t":"2026-10-21T18:30:00Z","v":4146,"vw":72.679046},{"c":72.73,"h":72.75,"l":72.73,"n":19,"o":72.74,"t":"2026-10-21T18:35:00Z","v":1436,"vw":72.734764},{"c":72.75,"h":72.76,"l":72.695,"n":41,"o":72.695,"t":"2026-10-21T18:40:00Z","v":1986,"vw":72.736283},{"c":72.755,"h":72.755,"l":72.73,"n":17,"o":72.73,"t":"2026-10-21T18:45:00Z","v":723,"vw":72.74375},{"c":72.9,"h":72.92,"l":72.765,"n":26,"o":72.765,"t":"2026-10-21T18:50:00Z","v":1025,"vw":72.857143},{"c":72.81,"h":72.9,"l":72.79,"n":54,"o":72.9,"t":"2026-10-21T18:55:00Z","v":2960,"vw":72.872381},{"c":72.86,"h":72.95,"l":72.86,"n":26,"o":72.94,"t":"2026-10-21T19:00:00Z","v":1117,"vw":72.89986},{"c":72.895,"h":72.895,"l":72.87,"n":32,"o":72.89,"t":"2026-10-21T19:05:00Z","v":901,"vw":72.88},{"c":72.955,"h":72.97,"l":72.9,"n":79,"o":72.9,"t":"2026-10-21T19:10:00Z","v":3860,"vw":72.930785},{"c":72.745,"h":72.965,"l":72.63,"n":70,"o":72.965,"t":"2026-10-21T19:15:00Z","v":5941,"vw":72.881843},{"c":72.785,"h":72.89,"l":72.7162,"n":70,"o":72.875,"t":"2026-10-21T19:20:00Z","v":4830,"vw":72.782644},{"c":72.68,"h":72.775,"l":72.65,"n":109,"o":72.775,"t":"2026-10-21T19:25:00Z","v":5863,"vw":72.69104},{"c":72.66,"h":72.71,"l":72.625,"n":74,"o":72.685,"t":"2026-10-21T19:30:00Z","v":3864,"vw":72.659544},{"c":72.93,"h":73,"l":72.61,"n":252,"o":72.61,"t":"2026-10-21T19:35:00Z","v":13100,"vw":72.825539},{"c":72.86,"h":72.885,"l":72.77,"n":55,"o":72.835,"t":"2026-10-21T19:40:00Z","v":2514,"vw":72.83},{"c":72.65,"h":72.82,"l":72.64,"n":135,"o":72.79,"t":"2026-10-21T19:45:00Z","v":6931,"vw":72.727589},{"c":72.695,"h":72.74,"l":72.59,"n":266,"o":72.65,"t":"2026-10-21T19:50:00Z","v":21097,"vw":72.642934},{"c":72.52,"h":72.7,"l":72.505,"n":601,"o":72.695,"t":"2026-10-21T19:55:00Z","v":33055,"vw":72.610042},{"c":72.5,"h":72.5,"l":72.5,"n":5,"o":72.5,"t":"2026-10-21T20:00:00Z","v":7402,"vw":72.5},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-22T11:00:00Z","v":100,"vw":72.6},{"c":73.23,"h":73.23,"l":73.23,"n":3,"o":73.23,"t":"2026-10-22T13:30:00Z","v":610,"vw":73.23},{"c":72.49,"h":72.675,"l":72.41,"n":5,"o":72.675,"t":"2026-10-22T13:35:00Z","v":418,"vw":72.565244},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-22T13:40:00Z","v":101,"vw":72.45},{"c":72.25,"h":72.53,"l":72.22,"n":22,"o":72.37,"t":"2026-10-22T13:45:00Z","v":1645,"vw":72.323028},{"c":72.03,"h":72.31,"l":71.8,"n":52,"o":72.26,"t":"2026-10-22T13:50:00Z","v":3524,"vw":72.069341},{"c":71.61,"h":72,"l":71.49,"n":35,"o":72,"t":"2026-10-22T13:55:00Z","v":6036,"vw":71.658502},{"c":71.49,"h":71.615,"l":71.42,"n":27,"o":71.615,"t":"2026-10-22T14:00:00Z","v":1598,"vw":71.474583},{"c":71.33,"h":71.73,"l":71.31,"n":120,"o":71.43,"t":"2026-10-22T14:05:00Z","v":9148,"vw":71.479253},{"c":71.49,"h":71.49,"l":71.19,"n":128,"o":71.2,"t":"2026-10-22T14:10:00Z","v":9513,"vw":71.346731},{"c":71.365,"h":71.5,"l":71.2405,"n":37,"o":71.2405,"t":"2026-10-22T14:15:00Z","v":1289,"vw":71.318421},{"c":71.2,"h":71.52,"l":71.18,"n":35,"o":71.52,"t":"2026-10-22T14:20:00Z","v":3476,"vw":71.230279},{"c":71.19,"h":71.3,"l":71.15,"n":141,"o":71.18,"t":"2026-10-22T14:25:00Z","v":10703,"vw":71.20681},{"c":71.42,"h":71.42,"l":71.19,"n":58,"o":71.19,"t":"2026-10-22T14:30:00Z","v":3790,"vw":71.278403},{"c":71.81,"h":71.93,"l":71.2964,"n":60,"o":71.6148,"t":"2026-10-22T14:40:00Z","v":5429,"vw":71.692944},{"c":71.44,"h":71.65,"l":71.44,"n":38,"o":71.65,"t":"2026-10-22T14:50:00Z","v":1873,"vw":71.585833},{"c":71.5,"h":71.5,"l":71.5,"n":9,"o":71.5,"t":"2026-10-22T14:55:00Z","v":231,"vw":71.5},{"c":71.59,"h":71.59,"l":71.49,"n":13,"o":71.5,"t":"2026-10-22T15:00:00Z","v":581,"vw":71.52},{"c":71.48,"h":71.48,"l":71.48,"n":5,"o":71.48,"t":"2026-10-22T15:05:00Z","v":160,"vw":71.48},{"c":71.76,"h":71.96,"l":71.67,"n":41,"o":71.67,"t":"2026-10-22T15:10:00Z","v":1991,"vw":71.766125},{"c":71.66,"h":71.66,"l":71.54,"n":47,"o":71.57,"t":"2026-10-22T15:15:00Z","v":2767,"vw":71.585029},{"c":71.28,"h":71.67,"l":71.28,"n":19,"o":71.67,"t":"2026-10-22T15:20:00Z","v":1052,"vw":71.401951},{"c":71.19,"h":71.23,"l":71.11,"n":26,"o":71.2,"t":"2026-10-22T15:25:00Z","v":1374,"vw":71.187},{"c":71.19,"h":71.19,"l":71.19,"n":4,"o":71.19,"t":"2026-10-22T15:30:00Z","v":107,"vw":71.19},{"c":71.34,"h":71.34,"l":71.2,"n":24,"o":71.2,"t":"2026-10-22T15:35:00Z","v":1394,"vw":71.268696},{"c":71.435,"h":71.435,"l":71.38,"n":9,"o":71.38,"t":"2026-10-22T15:40:00Z","v":408,"vw":71.416667},{"c":71.27,"h":71.425,"l":71.27,"n":18,"o":71.425,"t":"2026-10-22T15:45:00Z","v":450,"vw":71.325957},{"c":71.405,"h":71.45,"l":71.405,"n":9,"o":71.45,"t":"2026-10-22T15:50:00Z","v":287,"vw":71.4275},{"c":71.45,"h":71.46,"l":71.45,"n":21,"o":71.45,"t":"2026-10-22T16:00:00Z","v":613,"vw":71.453333},{"c":71.5,"h":71.5,"l":71.5,"n":6,"o":71.5,"t":"2026-10-22T16:05:00Z","v":156,"vw":71.5},{"c":71.76,"h":71.76,"l":71.63,"n":15,"o":71.63,"t":"2026-10-22T16:10:00Z","v":509,"vw":71.71},{"c":71.9228,"h":71.9228,"l":71.74,"n":15,"o":71.74,"t":"2026-10-22T16:15:00Z","v":492,"vw":71.830944},{"c":71.745,"h":71.745,"l":71.74,"n":10,"o":71.74,"t":"2026-10-22T16:20:00Z","v":300,"vw":71.7425},{"c":71.765,"h":71.765,"l":71.765,"n":17,"o":71.765,"t":"2026-10-22T16:25:00Z","v":435,"vw":71.765},{"c":71.77,"h":71.77,"l":71.77,"n":17,"o":71.77,"t":"2026-10-22T16:30:00Z","v":432,"vw":71.77},{"c":71.55,"h":71.61,"l":71.55,"n":36,"o":71.6,"t":"2026-10-22T16:35:00Z","v":1363,"vw":71.576586},{"c":71.825,"h":71.825,"l":71.605,"n":76,"o":71.605,"t":"2026-10-22T16:40:00Z","v":4094,"vw":71.746835},{"c":71.92,"h":71.95,"l":71.92,"n":37,"o":71.95,"t":"2026-10-22T16:45:00Z","v":2035,"vw":71.924706},{"c":72.05,"h":72.09,"l":72.05,"n":18,"o":72.08,"t":"2026-10-22T16:50:00Z","v":963,"vw":72.075714},{"c":72.13,"h":72.13,"l":72.08,"n":21,"o":72.08,"t":"2026-10-22T16:55:00Z","v":431,"vw":72.105},{"c":72,"h":72.085,"l":72,"n":27,"o":72.085,"t":"2026-10-22T17:00:00Z","v":1175,"vw":72.034285},{"c":72.15,"h":72.15,"l":71.9433,"n":16,"o":71.9433,"t":"2026-10-22T17:05:00Z","v":1523,"vw":71.999928},{"c":71.96,"h":72.15,"l":71.96,"n":14,"o":72.15,"t":"2026-10-22T17:10:00Z","v":527,"vw":72.0125},{"c":71.94,"h":72.035,"l":71.93,"n":24,"o":72.035,"t":"2026-10-22T17:15:00Z","v":821,"vw":71.974167},{"c":72.1,"h":72.11,"l":72.1,"n":9,"o":72.11,"t":"2026-10-22T17:20:00Z","v":272,"vw":72.105},{"c":72.11,"h":72.11,"l":72.1,"n":19,"o":72.1,"t":"2026-10-22T17:25:00Z","v":495,"vw":72.104545},{"c":72.23,"h":72.23,"l":72.04,"n":46,"o":72.11,"t":"2026-10-22T17:30:00Z","v":3505,"vw":72.142889},{"c":72.07,"h":72.22,"l":72.07,"n":26,"o":72.22,"t":"2026-10-22T17:35:00Z","v":1110,"vw":72.125625},{"c":72.105,"h":72.115,"l":72.105,"n":16,"o":72.11,"t":"2026-10-22T17:40:00Z","v":367,"vw":72.11},{"c":72.14,"h":72.165,"l":72.14,"n":10,"o":72.165,"t":"2026-10-22T17:45:00Z","v":233,"vw":72.1525},{"c":72.19,"h":72.21,"l":72.16,"n":32,"o":72.17,"t":"2026-10-22T17:50:00Z","v":1179,"vw":72.18125},{"c":72.45,"h":72.45,"l":72.32,"n":20,"o":72.32,"t":"2026-10-22T17:55:00Z","v":510,"vw":72.390476},{"c":72.22,"h":72.455,"l":72.22,"n":28,"o":72.44,"t":"2026-10-22T18:00:00Z","v":1579,"vw":72.333571},{"c":72.21,"h":72.24,"l":72.16,"n":30,"o":72.24,"t":"2026-10-22T18:15:00Z","v":2208,"vw":72.221751},{"c":72.19,"h":72.19,"l":72.19,"n":7,"o":72.19,"t":"2026-10-22T18:25:00Z","v":170,"vw":72.19},{"c":72.13,"h":72.13,"l":72.07,"n":27,"o":72.13,"t":"2026-10-22T18:30:00Z","v":1120,"vw":72.098},{"c":72.12,"h":72.12,"l":72.12,"n":5,"o":72.12,"t":"2026-10-22T18:35:00Z","v":264,"vw":72.12},{"c":72.12,"h":72.12,"l":72.05,"n":43,"o":72.08,"t":"2026-10-22T18:40:00Z","v":1439,"vw":72.0925},{"c":72.1954,"h":72.1954,"l":72.19,"n":8,"o":72.19,"t":"2026-10-22T18:50:00Z","v":381,"vw":72.193},{"c":72.22,"h":72.22,"l":72.14,"n":29,"o":72.14,"t":"2026-10-22T18:55:00Z","v":927,"vw":72.194},{"c":72.215,"h":72.22,"l":72.05,"n":120,"o":72.09,"t":"2026-10-22T19:00:00Z","v":5944,"vw":72.133958},{"c":72.26,"h":72.26,"l":72.26,"n":9,"o":72.26,"t":"2026-10-22T19:05:00Z","v":111,"vw":72.26},{"c":72.16,"h":72.31,"l":72.16,"n":64,"o":72.26,"t":"2026-10-22T19:10:00Z","v":3142,"vw":72.2075},{"c":72.125,"h":72.16,"l":72.1,"n":91,"o":72.16,"t":"2026-10-22T19:15:00Z","v":7331,"vw":72.127933},{"c":72.24,"h":72.26,"l":72.12,"n":37,"o":72.12,"t":"2026-10-22T19:20:00Z","v":3594,"vw":72.213285},{"c":72.1859,"h":72.33,"l":72.1859,"n":40,"o":72.245,"t":"2026-10-22T19:25:00Z","v":1246,"vw":72.242496},{"c":72.3,"h":72.33,"l":72.1619,"n":35,"o":72.1619,"t":"2026-10-22T19:30:00Z","v":2715,"vw":72.234486},{"c":72.33,"h":72.35,"l":72.26,"n":49,"o":72.31,"t":"2026-10-22T19:35:00Z","v":3070,"vw":72.291202},{"c":72.26,"h":72.34,"l":72.255,"n":46,"o":72.255,"t":"2026-10-22T19:40:00Z","v":1587,"vw":72.275919},{"c":72.17,"h":72.29,"l":72.17,"n":39,"o":72.29,"t":"2026-10-22T19:45:00Z","v":1506,"vw":72.245477},{"c":71.97,"h":72.3,"l":71.93,"n":187,"o":72.28,"t":"2026-10-22T19:50:00Z","v":12879,"vw":72.138656},{"c":71.93,"h":72.005,"l":71.86,"n":323,"o":72,"t":"2026-10-22T19:55:00Z","v":16988,"vw":71.938428},{"c":72.09,"h":72.09,"l":72.09,"n":6,"o":72.09,"t":"2026-10-22T20:00:00Z","v":5479,"vw":72.09}],"history":[{"c":49.74,"h":51.95,"l":48.67,"n":9197,"o":51,"t":"2025-11-06T05:00:00Z","v":4044715,"vw":50.014339},{"c":49.24,"h":49.625,"l":47.56,"n":17048,"o":49.4,"t":"2025-11-07T05:00:00Z","v":2255464,"vw":48.64393},{"c":49.45,"h":49.715,"l":48.66,"n":15986,"o":49.41,"t":"2025-11-10T05:00:00Z","v":3537629,"vw":49.396212},{"c":48.43,"h":49.74,"l":48.12,"n":14091,"o":49.18,"t":"2025-11-11T05:00:00Z","v":1540725,"vw":48.770646},{"c":48.39,"h":49.39,"l":48.13,"n":14437,"o":48.68,"t":"2025-11-12T05:00:00Z","v":1326392,"vw":48.789686},{"c":47.99,"h":48.95,"l":47.57,"n":10651,"o":47.82,"t":"2025-11-13T05:00:00Z","v":1077951,"vw":47.98333},{"c":48.98,"h":49.85,"l":47,"n":6370,"o":47,"t":"2025-11-14T05:00:00Z","v":1553690,"vw":48.87527},{"c":50.01,"h":50.4,"l":48.5,"n":9628,"o":49,"t":"2025-11-17T05:00:00Z","v":2035123,"vw":49.732822},{"c":52,"h":52.35,"l":49.09,"n":16368,"o":49.33,"t":"2025-11-18T05:00:00Z","v":1886370,"vw":51.135536},{"c":52.66,"h":53.79,"l":51.2,"n":13644,"o":52.5,"t":"2025-11-19T05:00:00Z","v":1791102,"vw":52.60769},{"c":52.2,"h":53.45,"l":52.2,"n":16497,"o":52.6,"t":"2025-11-20T05:00:00Z","v":1603353,"vw":52.653157},{"c":52.19,"h":52.65,"l":51.61,"n":7482,"o":51.74,"t":"2025-11-21T05:00:00Z","v":651554,"vw":52.18874},{"c":52.37,"h":52.55,"l":51.5001,"n":6867,"o":52.25,"t":"2025-11-24T05:00:00Z","v":1179335,"vw":52.264933},{"c":52.01,"h":52.72,"l":51.6401,"n":6723,"o":52.18,"t":"2025-11-25T05:00:00Z","v":591671,"vw":52.106805},{"c":52.36,"h":52.75,"l":51.5518,"n":7333,"o":51.62,"t":"2025-11-26T05:00:00Z","v":639981,"vw":52.362014},{"c":52.76,"h":52.83,"l":51.44,"n":3765,"o":51.45,"t":"2025-11-28T05:00:00Z","v":357726,"vw":52.483227},{"c":52.16,"h":52.76,"l":51.95,"n":3558,"o":51.95,"t":"2025-12-01T05:00:00Z","v":331283,"vw":52.327478},{"c":51.44,"h":52.45,"l":51.31,"n":7198,"o":51.8,"t":"2025-12-02T05:00:00Z","v":627340,"vw":51.674479},{"c":52.1,"h":52.29,"l":51.2,"n":4949,"o":51.2,"t":"2025-12-03T05:00:00Z","v":403330,"vw":51.976343},{"c":51.84,"h":52.31,"l":51.75,"n":6362,"o":51.81,"t":"2025-12-04T05:00:00Z","v":514863,"vw":52.004321},{"c":51.24,"h":51.99,"l":51.025,"n":6301,"o":51.5,"t":"2025-12-05T05:00:00Z","v":526310,"vw":51.40679},{"c":51.03,"h":51.26,"l":48,"n":4347,"o":48.5,"t":"2025-12-08T05:00:00Z","v":394446,"vw":50.793633},{"c":49.61,"h":51.267,"l":49.6,"n":7688,"o":50.59,"t":"2025-12-09T05:00:00Z","v":693410,"vw":50.227198},{"c":49.89,"h":50.16,"l":49.33,"n":10051,"o":49.33,"t":"2025-12-10T05:00:00Z","v":1136206,"vw":49.89177},{"c":50.65,"h":50.67,"l":50,"n":6127,"o":50,"t":"2025-12-11T05:00:00Z","v":527901,"vw":50.361017},{"c":50.57,"h":51.41,"l":50.4,"n":5632,"o":50.4,"t":"2025-12-12T05:00:00Z","v":511344,"vw":50.75519},{"c":50.11,"h":51.1199,"l":50.11,"n":5758,"o":50.4,"t":"2025-12-15T05:00:00Z","v":431243,"vw":50.326162},{"c":49.21,"h":50.3999,"l":49.1201,"n":4729,"o":50.2,"t":"2025-12-16T05:00:00Z","v":369389,"vw":49.532215},{"c":49.6,"h":49.8,"l":49.11,"n":7167,"o":49.43,"t":"2025-12-17T05:00:00Z","v":503670,"vw":49.460156},{"c":49.27,"h":49.96,"l":49.1001,"n":4890,"o":49.64,"t":"2025-12-18T05:00:00Z","v":282701,"vw":49.56859},{"c":48.85,"h":49.76,"l":48.77,"n":3845,"o":49.12,"t":"2025-12-19T05:00:00Z","v":318208,"vw":49.155015},{"c":49.58,"h":49.84,"l":48.67,"n":2747,"o":48.67,"t":"2025-12-22T05:00:00Z","v":235004,"vw":49.363545},{"c":49.3,"h":49.7999,"l":49.25,"n":3364,"o":49.48,"t":"2025-12-23T05:00:00Z","v":263394,"vw":49.376836},{"c":49,"h":49.43,"l":48.89,"n":1796,"o":49,"t":"2025-12-24T05:00:00Z","v":169257,"vw":49.090563},{"c":49.46,"h":49.47,"l":48.67,"n":3199,"o":48.81,"t":"2025-12-26T05:00:00Z","v":221783,"vw":48.979293},{"c":49.26,"h":49.9,"l":48.755,"n":3582,"o":49.13,"t":"2025-12-29T05:00:00Z","v":333971,"vw":49.108462},{"c":49.42,"h":49.59,"l":48.85,"n":3449,"o":49.26,"t":"2025-12-30T05:00:00Z","v":265647,"vw":49.36814},{"c":49.28,"h":49.5,"l":48.85,"n":3875,"o":49.22,"t":"2025-12-31T05:00:00Z","v":323176,"vw":49.157532},{"c":49.02,"h":49.26,"l":48.62,"n":4028,"o":49.08,"t":"2026-01-02T05:00:00Z","v":262445,"vw":49.025475},{"c":49.87,"h":49.91,"l":48.63,"n":5497,"o":49.31,"t":"2026-01-05T05:00:00Z","v":412082,"vw":49.462677},{"c":49.87,"h":50.19,"l":49.13,"n":8526,"o":49.51,"t":"2026-01-06T05:00:00Z","v":592129,"vw":49.780844},{"c":51.02,"h":51.135,"l":49.5001,"n":7293,"o":49.7,"t":"2026-01-07T05:00:00Z","v":558321,"vw":50.728947},{"c":52.26,"h":52.4719,"l":50.56,"n":8949,"o":50.85,"t":"2026-01-08T05:00:00Z","v":773085,"vw":51.975263},{"c":52.84,"h":52.98,"l":52.21,"n":7161,"o":52.21,"t":"2026-01-09T05:00:00Z","v":702457,"vw":52.664539},{"c":54.25,"h":54.39,"l":52.44,"n":12158,"o":52.69,"t":"2026-01-12T05:00:00Z","v":1150009,"vw":53.796761},{"c":54.36,"h":54.75,"l":54.0879,"n":7313,"o":54.5,"t":"2026-01-13T05:00:00Z","v":783851,"vw":54.413935},{"c":54.23,"h":54.78,"l":53.79,"n":7038,"o":54.39,"t":"2026-01-14T05:00:00Z","v":649658,"vw":54.39706},{"c":53.82,"h":54.53,"l":53.6747,"n":4695,"o":53.84,"t":"2026-01-15T05:00:00Z","v":423727,"vw":54.209178},{"c":54.11,"h":54.15,"l":53.24,"n":5318,"o":53.24,"t":"2026-01-16T05:00:00Z","v":509846,"vw":54.016128},{"c":54.48,"h":54.4985,"l":53.71,"n":6507,"o":54,"t":"2026-01-20T05:00:00Z","v":742514,"vw":54.220269},{"c":53.25,"h":54.93,"l":53.095,"n":8834,"o":54.49,"t":"2026-01-21T05:00:00Z","v":551057,"vw":53.820363},{"c":53.16,"h":53.93,"l":53,"n":5879,"o":53.25,"t":"2026-01-22T05:00:00Z","v":313623,"vw":53.35566},{"c":53.99,"h":54.42,"l":53.35,"n":7813,"o":53.35,"t":"2026-01-23T05:00:00Z","v":666665,"vw":54.093013},{"c":53.9,"h":54.59,"l":53.55,"n":8159,"o":53.99,"t":"2026-01-26T05:00:00Z","v":511115,"vw":54.146865},{"c":54.67,"h":55.23,"l":53.615,"n":7677,"o":53.9,"t":"2026-01-27T05:00:00Z","v":450015,"vw":54.712357},{"c":54.34,"h":55.055,"l":54.01,"n":5246,"o":54.55,"t":"2026-01-28T05:00:00Z","v":311032,"vw":54.539416},{"c":54.16,"h":55.25,"l":53.89,"n":5858,"o":54.7,"t":"2026-01-29T05:00:00Z","v":922235,"vw":54.29307},{"c":53.62,"h":54.0621,"l":53.04,"n":6124,"o":53.73,"t":"2026-01-30T05:00:00Z","v":324892,"vw":53.491375},{"c":53.33,"h":54.08,"l":52,"n":7159,"o":52,"t":"2026-02-02T05:00:00Z","v":451630,"vw":53.014661},{"c":53.62,"h":53.87,"l":52.85,"n":4952,"o":53.47,"t":"2026-02-03T05:00:00Z","v":284994,"vw":53.517837},{"c":53.47,"h":54.24,"l":52.9,"n":11116,"o":53.71,"t":"2026-02-04T05:00:00Z","v":625144,"vw":53.334905},{"c":54.1,"h":54.385,"l":52.81,"n":9436,"o":53.29,"t":"2026-02-05T05:00:00Z","v":491218,"vw":53.862939},{"c":53.86,"h":54.15,"l":52.46,"n":5652,"o":52.46,"t":"2026-02-06T05:00:00Z","v":271988,"vw":53.831561},{"c":54.11,"h":54.52,"l":53.685,"n":5315,"o":53.87,"t":"2026-02-09T05:00:00Z","v":197429,"vw":54.053545},{"c":54.46,"h":54.58,"l":53.7359,"n":5018,"o":53.93,"t":"2026-02-10T05:00:00Z","v":308867,"vw":54.275661},{"c":54.97,"h":55.11,"l":54.1,"n":5723,"o":54.54,"t":"2026-02-11T05:00:00Z","v":435124,"vw":54.674761},{"c":54.72,"h":56.26,"l":54.22,"n":8244,"o":54.47,"t":"2026-02-12T05:00:00Z","v":456233,"vw":55.02567},{"c":55.12,"h":55.79,"l":54.665,"n":3923,"o":54.86,"t":"2026-02-13T05:00:00Z","v":201990,"vw":55.310658},{"c":56.47,"h":56.47,"l":53,"n":9512,"o":53.82,"t":"2026-02-17T05:00:00Z","v":663664,"vw":55.394906},{"c":56.94,"h":57.63,"l":56.3,"n":10933,"o":56.5,"t":"2026-02-18T05:00:00Z","v":758864,"vw":56.828138},{"c":58.09,"h":58.1,"l":56.6,"n":10230,"o":57,"t":"2026-02-19T05:00:00Z","v":568518,"vw":57.572911},{"c":58.94,"h":59.07,"l":57.51,"n":6567,"o":57.92,"t":"2026-02-20T05:00:00Z","v":456311,"vw":58.550072},{"c":58.47,"h":59.83,"l":57.55,"n":8067,"o":58.59,"t":"2026-02-23T05:00:00Z","v":452714,"vw":58.2787},{"c":58.35,"h":58.85,"l":57.69,"n":10708,"o":58.28,"t":"2026-02-24T05:00:00Z","v":605010,"vw":58.212712},{"c":58.35,"h":58.585,"l":57.26,"n":7461,"o":58.36,"t":"2026-02-25T05:00:00Z","v":443324,"vw":57.880347},{"c":58.81,"h":59.25,"l":56.745,"n":8839,"o":58.02,"t":"2026-02-26T05:00:00Z","v":517525,"vw":58.680093},{"c":59.89,"h":59.96,"l":58.53,"n":9955,"o":58.59,"t":"2026-02-27T05:00:00Z","v":1020660,"vw":59.575776},{"c":59.87,"h":60.46,"l":58.9502,"n":7931,"o":59.93,"t":"2026-03-02T05:00:00Z","v":559523,"vw":59.794112},{"c":59.03,"h":59.62,"l":58.4,"n":8589,"o":59.62,"t":"2026-03-03T05:00:00Z","v":509022,"vw":59.019898},{"c":59.47,"h":59.565,"l":57.74,"n":6887,"o":58.46,"t":"2026-03-04T05:00:00Z","v":477846,"vw":59.202701},{"c":60.57,"h":60.925,"l":59.205,"n":10166,"o":59.75,"t":"2026-03-05T05:00:00Z","v":630943,"vw":60.336458},{"c":60.02,"h":61,"l":59.82,"n":6444,"o":61,"t":"2026-03-06T05:00:00Z","v":461502,"vw":60.205086},{"c":59.55,"h":60.68,"l":58.79,"n":8251,"o":60.68,"t":"2026-03-09T04:00:00Z","v":514705,"vw":59.723314},{"c":59.74,"h":60.26,"l":58.69,"n":7057,"o":59.01,"t":"2026-03-10T04:00:00Z","v":602871,"vw":59.690936},{"c":59.72,"h":60.14,"l":59.48,"n":5219,"o":59.76,"t":"2026-03-11T04:00:00Z","v":385277,"vw":59.762225},{"c":59.05,"h":60.44,"l":58.9,"n":9480,"o":59.8,"t":"2026-03-12T04:00:00Z","v":637085,"vw":59.43142},{"c":60.23,"h":60.28,"l":58.62,"n":8671,"o":59.07,"t":"2026-03-13T04:00:00Z","v":561911,"vw":59.834247},{"c":60.7,"h":61.2,"l":59.98,"n":8299,"o":60.48,"t":"2026-03-16T04:00:00Z","v":779486,"vw":60.735869},{"c":60.92,"h":61.93,"l":60.5801,"n":8909,"o":60.75,"t":"2026-03-17T04:00:00Z","v":622070,"vw":61.172898},{"c":61.54,"h":62.07,"l":60.37,"n":9306,"o":60.86,"t":"2026-03-18T04:00:00Z","v":749974,"vw":61.490129},{"c":61.68,"h":62.335,"l":61.36,"n":7584,"o":61.6,"t":"2026-03-19T04:00:00Z","v":648361,"vw":61.763152},{"c":60.62,"h":62.155,"l":60.32,"n":11075,"o":62,"t":"2026-03-20T04:00:00Z","v":587656,"vw":61.100362},{"c":61.31,"h":61.74,"l":58.95,"n":11775,"o":59.91,"t":"2026-03-23T04:00:00Z","v":507516,"vw":61.129123},{"c":61.87,"h":62.55,"l":61.21,"n":6741,"o":61.25,"t":"2026-03-24T04:00:00Z","v":875486,"vw":62.040825},{"c":62.25,"h":62.65,"l":61.08,"n":9137,"o":61.3,"t":"2026-03-25T04:00:00Z","v":577624,"vw":62.298566},{"c":62.58,"h":63.24,"l":61.865,"n":8225,"o":62.5,"t":"2026-03-26T04:00:00Z","v":623557,"vw":62.748064},{"c":62.69,"h":63.65,"l":61.955,"n":7081,"o":62.78,"t":"2026-03-27T04:00:00Z","v":443970,"vw":62.958457},{"c":62.5,"h":63.34,"l":62.08,"n":5154,"o":63.34,"t":"2026-03-30T04:00:00Z","v":300853,"vw":62.58554},{"c":61.65,"h":63.27,"l":61.29,"n":5861,"o":62.7,"t":"2026-03-31T04:00:00Z","v":326346,"vw":61.879818},{"c":60.45,"h":61.43,"l":58.84,"n":8358,"o":60.93,"t":"2026-04-01T04:00:00Z","v":462162,"vw":60.027674},{"c":60.91,"h":61.28,"l":60.15,"n":5188,"o":61.21,"t":"2026-04-02T04:00:00Z","v":313520,"vw":60.58381},{"c":61.25,"h":61.42,"l":60.4,"n":5958,"o":60.49,"t":"2026-04-06T04:00:00Z","v":395232,"vw":61.117541},{"c":62.27,"h":62.485,"l":60.99,"n":5309,"o":61.28,"t":"2026-04-07T04:00:00Z","v":396177,"vw":62.014825},{"c":61.44,"h":61.785,"l":59.97,"n":5952,"o":60.66,"t":"2026-04-08T04:00:00Z","v":379375,"vw":60.991686},{"c":62.11,"h":62.59,"l":61.22,"n":6258,"o":61.22,"t":"2026-04-09T04:00:00Z","v":415483,"vw":62.103148},{"c":61.61,"h":62.45,"l":61.5,"n":4478,"o":61.92,"t":"2026-04-10T04:00:00Z","v":259748,"vw":61.853746},{"c":62.1,"h":62.5,"l":61.595,"n":5339,"o":62.05,"t":"2026-04-13T04:00:00Z","v":330941,"vw":61.973934},{"c":61.56,"h":62.02,"l":61.0267,"n":4407,"o":62.02,"t":"2026-04-14T04:00:00Z","v":260322,"vw":61.402721},{"c":60.36,"h":61.325,"l":60.285,"n":5289,"o":61.28,"t":"2026-04-15T04:00:00Z","v":311107,"vw":60.55804},{"c":61.25,"h":61.29,"l":60.2,"n":5943,"o":60.2,"t":"2026-04-16T04:00:00Z","v":347793,"vw":61.067733},{"c":60.16,"h":60.815,"l":58.7301,"n":8312,"o":60.33,"t":"2026-04-17T04:00:00Z","v":456646,"vw":59.574746},{"c":61.09,"h":61.68,"l":59.6101,"n":8602,"o":61.175,"t":"2026-04-20T04:00:00Z","v":611538,"vw":61.074539},{"c":62.2,"h":62.25,"l":60.61,"n":10317,"o":61.27,"t":"2026-04-21T04:00:00Z","v":645772,"vw":61.682324},{"c":63.73,"h":63.86,"l":62.505,"n":10711,"o":62.7,"t":"2026-04-22T04:00:00Z","v":926620,"vw":63.297829},{"c":63.94,"h":64.3172,"l":63.56,"n":10326,"o":64,"t":"2026-04-23T04:00:00Z","v":686251,"vw":63.942849},{"c":62.72,"h":64.12,"l":62.52,"n":6972,"o":64.11,"t":"2026-04-24T04:00:00Z","v":472384,"vw":62.92723},{"c":63.55,"h":63.95,"l":62.94,"n":6874,"o":63.11,"t":"2026-04-27T04:00:00Z","v":352676,"vw":63.33385},{"c":63.95,"h":64.42,"l":63.52,"n":6511,"o":64,"t":"2026-04-28T04:00:00Z","v":315925,"vw":63.881062},{"c":64.92,"h":65.63,"l":64.075,"n":5809,"o":64.41,"t":"2026-04-29T04:00:00Z","v":441779,"vw":64.874324},{"c":66.68,"h":66.88,"l":64.69,"n":8002,"o":64.85,"t":"2026-04-30T04:00:00Z","v":584201,"vw":66.141435},{"c":65.97,"h":66.98,"l":65.26,"n":5812,"o":66.12,"t":"2026-05-01T04:00:00Z","v":356725,"vw":65.741205},{"c":66.44,"h":66.47,"l":65.71,"n":10567,"o":66.1,"t":"2026-05-04T04:00:00Z","v":686743,"vw":66.079255},{"c":67.88,"h":68.19,"l":66.155,"n":20032,"o":66.95,"t":"2026-05-05T04:00:00Z","v":1397477,"vw":67.550159},{"c":65.37,"h":66.785,"l":64.118,"n":12383,"o":66.38,"t":"2026-05-06T04:00:00Z","v":797145,"vw":65.042207},{"c":66.74,"h":66.83,"l":64.02,"n":8953,"o":64.89,"t":"2026-05-07T04:00:00Z","v":843278,"vw":65.750313},{"c":66.05,"h":67.16,"l":65.1793,"n":11647,"o":65.96,"t":"2026-05-08T04:00:00Z","v":786873,"vw":66.123321},{"c":66.09,"h":67.58,"l":66.065,"n":16498,"o":67.1,"t":"2026-05-11T04:00:00Z","v":1291800,"vw":66.763833},{"c":69.25,"h":69.27,"l":66.04,"n":11828,"o":66.67,"t":"2026-05-12T04:00:00Z","v":817154,"vw":68.305344},{"c":70.14,"h":70.14,"l":69.01,"n":9666,"o":69.64,"t":"2026-05-13T04:00:00Z","v":477667,"vw":69.693729},{"c":70.3,"h":70.75,"l":69.66,"n":11050,"o":70.26,"t":"2026-05-14T04:00:00Z","v":526117,"vw":70.261978},{"c":71.4,"h":71.71,"l":69.835,"n":12251,"o":71.23,"t":"2026-05-15T04:00:00Z","v":529982,"vw":71.048625},{"c":71.23,"h":71.94,"l":70.65,"n":10684,"o":70.81,"t":"2026-05-18T04:00:00Z","v":451847,"vw":71.358225},{"c":72.33,"h":72.9,"l":70.35,"n":13326,"o":71.77,"t":"2026-05-19T04:00:00Z","v":715809,"vw":72.328514},{"c":71.85,"h":73.24,"l":71.065,"n":9071,"o":72.47,"t":"2026-05-20T04:00:00Z","v":484191,"vw":72.01446},{"c":70.82,"h":72.13,"l":70.45,"n":8895,"o":72.13,"t":"2026-05-21T04:00:00Z","v":347191,"vw":71.132046},{"c":70.81,"h":71.3225,"l":70.41,"n":7715,"o":70.54,"t":"2026-05-22T04:00:00Z","v":547619,"vw":70.854746},{"c":68.9,"h":71.2,"l":68.9,"n":8692,"o":70.35,"t":"2026-05-26T04:00:00Z","v":460279,"vw":69.429185},{"c":67.32,"h":68.2,"l":67.125,"n":8443,"o":68.2,"t":"2026-05-27T04:00:00Z","v":324190,"vw":67.529922},{"c":66.86,"h":67.85,"l":66.25,"n":6120,"o":67.51,"t":"2026-05-28T04:00:00Z","v":255900,"vw":66.808565},{"c":65.34,"h":66.69,"l":65.31,"n":8010,"o":66.62,"t":"2026-05-29T04:00:00Z","v":498989,"vw":65.58263},{"c":66.58,"h":66.67,"l":65.52,"n":6835,"o":65.9,"t":"2026-06-01T04:00:00Z","v":1041299,"vw":66.306104},{"c":67.2,"h":68.06,"l":66.74,"n":7000,"o":67.08,"t":"2026-06-02T04:00:00Z","v":342962,"vw":67.561314},{"c":66.95,"h":68.32,"l":66.95,"n":5478,"o":67.55,"t":"2026-06-03T04:00:00Z","v":224554,"vw":67.491336},{"c":67.46,"h":67.6,"l":66.069,"n":5714,"o":66.55,"t":"2026-06-04T04:00:00Z","v":532184,"vw":67.105144},{"c":66.92,"h":67.88,"l":66.245,"n":6925,"o":67.5,"t":"2026-06-05T04:00:00Z","v":266122,"vw":66.914814},{"c":66.24,"h":67.8,"l":66.23,"n":6040,"o":67.48,"t":"2026-06-08T04:00:00Z","v":271805,"vw":66.543156},{"c":65.04,"h":66.62,"l":64.85,"n":5574,"o":66.61,"t":"2026-06-09T04:00:00Z","v":668567,"vw":65.366321},{"c":66.12,"h":66.58,"l":64.97,"n":7660,"o":65.7,"t":"2026-06-10T04:00:00Z","v":669849,"vw":66.195362},{"c":65.73,"h":67.32,"l":65.395,"n":6250,"o":66.66,"t":"2026-06-11T04:00:00Z","v":459122,"vw":66.305769},{"c":66.52,"h":66.715,"l":65.23,"n":8862,"o":65.23,"t":"2026-06-12T04:00:00Z","v":670875,"vw":66.304565},{"c":65.68,"h":66.09,"l":64.38,"n":11410,"o":64.95,"t":"2026-06-15T04:00:00Z","v":729702,"vw":65.475628},{"c":64.15,"h":65.57,"l":64.05,"n":6627,"o":65.54,"t":"2026-06-16T04:00:00Z","v":540969,"vw":64.344801},{"c":62.66,"h":64.27,"l":62.16,"n":6079,"o":63.98,"t":"2026-06-17T04:00:00Z","v":260500,"vw":63.022392},{"c":63.08,"h":63.5143,"l":61.61,"n":7963,"o":62.42,"t":"2026-06-18T04:00:00Z","v":410411,"vw":62.708025},{"c":62.63,"h":63.745,"l":62.52,"n":5806,"o":63.2,"t":"2026-06-22T04:00:00Z","v":269151,"vw":62.956627},{"c":65.28,"h":65.33,"l":61.91,"n":9719,"o":62.8,"t":"2026-06-23T04:00:00Z","v":458338,"vw":64.329083},{"c":63.32,"h":64.9,"l":62.97,"n":9438,"o":64.37,"t":"2026-06-24T04:00:00Z","v":483510,"vw":63.671442},{"c":65.1,"h":65.22,"l":62.64,"n":9084,"o":63.06,"t":"2026-06-25T04:00:00Z","v":431628,"vw":64.687205},{"c":67.02,"h":67.1,"l":64.31,"n":8784,"o":64.82,"t":"2026-06-26T04:00:00Z","v":446994,"vw":66.461072},{"c":68.42,"h":68.64,"l":66.49,"n":9795,"o":66.82,"t":"2026-06-29T04:00:00Z","v":525015,"vw":68.212396},{"c":67.67,"h":68.715,"l":67.61,"n":7857,"o":68.55,"t":"2026-06-30T04:00:00Z","v":414009,"vw":68.067155},{"c":67.98,"h":68.45,"l":66.66,"n":6418,"o":66.9,"t":"2026-07-01T04:00:00Z","v":326884,"vw":67.904122},{"c":68.55,"h":69.37,"l":67.13,"n":6937,"o":68.54,"t":"2026-07-02T04:00:00Z","v":366384,"vw":68.410163},{"c":67.86,"h":69.32,"l":67.35,"n":7718,"o":68.1,"t":"2026-07-06T04:00:00Z","v":784373,"vw":68.036867},{"c":69.89,"h":70.01,"l":67.745,"n":8097,"o":67.99,"t":"2026-07-07T04:00:00Z","v":496156,"vw":69.449795},{"c":69.96,"h":70.6,"l":69.54,"n":6648,"o":70.3,"t":"2026-07-08T04:00:00Z","v":280978,"vw":69.981189},{"c":69.73,"h":69.8989,"l":69.02,"n":6850,"o":69.55,"t":"2026-07-09T04:00:00Z","v":245106,"vw":69.473627},{"c":69.47,"h":70,"l":68.69,"n":6206,"o":69.77,"t":"2026-07-10T04:00:00Z","v":224223,"vw":69.293101},{"c":71.07,"h":71.95,"l":69.56,"n":7136,"o":70.44,"t":"2026-07-13T04:00:00Z","v":333669,"vw":71.267091},{"c":73.58,"h":73.65,"l":71.98,"n":8759,"o":72,"t":"2026-07-14T04:00:00Z","v":508975,"vw":73.057693},{"c":72.28,"h":73.88,"l":71.64,"n":6485,"o":73.5,"t":"2026-07-15T04:00:00Z","v":249928,"vw":72.293968},{"c":72.94,"h":73.86,"l":72.12,"n":5531,"o":72.12,"t":"2026-07-16T04:00:00Z","v":298616,"vw":73.260008},{"c":74.45,"h":74.56,"l":73.29,"n":6253,"o":73.29,"t":"2026-07-17T04:00:00Z","v":286530,"vw":74.237217},{"c":74.58,"h":75.5,"l":74.375,"n":8729,"o":74.51,"t":"2026-07-20T04:00:00Z","v":443249,"vw":74.938102},{"c":74.45,"h":75.2755,"l":73.74,"n":7709,"o":74.8,"t":"2026-07-21T04:00:00Z","v":399445,"vw":74.240963},{"c":76.26,"h":76.29,"l":74.4702,"n":8647,"o":75,"t":"2026-07-22T04:00:00Z","v":602276,"vw":75.929975},{"c":75.75,"h":77,"l":75.21,"n":6078,"o":77,"t":"2026-07-23T04:00:00Z","v":368282,"vw":75.673961},{"c":76.29,"h":77.55,"l":75.078,"n":6797,"o":76.11,"t":"2026-07-24T04:00:00Z","v":306464,"vw":76.628086},{"c":75.49,"h":75.88,"l":74.94,"n":5762,"o":75.25,"t":"2026-07-27T04:00:00Z","v":261888,"vw":75.457209},{"c":75.98,"h":76.71,"l":75.4,"n":8781,"o":76.19,"t":"2026-07-28T04:00:00Z","v":379904,"vw":75.987473},{"c":76.04,"h":77.57,"l":75.87,"n":7746,"o":76.53,"t":"2026-07-29T04:00:00Z","v":1614529,"vw":76.601766},{"c":76.22,"h":77.18,"l":75.17,"n":7159,"o":76.17,"t":"2026-07-30T04:00:00Z","v":535855,"vw":76.200463},{"c":76.44,"h":77.255,"l":75.595,"n":7225,"o":76.36,"t":"2026-07-31T04:00:00Z","v":400639,"vw":76.549038},{"c":75.91,"h":76.9033,"l":75.338,"n":10112,"o":76.07,"t":"2026-08-03T04:00:00Z","v":480506,"vw":75.930572},{"c":73.88,"h":75.52,"l":72.34,"n":12553,"o":73.43,"t":"2026-08-04T04:00:00Z","v":566302,"vw":73.573403},{"c":72.85,"h":75.41,"l":72.76,"n":8557,"o":75.41,"t":"2026-08-05T04:00:00Z","v":613516,"vw":73.237445},{"c":73.05,"h":74.3159,"l":72.43,"n":8656,"o":73.79,"t":"2026-08-06T04:00:00Z","v":389111,"vw":72.809018},{"c":70.61,"h":72.39,"l":70.35,"n":9174,"o":72.05,"t":"2026-08-07T04:00:00Z","v":368934,"vw":70.648169},{"c":72.5,"h":72.87,"l":70.84,"n":7811,"o":71.22,"t":"2026-08-10T04:00:00Z","v":367469,"vw":72.349651},{"c":74.47,"h":74.705,"l":72.7,"n":8149,"o":72.92,"t":"2026-08-11T04:00:00Z","v":369628,"vw":73.943214},{"c":75.59,"h":75.73,"l":73.86,"n":7924,"o":73.86,"t":"2026-08-12T04:00:00Z","v":348990,"vw":75.272324},{"c":75.5,"h":76.8,"l":74.7,"n":6770,"o":75.49,"t":"2026-08-13T04:00:00Z","v":567870,"vw":75.549752},{"c":76.22,"h":76.6,"l":73.64,"n":7848,"o":75.5,"t":"2026-08-14T04:00:00Z","v":539058,"vw":75.799418},{"c":75.46,"h":76.6,"l":75.43,"n":5988,"o":76.15,"t":"2026-08-17T04:00:00Z","v":478378,"vw":75.690095},{"c":77.93,"h":78.12,"l":75.68,"n":9236,"o":76.44,"t":"2026-08-18T04:00:00Z","v":913306,"vw":77.202666},{"c":77.03,"h":78.8475,"l":76.47,"n":5826,"o":78.22,"t":"2026-08-19T04:00:00Z","v":591723,"vw":77.483006},{"c":76.7,"h":78.22,"l":76.22,"n":6969,"o":77.87,"t":"2026-08-20T04:00:00Z","v":732544,"vw":76.769503},{"c":77.26,"h":77.56,"l":76.02,"n":7750,"o":77.07,"t":"2026-08-21T04:00:00Z","v":333960,"vw":76.901978},{"c":77.41,"h":77.52,"l":76.21,"n":7745,"o":76.77,"t":"2026-08-24T04:00:00Z","v":376705,"vw":77.138253},{"c":75.83,"h":76.995,"l":75.7,"n":7148,"o":76.76,"t":"2026-08-25T04:00:00Z","v":214838,"vw":76.103264},{"c":76.24,"h":76.91,"l":75.55,"n":6846,"o":75.7,"t":"2026-08-26T04:00:00Z","v":369593,"vw":76.155955},{"c":76.74,"h":76.95,"l":74.68,"n":5496,"o":75.73,"t":"2026-08-27T04:00:00Z","v":206463,"vw":76.279708},{"c":76.34,"h":77.08,"l":75.685,"n":4787,"o":76.61,"t":"2026-08-28T04:00:00Z","v":424786,"vw":76.341898},{"c":77.7,"h":77.77,"l":75.495,"n":7294,"o":77.29,"t":"2026-08-31T04:00:00Z","v":486813,"vw":76.958408},{"c":78.63,"h":78.85,"l":77.07,"n":6125,"o":78.47,"t":"2026-09-01T04:00:00Z","v":423403,"vw":78.140498},{"c":78.01,"h":78.67,"l":77.17,"n":5455,"o":77.94,"t":"2026-09-02T04:00:00Z","v":508128,"vw":78.16927},{"c":77.85,"h":78.37,"l":76.95,"n":10365,"o":78.06,"t":"2026-09-03T04:00:00Z","v":538806,"vw":77.746882},{"c":79.55,"h":79.83,"l":77.07,"n":8671,"o":77.33,"t":"2026-09-04T04:00:00Z","v":429665,"vw":78.93467},{"c":81.52,"h":82.05,"l":79.255,"n":9368,"o":80,"t":"2026-09-08T04:00:00Z","v":762428,"vw":81.308013},{"c":82.38,"h":82.6599,"l":81.17,"n":8382,"o":81.99,"t":"2026-09-09T04:00:00Z","v":844534,"vw":82.240838},{"c":81.18,"h":83.5,"l":81.18,"n":9952,"o":83.5,"t":"2026-09-10T04:00:00Z","v":994339,"vw":81.719236},{"c":81.16,"h":82.15,"l":80.82,"n":7873,"o":80.82,"t":"2026-09-11T04:00:00Z","v":564849,"vw":81.373201},{"c":80.94,"h":83.2,"l":80.73,"n":7630,"o":81.81,"t":"2026-09-14T04:00:00Z","v":411984,"vw":81.273324},{"c":81.3,"h":82.4,"l":80.86,"n":7463,"o":81.36,"t":"2026-09-15T04:00:00Z","v":352301,"vw":81.441672},{"c":81.36,"h":81.91,"l":80.06,"n":7765,"o":80.9,"t":"2026-09-16T04:00:00Z","v":677022,"vw":81.315609},{"c":80.36,"h":81.96,"l":80.13,"n":6594,"o":81.06,"t":"2026-09-17T04:00:00Z","v":583752,"vw":80.814281},{"c":81.4,"h":81.53,"l":79.95,"n":7496,"o":80.36,"t":"2026-09-18T04:00:00Z","v":368314,"vw":81.214287},{"c":77.52,"h":81.25,"l":77.31,"n":7887,"o":80.66,"t":"2026-09-21T04:00:00Z","v":380698,"vw":78.316074},{"c":75.77,"h":77.6,"l":75.51,"n":8494,"o":76.52,"t":"2026-09-22T04:00:00Z","v":368137,"vw":76.219649},{"c":77.3,"h":78.135,"l":75.99,"n":8676,"o":76.7,"t":"2026-09-23T04:00:00Z","v":366565,"vw":77.101254},{"c":77.28,"h":78.89,"l":76.64,"n":6358,"o":78.18,"t":"2026-09-24T04:00:00Z","v":587387,"vw":77.696185},{"c":76.32,"h":77.11,"l":75.223,"n":7565,"o":77.11,"t":"2026-09-25T04:00:00Z","v":379924,"vw":75.84458},{"c":75.31,"h":76.85,"l":75.125,"n":7649,"o":76.85,"t":"2026-09-28T04:00:00Z","v":382878,"vw":75.527811},{"c":73.08,"h":75.68,"l":73.03,"n":8379,"o":74.95,"t":"2026-09-29T04:00:00Z","v":452359,"vw":73.758863},{"c":73.14,"h":73.92,"l":72.13,"n":9889,"o":73.72,"t":"2026-09-30T04:00:00Z","v":1168057,"vw":73.033938},{"c":75.7,"h":75.81,"l":72.81,"n":7457,"o":72.81,"t":"2026-10-01T04:00:00Z","v":709213,"vw":74.763264},{"c":75.87,"h":76.06,"l":74.65,"n":5292,"o":75.15,"t":"2026-10-02T04:00:00Z","v":293708,"vw":75.636624},{"c":71,"h":76.485,"l":71,"n":10955,"o":75.34,"t":"2026-10-05T04:00:00Z","v":570708,"vw":73.923795},{"c":72.43,"h":73.7899,"l":71.52,"n":9996,"o":72.47,"t":"2026-10-06T04:00:00Z","v":1896550,"vw":72.536562},{"c":71.25,"h":73.505,"l":69.71,"n":10616,"o":72.21,"t":"2026-10-07T04:00:00Z","v":653907,"vw":70.906519},{"c":72.23,"h":73.205,"l":70.91,"n":7070,"o":70.91,"t":"2026-10-08T04:00:00Z","v":421425,"vw":72.308305},{"c":74.85,"h":75.08,"l":71.9166,"n":5756,"o":72.39,"t":"2026-10-09T04:00:00Z","v":256491,"vw":74.447164},{"c":74.83,"h":76.265,"l":74.46,"n":5350,"o":74.46,"t":"2026-10-12T04:00:00Z","v":243629,"vw":75.166853},{"c":75.42,"h":76.01,"l":74.1,"n":3911,"o":75.44,"t":"2026-10-13T04:00:00Z","v":255681,"vw":74.934569},{"c":74.21,"h":74.915,"l":72.745,"n":6654,"o":74.8,"t":"2026-10-14T04:00:00Z","v":357274,"vw":73.348082},{"c":72.38,"h":74,"l":71.55,"n":6036,"o":73.61,"t":"2026-10-15T04:00:00Z","v":423892,"vw":72.219238},{"c":72.35,"h":73.145,"l":71.0801,"n":4777,"o":72.23,"t":"2026-10-16T04:00:00Z","v":392440,"vw":71.971465},{"c":72.5,"h":73.46,"l":71.74,"n":5987,"o":73,"t":"2026-10-19T04:00:00Z","v":303990,"vw":72.267136},{"c":72.97,"h":73.08,"l":71.89,"n":3615,"o":72.21,"t":"2026-10-20T04:00:00Z","v":176551,"vw":72.605997},{"c":72.5,"h":73.385,"l":71.8,"n":4734,"o":73.08,"t":"2026-10-21T04:00:00Z","v":239228,"vw":72.595393},{"c":72.09,"h":73.23,"l":71.11,"n":3625,"o":73.23,"t":"2026-10-22T04:00:00Z","v":175685,"vw":71.829279}],"volatilityBars":[{"c":80.625,"h":81.25,"l":80.2501,"n":54,"o":80.66,"t":"2026-09-21T13:30:00Z","v":6428,"vw":80.56473},{"c":80.48,"h":80.58,"l":80.3728,"n":35,"o":80.49,"t":"2026-09-21T13:45:00Z","v":3876,"vw":80.489639},{"c":80.055,"h":80.34,"l":79.9,"n":93,"o":80.2744,"t":"2026-09-21T14:00:00Z","v":5864,"vw":80.107908},{"c":80.19,"h":80.35,"l":79.85,"n":111,"o":80.045,"t":"2026-09-21T14:15:00Z","v":7558,"vw":80.068588},{"c":79.9,"h":80.19,"l":79.81,"n":178,"o":80.19,"t":"2026-09-21T14:30:00Z","v":9447,"vw":79.969481},{"c":79.67,"h":80.02,"l":79.53,"n":129,"o":80.02,"t":"2026-09-21T14:45:00Z","v":4566,"vw":79.723224},{"c":79.37,"h":79.55,"l":79.23,"n":123,"o":79.55,"t":"2026-09-21T15:00:00Z","v":5521,"vw":79.403659},{"c":79.21,"h":79.47,"l":79.21,"n":118,"o":79.38,"t":"2026-09-21T15:15:00Z","v":6024,"vw":79.356264},{"c":79.08,"h":79.25,"l":79.05,"n":167,"o":79.08,"t":"2026-09-21T15:30:00Z","v":5057,"vw":79.130347},{"c":79.1,"h":79.3,"l":79.06,"n":93,"o":79.11,"t":"2026-09-21T15:45:00Z","v":2187,"vw":79.145},{"c":78.9,"h":79.275,"l":78.85,"n":271,"o":79.12,"t":"2026-09-21T16:00:00Z","v":18703,"vw":79.153222},{"c":78.85,"h":78.98,"l":78.67,"n":193,"o":78.88,"t":"2026-09-21T16:15:00Z","v":7993,"vw":78.858952},{"c":78.82,"h":78.92,"l":78.691,"n":184,"o":78.86,"t":"2026-09-21T16:30:00Z","v":12330,"vw":78.847946},{"c":78.5,"h":78.72,"l":78.4101,"n":187,"o":78.72,"t":"2026-09-21T16:45:00Z","v":7766,"vw":78.562153},{"c":78.3975,"h":78.5509,"l":78.25,"n":153,"o":78.54,"t":"2026-09-21T17:00:00Z","v":5032,"vw":78.383127},{"c":78.37,"h":78.57,"l":78.35,"n":188,"o":78.41,"t":"2026-09-21T17:15:00Z","v":7190,"vw":78.456658},{"c":78.52,"h":78.655,"l":78.39,"n":183,"o":78.42,"t":"2026-09-21T17:30:00Z","v":5881,"vw":78.498108},{"c":78.64,"h":78.64,"l":78.44,"n":144,"o":78.5443,"t":"2026-09-21T17:45:00Z","v":4431,"vw":78.521031},{"c":78.64,"h":78.64,"l":78.385,"n":291,"o":78.58,"t":"2026-09-21T18:00:00Z","v":10820,"vw":78.484241},{"c":78.41,"h":78.73,"l":78.34,"n":330,"o":78.73,"t":"2026-09-21T18:15:00Z","v":21361,"vw":78.542733},{"c":78.41,"h":78.47,"l":78.28,"n":376,"o":78.38,"t":"2026-09-21T18:30:00Z","v":18318,"vw":78.354176},{"c":78.36,"h":78.435,"l":78.26,"n":309,"o":78.435,"t":"2026-09-21T18:45:00Z","v":9271,"vw":78.348031},{"c":78.07,"h":78.42,"l":77.99,"n":365,"o":78.42,"t":"2026-09-21T19:00:00Z","v":18369,"vw":78.190825},{"c":77.6976,"h":78.11,"l":77.64,"n":386,"o":78.06,"t":"2026-09-21T19:15:00Z","v":16254,"vw":77.907306},{"c":77.64,"h":77.77,"l":77.54,"n":488,"o":77.66,"t":"2026-09-21T19:30:00Z","v":22220,"vw":77.673923},{"c":77.42,"h":77.74,"l":77.31,"n":1613,"o":77.69,"t":"2026-09-21T19:45:00Z","v":88523,"vw":77.467446},{"c":77.52,"h":77.52,"l":77.52,"n":18,"o":77.52,"t":"2026-09-21T20:00:00Z","v":39169,"vw":77.52},{"c":77.52,"h":77.52,"l":77.52,"n":11,"o":77.52,"t":"2026-09-21T20:45:00Z","v":230,"vw":77.52},{"c":77.52,"h":77.52,"l":77.52,"n":7,"o":77.52,"t":"2026-09-22T13:00:00Z","v":2005,"vw":77.52},{"c":76.485,"h":76.855,"l":76.23,"n":22,"o":76.52,"t":"2026-09-22T13:30:00Z","v":1616,"vw":76.595018},{"c":76.83,"h":76.96,"l":76.52,"n":86,"o":76.52,"t":"2026-09-22T13:45:00Z","v":4911,"vw":76.799853},{"c":77.3,"h":77.33,"l":76.815,"n":85,"o":76.815,"t":"2026-09-22T14:00:00Z","v":4360,"vw":77.117468},{"c":77.06,"h":77.6,"l":76.96,"n":194,"o":77.41,"t":"2026-09-22T14:15:00Z","v":12391,"vw":77.213362},{"c":77.09,"h":77.305,"l":77.065,"n":140,"o":77.065,"t":"2026-09-22T14:30:00Z","v":7879,"vw":77.116286},{"c":76.9493,"h":77.25,"l":76.905,"n":120,"o":77.23,"t":"2026-09-22T14:45:00Z","v":7208,"vw":77.060567},{"c":76.93,"h":77.07,"l":76.81,"n":247,"o":76.99,"t":"2026-09-22T15:00:00Z","v":11234,"vw":76.959168},{"c":76.775,"h":76.92,"l":76.74,"n":191,"o":76.92,"t":"2026-09-22T15:15:00Z","v":8614,"vw":76.855404},{"c":77.07,"h":77.07,"l":76.8,"n":209,"o":76.8,"t":"2026-09-22T15:30:00Z","v":11285,"vw":76.921572},{"c":77.16,"h":77.375,"l":77.09,"n":135,"o":77.09,"t":"2026-09-22T15:45:00Z","v":4377,"vw":77.195625},{"c":77.13,"h":77.2299,"l":77.12,"n":51,"o":77.16,"t":"2026-09-22T16:00:00Z","v":2519,"vw":77.156831},{"c":76.98,"h":77.23,"l":76.92,"n":251,"o":77.19,"t":"2026-09-22T16:15:00Z","v":15199,"vw":77.136774},{"c":76.9,"h":77.16,"l":76.87,"n":174,"o":76.9475,"t":"2026-09-22T16:30:00Z","v":10442,"vw":77.052687},{"c":76.64,"h":76.81,"l":76.62,"n":110,"o":76.755,"t":"2026-09-22T16:45:00Z","v":4861,"vw":76.728015},{"c":76.4,"h":76.54,"l":76.285,"n":296,"o":76.52,"t":"2026-09-22T17:00:00Z","v":11828,"vw":76.401167},{"c":76.255,"h":76.4,"l":76.11,"n":294,"o":76.335,"t":"2026-09-22T17:15:00Z","v":9180,"vw":76.307858},{"c":76.44,"h":76.46,"l":76.1601,"n":193,"o":76.235,"t":"2026-09-22T17:30:00Z","v":7141,"vw":76.374804},{"c":75.785,"h":76.44,"l":75.775,"n":619,"o":76.44,"t":"2026-09-22T17:45:00Z","v":20783,"vw":76.008347},{"c":75.82,"h":75.95,"l":75.75,"n":361,"o":75.86,"t":"2026-09-22T18:00:00Z","v":11122,"vw":75.86503},{"c":75.8,"h":75.92,"l":75.755,"n":283,"o":75.755,"t":"2026-09-22T18:15:00Z","v":8510,"vw":75.815207},{"c":75.72,"h":75.79,"l":75.67,"n":224,"o":75.775,"t":"2026-09-22T18:30:00Z","v":7086,"vw":75.754769},{"c":75.605,"h":75.8,"l":75.57,"n":272,"o":75.725,"t":"2026-09-22T18:45:00Z","v":13386,"vw":75.688241},{"c":75.62,"h":75.755,"l":75.51,"n":590,"o":75.57,"t":"2026-09-22T19:00:00Z","v":16528,"vw":75.616315},{"c":75.65,"h":75.815,"l":75.6,"n":352,"o":75.665,"t":"2026-09-22T19:15:00Z","v":17525,"vw":75.711587},{"c":75.76,"h":75.76,"l":75.55,"n":427,"o":75.635,"t":"2026-09-22T19:30:00Z","v":16269,"vw":75.633662},{"c":75.75,"h":75.935,"l":75.56,"n":1420,"o":75.73,"t":"2026-09-22T19:45:00Z","v":66240,"vw":75.706516},{"c":75.77,"h":75.77,"l":75.77,"n":15,"o":75.77,"t":"2026-09-22T20:00:00Z","v":38783,"vw":75.77},{"c":76.19,"h":76.19,"l":76.19,"n":14,"o":76.19,"t":"2026-09-23T08:15:00Z","v":160,"vw":76.19},{"c":76.41,"h":76.715,"l":75.99,"n":33,"o":76.7,"t":"2026-09-23T13:30:00Z","v":2473,"vw":76.541619},{"c":77.21,"h":77.21,"l":76.295,"n":184,"o":76.49,"t":"2026-09-23T13:45:00Z","v":7907,"vw":76.841275},{"c":76.725,"h":77.1,"l":76.725,"n":107,"o":76.995,"t":"2026-09-23T14:00:00Z","v":8130,"vw":76.963601},{"c":77.13,"h":77.15,"l":76.72,"n":74,"o":76.72,"t":"2026-09-23T14:15:00Z","v":3745,"vw":76.832507},{"c":76.8,"h":77.36,"l":76.8,"n":161,"o":77.245,"t":"2026-09-23T14:30:00Z","v":5509,"vw":77.067882},{"c":76.31,"h":76.82,"l":76.155,"n":208,"o":76.68,"t":"2026-09-23T14:45:00Z","v":10341,"vw":76.546558},{"c":76.47,"h":76.47,"l":76.17,"n":138,"o":76.18,"t":"2026-09-23T15:00:00Z","v":5695,"vw":76.273684},{"c":76.53,"h":76.53,"l":76.36,"n":154,"o":76.46,"t":"2026-09-23T15:15:00Z","v":4089,"vw":76.443503},{"c":76.45,"h":76.45,"l":76.35,"n":77,"o":76.45,"t":"2026-09-23T15:30:00Z","v":2958,"vw":76.428313},{"c":76.4,"h":76.47,"l":76.29,"n":182,"o":76.445,"t":"2026-09-23T15:45:00Z","v":7876,"vw":76.375108},{"c":76.6,"h":76.6,"l":76.385,"n":168,"o":76.4345,"t":"2026-09-23T16:00:00Z","v":5505,"vw":76.471874},{"c":76.65,"h":76.69,"l":76.57,"n":165,"o":76.585,"t":"2026-09-23T16:15:00Z","v":6116,"vw":76.632345},{"c":76.555,"h":76.71,"l":76.5,"n":110,"o":76.67,"t":"2026-09-23T16:30:00Z","v":3246,"vw":76.610695},{"c":76.595,"h":76.65,"l":76.17,"n":497,"o":76.605,"t":"2026-09-23T16:45:00Z","v":31928,"vw":76.367822},{"c":77,"h":77.01,"l":76.54,"n":360,"o":76.595,"t":"2026-09-23T17:00:00Z","v":17694,"vw":76.854027},{"c":77.535,"h":77.63,"l":76.95,"n":333,"o":76.97,"t":"2026-09-23T17:15:00Z","v":13526,"vw":77.355398},{"c":77.96,"h":77.96,"l":77.56,"n":195,"o":77.6,"t":"2026-09-23T17:30:00Z","v":6335,"vw":77.749125},{"c":77.96,"h":77.96,"l":77.68,"n":249,"o":77.85,"t":"2026-09-23T17:45:00Z","v":10365,"vw":77.817511},{"c":77.46,"h":78.135,"l":77.46,"n":166,"o":78.07,"t":"2026-09-23T18:00:00Z","v":4225,"vw":77.714703},{"c":77.17,"h":77.64,"l":77.17,"n":243,"o":77.475,"t":"2026-09-23T18:15:00Z","v":8793,"vw":77.482},{"c":77.56,"h":77.69,"l":77.3,"n":432,"o":77.3,"t":"2026-09-23T18:30:00Z","v":15393,"vw":77.550382},{"c":77.44,"h":77.63,"l":77.4,"n":341,"o":77.57,"t":"2026-09-23T18:45:00Z","v":18843,"vw":77.496372},{"c":77.5,"h":77.61,"l":77.38,"n":350,"o":77.54,"t":"2026-09-23T19:00:00Z","v":14159,"vw":77.502147},{"c":77.31,"h":77.53,"l":77.31,"n":316,"o":77.5,"t":"2026-09-23T19:15:00Z","v":12832,"vw":77.407206},{"c":77.67,"h":77.67,"l":77.33,"n":471,"o":77.33,"t":"2026-09-23T19:30:00Z","v":15421,"vw":77.500297},{"c":77.32,"h":77.66,"l":76.99,"n":1583,"o":77.66,"t":"2026-09-23T19:45:00Z","v":78862,"vw":77.215522},{"c":77.3,"h":77.3,"l":77.3,"n":14,"o":77.3,"t":"2026-09-23T20:00:00Z","v":27640,"vw":77.3},{"c":76.6,"h":76.6,"l":76.6,"n":2,"o":76.6,"t":"2026-09-24T12:45:00Z","v":101,"vw":76.6},{"c":77,"h":78.63,"l":76.64,"n":61,"o":78.18,"t":"2026-09-24T13:30:00Z","v":3846,"vw":77.63786},{"c":77.55,"h":77.865,"l":77.55,"n":31,"o":77.755,"t":"2026-09-24T13:45:00Z","v":1614,"vw":77.744176},{"c":77.255,"h":77.55,"l":76.86,"n":116,"o":77.55,"t":"2026-09-24T14:00:00Z","v":5383,"vw":77.224534},{"c":77.43,"h":77.65,"l":77.35,"n":52,"o":77.37,"t":"2026-09-24T14:15:00Z","v":2863,"vw":77.484359},{"c":77.52,"h":77.52,"l":77.19,"n":83,"o":77.26,"t":"2026-09-24T14:30:00Z","v":3008,"vw":77.400423},{"c":77.74,"h":77.88,"l":77.38,"n":194,"o":77.5225,"t":"2026-09-24T14:45:00Z","v":8898,"vw":77.611871},{"c":78.46,"h":78.58,"l":77.64,"n":340,"o":77.87,"t":"2026-09-24T15:00:00Z","v":18945,"vw":78.092802},{"c":78.73,"h":78.89,"l":78.47,"n":323,"o":78.47,"t":"2026-09-24T15:15:00Z","v":19494,"vw":78.663263},{"c":78.59,"h":78.79,"l":78.42,"n":242,"o":78.63,"t":"2026-09-24T15:30:00Z","v":11046,"vw":78.642145},{"c":77.96,"h":78.65,"l":77.95,"n":330,"o":78.65,"t":"2026-09-24T15:45:00Z","v":23550,"vw":78.168662},{"c":78.16,"h":78.27,"l":78.02,"n":181,"o":78.08,"t":"2026-09-24T16:00:00Z","v":9464,"vw":78.106909},{"c":77.5,"h":78.17,"l":77.42,"n":377,"o":78.17,"t":"2026-09-24T16:15:00Z","v":23245,"vw":77.647429},{"c":77.4741,"h":77.56,"l":77.29,"n":202,"o":77.49,"t":"2026-09-24T16:30:00Z","v":6460,"vw":77.416756},{"c":77.655,"h":77.71,"l":77.485,"n":101,"o":77.53,"t":"2026-09-24T16:45:00Z","v":6379,"vw":77.617345},{"c":77.71,"h":77.84,"l":77.54,"n":286,"o":77.655,"t":"2026-09-24T17:00:00Z","v":18008,"vw":77.639644},{"c":77.74,"h":77.81,"l":77.63,"n":115,"o":77.715,"t":"2026-09-24T17:15:00Z","v":6119,"vw":77.706596},{"c":78.1,"h":78.1,"l":77.76,"n":81,"o":77.76,"t":"2026-09-24T17:30:00Z","v":4035,"vw":77.937534},{"c":78.05,"h":78.11,"l":77.86,"n":91,"o":77.99,"t":"2026-09-24T17:45:00Z","v":3257,"vw":77.973417},{"c":77.99,"h":78.13,"l":77.89,"n":130,"o":77.98,"t":"2026-09-24T18:00:00Z","v":4364,"vw":78.029062},{"c":77.79,"h":77.975,"l":77.79,"n":133,"o":77.975,"t":"2026-09-24T18:15:00Z","v":5956,"vw":77.847581},{"c":77.54,"h":77.72,"l":77.365,"n":225,"o":77.71,"t":"2026-09-24T18:30:00Z","v":15212,"vw":77.550313},{"c":77.52,"h":77.59,"l":77.43,"n":228,"o":77.53,"t":"2026-09-24T18:45:00Z","v":9477,"vw":77.488398},{"c":77.6,"h":77.65,"l":77.45,"n":162,"o":77.56,"t":"2026-09-24T19:00:00Z","v":8094,"vw":77.584092},{"c":77.505,"h":77.755,"l":77.39,"n":309,"o":77.605,"t":"2026-09-24T19:15:00Z","v":17291,"vw":77.649534},{"c":77.54,"h":77.54,"l":77.325,"n":298,"o":77.5,"t":"2026-09-24T19:30:00Z","v":12554,"vw":77.452087},{"c":77.29,"h":77.52,"l":76.92,"n":778,"o":77.52,"t":"2026-09-24T19:45:00Z","v":42930,"vw":77.124088},{"c":77.28,"h":77.28,"l":77.28,"n":11,"o":77.28,"t":"2026-09-24T20:00:00Z","v":32210,"vw":77.28},{"c":77.11,"h":77.11,"l":77.11,"n":5,"o":77.11,"t":"2026-09-25T13:30:00Z","v":520,"vw":77.11},{"c":76.015,"h":76.64,"l":76.015,"n":65,"o":76.2822,"t":"2026-09-25T13:45:00Z","v":3901,"vw":76.37316},{"c":75.8,"h":76.25,"l":75.67,"n":168,"o":76,"t":"2026-09-25T14:00:00Z","v":10043,"vw":75.997639},{"c":75.71,"h":76.18,"l":75.61,"n":182,"o":75.85,"t":"2026-09-25T14:15:00Z","v":14098,"vw":75.957653},{"c":75.795,"h":75.985,"l":75.735,"n":116,"o":75.735,"t":"2026-09-25T14:30:00Z","v":5124,"vw":75.83263},{"c":75.475,"h":75.835,"l":75.34,"n":256,"o":75.83,"t":"2026-09-25T14:45:00Z","v":12360,"vw":75.542182},{"c":75.79,"h":75.81,"l":75.45,"n":272,"o":75.55,"t":"2026-09-25T15:00:00Z","v":13789,"vw":75.65532},{"c":75.96,"h":75.96,"l":75.68,"n":139,"o":75.79,"t":"2026-09-25T15:15:00Z","v":5216,"vw":75.75},{"c":75.735,"h":76.04,"l":75.735,"n":118,"o":75.98,"t":"2026-09-25T15:30:00Z","v":3575,"vw":75.946561},{"c":75.585,"h":75.81,"l":75.585,"n":118,"o":75.67,"t":"2026-09-25T15:45:00Z","v":6415,"vw":75.70391},{"c":75.51,"h":75.75,"l":75.34,"n":316,"o":75.75,"t":"2026-09-25T16:00:00Z","v":14556,"vw":75.549054},{"c":75.485,"h":75.59,"l":75.46,"n":217,"o":75.5,"t":"2026-09-25T16:15:00Z","v":9828,"vw":75.522528},{"c":75.643,"h":75.78,"l":75.55,"n":210,"o":75.55,"t":"2026-09-25T16:30:00Z","v":8258,"vw":75.646525},{"c":75.805,"h":75.83,"l":75.54,"n":277,"o":75.7,"t":"2026-09-25T16:45:00Z","v":14392,"vw":75.715175},{"c":75.65,"h":75.76,"l":75.61,"n":125,"o":75.76,"t":"2026-09-25T17:00:00Z","v":5731,"vw":75.687739},{"c":75.64,"h":75.65,"l":75.545,"n":120,"o":75.61,"t":"2026-09-25T17:15:00Z","v":3281,"vw":75.595},{"c":75.69,"h":75.7,"l":75.63,"n":114,"o":75.67,"t":"2026-09-25T17:30:00Z","v":4454,"vw":75.66631},{"c":75.55,"h":75.71,"l":75.54,"n":189,"o":75.71,"t":"2026-09-25T17:45:00Z","v":7889,"vw":75.650975},{"c":75.41,"h":75.6,"l":75.41,"n":195,"o":75.55,"t":"2026-09-25T18:00:00Z","v":6354,"vw":75.512487},{"c":75.282,"h":75.415,"l":75.282,"n":206,"o":75.415,"t":"2026-09-25T18:15:00Z","v":8924,"vw":75.345333},{"c":75.4,"h":75.45,"l":75.223,"n":201,"o":75.32,"t":"2026-09-25T18:30:00Z","v":9909,"vw":75.33593},{"c":75.395,"h":75.51,"l":75.364,"n":276,"o":75.47,"t":"2026-09-25T18:45:00Z","v":21260,"vw":75.447611},{"c":75.81,"h":75.855,"l":75.355,"n":506,"o":75.37,"t":"2026-09-25T19:00:00Z","v":42388,"vw":75.561685},{"c":75.82,"h":76.01,"l":75.765,"n":373,"o":75.79,"t":"2026-09-25T19:15:00Z","v":24048,"vw":75.894954},{"c":76.235,"h":76.235,"l":75.87,"n":575,"o":75.87,"t":"2026-09-25T19:30:00Z","v":28981,"vw":76.054775},{"c":76.28,"h":76.51,"l":76.09,"n":1012,"o":76.24,"t":"2026-09-25T19:45:00Z","v":56087,"vw":76.35235},{"c":76.32,"h":76.32,"l":76.32,"n":12,"o":76.32,"t":"2026-09-25T20:00:00Z","v":26206,"vw":76.32},{"c":75.965,"h":76.85,"l":75.26,"n":104,"o":76.85,"t":"2026-09-28T13:30:00Z","v":6733,"vw":76.133557},{"c":76.045,"h":76.35,"l":75.7,"n":166,"o":75.965,"t":"2026-09-28T13:45:00Z","v":6464,"vw":75.969357},{"c":75.675,"h":76.045,"l":75.645,"n":87,"o":76.045,"t":"2026-09-28T14:00:00Z","v":5944,"vw":75.852805},{"c":75.3,"h":75.86,"l":75.3,"n":202,"o":75.675,"t":"2026-09-28T14:15:00Z","v":8211,"vw":75.615831},{"c":75.26,"h":75.48,"l":75.23,"n":196,"o":75.25,"t":"2026-09-28T14:30:00Z","v":11930,"vw":75.346502},{"c":75.69,"h":75.8499,"l":75.263,"n":219,"o":75.315,"t":"2026-09-28T14:45:00Z","v":9212,"vw":75.537824},{"c":75.619,"h":75.8,"l":75.52,"n":278,"o":75.694,"t":"2026-09-28T15:00:00Z","v":13008,"vw":75.657033},{"c":75.533,"h":75.91,"l":75.533,"n":275,"o":75.655,"t":"2026-09-28T15:15:00Z","v":10708,"vw":75.743985},{"c":75.793,"h":75.98,"l":75.49,"n":184,"o":75.49,"t":"2026-09-28T15:30:00Z","v":6275,"vw":75.625405},{"c":75.787,"h":75.97,"l":75.787,"n":192,"o":75.833,"t":"2026-09-28T15:45:00Z","v":6156,"vw":75.879131},{"c":75.95,"h":76.005,"l":75.833,"n":126,"o":75.85,"t":"2026-09-28T16:00:00Z","v":6725,"vw":75.919672},{"c":75.72,"h":76.05,"l":75.63,"n":267,"o":75.995,"t":"2026-09-28T16:15:00Z","v":8809,"vw":75.828403},{"c":75.92,"h":75.97,"l":75.739,"n":173,"o":75.88,"t":"2026-09-28T16:30:00Z","v":6406,"vw":75.873878},{"c":76.001,"h":76.02,"l":75.893,"n":211,"o":75.92,"t":"2026-09-28T16:45:00Z","v":7664,"vw":75.957439},{"c":75.64,"h":76.13,"l":75.64,"n":441,"o":76.08,"t":"2026-09-28T17:00:00Z","v":13794,"vw":75.957351},{"c":75.87,"h":75.9,"l":75.66,"n":108,"o":75.66,"t":"2026-09-28T17:15:00Z","v":3339,"vw":75.765955},{"c":75.68,"h":75.77,"l":75.68,"n":38,"o":75.76,"t":"2026-09-28T17:30:00Z","v":1014,"vw":75.714},{"c":75.83,"h":76.06,"l":75.71,"n":111,"o":75.71,"t":"2026-09-28T17:45:00Z","v":4231,"vw":75.806786},{"c":75.83,"h":75.92,"l":75.83,"n":42,"o":75.92,"t":"2026-09-28T18:00:00Z","v":1475,"vw":75.898182},{"c":75.63,"h":75.82,"l":75.63,"n":211,"o":75.82,"t":"2026-09-28T18:15:00Z","v":6013,"vw":75.684033},{"c":75.55,"h":75.59,"l":75.43,"n":140,"o":75.59,"t":"2026-09-28T18:30:00Z","v":2874,"vw":75.518333},{"c":75.8175,"h":75.86,"l":75.56,"n":246,"o":75.565,"t":"2026-09-28T18:45:00Z","v":13084,"vw":75.739742},{"c":75.83,"h":75.975,"l":75.62,"n":322,"o":75.8175,"t":"2026-09-28T19:00:00Z","v":17586,"vw":75.787227},{"c":75.655,"h":75.785,"l":75.61,"n":213,"o":75.785,"t":"2026-09-28T19:15:00Z","v":7213,"vw":75.686527},{"c":75.53,"h":75.725,"l":75.48,"n":526,"o":75.67,"t":"2026-09-28T19:30:00Z","v":20607,"vw":75.627718},{"c":75.32,"h":75.51,"l":75.125,"n":1582,"o":75.47,"t":"2026-09-28T19:45:00Z","v":83007,"vw":75.320824},{"c":75.31,"h":75.31,"l":75.31,"n":11,"o":75.31,"t":"2026-09-28T20:00:00Z","v":84350,"vw":75.31},{"c":74.13,"h":75.68,"l":74.13,"n":63,"o":74.95,"t":"2026-09-29T13:30:00Z","v":10400,"vw":74.668475},{"c":74.46,"h":74.46,"l":74.3,"n":24,"o":74.38,"t":"2026-09-29T13:45:00Z","v":1156,"vw":74.375714},{"c":74.525,"h":74.84,"l":74.3,"n":83,"o":74.7,"t":"2026-09-29T14:00:00Z","v":3497,"vw":74.563998},{"c":74.38,"h":74.49,"l":74.31,"n":51,"o":74.44,"t":"2026-09-29T14:15:00Z","v":3242,"vw":74.430529},{"c":74.1301,"h":74.44,"l":74.0615,"n":125,"o":74.24,"t":"2026-09-29T14:30:00Z","v":6949,"vw":74.225007},{"c":74.125,"h":74.29,"l":74.03,"n":271,"o":74.17,"t":"2026-09-29T14:45:00Z","v":17730,"vw":74.181446},{"c":74.2525,"h":74.38,"l":74.11,"n":261,"o":74.11,"t":"2026-09-29T15:00:00Z","v":24060,"vw":74.283115},{"c":74.36,"h":74.48,"l":74.27,"n":287,"o":74.3,"t":"2026-09-29T15:15:00Z","v":15941,"vw":74.370838},{"c":74.335,"h":74.335,"l":74.18,"n":151,"o":74.32,"t":"2026-09-29T15:30:00Z","v":5060,"vw":74.242825},{"c":74.415,"h":74.5,"l":74.16,"n":232,"o":74.25,"t":"2026-09-29T15:45:00Z","v":7921,"vw":74.358839},{"c":74.59,"h":74.64,"l":74.4,"n":117,"o":74.45,"t":"2026-09-29T16:00:00Z","v":5526,"vw":74.559822},{"c":74.56,"h":74.66,"l":74.46,"n":100,"o":74.64,"t":"2026-09-29T16:15:00Z","v":3073,"vw":74.5625},{"c":74.61,"h":74.71,"l":74.5801,"n":100,"o":74.67,"t":"2026-09-29T16:30:00Z","v":4615,"vw":74.634851},{"c":74.48,"h":74.5799,"l":74.48,"n":75,"o":74.55,"t":"2026-09-29T16:45:00Z","v":3132,"vw":74.545254},{"c":74.36,"h":74.47,"l":74.245,"n":195,"o":74.44,"t":"2026-09-29T17:00:00Z","v":7178,"vw":74.386823},{"c":74.52,"h":74.63,"l":74.29,"n":243,"o":74.29,"t":"2026-09-29T17:15:00Z","v":8610,"vw":74.489917},{"c":74.62,"h":74.655,"l":74.53,"n":108,"o":74.53,"t":"2026-09-29T17:30:00Z","v":4264,"vw":74.603407},{"c":74.535,"h":74.6345,"l":74.51,"n":119,"o":74.585,"t":"2026-09-29T17:45:00Z","v":3994,"vw":74.569522},{"c":74.28,"h":74.53,"l":74.28,"n":289,"o":74.47,"t":"2026-09-29T18:00:00Z","v":11796,"vw":74.372148},{"c":74.14,"h":74.27,"l":74.08,"n":319,"o":74.26,"t":"2026-09-29T18:15:00Z","v":11637,"vw":74.193041},{"c":73.835,"h":74.12,"l":73.58,"n":497,"o":74.05,"t":"2026-09-29T18:30:00Z","v":25063,"vw":73.855955},{"c":73.64,"h":73.77,"l":73.64,"n":339,"o":73.75,"t":"2026-09-29T18:45:00Z","v":12616,"vw":73.713471},{"c":73.71,"h":73.79,"l":73.61,"n":214,"o":73.63,"t":"2026-09-29T19:00:00Z","v":8532,"vw":73.671915},{"c":73.72,"h":73.8,"l":73.52,"n":327,"o":73.71,"t":"2026-09-29T19:15:00Z","v":14994,"vw":73.646239},{"c":73.46,"h":73.71,"l":73.28,"n":1084,"o":73.71,"t":"2026-09-29T19:30:00Z","v":56070,"vw":73.491871},{"c":73.03,"h":73.62,"l":73.03,"n":1536,"o":73.5,"t":"2026-09-29T19:45:00Z","v":80213,"vw":73.242875},{"c":73.08,"h":73.08,"l":73.08,"n":11,"o":73.08,"t":"2026-09-29T20:00:00Z","v":81513,"vw":73.08},{"c":73.09,"h":73.1,"l":73.09,"n":20,"o":73.1,"t":"2026-09-30T09:30:00Z","v":1156,"vw":73.095},{"c":73.2,"h":73.71,"l":73.2,"n":27,"o":73.71,"t":"2026-09-30T11:00:00Z","v":1682,"vw":73.571991},{"c":73.11,"h":73.5,"l":73.08,"n":51,"o":73.08,"t":"2026-09-30T11:30:00Z","v":3491,"vw":73.331499},{"c":73.25,"h":73.25,"l":73.25,"n":21,"o":73.25,"t":"2026-09-30T11:45:00Z","v":1282,"vw":73.25},{"c":73.45,"h":73.45,"l":73.45,"n":6,"o":73.45,"t":"2026-09-30T12:15:00Z","v":401,"vw":73.45},{"c":73.4,"h":73.81,"l":73.02,"n":82,"o":73.51,"t":"2026-09-30T12:30:00Z","v":3622,"vw":73.437357},{"c":73.2,"h":73.71,"l":73.12,"n":34,"o":73.71,"t":"2026-09-30T12:45:00Z","v":2292,"vw":73.238944},{"c":73.65,"h":73.65,"l":73.08,"n":19,"o":73.08,"t":"2026-09-30T13:00:00Z","v":354,"vw":73.365},{"c":73.51,"h":73.51,"l":73.51,"n":11,"o":73.51,"t":"2026-09-30T13:15:00Z","v":118,"vw":73.51},{"c":73.795,"h":73.795,"l":73.665,"n":37,"o":73.72,"t":"2026-09-30T13:30:00Z","v":2072,"vw":73.723104},{"c":73.75,"h":73.8,"l":73.54,"n":63,"o":73.79,"t":"2026-09-30T13:45:00Z","v":4712,"vw":73.74651},{"c":73.55,"h":73.76,"l":73.4,"n":194,"o":73.76,"t":"2026-09-30T14:00:00Z","v":8217,"vw":73.559348},{"c":73.67,"h":73.92,"l":73.49,"n":104,"o":73.79,"t":"2026-09-30T14:15:00Z","v":6258,"vw":73.743066},{"c":73.21,"h":73.68,"l":73.21,"n":140,"o":73.68,"t":"2026-09-30T14:30:00Z","v":4263,"vw":73.48327},{"c":73.29,"h":73.36,"l":73.1801,"n":155,"o":73.19,"t":"2026-09-30T14:45:00Z","v":4607,"vw":73.264203},{"c":73.4,"h":73.505,"l":73.245,"n":143,"o":73.245,"t":"2026-09-30T15:00:00Z","v":5537,"vw":73.347967},{"c":73.47,"h":73.61,"l":73.32,"n":151,"o":73.45,"t":"2026-09-30T15:15:00Z","v":3829,"vw":73.456576},{"c":73.33,"h":73.475,"l":73.33,"n":124,"o":73.475,"t":"2026-09-30T15:30:00Z","v":3013,"vw":73.400358},{"c":73.48,"h":73.51,"l":73.35,"n":153,"o":73.35,"t":"2026-09-30T15:45:00Z","v":6037,"vw":73.452917},{"c":73.48,"h":73.61,"l":73.45,"n":286,"o":73.485,"t":"2026-09-30T16:00:00Z","v":8976,"vw":73.539043},{"c":73.42,"h":73.5075,"l":73.38,"n":154,"o":73.44,"t":"2026-09-30T16:15:00Z","v":4328,"vw":73.433298},{"c":73.29,"h":73.415,"l":73.09,"n":614,"o":73.415,"t":"2026-09-30T16:30:00Z","v":30449,"vw":73.294172},{"c":73.21,"h":73.43,"l":73.21,"n":324,"o":73.31,"t":"2026-09-30T16:45:00Z","v":14246,"vw":73.336832},{"c":73.235,"h":73.31,"l":73,"n":249,"o":73.16,"t":"2026-09-30T17:00:00Z","v":8804,"vw":73.110399},{"c":72.95,"h":73.175,"l":72.95,"n":192,"o":73.145,"t":"2026-09-30T17:15:00Z","v":5741,"vw":73.069743},{"c":72.96,"h":73.08,"l":72.93,"n":147,"o":72.98,"t":"2026-09-30T17:30:00Z","v":6039,"vw":72.997234},{"c":72.99,"h":72.99,"l":72.87,"n":202,"o":72.95,"t":"2026-09-30T17:45:00Z","v":5965,"vw":72.933971},{"c":72.85,"h":73.09,"l":72.77,"n":442,"o":72.965,"t":"2026-09-30T18:00:00Z","v":15462,"vw":72.973884},{"c":72.695,"h":72.9,"l":72.66,"n":252,"o":72.85,"t":"2026-09-30T18:15:00Z","v":11157,"vw":72.763883},{"c":72.71,"h":72.8,"l":72.64,"n":245,"o":72.72,"t":"2026-09-30T18:30:00Z","v":8493,"vw":72.721671},{"c":72.81,"h":72.9,"l":72.69,"n":356,"o":72.73,"t":"2026-09-30T18:45:00Z","v":14485,"vw":72.788994},{"c":72.56,"h":72.89,"l":72.545,"n":391,"o":72.84,"t":"2026-09-30T19:00:00Z","v":14568,"vw":72.761631},{"c":72.33,"h":72.58,"l":72.29,"n":379,"o":72.58,"t":"2026-09-30T19:15:00Z","v":15628,"vw":72.410252},{"c":72.53,"h":72.53,"l":72.13,"n":811,"o":72.32,"t":"2026-09-30T19:30:00Z","v":36134,"vw":72.265471},{"c":73.09,"h":73.24,"l":72.5,"n":1966,"o":72.58,"t":"2026-09-30T19:45:00Z","v":107899,"vw":72.990468},{"c":73.14,"h":73.14,"l":73.14,"n":14,"o":73.14,"t":"2026-09-30T20:00:00Z","v":55867,"vw":73.14},{"c":72.97,"h":73.84,"l":72.81,"n":30,"o":72.81,"t":"2026-10-01T13:30:00Z","v":2371,"vw":73.039504},{"c":73.08,"h":73.24,"l":72.925,"n":32,"o":72.925,"t":"2026-10-01T13:45:00Z","v":664,"vw":73.076613},{"c":73.02,"h":73.21,"l":72.95,"n":178,"o":73.13,"t":"2026-10-01T14:00:00Z","v":8508,"vw":73.07133},{"c":74.51,"h":74.51,"l":73.2,"n":147,"o":73.2,"t":"2026-10-01T14:15:00Z","v":59019,"vw":73.660953},{"c":73.93,"h":74.26,"l":73.93,"n":49,"o":74.26,"t":"2026-10-01T14:30:00Z","v":1782,"vw":74.118144},{"c":73.71,"h":74.04,"l":73.71,"n":132,"o":74.04,"t":"2026-10-01T14:45:00Z","v":6295,"vw":73.9167},{"c":74.26,"h":74.2912,"l":73.89,"n":151,"o":73.967,"t":"2026-10-01T15:00:00Z","v":7318,"vw":74.148178},{"c":74.22,"h":74.255,"l":74.22,"n":73,"o":74.255,"t":"2026-10-01T15:15:00Z","v":1513,"vw":74.246563},{"c":74.14,"h":74.29,"l":74.14,"n":119,"o":74.215,"t":"2026-10-01T15:30:00Z","v":3292,"vw":74.202403},{"c":74.14,"h":74.26,"l":74.14,"n":36,"o":74.26,"t":"2026-10-01T15:45:00Z","v":828,"vw":74.178123},{"c":74.49,"h":74.58,"l":74.14,"n":257,"o":74.235,"t":"2026-10-01T16:00:00Z","v":16431,"vw":74.431623},{"c":74.25,"h":74.42,"l":74.115,"n":284,"o":74.42,"t":"2026-10-01T16:15:00Z","v":33342,"vw":74.377825},{"c":74.295,"h":74.3,"l":74.15,"n":98,"o":74.19,"t":"2026-10-01T16:30:00Z","v":4613,"vw":74.265881},{"c":74.19,"h":74.35,"l":74.1,"n":234,"o":74.3,"t":"2026-10-01T16:45:00Z","v":18570,"vw":74.325038},{"c":74.13,"h":74.19,"l":74.04,"n":121,"o":74.19,"t":"2026-10-01T17:00:00Z","v":4133,"vw":74.117511},{"c":74.205,"h":74.26,"l":74.05,"n":133,"o":74.05,"t":"2026-10-01T17:15:00Z","v":3660,"vw":74.168957},{"c":74.3,"h":74.3,"l":74.06,"n":148,"o":74.13,"t":"2026-10-01T17:30:00Z","v":6490,"vw":74.171141},{"c":74.56,"h":74.6325,"l":74.2,"n":246,"o":74.2,"t":"2026-10-01T17:45:00Z","v":8435,"vw":74.455316},{"c":74.935,"h":74.96,"l":74.68,"n":270,"o":74.87,"t":"2026-10-01T18:00:00Z","v":29194,"vw":74.816911},{"c":74.82,"h":74.96,"l":74.66,"n":198,"o":74.91,"t":"2026-10-01T18:15:00Z","v":4643,"vw":74.837786},{"c":74.96,"h":74.98,"l":74.65,"n":184,"o":74.84,"t":"2026-10-01T18:30:00Z","v":6087,"vw":74.85759},{"c":74.82,"h":74.9,"l":74.68,"n":167,"o":74.89,"t":"2026-10-01T18:45:00Z","v":8409,"vw":74.816261},{"c":75.17,"h":75.21,"l":74.74,"n":197,"o":74.76,"t":"2026-10-01T19:00:00Z","v":5664,"vw":74.921754},{"c":74.85,"h":75.19,"l":74.734,"n":272,"o":75.18,"t":"2026-10-01T19:15:00Z","v":11525,"vw":74.981444},{"c":75.16,"h":75.185,"l":74.77,"n":532,"o":74.85,"t":"2026-10-01T19:30:00Z","v":17721,"vw":74.943065},{"c":75.72,"h":75.81,"l":75.13,"n":1634,"o":75.175,"t":"2026-10-01T19:45:00Z","v":86766,"vw":75.570939},{"c":75.7,"h":75.7,"l":75.67,"n":18,"o":75.67,"t":"2026-10-01T20:00:00Z","v":82767,"vw":75.699959},{"c":75.87,"h":76.06,"l":75.15,"n":49,"o":75.15,"t":"2026-10-02T13:30:00Z","v":2595,"vw":75.591278},{"c":75.7,"h":76.01,"l":75.7,"n":33,"o":75.94,"t":"2026-10-02T13:45:00Z","v":949,"vw":75.9246},{"c":74.885,"h":75.895,"l":74.84,"n":137,"o":75.895,"t":"2026-10-02T14:00:00Z","v":4563,"vw":75.240401},{"c":74.855,"h":75.13,"l":74.68,"n":157,"o":75.121,"t":"2026-10-02T14:15:00Z","v":5432,"vw":74.963712},{"c":75.06,"h":75.13,"l":74.65,"n":109,"o":75.05,"t":"2026-10-02T14:30:00Z","v":3284,"vw":74.934474},{"c":75,"h":75.27,"l":74.98,"n":70,"o":75,"t":"2026-10-02T14:45:00Z","v":4374,"vw":75.072973},{"c":75.25,"h":75.27,"l":75.02,"n":110,"o":75.02,"t":"2026-10-02T15:00:00Z","v":5492,"vw":75.146386},{"c":75.045,"h":75.165,"l":74.95,"n":74,"o":75.15,"t":"2026-10-02T15:15:00Z","v":2886,"vw":75.084723},{"c":75.15,"h":75.15,"l":74.95,"n":95,"o":74.98,"t":"2026-10-02T15:30:00Z","v":4705,"vw":75.064178},{"c":75.325,"h":75.3899,"l":75.07,"n":127,"o":75.08,"t":"2026-10-02T15:45:00Z","v":4922,"vw":75.27811},{"c":75.485,"h":75.57,"l":75.34,"n":130,"o":75.39,"t":"2026-10-02T16:00:00Z","v":9024,"vw":75.398314},{"c":75.56,"h":75.56,"l":75.39,"n":85,"o":75.39,"t":"2026-10-02T16:15:00Z","v":2208,"vw":75.476667},{"c":75.35,"h":75.565,"l":75.34,"n":54,"o":75.54,"t":"2026-10-02T16:30:00Z","v":2511,"vw":75.489743},{"c":75.37,"h":75.51,"l":75.35,"n":127,"o":75.35,"t":"2026-10-02T16:45:00Z","v":5786,"vw":75.402786},{"c":75.6,"h":75.6,"l":75.39,"n":54,"o":75.39,"t":"2026-10-02T17:00:00Z","v":2574,"vw":75.462848},{"c":75.43,"h":75.61,"l":75.42,"n":126,"o":75.5442,"t":"2026-10-02T17:15:00Z","v":4847,"vw":75.546401},{"c":75.61,"h":75.61,"l":75.36,"n":117,"o":75.46,"t":"2026-10-02T17:30:00Z","v":4418,"vw":75.486389},{"c":75.58,"h":75.64,"l":75.58,"n":48,"o":75.63,"t":"2026-10-02T17:45:00Z","v":1398,"vw":75.59625},{"c":75.74,"h":75.79,"l":75.55,"n":171,"o":75.63,"t":"2026-10-02T18:00:00Z","v":8026,"vw":75.723142},{"c":75.63,"h":75.77,"l":75.63,"n":93,"o":75.73,"t":"2026-10-02T18:15:00Z","v":2787,"vw":75.693178},{"c":75.54,"h":75.66,"l":75.45,"n":83,"o":75.63,"t":"2026-10-02T18:30:00Z","v":2779,"vw":75.59235},{"c":75.795,"h":75.8,"l":75.51,"n":114,"o":75.585,"t":"2026-10-02T18:45:00Z","v":3469,"vw":75.650254},{"c":75.71,"h":75.818,"l":75.65,"n":188,"o":75.818,"t":"2026-10-02T19:00:00Z","v":6364,"vw":75.740316},{"c":75.68,"h":75.76,"l":75.59,"n":187,"o":75.76,"t":"2026-10-02T19:15:00Z","v":7101,"vw":75.688771},{"c":75.7,"h":75.78,"l":75.54,"n":391,"o":75.7,"t":"2026-10-02T19:30:00Z","v":19489,"vw":75.669873},{"c":75.83,"h":75.925,"l":75.66,"n":1254,"o":75.7,"t":"2026-10-02T19:45:00Z","v":62955,"vw":75.803423},{"c":75.87,"h":75.87,"l":75.87,"n":11,"o":75.87,"t":"2026-10-02T20:00:00Z","v":92784,"vw":75.87},{"c":75.25,"h":76.485,"l":74.7602,"n":66,"o":75.34,"t":"2026-10-05T13:30:00Z","v":4047,"vw":75.192759},{"c":75.025,"h":75.1,"l":74.3,"n":96,"o":74.83,"t":"2026-10-05T13:45:00Z","v":4815,"vw":74.731932},{"c":75.68,"h":75.68,"l":74.83,"n":156,"o":75.14,"t":"2026-10-05T14:00:00Z","v":6416,"vw":75.241232},{"c":75.31,"h":75.56,"l":75.05,"n":147,"o":75.05,"t":"2026-10-05T14:15:00Z","v":5687,"vw":75.30754},{"c":75.555,"h":75.6,"l":75.31,"n":113,"o":75.31,"t":"2026-10-05T14:30:00Z","v":5399,"vw":75.437085},{"c":75.35,"h":75.72,"l":75.27,"n":189,"o":75.33,"t":"2026-10-05T14:45:00Z","v":8259,"vw":75.422751},{"c":75.855,"h":75.855,"l":75.35,"n":190,"o":75.54,"t":"2026-10-05T15:00:00Z","v":10005,"vw":75.665622},{"c":75.705,"h":75.934,"l":75.59,"n":192,"o":75.855,"t":"2026-10-05T15:15:00Z","v":7082,"vw":75.788148},{"c":75.57,"h":75.82,"l":75.5,"n":151,"o":75.5,"t":"2026-10-05T15:30:00Z","v":5551,"vw":75.646074},{"c":75.13,"h":75.68,"l":75.12,"n":324,"o":75.68,"t":"2026-10-05T15:45:00Z","v":11912,"vw":75.360354},{"c":75.475,"h":75.5,"l":75.15,"n":397,"o":75.15,"t":"2026-10-05T16:00:00Z","v":15909,"vw":75.324533},{"c":75.345,"h":75.53,"l":75.18,"n":326,"o":75.49,"t":"2026-10-05T16:15:00Z","v":11946,"vw":75.322337},{"c":75.35,"h":75.44,"l":75.14,"n":306,"o":75.28,"t":"2026-10-05T16:30:00Z","v":12863,"vw":75.288501},{"c":75.31,"h":75.48,"l":75.21,"n":389,"o":75.34,"t":"2026-10-05T16:45:00Z","v":19155,"vw":75.313795},{"c":75.465,"h":75.525,"l":75.21,"n":352,"o":75.32,"t":"2026-10-05T17:00:00Z","v":15871,"vw":75.385775},{"c":75,"h":75.49,"l":75,"n":380,"o":75.49,"t":"2026-10-05T17:15:00Z","v":17568,"vw":75.347987},{"c":74.935,"h":75.05,"l":74.66,"n":410,"o":75,"t":"2026-10-05T17:30:00Z","v":21199,"vw":74.831132},{"c":74.725,"h":75.04,"l":74.725,"n":405,"o":74.935,"t":"2026-10-05T17:45:00Z","v":20865,"vw":74.803818},{"c":74.635,"h":74.98,"l":74.525,"n":420,"o":74.8,"t":"2026-10-05T18:00:00Z","v":19743,"vw":74.779856},{"c":74.455,"h":74.77,"l":74.26,"n":497,"o":74.57,"t":"2026-10-05T18:15:00Z","v":21067,"vw":74.473517},{"c":74.215,"h":74.6025,"l":74.1,"n":463,"o":74.45,"t":"2026-10-05T18:30:00Z","v":22423,"vw":74.295751},{"c":73.99,"h":74.465,"l":73.95,"n":477,"o":74.215,"t":"2026-10-05T18:45:00Z","v":25786,"vw":74.180532},{"c":74.065,"h":74.08,"l":73.79,"n":493,"o":74,"t":"2026-10-05T19:00:00Z","v":25633,"vw":73.958483},{"c":73.5,"h":74.06,"l":73.45,"n":615,"o":74.06,"t":"2026-10-05T19:15:00Z","v":31673,"vw":73.833748},{"c":73.58,"h":73.79,"l":73.43,"n":791,"o":73.69,"t":"2026-10-05T19:30:00Z","v":43591,"vw":73.619522},{"c":72.58,"h":73.59,"l":72.57,"n":2195,"o":73.58,"t":"2026-10-05T19:45:00Z","v":139614,"vw":73.050736},{"c":72.59,"h":72.59,"l":71,"n":6,"o":71,"t":"2026-10-05T20:00:00Z","v":27365,"vw":71.005829},{"c":72.04,"h":72.04,"l":72.04,"n":1,"o":72.04,"t":"2026-10-05T21:00:00Z","v":100,"vw":72.04},{"c":71.51,"h":71.51,"l":71,"n":24,"o":71,"t":"2026-10-06T10:30:00Z","v":2815,"vw":71.171255},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-06T11:00:00Z","v":348,"vw":71.49},{"c":70.85,"h":71.81,"l":70.85,"n":89,"o":71.81,"t":"2026-10-06T11:15:00Z","v":3599,"vw":71.195346},{"c":71.16,"h":71.16,"l":71.16,"n":7,"o":71.16,"t":"2026-10-06T11:30:00Z","v":217,"vw":71.16},{"c":71.26,"h":71.61,"l":71.26,"n":19,"o":71.49,"t":"2026-10-06T12:00:00Z","v":635,"vw":71.377886},{"c":71.42,"h":71.65,"l":71.32,"n":19,"o":71.52,"t":"2026-10-06T13:15:00Z","v":1106,"vw":71.498889},{"c":71.75,"h":73.7899,"l":71.52,"n":132,"o":72.47,"t":"2026-10-06T13:30:00Z","v":9809,"vw":72.002813},{"c":72.515,"h":72.93,"l":72.17,"n":110,"o":72.23,"t":"2026-10-06T13:45:00Z","v":8000,"vw":72.411235},{"c":72.44,"h":72.95,"l":72.44,"n":151,"o":72.455,"t":"2026-10-06T14:00:00Z","v":9417,"vw":72.641788},{"c":73.015,"h":73.17,"l":72.325,"n":143,"o":72.54,"t":"2026-10-06T14:15:00Z","v":61154,"vw":72.562151},{"c":72.71,"h":73.18,"l":72.71,"n":219,"o":73.015,"t":"2026-10-06T14:30:00Z","v":11981,"vw":72.967314},{"c":73.25,"h":73.45,"l":72.7,"n":301,"o":72.7,"t":"2026-10-06T14:45:00Z","v":27335,"vw":73.218799},{"c":73.34,"h":73.48,"l":73.09,"n":114,"o":73.1,"t":"2026-10-06T15:00:00Z","v":9529,"vw":73.197818},{"c":73.385,"h":73.53,"l":73.18,"n":89,"o":73.34,"t":"2026-10-06T15:15:00Z","v":7604,"vw":73.371541},{"c":73.635,"h":73.7,"l":73.3,"n":359,"o":73.385,"t":"2026-10-06T15:30:00Z","v":27934,"vw":73.523362},{"c":73.365,"h":73.66,"l":73.365,"n":241,"o":73.635,"t":"2026-10-06T15:45:00Z","v":18288,"vw":73.598543},{"c":73.019,"h":73.36,"l":72.73,"n":329,"o":73.36,"t":"2026-10-06T16:00:00Z","v":21855,"vw":72.95579},{"c":72.67,"h":73.11,"l":72.62,"n":302,"o":73.08,"t":"2026-10-06T16:15:00Z","v":20926,"vw":72.938335},{"c":72.85,"h":72.94,"l":72.67,"n":345,"o":72.7,"t":"2026-10-06T16:30:00Z","v":24548,"vw":72.825698},{"c":72.49,"h":72.85,"l":72.17,"n":425,"o":72.74,"t":"2026-10-06T16:45:00Z","v":24848,"vw":72.54538},{"c":72.41,"h":72.69,"l":72.39,"n":269,"o":72.49,"t":"2026-10-06T17:00:00Z","v":45655,"vw":72.511685},{"c":72.89,"h":72.89,"l":72.28,"n":289,"o":72.33,"t":"2026-10-06T17:15:00Z","v":21141,"vw":72.596546},{"c":72.5,"h":73,"l":72.49,"n":320,"o":72.89,"t":"2026-10-06T17:30:00Z","v":21885,"vw":72.790572},{"c":72.56,"h":72.63,"l":72.26,"n":378,"o":72.5,"t":"2026-10-06T17:45:00Z","v":24218,"vw":72.492074},{"c":72.52,"h":72.74,"l":72.5,"n":352,"o":72.63,"t":"2026-10-06T18:00:00Z","v":23746,"vw":72.634982},{"c":72.56,"h":72.58,"l":72.3,"n":355,"o":72.52,"t":"2026-10-06T18:15:00Z","v":24377,"vw":72.462122},{"c":72.56,"h":72.63,"l":72.47,"n":402,"o":72.56,"t":"2026-10-06T18:30:00Z","v":23513,"vw":72.54539},{"c":72.621,"h":72.77,"l":72.46,"n":379,"o":72.525,"t":"2026-10-06T18:45:00Z","v":19920,"vw":72.643889},{"c":72.04,"h":72.69,"l":71.993,"n":551,"o":72.69,"t":"2026-10-06T19:00:00Z","v":33462,"vw":72.259772},{"c":72.09,"h":72.29,"l":72.04,"n":447,"o":72.05,"t":"2026-10-06T19:15:00Z","v":28884,"vw":72.167924},{"c":72.08,"h":72.5,"l":72.06,"n":797,"o":72.09,"t":"2026-10-06T19:30:00Z","v":47254,"vw":72.258346},{"c":72.05,"h":72.18,"l":71.65,"n":1571,"o":72.08,"t":"2026-10-06T19:45:00Z","v":134578,"vw":72.0192},{"c":72.43,"h":72.43,"l":72.43,"n":6,"o":72.43,"t":"2026-10-06T20:00:00Z","v":1145916,"vw":72.43},{"c":72.96,"h":72.96,"l":72.43,"n":33,"o":72.43,"t":"2026-10-07T08:15:00Z","v":2859,"vw":72.501204},{"c":71.8,"h":71.8,"l":71.5,"n":19,"o":71.5,"t":"2026-10-07T08:45:00Z","v":362,"vw":71.703571},{"c":71.5,"h":71.5,"l":71.5,"n":17,"o":71.5,"t":"2026-10-07T10:30:00Z","v":537,"vw":71.5},{"c":73,"h":73.4,"l":72.4,"n":54,"o":72.4,"t":"2026-10-07T11:00:00Z","v":2144,"vw":72.83952},{"c":72.7,"h":72.7,"l":72.7,"n":2,"o":72.7,"t":"2026-10-07T11:30:00Z","v":500,"vw":72.7},{"c":72.71,"h":72.71,"l":72.7,"n":18,"o":72.7,"t":"2026-10-07T12:30:00Z","v":635,"vw":72.701664},{"c":72.89,"h":72.9,"l":72.89,"n":22,"o":72.9,"t":"2026-10-07T13:00:00Z","v":411,"vw":72.89495},{"c":72.3,"h":73.505,"l":72.15,"n":118,"o":72.21,"t":"2026-10-07T13:30:00Z","v":9684,"vw":72.658023},{"c":71.525,"h":72.32,"l":71.27,"n":227,"o":72.15,"t":"2026-10-07T13:45:00Z","v":49043,"vw":71.908685},{"c":70.9,"h":71.525,"l":70.9,"n":162,"o":71.525,"t":"2026-10-07T14:00:00Z","v":9677,"vw":71.404625},{"c":71.3,"h":71.3,"l":70.88,"n":91,"o":70.89,"t":"2026-10-07T14:15:00Z","v":3933,"vw":71.200167},{"c":71.14,"h":71.37,"l":70.87,"n":248,"o":71.37,"t":"2026-10-07T14:30:00Z","v":8756,"vw":71.105657},{"c":70.915,"h":71.135,"l":70.77,"n":218,"o":71.135,"t":"2026-10-07T14:45:00Z","v":10561,"vw":71.04617},{"c":70.43,"h":70.97,"l":70.3,"n":414,"o":70.74,"t":"2026-10-07T15:00:00Z","v":18291,"vw":70.545462},{"c":70.01,"h":70.74,"l":70,"n":321,"o":70.43,"t":"2026-10-07T15:15:00Z","v":15113,"vw":70.30231},{"c":70.29,"h":70.5599,"l":69.71,"n":428,"o":70,"t":"2026-10-07T15:30:00Z","v":24612,"vw":70.033922},{"c":70.51,"h":70.785,"l":70.1,"n":177,"o":70.11,"t":"2026-10-07T15:45:00Z","v":8514,"vw":70.445818},{"c":70.75,"h":70.99,"l":70.59,"n":333,"o":70.705,"t":"2026-10-07T16:00:00Z","v":17180,"vw":70.78332},{"c":70.58,"h":71.32,"l":70.58,"n":352,"o":70.83,"t":"2026-10-07T16:15:00Z","v":25219,"vw":71.006612},{"c":70.42,"h":70.88,"l":70.365,"n":229,"o":70.53,"t":"2026-10-07T16:30:00Z","v":11451,"vw":70.694267},{"c":70.43,"h":70.595,"l":70.31,"n":177,"o":70.3331,"t":"2026-10-07T16:45:00Z","v":5772,"vw":70.432909},{"c":70.4,"h":70.525,"l":70.24,"n":250,"o":70.4,"t":"2026-10-07T17:00:00Z","v":13453,"vw":70.362447},{"c":70.685,"h":70.685,"l":70.41,"n":99,"o":70.425,"t":"2026-10-07T17:15:00Z","v":3692,"vw":70.515983},{"c":70.99,"h":70.99,"l":70.56,"n":242,"o":70.59,"t":"2026-10-07T17:30:00Z","v":10257,"vw":70.674817},{"c":70.795,"h":70.99,"l":70.75,"n":349,"o":70.95,"t":"2026-10-07T17:45:00Z","v":18630,"vw":70.873098},{"c":70.45,"h":70.89,"l":70.45,"n":609,"o":70.79,"t":"2026-10-07T18:00:00Z","v":62267,"vw":70.5803},{"c":70.62,"h":70.69,"l":70.39,"n":276,"o":70.41,"t":"2026-10-07T18:15:00Z","v":12461,"vw":70.588079},{"c":70.77,"h":70.805,"l":70.62,"n":289,"o":70.62,"t":"2026-10-07T18:30:00Z","v":11657,"vw":70.677741},{"c":70.66,"h":70.88,"l":70.555,"n":378,"o":70.78,"t":"2026-10-07T18:45:00Z","v":19826,"vw":70.697163},{"c":70.795,"h":70.93,"l":70.65,"n":447,"o":70.775,"t":"2026-10-07T19:00:00Z","v":23185,"vw":70.754113},{"c":71.115,"h":71.115,"l":70.73,"n":459,"o":70.75,"t":"2026-10-07T19:15:00Z","v":25599,"vw":70.862889},{"c":71.1025,"h":71.13,"l":70.87,"n":504,"o":70.94,"t":"2026-10-07T19:30:00Z","v":24828,"vw":70.978836},{"c":70.36,"h":71.19,"l":70.21,"n":1893,"o":71.115,"t":"2026-10-07T19:45:00Z","v":145426,"vw":70.717582},{"c":71.25,"h":71.25,"l":71.25,"n":6,"o":71.25,"t":"2026-10-07T20:00:00Z","v":36992,"vw":71.25},{"c":71.25,"h":71.25,"l":71.25,"n":15,"o":71.25,"t":"2026-10-08T08:30:00Z","v":1086,"vw":71.25},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-10-08T08:45:00Z","v":100,"vw":71.01},{"c":71.01,"h":71.01,"l":71.01,"n":11,"o":71.01,"t":"2026-10-08T09:00:00Z","v":406,"vw":71.01},{"c":71.5,"h":72.01,"l":71.25,"n":20,"o":72.01,"t":"2026-10-08T11:15:00Z","v":627,"vw":71.581827},{"c":71.5,"h":71.5,"l":70.91,"n":64,"o":70.91,"t":"2026-10-08T13:30:00Z","v":5642,"vw":71.310771},{"c":71.44,"h":72,"l":71.11,"n":159,"o":71.86,"t":"2026-10-08T13:45:00Z","v":11208,"vw":71.407353},{"c":72.08,"h":72.08,"l":71.2,"n":390,"o":71.525,"t":"2026-10-08T14:00:00Z","v":28995,"vw":71.545094},{"c":72.2,"h":72.21,"l":71.67,"n":158,"o":71.915,"t":"2026-10-08T14:15:00Z","v":13285,"vw":71.970596},{"c":72.71,"h":72.71,"l":72.0097,"n":144,"o":72.0097,"t":"2026-10-08T14:30:00Z","v":8509,"vw":72.458952},{"c":72.64,"h":72.7125,"l":72.56,"n":119,"o":72.7125,"t":"2026-10-08T14:45:00Z","v":6676,"vw":72.613875},{"c":71.97,"h":72.58,"l":71.96,"n":187,"o":72.58,"t":"2026-10-08T15:00:00Z","v":10080,"vw":72.335581},{"c":72.12,"h":72.4,"l":71.9,"n":180,"o":72.08,"t":"2026-10-08T15:15:00Z","v":10948,"vw":72.073073},{"c":72.33,"h":72.5499,"l":72.15,"n":119,"o":72.19,"t":"2026-10-08T15:30:00Z","v":4335,"vw":72.301424},{"c":72.705,"h":72.705,"l":72.3473,"n":180,"o":72.365,"t":"2026-10-08T15:45:00Z","v":10328,"vw":72.466032},{"c":72.24,"h":72.68,"l":72.24,"n":196,"o":72.62,"t":"2026-10-08T16:00:00Z","v":10582,"vw":72.577104},{"c":72.04,"h":72.38,"l":72,"n":272,"o":72.22,"t":"2026-10-08T16:15:00Z","v":12462,"vw":72.128878},{"c":72.19,"h":72.19,"l":71.93,"n":138,"o":71.93,"t":"2026-10-08T16:30:00Z","v":7192,"vw":72.037781},{"c":72.36,"h":72.4,"l":72.14,"n":212,"o":72.205,"t":"2026-10-08T16:45:00Z","v":7884,"vw":72.275577},{"c":72.855,"h":72.855,"l":72.375,"n":490,"o":72.4,"t":"2026-10-08T17:00:00Z","v":59288,"vw":72.547188},{"c":72.675,"h":73.205,"l":72.59,"n":228,"o":72.855,"t":"2026-10-08T17:15:00Z","v":14392,"vw":72.822111},{"c":72.495,"h":72.78,"l":72.35,"n":150,"o":72.675,"t":"2026-10-08T17:30:00Z","v":9623,"vw":72.580024},{"c":72.165,"h":72.5,"l":72.13,"n":206,"o":72.5,"t":"2026-10-08T17:45:00Z","v":13090,"vw":72.308546},{"c":72.625,"h":72.755,"l":72.045,"n":139,"o":72.17,"t":"2026-10-08T18:00:00Z","v":9279,"vw":72.328538},{"c":72.48,"h":72.61,"l":72.14,"n":98,"o":72.41,"t":"2026-10-08T18:15:00Z","v":6042,"vw":72.369046},{"c":72.635,"h":72.635,"l":72.12,"n":130,"o":72.54,"t":"2026-10-08T18:30:00Z","v":8249,"vw":72.39556},{"c":72.615,"h":72.75,"l":72.445,"n":153,"o":72.625,"t":"2026-10-08T18:45:00Z","v":7454,"vw":72.535317},{"c":72.725,"h":72.79,"l":72.3,"n":277,"o":72.615,"t":"2026-10-08T19:00:00Z","v":10903,"vw":72.554018},{"c":72.73,"h":72.81,"l":72.6,"n":454,"o":72.7175,"t":"2026-10-08T19:15:00Z","v":14660,"vw":72.676323},{"c":72.405,"h":72.74,"l":72.365,"n":567,"o":72.73,"t":"2026-10-08T19:30:00Z","v":16842,"vw":72.529537},{"c":72.2,"h":72.59,"l":72,"n":1151,"o":72.415,"t":"2026-10-08T19:45:00Z","v":60179,"vw":72.441904},{"c":72.23,"h":72.3,"l":72.23,"n":15,"o":72.23,"t":"2026-10-08T20:00:00Z","v":30509,"vw":72.23023},{"c":72.23,"h":72.23,"l":72.23,"n":23,"o":72.23,"t":"2026-10-09T08:00:00Z","v":1280,"vw":72.23},{"c":72.6,"h":73.51,"l":72.6,"n":24,"o":73.51,"t":"2026-10-09T10:00:00Z","v":530,"vw":72.918058},{"c":71.9,"h":71.9,"l":71.9,"n":3,"o":71.9,"t":"2026-10-09T11:00:00Z","v":417,"vw":71.9},{"c":72,"h":72,"l":72,"n":14,"o":72,"t":"2026-10-09T12:00:00Z","v":310,"vw":72},{"c":73.15,"h":73.15,"l":73.15,"n":9,"o":73.15,"t":"2026-10-09T13:00:00Z","v":193,"vw":73.15},{"c":73,"h":73,"l":71.9,"n":25,"o":71.9,"t":"2026-10-09T13:15:00Z","v":671,"vw":72.46323},{"c":72.8,"h":72.81,"l":72.24,"n":64,"o":72.39,"t":"2026-10-09T13:30:00Z","v":3585,"vw":72.375985},{"c":72.37,"h":72.77,"l":72.37,"n":5,"o":72.77,"t":"2026-10-09T13:45:00Z","v":402,"vw":72.525039},{"c":72.915,"h":72.915,"l":71.9166,"n":11,"o":71.9166,"t":"2026-10-09T14:00:00Z","v":433,"vw":72.393358},{"c":73.59,"h":73.75,"l":73.22,"n":90,"o":73.26,"t":"2026-10-09T14:15:00Z","v":2897,"vw":73.466343},{"c":73.82,"h":74.06,"l":73.64,"n":127,"o":73.84,"t":"2026-10-09T14:30:00Z","v":6029,"vw":73.907421},{"c":73.84,"h":74.05,"l":73.8339,"n":101,"o":73.965,"t":"2026-10-09T14:45:00Z","v":5225,"vw":73.956804},{"c":74.315,"h":74.47,"l":73.905,"n":198,"o":74.05,"t":"2026-10-09T15:00:00Z","v":7307,"vw":74.227307},{"c":74.3,"h":74.38,"l":73.84,"n":94,"o":74.38,"t":"2026-10-09T15:15:00Z","v":3058,"vw":74.227775},{"c":74.07,"h":74.31,"l":74.07,"n":87,"o":74.3,"t":"2026-10-09T15:30:00Z","v":2276,"vw":74.176583},{"c":74.08,"h":74.09,"l":73.92,"n":181,"o":73.98,"t":"2026-10-09T15:45:00Z","v":6428,"vw":74.00096},{"c":74.11,"h":74.13,"l":73.98,"n":87,"o":74.1,"t":"2026-10-09T16:00:00Z","v":2121,"vw":74.076322},{"c":74.04,"h":74.16,"l":73.925,"n":47,"o":74.16,"t":"2026-10-09T16:15:00Z","v":1574,"vw":74.009837},{"c":74.13,"h":74.21,"l":74.05,"n":228,"o":74.05,"t":"2026-10-09T16:30:00Z","v":10810,"vw":74.11502},{"c":74.12,"h":74.24,"l":73.92,"n":286,"o":73.98,"t":"2026-10-09T16:45:00Z","v":17067,"vw":74.054391},{"c":74.05,"h":74.29,"l":74.05,"n":140,"o":74.1725,"t":"2026-10-09T17:00:00Z","v":3676,"vw":74.1755},{"c":74.44,"h":74.44,"l":74.05,"n":161,"o":74.05,"t":"2026-10-09T17:15:00Z","v":7022,"vw":74.218452},{"c":74.32,"h":74.43,"l":74.16,"n":112,"o":74.42,"t":"2026-10-09T17:30:00Z","v":5346,"vw":74.26546},{"c":74.43,"h":74.62,"l":74.14,"n":94,"o":74.42,"t":"2026-10-09T17:45:00Z","v":5841,"vw":74.491905},{"c":74.85,"h":74.85,"l":74.435,"n":114,"o":74.52,"t":"2026-10-09T18:00:00Z","v":5962,"vw":74.525742},{"c":74.49,"h":74.87,"l":74.4,"n":151,"o":74.86,"t":"2026-10-09T18:15:00Z","v":8482,"vw":74.651227},{"c":74.77,"h":74.78,"l":74.51,"n":140,"o":74.59,"t":"2026-10-09T18:30:00Z","v":3798,"vw":74.628182},{"c":74.28,"h":74.77,"l":74.16,"n":447,"o":74.77,"t":"2026-10-09T18:45:00Z","v":21524,"vw":74.401981},{"c":74.72,"h":74.9754,"l":74.275,"n":234,"o":74.38,"t":"2026-10-09T19:00:00Z","v":7664,"vw":74.562751},{"c":74.75,"h":74.82,"l":74.63,"n":244,"o":74.79,"t":"2026-10-09T19:15:00Z","v":5674,"vw":74.708967},{"c":74.67,"h":74.75,"l":74.6,"n":298,"o":74.64,"t":"2026-10-09T19:30:00Z","v":9665,"vw":74.686875},{"c":75.04,"h":75.08,"l":74.335,"n":865,"o":74.71,"t":"2026-10-09T19:45:00Z","v":54485,"vw":74.677613},{"c":74.85,"h":74.85,"l":74.85,"n":6,"o":74.85,"t":"2026-10-09T20:00:00Z","v":32147,"vw":74.85},{"c":74.84,"h":74.84,"l":74.84,"n":23,"o":74.84,"t":"2026-10-12T09:00:00Z","v":2301,"vw":74.84},{"c":75.77,"h":76.265,"l":74.46,"n":49,"o":74.46,"t":"2026-10-12T13:30:00Z","v":4612,"vw":74.798383},{"c":75.32,"h":75.875,"l":75.32,"n":15,"o":75.875,"t":"2026-10-12T13:45:00Z","v":585,"vw":75.73625},{"c":75.365,"h":75.365,"l":75.365,"n":4,"o":75.365,"t":"2026-10-12T14:00:00Z","v":106,"vw":75.365},{"c":75.13,"h":75.59,"l":75.02,"n":125,"o":75.42,"t":"2026-10-12T14:15:00Z","v":7978,"vw":75.28995},{"c":74.895,"h":75.195,"l":74.685,"n":91,"o":75.17,"t":"2026-10-12T14:30:00Z","v":3886,"vw":75.044217},{"c":75.18,"h":75.2,"l":74.845,"n":177,"o":75.06,"t":"2026-10-12T14:45:00Z","v":10612,"vw":75.031547},{"c":75.185,"h":75.31,"l":75.09,"n":31,"o":75.18,"t":"2026-10-12T15:00:00Z","v":1094,"vw":75.182778},{"c":75.175,"h":75.4,"l":75.0851,"n":65,"o":75.21,"t":"2026-10-12T15:15:00Z","v":1505,"vw":75.252867},{"c":75.45,"h":75.64,"l":75.16,"n":281,"o":75.32,"t":"2026-10-12T15:30:00Z","v":23434,"vw":75.430088},{"c":75.48,"h":75.685,"l":75.3601,"n":201,"o":75.47,"t":"2026-10-12T15:45:00Z","v":14427,"vw":75.482567},{"c":75.475,"h":75.53,"l":75.435,"n":89,"o":75.49,"t":"2026-10-12T16:00:00Z","v":3469,"vw":75.482188},{"c":75.57,"h":75.575,"l":75.42,"n":84,"o":75.425,"t":"2026-10-12T16:15:00Z","v":4289,"vw":75.494596},{"c":75.54,"h":75.58,"l":75.42,"n":71,"o":75.58,"t":"2026-10-12T16:30:00Z","v":2825,"vw":75.479969},{"c":75.375,"h":75.71,"l":75.345,"n":59,"o":75.56,"t":"2026-10-12T16:45:00Z","v":2587,"vw":75.533643},{"c":75.47,"h":75.63,"l":75.335,"n":133,"o":75.485,"t":"2026-10-12T17:00:00Z","v":3757,"vw":75.521555},{"c":75.2,"h":75.58,"l":75.14,"n":283,"o":75.505,"t":"2026-10-12T17:15:00Z","v":18740,"vw":75.481622},{"c":74.96,"h":75.2,"l":74.96,"n":215,"o":75.14,"t":"2026-10-12T17:30:00Z","v":8553,"vw":75.117953},{"c":74.88,"h":74.95,"l":74.84,"n":69,"o":74.925,"t":"2026-10-12T17:45:00Z","v":2319,"vw":74.909588},{"c":74.81,"h":74.99,"l":74.77,"n":120,"o":74.89,"t":"2026-10-12T18:00:00Z","v":6158,"vw":74.861594},{"c":75.1,"h":75.1,"l":74.755,"n":130,"o":74.91,"t":"2026-10-12T18:15:00Z","v":7693,"vw":74.955126},{"c":75.045,"h":75.11,"l":74.76,"n":304,"o":74.94,"t":"2026-10-12T18:30:00Z","v":16872,"vw":74.971053},{"c":75.14,"h":75.14,"l":74.84,"n":203,"o":75.07,"t":"2026-10-12T18:45:00Z","v":5291,"vw":74.991348},{"c":74.935,"h":75.17,"l":74.915,"n":200,"o":75.115,"t":"2026-10-12T19:00:00Z","v":8612,"vw":75.074234},{"c":75.115,"h":75.18,"l":74.935,"n":190,"o":74.95,"t":"2026-10-12T19:15:00Z","v":7686,"vw":75.080332},{"c":75.28,"h":75.28,"l":75.12,"n":200,"o":75.12,"t":"2026-10-12T19:30:00Z","v":9424,"vw":75.236645},{"c":74.87,"h":75.32,"l":74.825,"n":900,"o":75.28,"t":"2026-10-12T19:45:00Z","v":46280,"vw":74.990966},{"c":74.83,"h":74.83,"l":74.83,"n":3,"o":74.83,"t":"2026-10-12T20:00:00Z","v":11024,"vw":74.83},{"c":74.8,"h":74.83,"l":74.8,"n":21,"o":74.83,"t":"2026-10-13T08:15:00Z","v":438,"vw":74.815},{"c":75.225,"h":76.01,"l":75,"n":67,"o":75.44,"t":"2026-10-13T13:30:00Z","v":13626,"vw":75.601637},{"c":74.4251,"h":75.6951,"l":74.4251,"n":107,"o":75.41,"t":"2026-10-13T13:45:00Z","v":13492,"vw":75.077199},{"c":74.71,"h":75,"l":74.54,"n":114,"o":75,"t":"2026-10-13T14:00:00Z","v":12851,"vw":74.710581},{"c":74.78,"h":74.795,"l":74.11,"n":119,"o":74.6146,"t":"2026-10-13T14:15:00Z","v":6980,"vw":74.528533},{"c":74.3865,"h":74.63,"l":74.15,"n":78,"o":74.63,"t":"2026-10-13T14:30:00Z","v":5333,"vw":74.444045},{"c":74.585,"h":74.73,"l":74.3892,"n":69,"o":74.3892,"t":"2026-10-13T14:45:00Z","v":4231,"vw":74.54658},{"c":74.6,"h":74.815,"l":74.41,"n":139,"o":74.6,"t":"2026-10-13T15:00:00Z","v":11825,"vw":74.567392},{"c":74.72,"h":74.93,"l":74.715,"n":82,"o":74.79,"t":"2026-10-13T15:15:00Z","v":4309,"vw":74.801407},{"c":74.91,"h":74.94,"l":74.72,"n":43,"o":74.91,"t":"2026-10-13T15:30:00Z","v":3861,"vw":74.836276},{"c":74.935,"h":75.51,"l":74.9,"n":232,"o":74.9,"t":"2026-10-13T15:45:00Z","v":12457,"vw":75.162124},{"c":74.68,"h":74.94,"l":74.68,"n":95,"o":74.8201,"t":"2026-10-13T16:00:00Z","v":12664,"vw":74.886331},{"c":74.3825,"h":74.765,"l":74.3825,"n":157,"o":74.695,"t":"2026-10-13T16:15:00Z","v":13400,"vw":74.720967},{"c":74.43,"h":74.55,"l":74.1504,"n":64,"o":74.41,"t":"2026-10-13T16:30:00Z","v":2809,"vw":74.370128},{"c":74.3694,"h":74.52,"l":74.32,"n":71,"o":74.41,"t":"2026-10-13T16:45:00Z","v":3399,"vw":74.399509},{"c":74.335,"h":74.5195,"l":74.31,"n":32,"o":74.46,"t":"2026-10-13T17:00:00Z","v":2372,"vw":74.383019},{"c":74.24,"h":74.34,"l":74.1,"n":93,"o":74.34,"t":"2026-10-13T17:15:00Z","v":6082,"vw":74.240204},{"c":74.495,"h":74.61,"l":74.34,"n":102,"o":74.43,"t":"2026-10-13T17:30:00Z","v":7020,"vw":74.451595},{"c":74.685,"h":74.92,"l":74.4201,"n":125,"o":74.48,"t":"2026-10-13T17:45:00Z","v":9278,"vw":74.706705},{"c":74.495,"h":74.86,"l":74.3286,"n":194,"o":74.86,"t":"2026-10-13T18:00:00Z","v":15518,"vw":74.671486},{"c":74.64,"h":74.68,"l":74.48,"n":92,"o":74.63,"t":"2026-10-13T18:15:00Z","v":7958,"vw":74.57936},{"c":74.69,"h":74.86,"l":74.65,"n":131,"o":74.65,"t":"2026-10-13T18:30:00Z","v":9722,"vw":74.709206},{"c":74.795,"h":74.965,"l":74.73,"n":37,"o":74.76,"t":"2026-10-13T18:45:00Z","v":2632,"vw":74.79765},{"c":75.015,"h":75.06,"l":74.8752,"n":43,"o":74.94,"t":"2026-10-13T19:00:00Z","v":1899,"vw":74.971631},{"c":75.28,"h":75.29,"l":74.995,"n":162,"o":75.19,"t":"2026-10-13T19:15:00Z","v":9505,"vw":75.161554},{"c":75.365,"h":75.49,"l":75.2474,"n":205,"o":75.2474,"t":"2026-10-13T19:30:00Z","v":10377,"vw":75.38786},{"c":75.49,"h":75.62,"l":75.2901,"n":646,"o":75.2901,"t":"2026-10-13T19:45:00Z","v":27427,"vw":75.418641},{"c":75.42,"h":75.42,"l":75.42,"n":4,"o":75.42,"t":"2026-10-13T20:00:00Z","v":17524,"vw":75.42},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-14T11:15:00Z","v":650,"vw":74.45},{"c":75.4,"h":75.4,"l":75.4,"n":3,"o":75.4,"t":"2026-10-14T13:00:00Z","v":105,"vw":75.4},{"c":74.6745,"h":74.915,"l":74.6745,"n":15,"o":74.8,"t":"2026-10-14T13:30:00Z","v":1398,"vw":74.80036},{"c":74.4,"h":74.72,"l":74.4,"n":36,"o":74.5,"t":"2026-10-14T13:45:00Z","v":2464,"vw":74.5},{"c":74.01,"h":74.455,"l":74,"n":110,"o":74.455,"t":"2026-10-14T14:00:00Z","v":6680,"vw":74.134606},{"c":74.58,"h":74.825,"l":74.01,"n":33,"o":74.01,"t":"2026-10-14T14:15:00Z","v":1606,"vw":74.541438},{"c":74.13,"h":74.59,"l":74.1,"n":101,"o":74.59,"t":"2026-10-14T14:30:00Z","v":4028,"vw":74.366617},{"c":73.95,"h":74.1642,"l":73.95,"n":78,"o":74.1,"t":"2026-10-14T14:45:00Z","v":5166,"vw":74.071507},{"c":73.6825,"h":73.96,"l":73.505,"n":258,"o":73.95,"t":"2026-10-14T15:00:00Z","v":14880,"vw":73.689462},{"c":73.2,"h":73.53,"l":73.2,"n":322,"o":73.5,"t":"2026-10-14T15:15:00Z","v":16246,"vw":73.431215},{"c":73.06,"h":73.21,"l":72.89,"n":174,"o":73.21,"t":"2026-10-14T15:30:00Z","v":9809,"vw":73.001983},{"c":73.01,"h":73.07,"l":72.98,"n":111,"o":73.035,"t":"2026-10-14T15:45:00Z","v":4870,"vw":73.023026},{"c":72.855,"h":73.1,"l":72.855,"n":188,"o":73.05,"t":"2026-10-14T16:00:00Z","v":11800,"vw":72.955201},{"c":73.065,"h":73.19,"l":72.8,"n":192,"o":72.81,"t":"2026-10-14T16:15:00Z","v":10489,"vw":72.967},{"c":73.29,"h":73.35,"l":73.05,"n":171,"o":73.06,"t":"2026-10-14T16:30:00Z","v":6059,"vw":73.162957},{"c":72.97,"h":73.31,"l":72.94,"n":292,"o":73.31,"t":"2026-10-14T16:45:00Z","v":16611,"vw":73.142408},{"c":72.81,"h":72.97,"l":72.745,"n":170,"o":72.97,"t":"2026-10-14T17:00:00Z","v":12313,"vw":72.836826},{"c":72.985,"h":73.04,"l":72.8,"n":149,"o":72.8,"t":"2026-10-14T17:15:00Z","v":5403,"vw":72.934894},{"c":73.08,"h":73.085,"l":72.81,"n":225,"o":72.955,"t":"2026-10-14T17:30:00Z","v":7361,"vw":72.939013},{"c":73.065,"h":73.15,"l":72.99,"n":222,"o":73.015,"t":"2026-10-14T17:45:00Z","v":19203,"vw":73.034031},{"c":73.055,"h":73.12,"l":72.8101,"n":310,"o":72.98,"t":"2026-10-14T18:00:00Z","v":18018,"vw":72.998406},{"c":73.135,"h":73.16,"l":72.955,"n":287,"o":72.99,"t":"2026-10-14T18:15:00Z","v":16335,"vw":73.029755},{"c":73.375,"h":73.38,"l":73.03,"n":301,"o":73.1,"t":"2026-10-14T18:30:00Z","v":15614,"vw":73.146536},{"c":73.3125,"h":73.72,"l":73.225,"n":381,"o":73.51,"t":"2026-10-14T18:45:00Z","v":26763,"vw":73.443086},{"c":73.2,"h":73.51,"l":73.16,"n":258,"o":73.3261,"t":"2026-10-14T19:00:00Z","v":12428,"vw":73.32891},{"c":73.08,"h":73.12,"l":72.95,"n":239,"o":73.095,"t":"2026-10-14T19:15:00Z","v":12415,"vw":73.050597},{"c":73.2925,"h":73.33,"l":73.062,"n":367,"o":73.1,"t":"2026-10-14T19:30:00Z","v":14802,"vw":73.185143},{"c":73.44,"h":73.45,"l":73.1401,"n":940,"o":73.38,"t":"2026-10-14T19:45:00Z","v":46948,"vw":73.28043},{"c":73.25,"h":74.21,"l":73.25,"n":5,"o":74.21,"t":"2026-10-14T20:00:00Z","v":28420,"vw":74.206622},{"c":74.18,"h":74.21,"l":74.18,"n":13,"o":74.21,"t":"2026-10-15T08:00:00Z","v":333,"vw":74.195},{"c":74.04,"h":74.51,"l":73.5,"n":31,"o":74.51,"t":"2026-10-15T11:45:00Z","v":1050,"vw":74.082222},{"c":74.1,"h":74.1,"l":74.1,"n":4,"o":74.1,"t":"2026-10-15T12:30:00Z","v":202,"vw":74.1},{"c":73.9,"h":74,"l":73.9,"n":13,"o":74,"t":"2026-10-15T12:45:00Z","v":335,"vw":73.96142},{"c":72.74,"h":74,"l":72.74,"n":263,"o":73.61,"t":"2026-10-15T13:30:00Z","v":17692,"vw":73.076364},{"c":72,"h":72.74,"l":71.57,"n":126,"o":72.74,"t":"2026-10-15T13:45:00Z","v":11544,"vw":72.000508},{"c":72.38,"h":72.595,"l":71.7664,"n":119,"o":71.94,"t":"2026-10-15T14:00:00Z","v":16480,"vw":72.139241},{"c":72.51,"h":72.75,"l":72.325,"n":141,"o":72.48,"t":"2026-10-15T14:15:00Z","v":7211,"vw":72.460115},{"c":72.77,"h":72.77,"l":72.49,"n":251,"o":72.49,"t":"2026-10-15T14:30:00Z","v":16157,"vw":72.61793},{"c":72.675,"h":72.71,"l":72.5267,"n":104,"o":72.64,"t":"2026-10-15T14:45:00Z","v":3931,"vw":72.650169},{"c":72.69,"h":72.7799,"l":72.455,"n":191,"o":72.7799,"t":"2026-10-15T15:00:00Z","v":14481,"vw":72.607983},{"c":72.425,"h":72.77,"l":72.41,"n":295,"o":72.73,"t":"2026-10-15T15:15:00Z","v":23113,"vw":72.616088},{"c":72.42,"h":72.5,"l":72.27,"n":63,"o":72.425,"t":"2026-10-15T15:30:00Z","v":4035,"vw":72.405748},{"c":72.53,"h":72.53,"l":72.2853,"n":149,"o":72.53,"t":"2026-10-15T15:45:00Z","v":27692,"vw":72.414956},{"c":72.38,"h":72.52,"l":72.29,"n":80,"o":72.42,"t":"2026-10-15T16:00:00Z","v":3482,"vw":72.407746},{"c":72.35,"h":72.44,"l":72.27,"n":168,"o":72.32,"t":"2026-10-15T16:15:00Z","v":9545,"vw":72.311344},{"c":72.4,"h":72.445,"l":72.3414,"n":80,"o":72.445,"t":"2026-10-15T16:30:00Z","v":2748,"vw":72.392948},{"c":72.29,"h":72.35,"l":72.23,"n":76,"o":72.3,"t":"2026-10-15T16:45:00Z","v":3356,"vw":72.292093},{"c":72.3,"h":72.38,"l":72.21,"n":199,"o":72.2575,"t":"2026-10-15T17:00:00Z","v":19253,"vw":72.310064},{"c":71.99,"h":72.335,"l":71.99,"n":525,"o":72.3,"t":"2026-10-15T17:15:00Z","v":43948,"vw":72.224331},{"c":72.095,"h":72.19,"l":71.84,"n":243,"o":71.93,"t":"2026-10-15T17:30:00Z","v":18662,"vw":72.024621},{"c":72.02,"h":72.095,"l":71.86,"n":165,"o":72.095,"t":"2026-10-15T17:45:00Z","v":13601,"vw":71.944099},{"c":72.13,"h":72.39,"l":72.04,"n":170,"o":72.07,"t":"2026-10-15T18:00:00Z","v":22494,"vw":72.096819},{"c":71.905,"h":72.13,"l":71.895,"n":115,"o":71.9967,"t":"2026-10-15T18:15:00Z","v":12308,"vw":72.100348},{"c":72.025,"h":72.05,"l":71.895,"n":95,"o":71.905,"t":"2026-10-15T18:30:00Z","v":5350,"vw":71.969049},{"c":71.95,"h":72.01,"l":71.86,"n":180,"o":71.98,"t":"2026-10-15T18:45:00Z","v":16647,"vw":71.947483},{"c":71.97,"h":71.97,"l":71.7912,"n":125,"o":71.915,"t":"2026-10-15T19:00:00Z","v":7404,"vw":71.883563},{"c":71.94,"h":71.96,"l":71.6701,"n":375,"o":71.84,"t":"2026-10-15T19:15:00Z","v":32432,"vw":71.806061},{"c":71.83,"h":72.01,"l":71.83,"n":174,"o":71.94,"t":"2026-10-15T19:30:00Z","v":5618,"vw":71.937691},{"c":71.66,"h":71.91,"l":71.55,"n":566,"o":71.805,"t":"2026-10-15T19:45:00Z","v":33450,"vw":71.738709},{"c":72.38,"h":72.38,"l":72.38,"n":2,"o":72.38,"t":"2026-10-15T20:00:00Z","v":16596,"vw":72.38},{"c":71.79,"h":73.04,"l":71.5501,"n":44,"o":72.23,"t":"2026-10-16T13:30:00Z","v":4888,"vw":72.221099},{"c":71.695,"h":72.075,"l":71.52,"n":77,"o":72.075,"t":"2026-10-16T13:45:00Z","v":11165,"vw":71.824594},{"c":72.125,"h":72.14,"l":71.7926,"n":124,"o":72,"t":"2026-10-16T14:00:00Z","v":12147,"vw":72.023421},{"c":71.74,"h":71.77,"l":71.51,"n":81,"o":71.77,"t":"2026-10-16T14:15:00Z","v":2708,"vw":71.691944},{"c":71.7,"h":71.73,"l":71.68,"n":33,"o":71.71,"t":"2026-10-16T14:30:00Z","v":1611,"vw":71.707487},{"c":71.86,"h":71.94,"l":71.5534,"n":52,"o":71.76,"t":"2026-10-16T14:45:00Z","v":2959,"vw":71.729161},{"c":71.675,"h":72.01,"l":71.67,"n":111,"o":71.925,"t":"2026-10-16T15:00:00Z","v":9051,"vw":71.774818},{"c":71.46,"h":71.66,"l":71.4,"n":226,"o":71.66,"t":"2026-10-16T15:15:00Z","v":40872,"vw":71.612473},{"c":71.14,"h":71.6,"l":71.0801,"n":138,"o":71.3703,"t":"2026-10-16T15:30:00Z","v":8251,"vw":71.356781},{"c":71.51,"h":71.71,"l":71.145,"n":75,"o":71.145,"t":"2026-10-16T15:45:00Z","v":17902,"vw":71.360059},{"c":71.515,"h":71.65,"l":71.36,"n":52,"o":71.65,"t":"2026-10-16T16:00:00Z","v":12525,"vw":71.518223},{"c":71.584,"h":71.79,"l":71.38,"n":163,"o":71.38,"t":"2026-10-16T16:15:00Z","v":13101,"vw":71.625255},{"c":72.195,"h":72.215,"l":71.6041,"n":214,"o":71.66,"t":"2026-10-16T16:30:00Z","v":41461,"vw":71.856017},{"c":71.98,"h":72.26,"l":71.92,"n":75,"o":72.19,"t":"2026-10-16T16:45:00Z","v":5347,"vw":72.147619},{"c":71.78,"h":71.995,"l":71.535,"n":128,"o":71.995,"t":"2026-10-16T17:00:00Z","v":12667,"vw":71.786243},{"c":71.97,"h":72,"l":71.75,"n":126,"o":71.81,"t":"2026-10-16T17:15:00Z","v":19772,"vw":71.862032},{"c":72.09,"h":72.1,"l":71.92,"n":106,"o":71.97,"t":"2026-10-16T17:30:00Z","v":8110,"vw":71.988895},{"c":71.9493,"h":72.13,"l":71.9301,"n":210,"o":72.12,"t":"2026-10-16T17:45:00Z","v":17071,"vw":72.030437},{"c":72.21,"h":72.21,"l":71.9,"n":112,"o":72,"t":"2026-10-16T18:00:00Z","v":18238,"vw":72.001912},{"c":72.235,"h":72.235,"l":71.83,"n":142,"o":71.93,"t":"2026-10-16T18:15:00Z","v":21466,"vw":71.958614},{"c":72.52,"h":72.585,"l":72.31,"n":81,"o":72.34,"t":"2026-10-16T18:30:00Z","v":4174,"vw":72.461315},{"c":72.43,"h":73.03,"l":72.43,"n":141,"o":72.74,"t":"2026-10-16T18:45:00Z","v":8814,"vw":72.635656},{"c":72.83,"h":72.83,"l":72.42,"n":165,"o":72.44,"t":"2026-10-16T19:00:00Z","v":11164,"vw":72.531713},{"c":72.87,"h":72.88,"l":72.7397,"n":92,"o":72.855,"t":"2026-10-16T19:15:00Z","v":4133,"vw":72.833282},{"c":72.88,"h":73.145,"l":72.71,"n":216,"o":73.04,"t":"2026-10-16T19:30:00Z","v":11036,"vw":72.929907},{"c":72.67,"h":72.95,"l":72.36,"n":1083,"o":72.915,"t":"2026-10-16T19:45:00Z","v":46968,"vw":72.688969},{"c":72.35,"h":72.35,"l":72.35,"n":6,"o":72.35,"t":"2026-10-16T20:00:00Z","v":14199,"vw":72.35},{"c":72.51,"h":72.51,"l":71.6,"n":14,"o":72.35,"t":"2026-10-19T08:15:00Z","v":1358,"vw":72.155011},{"c":73.01,"h":73.01,"l":73.01,"n":4,"o":73.01,"t":"2026-10-19T08:30:00Z","v":135,"vw":73.01},{"c":72.35,"h":72.35,"l":72.35,"n":14,"o":72.35,"t":"2026-10-19T09:00:00Z","v":953,"vw":72.35},{"c":72.17,"h":72.17,"l":72.17,"n":10,"o":72.17,"t":"2026-10-19T09:15:00Z","v":388,"vw":72.17},{"c":72.35,"h":72.35,"l":72.35,"n":4,"o":72.35,"t":"2026-10-19T10:15:00Z","v":228,"vw":72.35},{"c":72.2,"h":73.01,"l":72,"n":44,"o":73.01,"t":"2026-10-19T11:00:00Z","v":2553,"vw":72.539848},{"c":72.5,"h":73.01,"l":72.2,"n":51,"o":73.01,"t":"2026-10-19T11:30:00Z","v":3512,"vw":72.564576},{"c":72.72,"h":73.46,"l":72.51,"n":58,"o":73,"t":"2026-10-19T13:30:00Z","v":4038,"vw":72.875928},{"c":72.65,"h":72.76,"l":72.43,"n":43,"o":72.72,"t":"2026-10-19T13:45:00Z","v":1740,"vw":72.629823},{"c":72.13,"h":72.97,"l":72.13,"n":90,"o":72.71,"t":"2026-10-19T14:00:00Z","v":5298,"vw":72.563584},{"c":71.99,"h":72.12,"l":71.84,"n":80,"o":72.12,"t":"2026-10-19T14:15:00Z","v":4241,"vw":71.953492},{"c":72.105,"h":72.48,"l":71.9393,"n":188,"o":72.02,"t":"2026-10-19T14:30:00Z","v":8090,"vw":72.123873},{"c":72.165,"h":72.23,"l":71.87,"n":182,"o":72.105,"t":"2026-10-19T14:45:00Z","v":8135,"vw":72.062824},{"c":72.17,"h":72.31,"l":72.17,"n":202,"o":72.27,"t":"2026-10-19T15:00:00Z","v":10879,"vw":72.225295},{"c":72.25,"h":72.28,"l":71.95,"n":105,"o":72.17,"t":"2026-10-19T15:15:00Z","v":5135,"vw":72.099287},{"c":72.53,"h":72.61,"l":72.21,"n":377,"o":72.25,"t":"2026-10-19T15:30:00Z","v":17392,"vw":72.364479},{"c":72.75,"h":72.92,"l":72.44,"n":251,"o":72.64,"t":"2026-10-19T15:45:00Z","v":8914,"vw":72.772418},{"c":72.4,"h":72.81,"l":72.32,"n":161,"o":72.745,"t":"2026-10-19T16:00:00Z","v":6265,"vw":72.540909},{"c":72.22,"h":72.47,"l":72.0446,"n":145,"o":72.33,"t":"2026-10-19T16:15:00Z","v":9925,"vw":72.21602},{"c":71.89,"h":72.32,"l":71.89,"n":156,"o":72.25,"t":"2026-10-19T16:30:00Z","v":9605,"vw":72.086227},{"c":72.03,"h":72.13,"l":71.85,"n":178,"o":71.945,"t":"2026-10-19T16:45:00Z","v":10758,"vw":71.928657},{"c":72.15,"h":72.17,"l":72.08,"n":83,"o":72.12,"t":"2026-10-19T17:00:00Z","v":2458,"vw":72.136471},{"c":71.75,"h":72.08,"l":71.74,"n":225,"o":72.08,"t":"2026-10-19T17:15:00Z","v":17325,"vw":71.96866},{"c":72,"h":72,"l":71.75,"n":224,"o":71.75,"t":"2026-10-19T17:30:00Z","v":8899,"vw":71.832233},{"c":72.09,"h":72.13,"l":71.87,"n":140,"o":71.9,"t":"2026-10-19T17:45:00Z","v":6682,"vw":72.008741},{"c":72.06,"h":72.16,"l":72.06,"n":100,"o":72.11,"t":"2026-10-19T18:00:00Z","v":2724,"vw":72.105737},{"c":72.2,"h":72.2,"l":72.01,"n":170,"o":72.14,"t":"2026-10-19T18:15:00Z","v":8811,"vw":72.043554},{"c":72.34,"h":72.47,"l":72.08,"n":267,"o":72.19,"t":"2026-10-19T18:30:00Z","v":13593,"vw":72.251016},{"c":72.2144,"h":72.48,"l":72.2144,"n":86,"o":72.43,"t":"2026-10-19T18:45:00Z","v":2837,"vw":72.380119},{"c":72.285,"h":72.44,"l":72.28,"n":126,"o":72.28,"t":"2026-10-19T19:00:00Z","v":4827,"vw":72.375031},{"c":72.47,"h":72.51,"l":72.2316,"n":191,"o":72.33,"t":"2026-10-19T19:15:00Z","v":9789,"vw":72.390851},{"c":72.655,"h":72.675,"l":72.39,"n":272,"o":72.5,"t":"2026-10-19T19:30:00Z","v":13900,"vw":72.557803},{"c":72.23,"h":72.68,"l":72.07,"n":1050,"o":72.655,"t":"2026-10-19T19:45:00Z","v":77321,"vw":72.327661},{"c":72.25,"h":72.5,"l":72.25,"n":5,"o":72.5,"t":"2026-10-19T20:00:00Z","v":8000,"vw":72.496874},{"c":72.45,"h":72.5,"l":72.45,"n":8,"o":72.5,"t":"2026-10-20T08:00:00Z","v":303,"vw":72.475},{"c":72.155,"h":72.21,"l":72.155,"n":6,"o":72.21,"t":"2026-10-20T13:30:00Z","v":608,"vw":72.200787},{"c":72.105,"h":72.18,"l":72.09,"n":31,"o":72.18,"t":"2026-10-20T13:45:00Z","v":1342,"vw":72.134542},{"c":72.44,"h":72.5,"l":71.9558,"n":63,"o":72.065,"t":"2026-10-20T14:00:00Z","v":2688,"vw":72.274018},{"c":71.89,"h":72.49,"l":71.89,"n":121,"o":72.4789,"t":"2026-10-20T14:15:00Z","v":5882,"vw":72.148689},{"c":72.09,"h":72.28,"l":71.96,"n":71,"o":71.96,"t":"2026-10-20T14:30:00Z","v":3922,"vw":72.117027},{"c":72.41,"h":72.49,"l":72,"n":134,"o":72.09,"t":"2026-10-20T14:45:00Z","v":5747,"vw":72.227102},{"c":72.59,"h":72.605,"l":72.3447,"n":78,"o":72.51,"t":"2026-10-20T15:00:00Z","v":3585,"vw":72.447596},{"c":72.695,"h":72.72,"l":72.43,"n":116,"o":72.47,"t":"2026-10-20T15:15:00Z","v":7456,"vw":72.562948},{"c":72.58,"h":72.7772,"l":72.42,"n":125,"o":72.7772,"t":"2026-10-20T15:30:00Z","v":8688,"vw":72.556659},{"c":72.46,"h":72.61,"l":72.3857,"n":51,"o":72.47,"t":"2026-10-20T15:45:00Z","v":2826,"vw":72.512192},{"c":72.6,"h":72.6,"l":72.31,"n":27,"o":72.46,"t":"2026-10-20T16:00:00Z","v":1324,"vw":72.485429},{"c":72.56,"h":72.655,"l":72.45,"n":58,"o":72.61,"t":"2026-10-20T16:15:00Z","v":3314,"vw":72.580185},{"c":72.52,"h":72.52,"l":72.36,"n":37,"o":72.4,"t":"2026-10-20T16:30:00Z","v":2091,"vw":72.423906},{"c":72.6,"h":72.6,"l":72.45,"n":81,"o":72.56,"t":"2026-10-20T16:45:00Z","v":4980,"vw":72.538003},{"c":72.68,"h":72.68,"l":72.5,"n":64,"o":72.55,"t":"2026-10-20T17:00:00Z","v":2014,"vw":72.612083},{"c":72.73,"h":72.75,"l":72.625,"n":49,"o":72.625,"t":"2026-10-20T17:15:00Z","v":2521,"vw":72.691432},{"c":72.68,"h":72.88,"l":72.6,"n":146,"o":72.73,"t":"2026-10-20T17:30:00Z","v":7608,"vw":72.741283},{"c":72.83,"h":72.84,"l":72.5312,"n":93,"o":72.655,"t":"2026-10-20T17:45:00Z","v":4273,"vw":72.739727},{"c":72.86,"h":73.08,"l":72.845,"n":121,"o":73.0296,"t":"2026-10-20T18:00:00Z","v":7971,"vw":72.962037},{"c":72.7,"h":72.84,"l":72.7,"n":32,"o":72.84,"t":"2026-10-20T18:15:00Z","v":2120,"vw":72.735386},{"c":72.91,"h":72.91,"l":72.725,"n":36,"o":72.725,"t":"2026-10-20T18:30:00Z","v":1771,"vw":72.798798},{"c":72.61,"h":72.83,"l":72.56,"n":145,"o":72.83,"t":"2026-10-20T18:45:00Z","v":7292,"vw":72.669217},{"c":72.6,"h":72.67,"l":72.51,"n":151,"o":72.61,"t":"2026-10-20T19:00:00Z","v":9370,"vw":72.58315},{"c":72.64,"h":72.64,"l":72.54,"n":198,"o":72.57,"t":"2026-10-20T19:15:00Z","v":10335,"vw":72.590064},{"c":72.545,"h":72.64,"l":72.47,"n":315,"o":72.64,"t":"2026-10-20T19:30:00Z","v":9272,"vw":72.547729},{"c":72.65,"h":72.75,"l":72.535,"n":702,"o":72.545,"t":"2026-10-20T19:45:00Z","v":40487,"vw":72.643026},{"c":72.97,"h":72.97,"l":72.97,"n":4,"o":72.97,"t":"2026-10-20T20:00:00Z","v":8472,"vw":72.97},{"c":72.94,"h":72.97,"l":72.94,"n":2,"o":72.97,"t":"2026-10-21T08:00:00Z","v":200,"vw":72.955},{"c":72.7,"h":73.08,"l":72.63,"n":25,"o":73.08,"t":"2026-10-21T13:30:00Z","v":1550,"vw":72.904795},{"c":72.96,"h":73.385,"l":72.84,"n":50,"o":72.85,"t":"2026-10-21T13:45:00Z","v":4271,"vw":73.237724},{"c":73.02,"h":73.265,"l":73.02,"n":20,"o":73.06,"t":"2026-10-21T14:00:00Z","v":1352,"vw":73.1815},{"c":72.43,"h":73.05,"l":72.43,"n":84,"o":73.05,"t":"2026-10-21T14:15:00Z","v":5406,"vw":72.887618},{"c":72.32,"h":72.75,"l":72.32,"n":106,"o":72.75,"t":"2026-10-21T14:30:00Z","v":4041,"vw":72.428182},{"c":72.05,"h":72.27,"l":72,"n":69,"o":72,"t":"2026-10-21T14:45:00Z","v":2565,"vw":72.143157},{"c":71.96,"h":72.18,"l":71.96,"n":51,"o":72.17,"t":"2026-10-21T15:00:00Z","v":1532,"vw":72.07875},{"c":71.87,"h":72.09,"l":71.87,"n":120,"o":71.94,"t":"2026-10-21T15:15:00Z","v":5629,"vw":72.001829},{"c":72.01,"h":72.24,"l":71.8,"n":341,"o":71.91,"t":"2026-10-21T15:30:00Z","v":20355,"vw":72.130082},{"c":72.3,"h":72.43,"l":72.18,"n":97,"o":72.28,"t":"2026-10-21T15:45:00Z","v":5112,"vw":72.311406},{"c":72.1849,"h":72.44,"l":72.1849,"n":76,"o":72.31,"t":"2026-10-21T16:00:00Z","v":3259,"vw":72.340069},{"c":72.54,"h":72.54,"l":72.2958,"n":22,"o":72.2958,"t":"2026-10-21T16:15:00Z","v":2041,"vw":72.322989},{"c":72.545,"h":72.545,"l":72.31,"n":229,"o":72.48,"t":"2026-10-21T16:30:00Z","v":12877,"vw":72.450233},{"c":72.42,"h":72.59,"l":72.2439,"n":84,"o":72.41,"t":"2026-10-21T16:45:00Z","v":8915,"vw":72.511505},{"c":72.62,"h":72.66,"l":72.36,"n":156,"o":72.385,"t":"2026-10-21T17:00:00Z","v":9136,"vw":72.488268},{"c":72.64,"h":72.64,"l":72.54,"n":41,"o":72.54,"t":"2026-10-21T17:15:00Z","v":1227,"vw":72.597147},{"c":72.74,"h":72.74,"l":72.65,"n":40,"o":72.68,"t":"2026-10-21T17:30:00Z","v":2071,"vw":72.7},{"c":72.87,"h":72.87,"l":72.7,"n":96,"o":72.795,"t":"2026-10-21T17:45:00Z","v":4962,"vw":72.789555},{"c":72.91,"h":72.92,"l":72.8,"n":27,"o":72.9,"t":"2026-10-21T18:00:00Z","v":1549,"vw":72.8975},{"c":72.65,"h":72.87,"l":72.62,"n":133,"o":72.79,"t":"2026-10-21T18:15:00Z","v":8525,"vw":72.704317},{"c":72.75,"h":72.79,"l":72.6,"n":165,"o":72.65,"t":"2026-10-21T18:30:00Z","v":7568,"vw":72.707583},{"c":72.81,"h":72.92,"l":72.73,"n":97,"o":72.73,"t":"2026-10-21T18:45:00Z","v":4708,"vw":72.852969},{"c":72.955,"h":72.97,"l":72.86,"n":137,"o":72.94,"t":"2026-10-21T19:00:00Z","v":5878,"vw":72.916107},{"c":72.68,"h":72.965,"l":72.63,"n":249,"o":72.965,"t":"2026-10-21T19:15:00Z","v":16634,"vw":72.793048},{"c":72.86,"h":73,"l":72.61,"n":381,"o":72.685,"t":"2026-10-21T19:30:00Z","v":19478,"vw":72.791626},{"c":72.52,"h":72.82,"l":72.505,"n":1002,"o":72.79,"t":"2026-10-21T19:45:00Z","v":61083,"vw":72.636547},{"c":72.5,"h":72.5,"l":72.5,"n":5,"o":72.5,"t":"2026-10-21T20:00:00Z","v":7402,"vw":72.5},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-22T11:00:00Z","v":100,"vw":72.6},{"c":72.45,"h":73.23,"l":72.41,"n":9,"o":73.23,"t":"2026-10-22T13:30:00Z","v":1129,"vw":72.916032},{"c":71.61,"h":72.53,"l":71.49,"n":109,"o":72.37,"t":"2026-10-22T13:45:00Z","v":11205,"vw":71.865754},{"c":71.49,"h":71.73,"l":71.19,"n":275,"o":71.615,"t":"2026-10-22T14:00:00Z","v":20259,"vw":71.415137},{"c":71.19,"h":71.52,"l":71.15,"n":213,"o":71.2405,"t":"2026-10-22T14:15:00Z","v":15468,"vw":71.219484},{"c":71.81,"h":71.93,"l":71.19,"n":118,"o":71.19,"t":"2026-10-22T14:30:00Z","v":9219,"vw":71.53615},{"c":71.5,"h":71.65,"l":71.44,"n":47,"o":71.65,"t":"2026-10-22T14:45:00Z","v":2104,"vw":71.579231},{"c":71.76,"h":71.96,"l":71.48,"n":59,"o":71.5,"t":"2026-10-22T15:00:00Z","v":2732,"vw":71.705619},{"c":71.19,"h":71.67,"l":71.11,"n":92,"o":71.57,"t":"2026-10-22T15:15:00Z","v":5193,"vw":71.432369},{"c":71.435,"h":71.435,"l":71.19,"n":37,"o":71.19,"t":"2026-10-22T15:30:00Z","v":1909,"vw":71.296364},{"c":71.405,"h":71.45,"l":71.27,"n":27,"o":71.425,"t":"2026-10-22T15:45:00Z","v":737,"vw":71.368532},{"c":71.76,"h":71.76,"l":71.45,"n":42,"o":71.45,"t":"2026-10-22T16:00:00Z","v":1278,"vw":71.57},{"c":71.765,"h":71.9228,"l":71.74,"n":42,"o":71.74,"t":"2026-10-22T16:15:00Z","v":1227,"vw":71.792964},{"c":71.825,"h":71.825,"l":71.55,"n":129,"o":71.77,"t":"2026-10-22T16:30:00Z","v":5889,"vw":71.716209},{"c":72.13,"h":72.13,"l":71.92,"n":76,"o":71.95,"t":"2026-10-22T16:45:00Z","v":3429,"vw":71.979231},{"c":71.96,"h":72.15,"l":71.9433,"n":57,"o":72.085,"t":"2026-10-22T17:00:00Z","v":3225,"vw":72.012157},{"c":72.11,"h":72.11,"l":71.93,"n":52,"o":72.035,"t":"2026-10-22T17:15:00Z","v":1588,"vw":72.027941},{"c":72.105,"h":72.23,"l":72.04,"n":88,"o":72.11,"t":"2026-10-22T17:30:00Z","v":4982,"vw":72.137272},{"c":72.45,"h":72.45,"l":72.14,"n":62,"o":72.165,"t":"2026-10-22T17:45:00Z","v":1922,"vw":72.239084},{"c":72.22,"h":72.455,"l":72.22,"n":28,"o":72.44,"t":"2026-10-22T18:00:00Z","v":1579,"vw":72.333571},{"c":72.19,"h":72.24,"l":72.16,"n":37,"o":72.24,"t":"2026-10-22T18:15:00Z","v":2378,"vw":72.220022},{"c":72.12,"h":72.13,"l":72.05,"n":75,"o":72.13,"t":"2026-10-22T18:30:00Z","v":2823,"vw":72.098},{"c":72.22,"h":72.22,"l":72.14,"n":37,"o":72.19,"t":"2026-10-22T18:45:00Z","v":1308,"vw":72.19369},{"c":72.16,"h":72.31,"l":72.05,"n":193,"o":72.09,"t":"2026-10-22T19:00:00Z","v":9197,"vw":72.161406},{"c":72.1859,"h":72.33,"l":72.1,"n":168,"o":72.16,"t":"2026-10-22T19:15:00Z","v":12171,"vw":72.165219},{"c":72.26,"h":72.35,"l":72.1619,"n":130,"o":72.1619,"t":"2026-10-22T19:30:00Z","v":7372,"vw":72.265979},{"c":71.93,"h":72.3,"l":71.86,"n":549,"o":72.29,"t":"2026-10-22T19:45:00Z","v":31373,"vw":72.037931},{"c":72.09,"h":72.09,"l":72.09,"n":6,"o":72.09,"t":"2026-10-22T20:00:00Z","v":5479,"vw":72.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":89.13665813679934,"iv":0.9185945135701734,"gamma":0.017132221617258418,"theta":-0.10417495881173246,"vega":0.0644247293361801,"rho":0.012111246107495303,"breakevenPct":27.044885749478908},{"delta":0.3,"premium":2.45,"strike":82.12684780443219,"iv":0.7082743880394884,"gamma":0.024547979991576464,"theta":-0.08826612020898562,"vega":0.07038125933398608,"rho":0.014865765296432845,"breakevenPct":17.32119268197001},{"delta":0.35,"premium":2.45,"strike":78.2986881841164,"iv":0.5710910331006549,"gamma":0.03301951309666851,"theta":-0.07606800616186365,"vega":0.07464389910305459,"rho":0.01760471282677257,"breakevenPct":12.010942133605763},{"delta":0.4,"premium":2.45,"strike":75.51715744458295,"iv":0.46011425220998026,"gamma":0.04193104134384571,"theta":-0.06527616723587618,"vega":0.07817017781728117,"rho":0.020337126696907664,"breakevenPct":8.152528013015594},{"delta":0.45,"premium":2.512351809511168,"strike":74.37648190488832,"iv":0.40854426204296035,"gamma":0.04863992433125385,"theta":-0.05878413893700143,"vega":0.07728873066080102,"rho":0.023068888422602626,"breakevenPct":6.656725918157148},{"delta":0.5,"premium":2.588944072459861,"strike":73.61055927540139,"iv":0.370542116078144,"gamma":0.054845747864461086,"theta":-0.05327413912303548,"vega":0.07540060838904726,"rho":0.025800501205827317,"breakevenPct":5.700517891332017},{"delta":0.55,"premium":2.665536335408554,"strike":72.84463664591446,"iv":0.3325399701133277,"gamma":0.06105157139766833,"theta":-0.04776413930906953,"vega":0.07351248611729348,"rho":0.028532113989052012,"breakevenPct":4.744309864506884},{"delta":0.6,"premium":2.7421285983572474,"strike":72.07871401642753,"iv":0.29453782414851143,"gamma":0.06725739493087556,"theta":-0.042254139495103586,"vega":0.07162436384553972,"rho":0.031263726772276706,"breakevenPct":3.7881018376817535},{"delta":0.65,"premium":2.8187208613059402,"strike":71.3127913869406,"iv":0.25653567818369516,"gamma":0.0734632184640828,"theta":-0.03674413968113764,"vega":0.06973624157378595,"rho":0.033995339555501394,"breakevenPct":2.831893810856622},{"delta":0.7,"premium":2.895313124254633,"strike":70.54686875745367,"iv":0.2185335322188789,"gamma":0.07966904199729002,"theta":-0.031234139867171697,"vega":0.06784811930203219,"rho":0.03672695233872608,"breakevenPct":1.875685784031491}],"put":[{"delta":0.15,"premium":2.45,"strike":52.73143175546631,"iv":1.315585031433324,"gamma":0.008863645243926238,"theta":-0.10514988926310768,"vega":0.047212829351545166,"rho":-0.01065829086052015,"breakevenPct":30.251863288297542},{"delta":0.2,"premium":2.45,"strike":59.882627832308266,"iv":0.948090042913352,"gamma":0.014581332021288114,"theta":-0.090981516910418,"vega":0.05677843116454521,"rho":-0.013605137646567757,"breakevenPct":20.33204628615861},{"delta":0.25,"premium":2.45,"strike":64.19200488891202,"iv":0.7354389381130617,"gamma":0.02162605732413664,"theta":-0.07879261135753154,"vega":0.06430887065529411,"rho":-0.01657190845015758,"breakevenPct":14.354272591327483},{"delta":0.3,"premium":2.45,"strike":66.81334655813279,"iv":0.6026794814126867,"gamma":0.030014512567691765,"theta":-0.06858293704186066,"vega":0.0696979187085679,"rho":-0.01955846757894116,"breakevenPct":10.718065531789724},{"delta":0.35,"premium":2.45,"strike":69.05007085054822,"iv":0.48807262644010435,"gamma":0.038711949068854626,"theta":-0.05882816779907862,"vega":0.07459423004469296,"rho":-0.022549575611648658,"breakevenPct":7.615382368500174},{"delta":0.4,"premium":2.6776039142852683,"strike":70.56900978571318,"iv":0.42963533789670133,"gamma":0.043588609916467416,"theta":-0.053207592374036425,"vega":0.07672219313156894,"rho":-0.02565269633843437,"breakevenPct":5.824100608367463},{"delta":0.45,"premium":3.073228040560878,"strike":71.5580701014022,"iv":0.41266316425904476,"gamma":0.0456447237743988,"theta":-0.050638933361974725,"vega":0.07680652502184374,"rho":-0.02883850631361781,"breakevenPct":5.000912663557621},{"delta":0.5,"premium":3.468852166836488,"strike":72.54713041709122,"iv":0.39569099062138824,"gamma":0.04770083763233018,"theta":-0.048070274349913025,"vega":0.07689085691211853,"rho":-0.032024316288801244,"breakevenPct":4.17772471874778},{"delta":0.55,"premium":3.864476293112098,"strike":73.53619073278024,"iv":0.37871881698373167,"gamma":0.04975695149026156,"theta":-0.04550161533785132,"vega":0.07697518880239332,"rho":-0.03521012626398469,"breakevenPct":3.3545367739379377},{"delta":0.6,"premium":4.260100419387707,"strike":74.52525104846927,"iv":0.3617466433460752,"gamma":0.05181306534819294,"theta":-0.04293295632578962,"vega":0.0770595206926681,"rho":-0.03839593623916812,"breakevenPct":2.531348829128097},{"delta":0.65,"premium":5.18941798941799,"strike":75.85978835978835,"iv":0.36811322751322756,"gamma":0.049515608465608464,"theta":-0.041252910052910055,"vega":0.07431428571428571,"rho":-0.04196028341104857,"breakevenPct":1.9692462611036692},{"delta":0.7,"premium":6.611375661375661,"strike":77.5132275132275,"iv":0.3960232804232804,"gamma":0.043199470899470904,"theta":-0.040393121693121696,"vega":0.06895714285714287,"rho":-0.045874049533726244,"breakevenPct":1.648145579342701},{"delta":0.75,"premium":8.033333333333333,"strike":79.16666666666667,"iv":0.42393333333333333,"gamma":0.03688333333333334,"theta":-0.03953333333333334,"vega":0.0636,"rho":-0.04978781565640393,"breakevenPct":1.3270448975817317},{"delta":0.8,"premium":11.781784841075797,"strike":83.03178484107579,"iv":0.5262249388753057,"gamma":0.0268481662591687,"theta":-0.0436476772616137,"vega":0.0567161369193154,"rho":-0.05549613681154077,"breakevenPct":1.1652101539742035},{"delta":0.85,"premium":22.246732026143775,"strike":93.49673202614377,"iv":0.7910450980392153,"gamma":0.01459215686274511,"theta":-0.055486928104575145,"vega":0.047362091503267985,"rho":-0.06650760972779217,"breakevenPct":1.1652101539742035}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":89.13665813679934,"iv":0.9185945135701734,"gamma":0.017132221617258418,"theta":-0.10417495881173246,"vega":0.0644247293361801,"rho":0.012111246107495303,"breakevenPct":27.044885749478908},{"delta":0.3,"premium":2.45,"strike":82.12684780443219,"iv":0.7082743880394884,"gamma":0.024547979991576464,"theta":-0.08826612020898562,"vega":0.07038125933398608,"rho":0.014865765296432845,"breakevenPct":17.32119268197001},{"delta":0.35,"premium":2.45,"strike":78.2986881841164,"iv":0.5710910331006549,"gamma":0.03301951309666851,"theta":-0.07606800616186365,"vega":0.07464389910305459,"rho":0.01760471282677257,"breakevenPct":12.010942133605763},{"delta":0.4,"premium":2.45,"strike":75.51715744458295,"iv":0.46011425220998026,"gamma":0.04193104134384571,"theta":-0.06527616723587618,"vega":0.07817017781728117,"rho":0.020337126696907664,"breakevenPct":8.152528013015594},{"delta":0.45,"premium":2.512351809511168,"strike":74.37648190488832,"iv":0.40854426204296035,"gamma":0.04863992433125385,"theta":-0.05878413893700143,"vega":0.07728873066080102,"rho":0.023068888422602626,"breakevenPct":6.656725918157148},{"delta":0.5,"premium":2.588944072459861,"strike":73.61055927540139,"iv":0.370542116078144,"gamma":0.054845747864461086,"theta":-0.05327413912303548,"vega":0.07540060838904726,"rho":0.025800501205827317,"breakevenPct":5.700517891332017},{"delta":0.55,"premium":2.665536335408554,"strike":72.84463664591446,"iv":0.3325399701133277,"gamma":0.06105157139766833,"theta":-0.04776413930906953,"vega":0.07351248611729348,"rho":0.028532113989052012,"breakevenPct":4.744309864506884},{"delta":0.6,"premium":2.7421285983572474,"strike":72.07871401642753,"iv":0.29453782414851143,"gamma":0.06725739493087556,"theta":-0.042254139495103586,"vega":0.07162436384553972,"rho":0.031263726772276706,"breakevenPct":3.7881018376817535},{"delta":0.65,"premium":2.8187208613059402,"strike":71.3127913869406,"iv":0.25653567818369516,"gamma":0.0734632184640828,"theta":-0.03674413968113764,"vega":0.06973624157378595,"rho":0.033995339555501394,"breakevenPct":2.831893810856622},{"delta":0.7,"premium":2.895313124254633,"strike":70.54686875745367,"iv":0.2185335322188789,"gamma":0.07966904199729002,"theta":-0.031234139867171697,"vega":0.06784811930203219,"rho":0.03672695233872608,"breakevenPct":1.875685784031491}],"put":[{"delta":0.15,"premium":2.45,"strike":52.73143175546631,"iv":1.315585031433324,"gamma":0.008863645243926238,"theta":-0.10514988926310768,"vega":0.047212829351545166,"rho":-0.01065829086052015,"breakevenPct":30.251863288297542},{"delta":0.2,"premium":2.45,"strike":59.882627832308266,"iv":0.948090042913352,"gamma":0.014581332021288114,"theta":-0.090981516910418,"vega":0.05677843116454521,"rho":-0.013605137646567757,"breakevenPct":20.33204628615861},{"delta":0.25,"premium":2.45,"strike":64.19200488891202,"iv":0.7354389381130617,"gamma":0.02162605732413664,"theta":-0.07879261135753154,"vega":0.06430887065529411,"rho":-0.01657190845015758,"breakevenPct":14.354272591327483},{"delta":0.3,"premium":2.45,"strike":66.81334655813279,"iv":0.6026794814126867,"gamma":0.030014512567691765,"theta":-0.06858293704186066,"vega":0.0696979187085679,"rho":-0.01955846757894116,"breakevenPct":10.718065531789724},{"delta":0.35,"premium":2.45,"strike":69.05007085054822,"iv":0.48807262644010435,"gamma":0.038711949068854626,"theta":-0.05882816779907862,"vega":0.07459423004469296,"rho":-0.022549575611648658,"breakevenPct":7.615382368500174},{"delta":0.4,"premium":2.6776039142852683,"strike":70.56900978571318,"iv":0.42963533789670133,"gamma":0.043588609916467416,"theta":-0.053207592374036425,"vega":0.07672219313156894,"rho":-0.02565269633843437,"breakevenPct":5.824100608367463},{"delta":0.45,"premium":3.073228040560878,"strike":71.5580701014022,"iv":0.41266316425904476,"gamma":0.0456447237743988,"theta":-0.050638933361974725,"vega":0.07680652502184374,"rho":-0.02883850631361781,"breakevenPct":5.000912663557621},{"delta":0.5,"premium":3.468852166836488,"strike":72.54713041709122,"iv":0.39569099062138824,"gamma":0.04770083763233018,"theta":-0.048070274349913025,"vega":0.07689085691211853,"rho":-0.032024316288801244,"breakevenPct":4.17772471874778},{"delta":0.55,"premium":3.864476293112098,"strike":73.53619073278024,"iv":0.37871881698373167,"gamma":0.04975695149026156,"theta":-0.04550161533785132,"vega":0.07697518880239332,"rho":-0.03521012626398469,"breakevenPct":3.3545367739379377},{"delta":0.6,"premium":4.260100419387707,"strike":74.52525104846927,"iv":0.3617466433460752,"gamma":0.05181306534819294,"theta":-0.04293295632578962,"vega":0.0770595206926681,"rho":-0.03839593623916812,"breakevenPct":2.531348829128097},{"delta":0.65,"premium":5.18941798941799,"strike":75.85978835978835,"iv":0.36811322751322756,"gamma":0.049515608465608464,"theta":-0.041252910052910055,"vega":0.07431428571428571,"rho":-0.04196028341104857,"breakevenPct":1.9692462611036692},{"delta":0.7,"premium":6.611375661375661,"strike":77.5132275132275,"iv":0.3960232804232804,"gamma":0.043199470899470904,"theta":-0.040393121693121696,"vega":0.06895714285714287,"rho":-0.045874049533726244,"breakevenPct":1.648145579342701},{"delta":0.75,"premium":8.033333333333333,"strike":79.16666666666667,"iv":0.42393333333333333,"gamma":0.03688333333333334,"theta":-0.03953333333333334,"vega":0.0636,"rho":-0.04978781565640393,"breakevenPct":1.3270448975817317},{"delta":0.8,"premium":11.781784841075797,"strike":83.03178484107579,"iv":0.5262249388753057,"gamma":0.0268481662591687,"theta":-0.0436476772616137,"vega":0.0567161369193154,"rho":-0.05549613681154077,"breakevenPct":1.1652101539742035},{"delta":0.85,"premium":22.246732026143775,"strike":93.49673202614377,"iv":0.7910450980392153,"gamma":0.01459215686274511,"theta":-0.055486928104575145,"vega":0.047362091503267985,"rho":-0.06650760972779217,"breakevenPct":1.1652101539742035}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}