{"symbol":"ULS","url":"https://intraalpha.com/companies/ULS","capturedAt":"2026-10-24T06:22:15.513Z","state":"ready","quote":{"symbol":"ULS","last_price":73.44,"prev_close":73.63,"regular_close":73.44,"change":-0.19,"change_pct":-0.258,"regular_change":-0.19,"regular_change_pct":-0.258,"extended_change":0,"extended_change_pct":0,"bid":67.5,"ask":76.37,"bid_size":500,"ask_size":100,"volume":971794,"vwap":72.924486,"open":73.05,"high":73.62,"low":71.89,"close":73.44,"trade_count":17333,"last_trade_at":"2026-10-23T23:00:00.001861672Z","last_quote_at":"2026-10-24T00:00:00.073214273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T02:22:03.287550479-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"ULS","fetched_at":"2026-10-24T06:22:15.151632+00:00","name":"UL Solutions Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"UL Solutions Inc. provides safety science services globally. The company is headquartered in Northbrook, Illinois with additional offices in North America, Asia Pacific, Africa, Europe, Latin America, and Middle East.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14865762000,"ebitda":721000000,"pe_ratio":29.93,"peg_ratio":1.329,"book_value":7.9,"dividend_per_share":0.55,"dividend_yield":0.0074,"eps":2.46,"revenue_ttm":3146000000,"gross_profit_ttm":1586000000,"profit_margin":0.161,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.123,"return_on_equity_ttm":0.387,"quarterly_earnings_growth":1.689,"quarterly_revenue_growth":0.052,"analyst_target_price":96.57,"analyst_number":1,"beta":0.707,"fifty_two_week_high":107.17,"fifty_two_week_low":63.17,"fifty_day_ma":71.02,"two_hundred_day_ma":82.85,"shares_outstanding":78143000,"forward_pe":24.88,"price_to_sales":4.717,"price_to_book":8.28,"ev_to_revenue":4.209,"ev_to_ebitda":14.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T06:22:15.151632+00:00"},"optionObservedAt":"2026-10-23T19:55:05.871Z","bars":[{"c":73.2,"h":73.2,"l":73.2,"n":22,"o":73.2,"t":"2026-10-19T13:30:00Z","v":5219,"vw":73.2},{"c":73.045,"h":73.045,"l":73.045,"n":3,"o":73.045,"t":"2026-10-19T13:35:00Z","v":128,"vw":73.045},{"c":73.22,"h":73.22,"l":72.8651,"n":63,"o":73.21,"t":"2026-10-19T13:45:00Z","v":3355,"vw":73.133432},{"c":73.015,"h":73.015,"l":73.015,"n":14,"o":73.015,"t":"2026-10-19T13:50:00Z","v":1341,"vw":73.015},{"c":73.03,"h":73.03,"l":73.03,"n":19,"o":73.03,"t":"2026-10-19T13:55:00Z","v":1157,"vw":73.03},{"c":72.97,"h":72.975,"l":72.97,"n":39,"o":72.975,"t":"2026-10-19T14:00:00Z","v":1158,"vw":72.970685},{"c":73,"h":73.02,"l":73,"n":18,"o":73.02,"t":"2026-10-19T14:05:00Z","v":836,"vw":73.010461},{"c":72.985,"h":73.25,"l":72.985,"n":69,"o":73.25,"t":"2026-10-19T14:10:00Z","v":1893,"vw":73.053678},{"c":72.985,"h":73.045,"l":72.985,"n":54,"o":72.985,"t":"2026-10-19T14:15:00Z","v":1736,"vw":72.991244},{"c":72.57,"h":72.96,"l":72.51,"n":175,"o":72.84,"t":"2026-10-19T14:20:00Z","v":4677,"vw":72.670816},{"c":72.82,"h":72.82,"l":72.7,"n":64,"o":72.72,"t":"2026-10-19T14:25:00Z","v":2867,"vw":72.772489},{"c":72.4,"h":72.67,"l":72.3499,"n":97,"o":72.67,"t":"2026-10-19T14:30:00Z","v":2789,"vw":72.527588},{"c":72.6267,"h":72.86,"l":72.4753,"n":221,"o":72.49,"t":"2026-10-19T14:35:00Z","v":14090,"vw":72.710328},{"c":72.685,"h":72.7,"l":72.6513,"n":16,"o":72.7,"t":"2026-10-19T14:40:00Z","v":639,"vw":72.673578},{"c":72.72,"h":72.8,"l":72.72,"n":34,"o":72.8,"t":"2026-10-19T14:45:00Z","v":1226,"vw":72.74},{"c":72.595,"h":72.8,"l":72.48,"n":152,"o":72.8,"t":"2026-10-19T14:50:00Z","v":6973,"vw":72.57661},{"c":72.585,"h":72.595,"l":72.5,"n":26,"o":72.595,"t":"2026-10-19T14:55:00Z","v":1472,"vw":72.552505},{"c":72.71,"h":72.72,"l":72.615,"n":158,"o":72.66,"t":"2026-10-19T15:00:00Z","v":6891,"vw":72.678264},{"c":72.445,"h":72.675,"l":72.42,"n":145,"o":72.675,"t":"2026-10-19T15:05:00Z","v":16332,"vw":72.508337},{"c":72.62,"h":72.62,"l":72.4525,"n":187,"o":72.4525,"t":"2026-10-19T15:10:00Z","v":12579,"vw":72.491818},{"c":72.835,"h":72.88,"l":72.625,"n":106,"o":72.625,"t":"2026-10-19T15:15:00Z","v":5019,"vw":72.837885},{"c":72.96,"h":72.96,"l":72.865,"n":81,"o":72.865,"t":"2026-10-19T15:20:00Z","v":2432,"vw":72.888846},{"c":72.76,"h":72.91,"l":72.74,"n":92,"o":72.91,"t":"2026-10-19T15:25:00Z","v":4751,"vw":72.847363},{"c":72.7,"h":72.82,"l":72.61,"n":108,"o":72.82,"t":"2026-10-19T15:30:00Z","v":6029,"vw":72.738181},{"c":72.73,"h":72.76,"l":72.685,"n":98,"o":72.7,"t":"2026-10-19T15:35:00Z","v":3008,"vw":72.714643},{"c":72.74,"h":72.79,"l":72.73,"n":83,"o":72.73,"t":"2026-10-19T15:40:00Z","v":2395,"vw":72.750315},{"c":72.7,"h":72.73,"l":72.675,"n":45,"o":72.73,"t":"2026-10-19T15:45:00Z","v":3290,"vw":72.706165},{"c":72.715,"h":72.72,"l":72.66,"n":53,"o":72.705,"t":"2026-10-19T15:50:00Z","v":2005,"vw":72.70506},{"c":72.72,"h":72.845,"l":72.66,"n":275,"o":72.77,"t":"2026-10-19T15:55:00Z","v":12788,"vw":72.749894},{"c":72.61,"h":72.65,"l":72.5,"n":136,"o":72.65,"t":"2026-10-19T16:00:00Z","v":5183,"vw":72.597079},{"c":72.51,"h":72.62,"l":72.51,"n":35,"o":72.58,"t":"2026-10-19T16:05:00Z","v":2974,"vw":72.595242},{"c":72.495,"h":72.535,"l":72.46,"n":116,"o":72.5113,"t":"2026-10-19T16:10:00Z","v":6955,"vw":72.496859},{"c":72.55,"h":72.59,"l":72.495,"n":86,"o":72.495,"t":"2026-10-19T16:15:00Z","v":5349,"vw":72.542067},{"c":72.51,"h":72.56,"l":72.43,"n":166,"o":72.52,"t":"2026-10-19T16:20:00Z","v":9214,"vw":72.512671},{"c":72.62,"h":72.62,"l":72.52,"n":84,"o":72.53,"t":"2026-10-19T16:25:00Z","v":2450,"vw":72.567273},{"c":72.505,"h":72.6,"l":72.49,"n":126,"o":72.6,"t":"2026-10-19T16:30:00Z","v":10399,"vw":72.529585},{"c":72.505,"h":72.56,"l":72.5,"n":51,"o":72.5,"t":"2026-10-19T16:35:00Z","v":3439,"vw":72.53598},{"c":72.62,"h":72.62,"l":72.51,"n":135,"o":72.51,"t":"2026-10-19T16:40:00Z","v":5163,"vw":72.559816},{"c":72.5355,"h":72.64,"l":72.5355,"n":90,"o":72.61,"t":"2026-10-19T16:45:00Z","v":6166,"vw":72.606089},{"c":72.59,"h":72.59,"l":72.55,"n":34,"o":72.55,"t":"2026-10-19T16:50:00Z","v":1527,"vw":72.5595},{"c":72.85,"h":72.85,"l":72.53,"n":183,"o":72.53,"t":"2026-10-19T16:55:00Z","v":9006,"vw":72.715828},{"c":72.875,"h":72.93,"l":72.79,"n":82,"o":72.79,"t":"2026-10-19T17:00:00Z","v":4381,"vw":72.869843},{"c":72.77,"h":72.77,"l":72.76,"n":35,"o":72.76,"t":"2026-10-19T17:05:00Z","v":1250,"vw":72.764444},{"c":72.77,"h":72.79,"l":72.76,"n":73,"o":72.77,"t":"2026-10-19T17:10:00Z","v":3900,"vw":72.768585},{"c":72.79,"h":72.81,"l":72.77,"n":63,"o":72.77,"t":"2026-10-19T17:15:00Z","v":1956,"vw":72.785},{"c":72.82,"h":72.82,"l":72.75,"n":137,"o":72.795,"t":"2026-10-19T17:20:00Z","v":8262,"vw":72.776431},{"c":72.775,"h":72.82,"l":72.76,"n":112,"o":72.78,"t":"2026-10-19T17:25:00Z","v":2640,"vw":72.779643},{"c":72.745,"h":72.82,"l":72.745,"n":130,"o":72.775,"t":"2026-10-19T17:30:00Z","v":7105,"vw":72.781406},{"c":72.77,"h":72.8,"l":72.71,"n":94,"o":72.775,"t":"2026-10-19T17:35:00Z","v":2981,"vw":72.769219},{"c":72.92,"h":72.92,"l":72.805,"n":203,"o":72.81,"t":"2026-10-19T17:40:00Z","v":7436,"vw":72.85909},{"c":72.83,"h":72.85,"l":72.825,"n":87,"o":72.85,"t":"2026-10-19T17:45:00Z","v":3264,"vw":72.837072},{"c":72.825,"h":72.89,"l":72.825,"n":123,"o":72.83,"t":"2026-10-19T17:50:00Z","v":3100,"vw":72.835485},{"c":72.9,"h":72.98,"l":72.83,"n":277,"o":72.87,"t":"2026-10-19T17:55:00Z","v":16035,"vw":72.901832},{"c":72.89,"h":72.95,"l":72.825,"n":147,"o":72.89,"t":"2026-10-19T18:00:00Z","v":3439,"vw":72.880101},{"c":72.875,"h":72.91,"l":72.82,"n":121,"o":72.85,"t":"2026-10-19T18:05:00Z","v":3764,"vw":72.867019},{"c":72.85,"h":72.93,"l":72.85,"n":141,"o":72.8825,"t":"2026-10-19T18:10:00Z","v":3551,"vw":72.884778},{"c":72.98,"h":72.98,"l":72.855,"n":180,"o":72.89,"t":"2026-10-19T18:15:00Z","v":5263,"vw":72.892133},{"c":72.95,"h":72.985,"l":72.9,"n":112,"o":72.985,"t":"2026-10-19T18:20:00Z","v":2734,"vw":72.931049},{"c":72.935,"h":73.0099,"l":72.87,"n":55,"o":72.915,"t":"2026-10-19T18:25:00Z","v":1966,"vw":72.916621},{"c":72.96,"h":73.01,"l":72.78,"n":276,"o":72.89,"t":"2026-10-19T18:30:00Z","v":14007,"vw":72.914966},{"c":72.89,"h":72.9826,"l":72.86,"n":68,"o":72.9826,"t":"2026-10-19T18:35:00Z","v":2278,"vw":72.912773},{"c":72.855,"h":72.9588,"l":72.85,"n":98,"o":72.9101,"t":"2026-10-19T18:40:00Z","v":3825,"vw":72.882685},{"c":72.92,"h":72.96,"l":72.87,"n":111,"o":72.93,"t":"2026-10-19T18:45:00Z","v":3340,"vw":72.913816},{"c":72.97,"h":72.98,"l":72.94,"n":69,"o":72.96,"t":"2026-10-19T18:50:00Z","v":2152,"vw":72.963453},{"c":73.04,"h":73.06,"l":73,"n":186,"o":73,"t":"2026-10-19T18:55:00Z","v":4555,"vw":73.035067},{"c":72.97,"h":73.08,"l":72.94,"n":157,"o":73.07,"t":"2026-10-19T19:00:00Z","v":4548,"vw":72.998012},{"c":73.24,"h":73.245,"l":73.01,"n":378,"o":73.01,"t":"2026-10-19T19:05:00Z","v":17770,"vw":73.139251},{"c":73.16,"h":73.24,"l":73.1401,"n":270,"o":73.24,"t":"2026-10-19T19:10:00Z","v":13980,"vw":73.191795},{"c":73.31,"h":73.33,"l":73.15,"n":256,"o":73.165,"t":"2026-10-19T19:15:00Z","v":14927,"vw":73.231313},{"c":73.31,"h":73.35,"l":73.27,"n":237,"o":73.27,"t":"2026-10-19T19:20:00Z","v":9961,"vw":73.318702},{"c":73.305,"h":73.34,"l":73.27,"n":269,"o":73.335,"t":"2026-10-19T19:25:00Z","v":12383,"vw":73.311245},{"c":73.44,"h":73.44,"l":73.31,"n":410,"o":73.34,"t":"2026-10-19T19:30:00Z","v":26052,"vw":73.3696},{"c":73.325,"h":73.41,"l":73.27,"n":374,"o":73.39,"t":"2026-10-19T19:35:00Z","v":17102,"vw":73.356176},{"c":73.32,"h":73.35,"l":73.26,"n":366,"o":73.35,"t":"2026-10-19T19:40:00Z","v":18605,"vw":73.326113},{"c":73.1,"h":73.32,"l":73.1,"n":438,"o":73.32,"t":"2026-10-19T19:45:00Z","v":25074,"vw":73.226342},{"c":73.05,"h":73.07,"l":72.98,"n":447,"o":73.07,"t":"2026-10-19T19:50:00Z","v":26843,"vw":73.034937},{"c":72.99,"h":73.15,"l":72.98,"n":1798,"o":73.07,"t":"2026-10-19T19:55:00Z","v":101074,"vw":73.08301},{"c":73.01,"h":73.01,"l":73.01,"n":23,"o":73.01,"t":"2026-10-19T20:00:00Z","v":133275,"vw":73.01},{"c":73.75,"h":73.75,"l":73.75,"n":8,"o":73.75,"t":"2026-10-20T13:30:00Z","v":4020,"vw":73.75},{"c":73.74,"h":73.81,"l":73.07,"n":80,"o":73.07,"t":"2026-10-20T13:35:00Z","v":3467,"vw":73.540667},{"c":73.6625,"h":73.68,"l":73.6625,"n":8,"o":73.68,"t":"2026-10-20T13:40:00Z","v":893,"vw":73.677967},{"c":73.6675,"h":73.9799,"l":73.3301,"n":28,"o":73.655,"t":"2026-10-20T13:45:00Z","v":2465,"vw":73.562064},{"c":73.65,"h":73.66,"l":73.65,"n":11,"o":73.66,"t":"2026-10-20T13:50:00Z","v":370,"vw":73.656667},{"c":73.74,"h":73.92,"l":73.48,"n":58,"o":73.9,"t":"2026-10-20T13:55:00Z","v":7915,"vw":73.676535},{"c":73.33,"h":73.74,"l":73.25,"n":188,"o":73.74,"t":"2026-10-20T14:00:00Z","v":7231,"vw":73.497982},{"c":73.23,"h":73.25,"l":73.13,"n":111,"o":73.25,"t":"2026-10-20T14:05:00Z","v":4890,"vw":73.17781},{"c":73.08,"h":73.125,"l":72.82,"n":91,"o":73.125,"t":"2026-10-20T14:10:00Z","v":4934,"vw":73.013746},{"c":73.14,"h":73.17,"l":72.9559,"n":109,"o":73.01,"t":"2026-10-20T14:15:00Z","v":4726,"vw":73.058052},{"c":73.195,"h":73.195,"l":73.03,"n":56,"o":73.16,"t":"2026-10-20T14:20:00Z","v":2963,"vw":73.061663},{"c":73.11,"h":73.29,"l":73.11,"n":91,"o":73.2025,"t":"2026-10-20T14:25:00Z","v":4481,"vw":73.182786},{"c":73.2,"h":73.36,"l":73.19,"n":125,"o":73.19,"t":"2026-10-20T14:30:00Z","v":3117,"vw":73.280398},{"c":73.195,"h":73.3089,"l":73.09,"n":115,"o":73.23,"t":"2026-10-20T14:35:00Z","v":6071,"vw":73.139073},{"c":73.17,"h":73.32,"l":73.17,"n":192,"o":73.22,"t":"2026-10-20T14:40:00Z","v":5907,"vw":73.233663},{"c":73.22,"h":73.33,"l":73.145,"n":108,"o":73.23,"t":"2026-10-20T14:45:00Z","v":7030,"vw":73.228147},{"c":73.29,"h":73.43,"l":73.1301,"n":151,"o":73.1301,"t":"2026-10-20T14:50:00Z","v":7479,"vw":73.331697},{"c":73.35,"h":73.45,"l":73.305,"n":122,"o":73.3762,"t":"2026-10-20T14:55:00Z","v":4860,"vw":73.346208},{"c":73.335,"h":73.41,"l":73.225,"n":225,"o":73.405,"t":"2026-10-20T15:00:00Z","v":8867,"vw":73.328702},{"c":73.14,"h":73.25,"l":73.12,"n":88,"o":73.25,"t":"2026-10-20T15:05:00Z","v":3027,"vw":73.195592},{"c":72.83,"h":73.135,"l":72.83,"n":183,"o":73.135,"t":"2026-10-20T15:10:00Z","v":11503,"vw":72.997641},{"c":73,"h":73.02,"l":72.925,"n":72,"o":72.925,"t":"2026-10-20T15:15:00Z","v":2519,"vw":72.993},{"c":72.775,"h":72.96,"l":72.77,"n":186,"o":72.94,"t":"2026-10-20T15:20:00Z","v":10688,"vw":72.835663},{"c":72.7,"h":72.8,"l":72.4,"n":340,"o":72.785,"t":"2026-10-20T15:25:00Z","v":21146,"vw":72.671602},{"c":72.69,"h":72.76,"l":72.59,"n":511,"o":72.67,"t":"2026-10-20T15:30:00Z","v":55510,"vw":72.727202},{"c":72.795,"h":72.9,"l":72.69,"n":153,"o":72.69,"t":"2026-10-20T15:35:00Z","v":8543,"vw":72.800031},{"c":72.865,"h":72.865,"l":72.83,"n":67,"o":72.83,"t":"2026-10-20T15:40:00Z","v":2981,"vw":72.861913},{"c":72.865,"h":72.91,"l":72.82,"n":80,"o":72.865,"t":"2026-10-20T15:45:00Z","v":3956,"vw":72.870445},{"c":73.03,"h":73.03,"l":72.865,"n":95,"o":72.865,"t":"2026-10-20T15:50:00Z","v":2846,"vw":72.954118},{"c":72.995,"h":73.0299,"l":72.95,"n":109,"o":73,"t":"2026-10-20T15:55:00Z","v":10918,"vw":73.013242},{"c":73.01,"h":73.04,"l":73.01,"n":40,"o":73.035,"t":"2026-10-20T16:00:00Z","v":1300,"vw":73.028288},{"c":73.055,"h":73.055,"l":73.04,"n":124,"o":73.04,"t":"2026-10-20T16:05:00Z","v":2165,"vw":73.052857},{"c":73.025,"h":73.065,"l":72.9701,"n":190,"o":73.065,"t":"2026-10-20T16:10:00Z","v":11688,"vw":73.003527},{"c":73.14,"h":73.18,"l":72.95,"n":215,"o":73.03,"t":"2026-10-20T16:15:00Z","v":12462,"vw":73.001819},{"c":72.99,"h":73.077,"l":72.97,"n":162,"o":73.077,"t":"2026-10-20T16:20:00Z","v":8088,"vw":72.986897},{"c":72.985,"h":73.04,"l":72.98,"n":70,"o":72.98,"t":"2026-10-20T16:25:00Z","v":4569,"vw":72.984435},{"c":72.7,"h":73,"l":72.7,"n":386,"o":72.985,"t":"2026-10-20T16:30:00Z","v":30798,"vw":72.909184},{"c":73.02,"h":73.095,"l":72.755,"n":127,"o":72.755,"t":"2026-10-20T16:35:00Z","v":4833,"vw":72.856493},{"c":73.06,"h":73.06,"l":72.945,"n":113,"o":73.045,"t":"2026-10-20T16:40:00Z","v":3499,"vw":73.005802},{"c":73.17,"h":73.18,"l":73.0603,"n":83,"o":73.1,"t":"2026-10-20T16:45:00Z","v":3386,"vw":73.113486},{"c":72.98,"h":73.2,"l":72.94,"n":142,"o":73.12,"t":"2026-10-20T16:50:00Z","v":9263,"vw":73.080741},{"c":73.005,"h":73.03,"l":72.98,"n":50,"o":72.98,"t":"2026-10-20T16:55:00Z","v":2036,"vw":73.002454},{"c":73.15,"h":73.21,"l":73.0519,"n":203,"o":73.07,"t":"2026-10-20T17:00:00Z","v":17998,"vw":73.146728},{"c":73.165,"h":73.1823,"l":73.11,"n":82,"o":73.1823,"t":"2026-10-20T17:05:00Z","v":6977,"vw":73.132673},{"c":73.31,"h":73.31,"l":73.21,"n":115,"o":73.21,"t":"2026-10-20T17:10:00Z","v":3098,"vw":73.273941},{"c":73.395,"h":73.405,"l":73.35,"n":80,"o":73.38,"t":"2026-10-20T17:15:00Z","v":2895,"vw":73.363799},{"c":73.295,"h":73.405,"l":73.241,"n":126,"o":73.395,"t":"2026-10-20T17:20:00Z","v":4685,"vw":73.352268},{"c":73.45,"h":73.45,"l":73.295,"n":67,"o":73.295,"t":"2026-10-20T17:25:00Z","v":2376,"vw":73.379591},{"c":73.425,"h":73.44,"l":73.42,"n":51,"o":73.42,"t":"2026-10-20T17:30:00Z","v":1341,"vw":73.426548},{"c":73.335,"h":73.47,"l":73.33,"n":99,"o":73.435,"t":"2026-10-20T17:35:00Z","v":4273,"vw":73.400185},{"c":73.175,"h":73.36,"l":73.175,"n":143,"o":73.335,"t":"2026-10-20T17:40:00Z","v":4829,"vw":73.294505},{"c":73.145,"h":73.145,"l":73.13,"n":64,"o":73.135,"t":"2026-10-20T17:45:00Z","v":2582,"vw":73.140786},{"c":73.235,"h":73.235,"l":73.125,"n":119,"o":73.125,"t":"2026-10-20T17:50:00Z","v":4192,"vw":73.159041},{"c":73.195,"h":73.235,"l":73.19,"n":128,"o":73.235,"t":"2026-10-20T17:55:00Z","v":4629,"vw":73.198969},{"c":73.22,"h":73.22,"l":73.15,"n":139,"o":73.17,"t":"2026-10-20T18:00:00Z","v":4950,"vw":73.200022},{"c":73.27,"h":73.32,"l":73.195,"n":107,"o":73.195,"t":"2026-10-20T18:05:00Z","v":3173,"vw":73.27721},{"c":73.26,"h":73.31,"l":73.24,"n":67,"o":73.31,"t":"2026-10-20T18:10:00Z","v":2945,"vw":73.269525},{"c":73.34,"h":73.3926,"l":73.32,"n":146,"o":73.32,"t":"2026-10-20T18:15:00Z","v":4611,"vw":73.369773},{"c":73.26,"h":73.38,"l":73.26,"n":106,"o":73.38,"t":"2026-10-20T18:20:00Z","v":2449,"vw":73.321199},{"c":73.35,"h":73.35,"l":73.265,"n":131,"o":73.28,"t":"2026-10-20T18:25:00Z","v":3399,"vw":73.283979},{"c":73.335,"h":73.34,"l":73.3,"n":78,"o":73.34,"t":"2026-10-20T18:30:00Z","v":3238,"vw":73.327814},{"c":73.28,"h":73.34,"l":73.27,"n":128,"o":73.34,"t":"2026-10-20T18:35:00Z","v":3388,"vw":73.29894},{"c":73.305,"h":73.3799,"l":73.215,"n":346,"o":73.28,"t":"2026-10-20T18:40:00Z","v":29482,"vw":73.303616},{"c":73.33,"h":73.425,"l":73.2602,"n":183,"o":73.305,"t":"2026-10-20T18:45:00Z","v":10249,"vw":73.333484},{"c":73.315,"h":73.315,"l":73.27,"n":102,"o":73.27,"t":"2026-10-20T18:50:00Z","v":3737,"vw":73.2795},{"c":73.24,"h":73.3,"l":73.22,"n":107,"o":73.3,"t":"2026-10-20T18:55:00Z","v":2770,"vw":73.26155},{"c":73.15,"h":73.2,"l":73.15,"n":140,"o":73.2,"t":"2026-10-20T19:00:00Z","v":5159,"vw":73.174405},{"c":73.155,"h":73.19,"l":73.13,"n":92,"o":73.13,"t":"2026-10-20T19:05:00Z","v":2359,"vw":73.145363},{"c":73.0733,"h":73.1575,"l":73.05,"n":257,"o":73.1575,"t":"2026-10-20T19:10:00Z","v":11988,"vw":73.113397},{"c":73.125,"h":73.16,"l":73.12,"n":87,"o":73.125,"t":"2026-10-20T19:15:00Z","v":2634,"vw":73.130065},{"c":73.13,"h":73.19,"l":73.13,"n":215,"o":73.19,"t":"2026-10-20T19:20:00Z","v":6347,"vw":73.151006},{"c":73,"h":73.135,"l":72.99,"n":309,"o":73.11,"t":"2026-10-20T19:25:00Z","v":10016,"vw":73.04534},{"c":72.88,"h":73,"l":72.78,"n":284,"o":72.99,"t":"2026-10-20T19:30:00Z","v":10496,"vw":72.897515},{"c":72.8,"h":72.88,"l":72.711,"n":335,"o":72.81,"t":"2026-10-20T19:35:00Z","v":10239,"vw":72.77995},{"c":73.11,"h":73.11,"l":72.76,"n":434,"o":72.79,"t":"2026-10-20T19:40:00Z","v":15024,"vw":72.959812},{"c":73.14,"h":73.2,"l":73.06,"n":367,"o":73.1,"t":"2026-10-20T19:45:00Z","v":14071,"vw":73.115143},{"c":73.26,"h":73.29,"l":73.06,"n":470,"o":73.12,"t":"2026-10-20T19:50:00Z","v":18592,"vw":73.15024},{"c":73.36,"h":73.47,"l":73.15,"n":1529,"o":73.26,"t":"2026-10-20T19:55:00Z","v":57105,"vw":73.324026},{"c":73.36,"h":73.36,"l":73.36,"n":24,"o":73.36,"t":"2026-10-20T20:00:00Z","v":114861,"vw":73.36},{"c":73.9,"h":74.15,"l":73.9,"n":40,"o":74,"t":"2026-10-21T13:30:00Z","v":6834,"vw":73.997733},{"c":74.77,"h":74.8,"l":73.78,"n":119,"o":73.95,"t":"2026-10-21T13:35:00Z","v":7073,"vw":74.46103},{"c":74.77,"h":74.8,"l":74.39,"n":45,"o":74.75,"t":"2026-10-21T13:40:00Z","v":2081,"vw":74.693616},{"c":74.455,"h":74.8,"l":74.21,"n":216,"o":74.73,"t":"2026-10-21T13:45:00Z","v":20882,"vw":74.51154},{"c":74.47,"h":74.68,"l":74.2301,"n":58,"o":74.68,"t":"2026-10-21T13:50:00Z","v":2998,"vw":74.460476},{"c":74.5094,"h":74.7,"l":74.32,"n":88,"o":74.47,"t":"2026-10-21T13:55:00Z","v":27823,"vw":74.472859},{"c":74.66,"h":74.66,"l":74.455,"n":11,"o":74.455,"t":"2026-10-21T14:00:00Z","v":256,"vw":74.5575},{"c":74.495,"h":74.65,"l":74.495,"n":71,"o":74.5,"t":"2026-10-21T14:05:00Z","v":1631,"vw":74.529871},{"c":74.53,"h":74.68,"l":74.345,"n":129,"o":74.51,"t":"2026-10-21T14:10:00Z","v":4427,"vw":74.472957},{"c":74.45,"h":74.835,"l":74.45,"n":221,"o":74.535,"t":"2026-10-21T14:15:00Z","v":7729,"vw":74.668263},{"c":74.595,"h":74.595,"l":74.49,"n":54,"o":74.54,"t":"2026-10-21T14:20:00Z","v":2647,"vw":74.544229},{"c":74.775,"h":74.775,"l":74.52,"n":104,"o":74.52,"t":"2026-10-21T14:25:00Z","v":7208,"vw":74.65564},{"c":75,"h":75,"l":74.78,"n":251,"o":74.78,"t":"2026-10-21T14:30:00Z","v":9760,"vw":74.946991},{"c":74.855,"h":74.88,"l":74.84,"n":81,"o":74.88,"t":"2026-10-21T14:35:00Z","v":2491,"vw":74.866964},{"c":74.845,"h":74.94,"l":74.84,"n":56,"o":74.85,"t":"2026-10-21T14:40:00Z","v":1661,"vw":74.880915},{"c":74.97,"h":74.97,"l":74.92,"n":42,"o":74.92,"t":"2026-10-21T14:45:00Z","v":741,"vw":74.938333},{"c":74.92,"h":74.97,"l":74.86,"n":112,"o":74.925,"t":"2026-10-21T14:50:00Z","v":3421,"vw":74.899482},{"c":75.1,"h":75.1,"l":74.84,"n":133,"o":74.98,"t":"2026-10-21T14:55:00Z","v":6036,"vw":74.928326},{"c":74.91,"h":75.005,"l":74.885,"n":88,"o":74.995,"t":"2026-10-21T15:00:00Z","v":4266,"vw":74.912464},{"c":74.775,"h":74.89,"l":74.775,"n":103,"o":74.88,"t":"2026-10-21T15:05:00Z","v":4160,"vw":74.841272},{"c":74.735,"h":74.82,"l":74.71,"n":123,"o":74.765,"t":"2026-10-21T15:10:00Z","v":5608,"vw":74.778813},{"c":74.79,"h":74.8,"l":74.7181,"n":89,"o":74.7181,"t":"2026-10-21T15:15:00Z","v":4494,"vw":74.763445},{"c":74.91,"h":74.96,"l":74.81,"n":109,"o":74.81,"t":"2026-10-21T15:20:00Z","v":3263,"vw":74.88789},{"c":74.91,"h":74.97,"l":74.91,"n":51,"o":74.97,"t":"2026-10-21T15:25:00Z","v":2579,"vw":74.917132},{"c":74.91,"h":74.91,"l":74.85,"n":41,"o":74.88,"t":"2026-10-21T15:30:00Z","v":1161,"vw":74.873434},{"c":74.935,"h":74.98,"l":74.91,"n":70,"o":74.91,"t":"2026-10-21T15:35:00Z","v":2094,"vw":74.928389},{"c":74.995,"h":74.995,"l":74.9,"n":78,"o":74.935,"t":"2026-10-21T15:40:00Z","v":2802,"vw":74.960638},{"c":74.91,"h":75.01,"l":74.91,"n":109,"o":75,"t":"2026-10-21T15:45:00Z","v":13287,"vw":74.957562},{"c":74.94,"h":74.98,"l":74.88,"n":47,"o":74.9,"t":"2026-10-21T15:50:00Z","v":3777,"vw":74.969301},{"c":74.97,"h":74.99,"l":74.97,"n":81,"o":74.98,"t":"2026-10-21T15:55:00Z","v":2630,"vw":74.979244},{"c":75,"h":75.19,"l":74.96,"n":263,"o":75.005,"t":"2026-10-21T16:00:00Z","v":9260,"vw":75.082912},{"c":74.85,"h":75.04,"l":74.8375,"n":122,"o":75,"t":"2026-10-21T16:05:00Z","v":3087,"vw":74.9225},{"c":74.94,"h":74.94,"l":74.8307,"n":56,"o":74.8675,"t":"2026-10-21T16:10:00Z","v":1122,"vw":74.869231},{"c":74.92,"h":75.005,"l":74.92,"n":92,"o":74.9975,"t":"2026-10-21T16:15:00Z","v":4136,"vw":74.983409},{"c":74.925,"h":74.97,"l":74.91,"n":78,"o":74.97,"t":"2026-10-21T16:20:00Z","v":2094,"vw":74.959406},{"c":74.855,"h":74.885,"l":74.8,"n":67,"o":74.885,"t":"2026-10-21T16:25:00Z","v":2063,"vw":74.867623},{"c":74.96,"h":74.97,"l":74.855,"n":109,"o":74.855,"t":"2026-10-21T16:30:00Z","v":3289,"vw":74.932399},{"c":75.12,"h":75.12,"l":74.88,"n":154,"o":74.92,"t":"2026-10-21T16:35:00Z","v":5132,"vw":74.98347},{"c":74.945,"h":75.055,"l":74.94,"n":106,"o":75.04,"t":"2026-10-21T16:40:00Z","v":3952,"vw":74.999512},{"c":74.88,"h":74.99,"l":74.86,"n":78,"o":74.94,"t":"2026-10-21T16:45:00Z","v":3022,"vw":74.901208},{"c":74.87,"h":74.88,"l":74.87,"n":70,"o":74.875,"t":"2026-10-21T16:50:00Z","v":1934,"vw":74.875},{"c":74.74,"h":74.97,"l":74.74,"n":71,"o":74.97,"t":"2026-10-21T16:55:00Z","v":1819,"vw":74.878555},{"c":74.92,"h":74.92,"l":74.72,"n":69,"o":74.825,"t":"2026-10-21T17:00:00Z","v":4292,"vw":74.806681},{"c":74.76,"h":74.92,"l":74.76,"n":18,"o":74.92,"t":"2026-10-21T17:05:00Z","v":671,"vw":74.837208},{"c":74.86,"h":74.91,"l":74.83,"n":217,"o":74.8525,"t":"2026-10-21T17:10:00Z","v":8246,"vw":74.853847},{"c":74.8055,"h":74.92,"l":74.8,"n":222,"o":74.86,"t":"2026-10-21T17:15:00Z","v":8785,"vw":74.872657},{"c":74.86,"h":74.86,"l":74.81,"n":35,"o":74.82,"t":"2026-10-21T17:20:00Z","v":615,"vw":74.83},{"c":74.53,"h":74.82,"l":74.53,"n":195,"o":74.82,"t":"2026-10-21T17:25:00Z","v":5724,"vw":74.674396},{"c":74.535,"h":74.58,"l":74.4714,"n":159,"o":74.535,"t":"2026-10-21T17:30:00Z","v":6139,"vw":74.521836},{"c":74.55,"h":74.56,"l":74.51,"n":112,"o":74.55,"t":"2026-10-21T17:35:00Z","v":4461,"vw":74.544844},{"c":74.605,"h":74.64,"l":74.6,"n":105,"o":74.6,"t":"2026-10-21T17:40:00Z","v":3263,"vw":74.612222},{"c":74.69,"h":74.7,"l":74.54,"n":213,"o":74.65,"t":"2026-10-21T17:45:00Z","v":12270,"vw":74.606322},{"c":74.7875,"h":74.7875,"l":74.69,"n":155,"o":74.705,"t":"2026-10-21T17:50:00Z","v":5748,"vw":74.733965},{"c":74.72,"h":74.74,"l":74.71,"n":74,"o":74.74,"t":"2026-10-21T17:55:00Z","v":1908,"vw":74.723459},{"c":74.65,"h":74.75,"l":74.62,"n":148,"o":74.75,"t":"2026-10-21T18:00:00Z","v":4593,"vw":74.676694},{"c":74.675,"h":74.78,"l":74.62,"n":246,"o":74.68,"t":"2026-10-21T18:05:00Z","v":14418,"vw":74.72107},{"c":74.81,"h":74.86,"l":74.66,"n":161,"o":74.66,"t":"2026-10-21T18:10:00Z","v":5925,"vw":74.753904},{"c":74.83,"h":74.85,"l":74.74,"n":122,"o":74.805,"t":"2026-10-21T18:15:00Z","v":4905,"vw":74.798341},{"c":74.77,"h":74.785,"l":74.73,"n":108,"o":74.785,"t":"2026-10-21T18:20:00Z","v":3816,"vw":74.769448},{"c":74.895,"h":74.94,"l":74.74,"n":250,"o":74.77,"t":"2026-10-21T18:25:00Z","v":9921,"vw":74.824399},{"c":74.83,"h":74.96,"l":74.83,"n":102,"o":74.895,"t":"2026-10-21T18:30:00Z","v":3442,"vw":74.890704},{"c":74.76,"h":74.86,"l":74.71,"n":191,"o":74.86,"t":"2026-10-21T18:35:00Z","v":8882,"vw":74.7724},{"c":74.8,"h":74.85,"l":74.76,"n":237,"o":74.76,"t":"2026-10-21T18:40:00Z","v":12404,"vw":74.805933},{"c":74.68,"h":74.85,"l":74.68,"n":293,"o":74.84,"t":"2026-10-21T18:45:00Z","v":13229,"vw":74.812435},{"c":74.55,"h":74.75,"l":74.55,"n":122,"o":74.66,"t":"2026-10-21T18:50:00Z","v":3391,"vw":74.651067},{"c":74.545,"h":74.655,"l":74.48,"n":241,"o":74.655,"t":"2026-10-21T18:55:00Z","v":7015,"vw":74.586522},{"c":74.32,"h":74.61,"l":74.32,"n":381,"o":74.6,"t":"2026-10-21T19:00:00Z","v":26930,"vw":74.45219},{"c":74.31,"h":74.36,"l":74.31,"n":165,"o":74.32,"t":"2026-10-21T19:05:00Z","v":7530,"vw":74.323292},{"c":74.295,"h":74.33,"l":74.23,"n":239,"o":74.295,"t":"2026-10-21T19:10:00Z","v":11088,"vw":74.291719},{"c":74.355,"h":74.42,"l":74.32,"n":267,"o":74.32,"t":"2026-10-21T19:15:00Z","v":12319,"vw":74.374734},{"c":74.37,"h":74.41,"l":74.335,"n":267,"o":74.38,"t":"2026-10-21T19:20:00Z","v":18613,"vw":74.358814},{"c":74.485,"h":74.57,"l":74.35,"n":370,"o":74.39,"t":"2026-10-21T19:25:00Z","v":12767,"vw":74.441539},{"c":74.54,"h":74.6,"l":74.39,"n":254,"o":74.39,"t":"2026-10-21T19:30:00Z","v":12500,"vw":74.472002},{"c":74.58,"h":74.68,"l":74.576,"n":326,"o":74.6,"t":"2026-10-21T19:35:00Z","v":16675,"vw":74.625403},{"c":74.535,"h":74.6,"l":74.495,"n":427,"o":74.53,"t":"2026-10-21T19:40:00Z","v":22667,"vw":74.528982},{"c":74.5,"h":74.65,"l":74.45,"n":324,"o":74.52,"t":"2026-10-21T19:45:00Z","v":23588,"vw":74.580841},{"c":74.205,"h":74.56,"l":74.205,"n":701,"o":74.485,"t":"2026-10-21T19:50:00Z","v":54786,"vw":74.373329},{"c":74.31,"h":74.435,"l":74.105,"n":1578,"o":74.17,"t":"2026-10-21T19:55:00Z","v":94819,"vw":74.271165},{"c":74.28,"h":74.28,"l":74.28,"n":26,"o":74.28,"t":"2026-10-21T20:00:00Z","v":92584,"vw":74.28},{"c":74.25,"h":74.28,"l":74.25,"n":11,"o":74.28,"t":"2026-10-22T08:40:00Z","v":218,"vw":74.265},{"c":73.9,"h":74.47,"l":73,"n":33,"o":74.37,"t":"2026-10-22T13:30:00Z","v":5786,"vw":74.108406},{"c":74.145,"h":74.42,"l":73.79,"n":53,"o":73.91,"t":"2026-10-22T13:35:00Z","v":3624,"vw":74.053582},{"c":73.7,"h":74.145,"l":73.43,"n":94,"o":74.115,"t":"2026-10-22T13:40:00Z","v":6721,"vw":73.863858},{"c":73.81,"h":74,"l":73.41,"n":44,"o":73.41,"t":"2026-10-22T13:45:00Z","v":6666,"vw":73.685294},{"c":73.79,"h":73.97,"l":73.75,"n":24,"o":73.75,"t":"2026-10-22T13:50:00Z","v":1379,"vw":73.867727},{"c":74.35,"h":74.36,"l":73.78,"n":136,"o":73.78,"t":"2026-10-22T13:55:00Z","v":14145,"vw":74.162417},{"c":74.355,"h":74.51,"l":74.335,"n":47,"o":74.335,"t":"2026-10-22T14:00:00Z","v":2452,"vw":74.378977},{"c":74.26,"h":74.44,"l":74.13,"n":116,"o":74.26,"t":"2026-10-22T14:05:00Z","v":6683,"vw":74.216338},{"c":73.94,"h":74.14,"l":73.79,"n":211,"o":74.14,"t":"2026-10-22T14:10:00Z","v":9528,"vw":73.932618},{"c":74.08,"h":74.125,"l":73.94,"n":79,"o":73.94,"t":"2026-10-22T14:15:00Z","v":3410,"vw":74.056455},{"c":74.195,"h":74.32,"l":74.085,"n":121,"o":74.19,"t":"2026-10-22T14:20:00Z","v":3765,"vw":74.198518},{"c":73.88,"h":74.2,"l":73.88,"n":202,"o":74.14,"t":"2026-10-22T14:25:00Z","v":12743,"vw":73.977185},{"c":73.82,"h":73.89,"l":73.74,"n":304,"o":73.89,"t":"2026-10-22T14:30:00Z","v":13472,"vw":73.838726},{"c":73.74,"h":73.785,"l":73.57,"n":182,"o":73.785,"t":"2026-10-22T14:35:00Z","v":10007,"vw":73.655187},{"c":74.035,"h":74.0351,"l":73.66,"n":294,"o":73.66,"t":"2026-10-22T14:40:00Z","v":18670,"vw":73.895146},{"c":73.835,"h":74.05,"l":73.76,"n":415,"o":74.0165,"t":"2026-10-22T14:45:00Z","v":28802,"vw":74.020582},{"c":74.01,"h":74.11,"l":73.73,"n":252,"o":73.73,"t":"2026-10-22T14:50:00Z","v":20742,"vw":73.93543},{"c":74.45,"h":74.455,"l":74.11,"n":190,"o":74.11,"t":"2026-10-22T14:55:00Z","v":5692,"vw":74.230393},{"c":74.1201,"h":74.46,"l":74.1201,"n":167,"o":74.455,"t":"2026-10-22T15:00:00Z","v":5190,"vw":74.303087},{"c":74.245,"h":74.35,"l":74.195,"n":117,"o":74.26,"t":"2026-10-22T15:05:00Z","v":5883,"vw":74.221049},{"c":74.33,"h":74.43,"l":74.22,"n":193,"o":74.245,"t":"2026-10-22T15:10:00Z","v":5445,"vw":74.295636},{"c":74.48,"h":74.52,"l":74.33,"n":104,"o":74.33,"t":"2026-10-22T15:15:00Z","v":2049,"vw":74.393675},{"c":74.545,"h":74.58,"l":74.46,"n":130,"o":74.52,"t":"2026-10-22T15:20:00Z","v":4807,"vw":74.518989},{"c":74.385,"h":74.545,"l":74.36,"n":215,"o":74.545,"t":"2026-10-22T15:25:00Z","v":6954,"vw":74.463889},{"c":74.4,"h":74.45,"l":74.38,"n":80,"o":74.385,"t":"2026-10-22T15:30:00Z","v":2238,"vw":74.399432},{"c":74.59,"h":74.77,"l":74.415,"n":215,"o":74.4359,"t":"2026-10-22T15:35:00Z","v":6704,"vw":74.556349},{"c":74.51,"h":74.67,"l":74.51,"n":297,"o":74.6,"t":"2026-10-22T15:40:00Z","v":12148,"vw":74.581896},{"c":74.56,"h":74.58,"l":74.3,"n":142,"o":74.49,"t":"2026-10-22T15:45:00Z","v":7218,"vw":74.414837},{"c":74.34,"h":74.545,"l":74.34,"n":112,"o":74.54,"t":"2026-10-22T15:50:00Z","v":3424,"vw":74.469971},{"c":74.43,"h":74.43,"l":74.28,"n":137,"o":74.33,"t":"2026-10-22T15:55:00Z","v":3138,"vw":74.382861},{"c":74.285,"h":74.44,"l":74.22,"n":146,"o":74.365,"t":"2026-10-22T16:00:00Z","v":3026,"vw":74.343493},{"c":74.45,"h":74.45,"l":74.23,"n":108,"o":74.28,"t":"2026-10-22T16:05:00Z","v":4463,"vw":74.32914},{"c":74.4275,"h":74.48,"l":74.39,"n":84,"o":74.42,"t":"2026-10-22T16:10:00Z","v":2205,"vw":74.415463},{"c":74.47,"h":74.49,"l":74.425,"n":114,"o":74.425,"t":"2026-10-22T16:15:00Z","v":3805,"vw":74.436043},{"c":74.4001,"h":74.49,"l":74.4001,"n":115,"o":74.44,"t":"2026-10-22T16:20:00Z","v":7475,"vw":74.445885},{"c":74.545,"h":74.55,"l":74.4,"n":202,"o":74.445,"t":"2026-10-22T16:25:00Z","v":7195,"vw":74.470875},{"c":74.55,"h":74.55,"l":74.465,"n":160,"o":74.55,"t":"2026-10-22T16:30:00Z","v":3841,"vw":74.513608},{"c":74.385,"h":74.505,"l":74.36,"n":226,"o":74.505,"t":"2026-10-22T16:35:00Z","v":4988,"vw":74.463705},{"c":74.425,"h":74.45,"l":74.365,"n":184,"o":74.38,"t":"2026-10-22T16:40:00Z","v":4178,"vw":74.410731},{"c":74.395,"h":74.49,"l":74.34,"n":94,"o":74.425,"t":"2026-10-22T16:45:00Z","v":3128,"vw":74.405959},{"c":74.45,"h":74.46,"l":74.385,"n":116,"o":74.39,"t":"2026-10-22T16:50:00Z","v":2209,"vw":74.424167},{"c":74.59,"h":74.59,"l":74.475,"n":162,"o":74.475,"t":"2026-10-22T16:55:00Z","v":3304,"vw":74.520671},{"c":74.49,"h":74.6,"l":74.49,"n":203,"o":74.6,"t":"2026-10-22T17:00:00Z","v":5710,"vw":74.565801},{"c":74.7,"h":74.7,"l":74.46,"n":213,"o":74.53,"t":"2026-10-22T17:05:00Z","v":5981,"vw":74.537829},{"c":74.69,"h":74.77,"l":74.62,"n":204,"o":74.74,"t":"2026-10-22T17:10:00Z","v":7737,"vw":74.696492},{"c":74.71,"h":74.7591,"l":74.68,"n":115,"o":74.72,"t":"2026-10-22T17:15:00Z","v":3258,"vw":74.720148},{"c":74.46,"h":74.71,"l":74.46,"n":203,"o":74.61,"t":"2026-10-22T17:20:00Z","v":7366,"vw":74.613668},{"c":74.59,"h":74.6,"l":74.47,"n":75,"o":74.535,"t":"2026-10-22T17:25:00Z","v":1845,"vw":74.543},{"c":74.79,"h":74.83,"l":74.62,"n":128,"o":74.62,"t":"2026-10-22T17:30:00Z","v":3217,"vw":74.74858},{"c":74.635,"h":74.785,"l":74.635,"n":153,"o":74.785,"t":"2026-10-22T17:35:00Z","v":2181,"vw":74.734},{"c":74.635,"h":74.685,"l":74.56,"n":142,"o":74.6,"t":"2026-10-22T17:40:00Z","v":7460,"vw":74.628994},{"c":74.53,"h":74.605,"l":74.53,"n":125,"o":74.56,"t":"2026-10-22T17:45:00Z","v":4973,"vw":74.553334},{"c":74.53,"h":74.58,"l":74.45,"n":103,"o":74.53,"t":"2026-10-22T17:50:00Z","v":2076,"vw":74.541078},{"c":74.54,"h":74.61,"l":74.51,"n":135,"o":74.53,"t":"2026-10-22T17:55:00Z","v":2883,"vw":74.565416},{"c":74.38,"h":74.59,"l":74.3,"n":228,"o":74.59,"t":"2026-10-22T18:00:00Z","v":5563,"vw":74.443331},{"c":74.48,"h":74.51,"l":74.34,"n":110,"o":74.34,"t":"2026-10-22T18:05:00Z","v":3878,"vw":74.464504},{"c":74.26,"h":74.43,"l":74.26,"n":274,"o":74.42,"t":"2026-10-22T18:10:00Z","v":10263,"vw":74.366817},{"c":74.045,"h":74.27,"l":74.03,"n":392,"o":74.27,"t":"2026-10-22T18:15:00Z","v":18595,"vw":74.073486},{"c":74.11,"h":74.14,"l":74.06,"n":235,"o":74.065,"t":"2026-10-22T18:20:00Z","v":11855,"vw":74.083249},{"c":73.88,"h":74.11,"l":73.84,"n":241,"o":74.06,"t":"2026-10-22T18:25:00Z","v":7359,"vw":73.941647},{"c":73.89,"h":73.8999,"l":73.82,"n":87,"o":73.86,"t":"2026-10-22T18:30:00Z","v":4618,"vw":73.888533},{"c":73.91,"h":73.92,"l":73.8,"n":112,"o":73.91,"t":"2026-10-22T18:35:00Z","v":2546,"vw":73.901609},{"c":73.76,"h":73.82,"l":73.725,"n":164,"o":73.8,"t":"2026-10-22T18:40:00Z","v":6776,"vw":73.784174},{"c":73.9085,"h":73.92,"l":73.825,"n":144,"o":73.825,"t":"2026-10-22T18:45:00Z","v":5819,"vw":73.862811},{"c":73.65,"h":73.88,"l":73.65,"n":342,"o":73.88,"t":"2026-10-22T18:50:00Z","v":27364,"vw":73.776445},{"c":73.58,"h":73.78,"l":73.56,"n":397,"o":73.71,"t":"2026-10-22T18:55:00Z","v":25733,"vw":73.624718},{"c":73.52,"h":73.57,"l":73.375,"n":434,"o":73.51,"t":"2026-10-22T19:00:00Z","v":16295,"vw":73.441054},{"c":73.605,"h":73.64,"l":73.53,"n":114,"o":73.53,"t":"2026-10-22T19:05:00Z","v":2831,"vw":73.572727},{"c":73.8,"h":73.8,"l":73.625,"n":132,"o":73.625,"t":"2026-10-22T19:10:00Z","v":3304,"vw":73.713365},{"c":73.67,"h":73.82,"l":73.67,"n":212,"o":73.82,"t":"2026-10-22T19:15:00Z","v":6052,"vw":73.735707},{"c":73.65,"h":73.72,"l":73.65,"n":248,"o":73.71,"t":"2026-10-22T19:20:00Z","v":5785,"vw":73.686562},{"c":73.78,"h":73.8299,"l":73.63,"n":266,"o":73.63,"t":"2026-10-22T19:25:00Z","v":6533,"vw":73.717922},{"c":73.64,"h":73.82,"l":73.55,"n":285,"o":73.81,"t":"2026-10-22T19:30:00Z","v":10172,"vw":73.693314},{"c":73.61,"h":73.69,"l":73.56,"n":199,"o":73.645,"t":"2026-10-22T19:35:00Z","v":6510,"vw":73.611187},{"c":73.46,"h":73.615,"l":73.435,"n":226,"o":73.615,"t":"2026-10-22T19:40:00Z","v":6310,"vw":73.494696},{"c":73.36,"h":73.435,"l":73.25,"n":271,"o":73.435,"t":"2026-10-22T19:45:00Z","v":10685,"vw":73.34338},{"c":73.46,"h":73.555,"l":73.315,"n":441,"o":73.355,"t":"2026-10-22T19:50:00Z","v":16619,"vw":73.438803},{"c":73.63,"h":73.65,"l":73.47,"n":1446,"o":73.49,"t":"2026-10-22T19:55:00Z","v":55551,"vw":73.580407},{"c":73.63,"h":73.66,"l":73.63,"n":22,"o":73.66,"t":"2026-10-22T20:00:00Z","v":110949,"vw":73.630032},{"c":73.63,"h":73.63,"l":73.63,"n":9,"o":73.63,"t":"2026-10-23T09:10:00Z","v":321,"vw":73.63},{"c":73.63,"h":73.63,"l":73.63,"n":4,"o":73.63,"t":"2026-10-23T09:15:00Z","v":303,"vw":73.63},{"c":72.85,"h":73.6,"l":72.82,"n":66,"o":73.05,"t":"2026-10-23T13:30:00Z","v":8826,"vw":73.10041},{"c":72.88,"h":72.94,"l":72.88,"n":24,"o":72.94,"t":"2026-10-23T13:35:00Z","v":378,"vw":72.91},{"c":72.865,"h":73.2,"l":72.65,"n":76,"o":73.2,"t":"2026-10-23T13:40:00Z","v":4894,"vw":72.919538},{"c":72.89,"h":72.92,"l":72.5201,"n":133,"o":72.86,"t":"2026-10-23T13:45:00Z","v":13295,"vw":72.854807},{"c":72.895,"h":72.92,"l":72.58,"n":96,"o":72.58,"t":"2026-10-23T13:50:00Z","v":2689,"vw":72.76442},{"c":72.355,"h":72.895,"l":72.21,"n":205,"o":72.895,"t":"2026-10-23T13:55:00Z","v":18336,"vw":72.548121},{"c":72.65,"h":72.795,"l":72.36,"n":295,"o":72.575,"t":"2026-10-23T14:00:00Z","v":37480,"vw":72.660192},{"c":72.205,"h":72.66,"l":72.205,"n":163,"o":72.65,"t":"2026-10-23T14:05:00Z","v":6322,"vw":72.534917},{"c":72.27,"h":72.495,"l":72.18,"n":85,"o":72.2278,"t":"2026-10-23T14:10:00Z","v":5743,"vw":72.444712},{"c":72.445,"h":72.525,"l":72.21,"n":107,"o":72.525,"t":"2026-10-23T14:15:00Z","v":5568,"vw":72.32897},{"c":72.415,"h":72.45,"l":72.25,"n":69,"o":72.44,"t":"2026-10-23T14:20:00Z","v":3571,"vw":72.341158},{"c":72.38,"h":72.38,"l":71.89,"n":426,"o":72.26,"t":"2026-10-23T14:25:00Z","v":21752,"vw":72.119984},{"c":72.26,"h":72.37,"l":72.17,"n":119,"o":72.37,"t":"2026-10-23T14:30:00Z","v":8341,"vw":72.308385},{"c":72.495,"h":72.495,"l":72.2,"n":265,"o":72.37,"t":"2026-10-23T14:35:00Z","v":19858,"vw":72.374986},{"c":72.695,"h":72.695,"l":72.495,"n":380,"o":72.495,"t":"2026-10-23T14:40:00Z","v":11631,"vw":72.601992},{"c":72.73,"h":72.82,"l":72.61,"n":164,"o":72.6101,"t":"2026-10-23T14:45:00Z","v":6964,"vw":72.704483},{"c":72.79,"h":72.87,"l":72.69,"n":105,"o":72.785,"t":"2026-10-23T14:50:00Z","v":4532,"vw":72.74594},{"c":72.775,"h":72.795,"l":72.69,"n":110,"o":72.795,"t":"2026-10-23T14:55:00Z","v":3524,"vw":72.729313},{"c":72.875,"h":72.9,"l":72.7525,"n":514,"o":72.77,"t":"2026-10-23T15:00:00Z","v":28919,"vw":72.78901},{"c":72.85,"h":72.8825,"l":72.71,"n":223,"o":72.8825,"t":"2026-10-23T15:05:00Z","v":13502,"vw":72.800118},{"c":72.99,"h":73.11,"l":72.78,"n":599,"o":72.85,"t":"2026-10-23T15:10:00Z","v":30205,"vw":72.927701},{"c":73.06,"h":73.06,"l":72.91,"n":198,"o":73.025,"t":"2026-10-23T15:15:00Z","v":6084,"vw":73.028592},{"c":72.69,"h":73.14,"l":72.69,"n":250,"o":73.06,"t":"2026-10-23T15:20:00Z","v":10358,"vw":72.872312},{"c":72.79,"h":72.8,"l":72.71,"n":204,"o":72.775,"t":"2026-10-23T15:25:00Z","v":8171,"vw":72.78797},{"c":72.775,"h":72.795,"l":72.71,"n":150,"o":72.795,"t":"2026-10-23T15:30:00Z","v":5836,"vw":72.739317},{"c":72.69,"h":72.79,"l":72.69,"n":122,"o":72.79,"t":"2026-10-23T15:35:00Z","v":2987,"vw":72.735357},{"c":72.76,"h":72.77,"l":72.71,"n":107,"o":72.77,"t":"2026-10-23T15:40:00Z","v":1997,"vw":72.744598},{"c":72.86,"h":72.87,"l":72.765,"n":210,"o":72.765,"t":"2026-10-23T15:45:00Z","v":7080,"vw":72.794666},{"c":72.66,"h":72.89,"l":72.66,"n":417,"o":72.825,"t":"2026-10-23T15:50:00Z","v":13863,"vw":72.811043},{"c":72.69,"h":72.69,"l":72.63,"n":76,"o":72.67,"t":"2026-10-23T15:55:00Z","v":1330,"vw":72.655356},{"c":72.6,"h":72.63,"l":72.565,"n":133,"o":72.63,"t":"2026-10-23T16:00:00Z","v":4280,"vw":72.593171},{"c":72.62,"h":72.68,"l":72.62,"n":112,"o":72.64,"t":"2026-10-23T16:05:00Z","v":4596,"vw":72.648981},{"c":72.69,"h":72.69,"l":72.675,"n":118,"o":72.675,"t":"2026-10-23T16:10:00Z","v":5598,"vw":72.675772},{"c":72.65,"h":72.74,"l":72.65,"n":223,"o":72.69,"t":"2026-10-23T16:15:00Z","v":9654,"vw":72.676097},{"c":72.48,"h":72.675,"l":72.475,"n":174,"o":72.675,"t":"2026-10-23T16:20:00Z","v":5278,"vw":72.57327},{"c":72.45,"h":72.45,"l":72.45,"n":49,"o":72.45,"t":"2026-10-23T16:25:00Z","v":720,"vw":72.45},{"c":72.475,"h":72.51,"l":72.39,"n":139,"o":72.5,"t":"2026-10-23T16:30:00Z","v":4811,"vw":72.468196},{"c":72.4,"h":72.55,"l":72.39,"n":161,"o":72.41,"t":"2026-10-23T16:35:00Z","v":10343,"vw":72.458323},{"c":72.535,"h":72.535,"l":72.4,"n":165,"o":72.46,"t":"2026-10-23T16:40:00Z","v":5459,"vw":72.478137},{"c":72.47,"h":72.59,"l":72.47,"n":118,"o":72.54,"t":"2026-10-23T16:45:00Z","v":4285,"vw":72.542325},{"c":72.4825,"h":72.525,"l":72.42,"n":77,"o":72.525,"t":"2026-10-23T16:50:00Z","v":2370,"vw":72.458117},{"c":72.53,"h":72.53,"l":72.49,"n":74,"o":72.49,"t":"2026-10-23T16:55:00Z","v":2537,"vw":72.50277},{"c":72.535,"h":72.545,"l":72.5,"n":129,"o":72.535,"t":"2026-10-23T17:00:00Z","v":7482,"vw":72.531192},{"c":72.48,"h":72.535,"l":72.43,"n":118,"o":72.535,"t":"2026-10-23T17:05:00Z","v":3884,"vw":72.474374},{"c":72.3244,"h":72.485,"l":72.3244,"n":309,"o":72.47,"t":"2026-10-23T17:10:00Z","v":65693,"vw":72.343389},{"c":72.54,"h":72.54,"l":72.32,"n":243,"o":72.365,"t":"2026-10-23T17:15:00Z","v":9526,"vw":72.404296},{"c":72.3,"h":72.55,"l":72.3,"n":217,"o":72.55,"t":"2026-10-23T17:20:00Z","v":7223,"vw":72.436004},{"c":72.4,"h":72.4,"l":72.29,"n":147,"o":72.29,"t":"2026-10-23T17:25:00Z","v":8474,"vw":72.308692},{"c":72.365,"h":72.405,"l":72.33,"n":107,"o":72.4,"t":"2026-10-23T17:30:00Z","v":4710,"vw":72.363533},{"c":72.23,"h":72.365,"l":72.23,"n":100,"o":72.365,"t":"2026-10-23T17:35:00Z","v":4895,"vw":72.31367},{"c":72.355,"h":72.355,"l":72.305,"n":62,"o":72.305,"t":"2026-10-23T17:40:00Z","v":2242,"vw":72.323918},{"c":72.405,"h":72.405,"l":72.355,"n":87,"o":72.355,"t":"2026-10-23T17:45:00Z","v":3246,"vw":72.378093},{"c":72.465,"h":72.51,"l":72.39,"n":223,"o":72.44,"t":"2026-10-23T17:50:00Z","v":8466,"vw":72.457066},{"c":72.535,"h":72.58,"l":72.49,"n":134,"o":72.49,"t":"2026-10-23T17:55:00Z","v":4048,"vw":72.537899},{"c":72.73,"h":72.73,"l":72.53,"n":144,"o":72.54,"t":"2026-10-23T18:00:00Z","v":5216,"vw":72.587762},{"c":72.8,"h":72.8,"l":72.67,"n":138,"o":72.735,"t":"2026-10-23T18:05:00Z","v":5528,"vw":72.71848},{"c":72.81,"h":72.88,"l":72.74,"n":229,"o":72.835,"t":"2026-10-23T18:10:00Z","v":15182,"vw":72.791482},{"c":72.81,"h":72.92,"l":72.8,"n":228,"o":72.825,"t":"2026-10-23T18:15:00Z","v":11159,"vw":72.859226},{"c":72.865,"h":72.87,"l":72.825,"n":57,"o":72.825,"t":"2026-10-23T18:20:00Z","v":1995,"vw":72.844017},{"c":72.91,"h":72.92,"l":72.82,"n":133,"o":72.84,"t":"2026-10-23T18:25:00Z","v":5273,"vw":72.860507},{"c":72.9,"h":72.98,"l":72.895,"n":212,"o":72.91,"t":"2026-10-23T18:30:00Z","v":11254,"vw":72.924342},{"c":72.815,"h":72.915,"l":72.81,"n":206,"o":72.915,"t":"2026-10-23T18:35:00Z","v":6257,"vw":72.843763},{"c":73.16,"h":73.16,"l":72.76,"n":264,"o":72.82,"t":"2026-10-23T18:40:00Z","v":10161,"vw":72.903339},{"c":73.2999,"h":73.2999,"l":73.14,"n":131,"o":73.14,"t":"2026-10-23T18:45:00Z","v":4487,"vw":73.23105},{"c":73.31,"h":73.32,"l":73.235,"n":133,"o":73.29,"t":"2026-10-23T18:50:00Z","v":4368,"vw":73.299516},{"c":73.39,"h":73.44,"l":73.33,"n":269,"o":73.38,"t":"2026-10-23T18:55:00Z","v":7647,"vw":73.394076},{"c":73.54,"h":73.54,"l":73.42,"n":163,"o":73.44,"t":"2026-10-23T19:00:00Z","v":3537,"vw":73.491},{"c":73.46,"h":73.62,"l":73.46,"n":222,"o":73.555,"t":"2026-10-23T19:05:00Z","v":8819,"vw":73.529304},{"c":73.455,"h":73.48,"l":73.42,"n":141,"o":73.45,"t":"2026-10-23T19:10:00Z","v":4494,"vw":73.455791},{"c":73.41,"h":73.485,"l":73.41,"n":161,"o":73.485,"t":"2026-10-23T19:15:00Z","v":5874,"vw":73.443534},{"c":73.39,"h":73.43,"l":73.29,"n":298,"o":73.415,"t":"2026-10-23T19:20:00Z","v":7803,"vw":73.365719},{"c":73.42,"h":73.42,"l":73.34,"n":171,"o":73.39,"t":"2026-10-23T19:25:00Z","v":5571,"vw":73.373234},{"c":73.38,"h":73.47,"l":73.36,"n":309,"o":73.42,"t":"2026-10-23T19:30:00Z","v":12785,"vw":73.419929},{"c":73.47,"h":73.47,"l":73.39,"n":138,"o":73.39,"t":"2026-10-23T19:35:00Z","v":3441,"vw":73.423186},{"c":73.51,"h":73.555,"l":73.47,"n":294,"o":73.48,"t":"2026-10-23T19:40:00Z","v":9290,"vw":73.517772},{"c":73.36,"h":73.49,"l":73.315,"n":485,"o":73.47,"t":"2026-10-23T19:45:00Z","v":20650,"vw":73.412504},{"c":73.42,"h":73.555,"l":73.335,"n":574,"o":73.335,"t":"2026-10-23T19:50:00Z","v":29872,"vw":73.464825},{"c":73.42,"h":73.52,"l":73.35,"n":1842,"o":73.36,"t":"2026-10-23T19:55:00Z","v":78311,"vw":73.44972},{"c":73.44,"h":73.44,"l":73.44,"n":26,"o":73.44,"t":"2026-10-23T20:00:00Z","v":177263,"vw":73.44}],"history":[{"c":53.88,"h":53.97,"l":52.38,"n":6652,"o":53.03,"t":"2024-10-22T04:00:00Z","v":501400,"vw":53.453124},{"c":53,"h":54.36,"l":52.885,"n":5947,"o":54.16,"t":"2024-10-23T04:00:00Z","v":277983,"vw":53.192084},{"c":52.91,"h":53.76,"l":52.59,"n":5341,"o":53.01,"t":"2024-10-24T04:00:00Z","v":302466,"vw":53.036489},{"c":52.97,"h":53.175,"l":52.54,"n":5652,"o":53.03,"t":"2024-10-25T04:00:00Z","v":290140,"vw":52.935195},{"c":52.59,"h":53.2974,"l":52.45,"n":6506,"o":53.07,"t":"2024-10-28T04:00:00Z","v":335587,"vw":52.753448},{"c":52.61,"h":52.95,"l":51.87,"n":9571,"o":52.45,"t":"2024-10-29T04:00:00Z","v":528551,"vw":52.562847},{"c":52.7,"h":52.92,"l":52.37,"n":6306,"o":52.62,"t":"2024-10-30T04:00:00Z","v":309948,"vw":52.656995},{"c":51.96,"h":52.67,"l":51.6639,"n":8228,"o":52.46,"t":"2024-10-31T04:00:00Z","v":536734,"vw":52.004164},{"c":51.6,"h":52.59,"l":51.57,"n":8992,"o":52.07,"t":"2024-11-01T04:00:00Z","v":558793,"vw":51.778765},{"c":51.96,"h":52.4125,"l":51.6,"n":12704,"o":51.67,"t":"2024-11-04T05:00:00Z","v":806281,"vw":51.988594},{"c":51.54,"h":59.2307,"l":50.64,"n":17436,"o":56.85,"t":"2024-11-05T05:00:00Z","v":1322169,"vw":52.489864},{"c":50.4,"h":52.74,"l":49.29,"n":18672,"o":51.9,"t":"2024-11-06T05:00:00Z","v":2107526,"vw":50.213581},{"c":50.05,"h":50.885,"l":49.661,"n":15780,"o":50.34,"t":"2024-11-07T05:00:00Z","v":1078742,"vw":50.22698},{"c":51.36,"h":51.59,"l":50.05,"n":9642,"o":50.25,"t":"2024-11-08T05:00:00Z","v":676642,"vw":50.984039},{"c":51.62,"h":53.18,"l":51.28,"n":7877,"o":51.5,"t":"2024-11-11T05:00:00Z","v":601241,"vw":51.780262},{"c":50.33,"h":51.8014,"l":49.81,"n":6673,"o":51.66,"t":"2024-11-12T05:00:00Z","v":852577,"vw":50.394178},{"c":50.84,"h":51.015,"l":50.02,"n":6024,"o":50.68,"t":"2024-11-13T05:00:00Z","v":722251,"vw":50.725018},{"c":49.91,"h":51.3533,"l":49.89,"n":6526,"o":51.33,"t":"2024-11-14T05:00:00Z","v":465322,"vw":50.281157},{"c":49.97,"h":50.1,"l":49.07,"n":7598,"o":49.91,"t":"2024-11-15T05:00:00Z","v":586654,"vw":49.716435},{"c":50.6,"h":50.83,"l":49.585,"n":8097,"o":49.84,"t":"2024-11-18T05:00:00Z","v":747980,"vw":50.482483},{"c":51.74,"h":51.835,"l":50.22,"n":7970,"o":50.6,"t":"2024-11-19T05:00:00Z","v":783347,"vw":51.345443},{"c":52.82,"h":53.08,"l":51.665,"n":9389,"o":51.87,"t":"2024-11-20T05:00:00Z","v":632167,"vw":52.651882},{"c":53.12,"h":53.51,"l":52.38,"n":7599,"o":52.54,"t":"2024-11-21T05:00:00Z","v":563117,"vw":53.154906},{"c":54.04,"h":54.12,"l":53.04,"n":7516,"o":53.52,"t":"2024-11-22T05:00:00Z","v":638523,"vw":53.873003},{"c":55.3,"h":55.36,"l":53.945,"n":9026,"o":54.03,"t":"2024-11-25T05:00:00Z","v":1012130,"vw":55.181509},{"c":54.38,"h":55.4,"l":53.52,"n":8438,"o":55.06,"t":"2024-11-26T05:00:00Z","v":590803,"vw":54.419032},{"c":53.65,"h":54.635,"l":53.53,"n":6457,"o":54.41,"t":"2024-11-27T05:00:00Z","v":374203,"vw":53.87474},{"c":53.73,"h":53.97,"l":52.95,"n":5313,"o":53.63,"t":"2024-11-29T05:00:00Z","v":218689,"vw":53.602761},{"c":52.82,"h":54.12,"l":52.81,"n":6979,"o":53.58,"t":"2024-12-02T05:00:00Z","v":319484,"vw":53.370267},{"c":53.04,"h":53.31,"l":52.19,"n":7145,"o":52.87,"t":"2024-12-03T05:00:00Z","v":461042,"vw":52.866238},{"c":54.13,"h":54.16,"l":52.91,"n":7202,"o":52.92,"t":"2024-12-04T05:00:00Z","v":445642,"vw":53.730456},{"c":53.64,"h":54.9299,"l":53.56,"n":7068,"o":53.7,"t":"2024-12-05T05:00:00Z","v":747213,"vw":54.079026},{"c":53.35,"h":54.5,"l":52.86,"n":8692,"o":54.38,"t":"2024-12-06T05:00:00Z","v":522335,"vw":53.289217},{"c":52.34,"h":53.54,"l":52.23,"n":7962,"o":53.06,"t":"2024-12-09T05:00:00Z","v":671933,"vw":52.453825},{"c":52.31,"h":52.95,"l":51.92,"n":6306,"o":52.23,"t":"2024-12-10T05:00:00Z","v":500354,"vw":52.347867},{"c":51.17,"h":52.88,"l":50.63,"n":9502,"o":52.4,"t":"2024-12-11T05:00:00Z","v":692908,"vw":51.392331},{"c":51.3,"h":51.83,"l":50.51,"n":8100,"o":51.2,"t":"2024-12-12T05:00:00Z","v":499968,"vw":51.155907},{"c":50.84,"h":51.3255,"l":50.37,"n":6596,"o":51,"t":"2024-12-13T05:00:00Z","v":380226,"vw":50.813665},{"c":51.5,"h":51.535,"l":50.58,"n":6309,"o":50.8,"t":"2024-12-16T05:00:00Z","v":395765,"vw":51.371539},{"c":50.94,"h":51.51,"l":50.21,"n":7753,"o":51.08,"t":"2024-12-17T05:00:00Z","v":469603,"vw":50.925462},{"c":49.85,"h":52,"l":49.67,"n":10802,"o":51.19,"t":"2024-12-18T05:00:00Z","v":676327,"vw":50.684238},{"c":49.45,"h":50.93,"l":49.16,"n":10633,"o":50.32,"t":"2024-12-19T05:00:00Z","v":587290,"vw":49.679383},{"c":50.89,"h":51.05,"l":49.21,"n":12378,"o":49.21,"t":"2024-12-20T05:00:00Z","v":1950768,"vw":50.742094},{"c":50.62,"h":50.92,"l":50.1,"n":6819,"o":50.68,"t":"2024-12-23T05:00:00Z","v":500007,"vw":50.638405},{"c":50.89,"h":51.06,"l":50.44,"n":2530,"o":50.52,"t":"2024-12-24T05:00:00Z","v":98587,"vw":50.854926},{"c":51.12,"h":51.55,"l":50.65,"n":7653,"o":50.65,"t":"2024-12-26T05:00:00Z","v":926943,"vw":51.065413},{"c":50.41,"h":51.61,"l":49.94,"n":7321,"o":50.63,"t":"2024-12-27T05:00:00Z","v":976909,"vw":50.444996},{"c":50.16,"h":50.5,"l":48.99,"n":8325,"o":50.03,"t":"2024-12-30T05:00:00Z","v":1053996,"vw":50.054367},{"c":49.88,"h":50.58,"l":49.635,"n":7847,"o":50.22,"t":"2024-12-31T05:00:00Z","v":1103718,"vw":49.930431},{"c":49.65,"h":50.37,"l":49.32,"n":6815,"o":50,"t":"2025-01-02T05:00:00Z","v":624453,"vw":49.627073},{"c":49.31,"h":50.04,"l":49.27,"n":8205,"o":49.51,"t":"2025-01-03T05:00:00Z","v":992336,"vw":49.460748},{"c":49.14,"h":49.79,"l":49.03,"n":8962,"o":49.33,"t":"2025-01-06T05:00:00Z","v":858852,"vw":49.222692},{"c":50,"h":50.19,"l":49.32,"n":7519,"o":49.4,"t":"2025-01-07T05:00:00Z","v":684850,"vw":49.928016},{"c":49.39,"h":50.04,"l":49.09,"n":5856,"o":49.81,"t":"2025-01-08T05:00:00Z","v":727228,"vw":49.389446},{"c":49.3,"h":49.7298,"l":48.54,"n":6614,"o":49,"t":"2025-01-10T05:00:00Z","v":571958,"vw":49.296065},{"c":49.66,"h":50.09,"l":49.27,"n":6357,"o":49.38,"t":"2025-01-13T05:00:00Z","v":379965,"vw":49.652122},{"c":51.34,"h":51.39,"l":49.83,"n":6631,"o":49.93,"t":"2025-01-14T05:00:00Z","v":382999,"vw":51.153819},{"c":51.04,"h":51.99,"l":50.68,"n":7205,"o":51.92,"t":"2025-01-15T05:00:00Z","v":364704,"vw":51.097225},{"c":51.93,"h":52.27,"l":51.13,"n":5357,"o":51.13,"t":"2025-01-16T05:00:00Z","v":589981,"vw":51.907394},{"c":51.95,"h":52.24,"l":51.69,"n":3224,"o":52.22,"t":"2025-01-17T05:00:00Z","v":147276,"vw":51.928355},{"c":53.21,"h":53.25,"l":52.07,"n":6524,"o":52.07,"t":"2025-01-21T05:00:00Z","v":272196,"vw":53.045804},{"c":53.6,"h":53.9899,"l":52.826,"n":5292,"o":53.5,"t":"2025-01-22T05:00:00Z","v":594004,"vw":53.457562},{"c":53.43,"h":53.61,"l":52.7263,"n":4427,"o":53.52,"t":"2025-01-23T05:00:00Z","v":338181,"vw":53.352979},{"c":53.27,"h":53.64,"l":52.85,"n":5404,"o":53.22,"t":"2025-01-24T05:00:00Z","v":361432,"vw":53.255852},{"c":52.88,"h":53.8225,"l":52.295,"n":5122,"o":53.53,"t":"2025-01-27T05:00:00Z","v":632368,"vw":52.857269},{"c":53.88,"h":53.91,"l":52.52,"n":5929,"o":53.24,"t":"2025-01-28T05:00:00Z","v":466922,"vw":53.417136},{"c":53.78,"h":54.275,"l":53.235,"n":4578,"o":53.96,"t":"2025-01-29T05:00:00Z","v":193142,"vw":53.7591},{"c":54.93,"h":55.055,"l":53.52,"n":5618,"o":53.86,"t":"2025-01-30T05:00:00Z","v":220521,"vw":54.818085},{"c":53.91,"h":54.96,"l":53.69,"n":5790,"o":54.9,"t":"2025-01-31T05:00:00Z","v":441579,"vw":54.061876},{"c":53.35,"h":53.96,"l":52.78,"n":7397,"o":53,"t":"2025-02-03T05:00:00Z","v":356570,"vw":53.372529},{"c":54.15,"h":54.855,"l":53.34,"n":8152,"o":53.65,"t":"2025-02-04T05:00:00Z","v":550602,"vw":54.191034},{"c":55.27,"h":55.83,"l":54.195,"n":7973,"o":54.48,"t":"2025-02-05T05:00:00Z","v":416384,"vw":55.313266},{"c":54.41,"h":55.65,"l":53.985,"n":6108,"o":55.65,"t":"2025-02-06T05:00:00Z","v":347903,"vw":54.467188},{"c":53.88,"h":55.085,"l":53.735,"n":6485,"o":54.76,"t":"2025-02-07T05:00:00Z","v":273892,"vw":54.061986},{"c":54.67,"h":54.9,"l":53.94,"n":4658,"o":54.32,"t":"2025-02-10T05:00:00Z","v":163759,"vw":54.595976},{"c":54.8,"h":55.22,"l":54.17,"n":6200,"o":54.67,"t":"2025-02-11T05:00:00Z","v":295899,"vw":54.778988},{"c":55.8,"h":55.985,"l":53.72,"n":7438,"o":54.75,"t":"2025-02-12T05:00:00Z","v":465333,"vw":55.436566},{"c":57.35,"h":57.72,"l":55.71,"n":17059,"o":55.78,"t":"2025-02-13T05:00:00Z","v":856191,"vw":57.022389},{"c":56.7,"h":57.79,"l":56.22,"n":9314,"o":57.36,"t":"2025-02-14T05:00:00Z","v":560736,"vw":56.672593},{"c":56.5,"h":57.5,"l":56.21,"n":8207,"o":57.32,"t":"2025-02-18T05:00:00Z","v":693684,"vw":56.680114},{"c":55.58,"h":56.52,"l":54.92,"n":9292,"o":56.36,"t":"2025-02-19T05:00:00Z","v":630162,"vw":55.600368},{"c":54.01,"h":57.18,"l":51.36,"n":13069,"o":56.4,"t":"2025-02-20T05:00:00Z","v":696704,"vw":54.029272},{"c":53.01,"h":54.6,"l":52.63,"n":9549,"o":54.02,"t":"2025-02-21T05:00:00Z","v":810930,"vw":53.197376},{"c":52.82,"h":54.16,"l":52.55,"n":9125,"o":53.155,"t":"2025-02-24T05:00:00Z","v":610727,"vw":53.194837},{"c":54.16,"h":54.48,"l":52.54,"n":9895,"o":53.04,"t":"2025-02-25T05:00:00Z","v":484250,"vw":53.900776},{"c":53.42,"h":55.04,"l":53.38,"n":6437,"o":53.86,"t":"2025-02-26T05:00:00Z","v":404154,"vw":54.07752},{"c":53.04,"h":54.57,"l":52.99,"n":7266,"o":53.45,"t":"2025-02-27T05:00:00Z","v":508777,"vw":53.553643},{"c":53.19,"h":53.57,"l":52.29,"n":8148,"o":53.01,"t":"2025-02-28T05:00:00Z","v":527645,"vw":52.877596},{"c":51.83,"h":53.65,"l":51.691,"n":6216,"o":53.22,"t":"2025-03-03T05:00:00Z","v":239686,"vw":52.342434},{"c":52.49,"h":53.26,"l":51.16,"n":9091,"o":51.18,"t":"2025-03-04T05:00:00Z","v":561345,"vw":52.27387},{"c":52.6,"h":53.32,"l":52.11,"n":6597,"o":52.48,"t":"2025-03-05T05:00:00Z","v":463273,"vw":52.631674},{"c":51.28,"h":52.21,"l":50.87,"n":4815,"o":51.87,"t":"2025-03-06T05:00:00Z","v":363036,"vw":51.343174},{"c":52.83,"h":54.42,"l":50.855,"n":10855,"o":51.01,"t":"2025-03-07T05:00:00Z","v":766238,"vw":52.766333},{"c":51.3,"h":52.66,"l":51.11,"n":7739,"o":51.81,"t":"2025-03-10T04:00:00Z","v":606089,"vw":51.639791},{"c":50.34,"h":51.325,"l":49.78,"n":8557,"o":51.17,"t":"2025-03-11T04:00:00Z","v":611721,"vw":50.376838},{"c":50.65,"h":51.025,"l":49.34,"n":6538,"o":50.96,"t":"2025-03-12T04:00:00Z","v":468948,"vw":50.556207},{"c":50.59,"h":50.7,"l":49.69,"n":4600,"o":50.54,"t":"2025-03-13T04:00:00Z","v":228703,"vw":50.4362},{"c":52.24,"h":52.47,"l":51,"n":8738,"o":51.16,"t":"2025-03-14T04:00:00Z","v":558547,"vw":52.211554},{"c":52.39,"h":53.68,"l":52.24,"n":8757,"o":53.28,"t":"2025-03-17T04:00:00Z","v":641604,"vw":52.639826},{"c":53.16,"h":53.55,"l":51.73,"n":8877,"o":51.84,"t":"2025-03-18T04:00:00Z","v":471356,"vw":53.086158},{"c":53.79,"h":53.8,"l":52.82,"n":5814,"o":53.14,"t":"2025-03-19T04:00:00Z","v":386341,"vw":53.390244},{"c":53.72,"h":53.985,"l":53.04,"n":6154,"o":53.04,"t":"2025-03-20T04:00:00Z","v":528280,"vw":53.509256},{"c":53.5,"h":53.65,"l":52.52,"n":9452,"o":53.36,"t":"2025-03-21T04:00:00Z","v":1463298,"vw":53.384124},{"c":53.79,"h":54.16,"l":53.35,"n":10392,"o":53.65,"t":"2025-03-24T04:00:00Z","v":767268,"vw":53.685513},{"c":54.75,"h":55.03,"l":53.88,"n":8410,"o":54.05,"t":"2025-03-25T04:00:00Z","v":639275,"vw":54.653137},{"c":54.9,"h":55.885,"l":54.35,"n":9174,"o":55.25,"t":"2025-03-26T04:00:00Z","v":751340,"vw":54.883065},{"c":55.57,"h":55.61,"l":54.325,"n":7385,"o":54.75,"t":"2025-03-27T04:00:00Z","v":1279486,"vw":55.438924},{"c":55.69,"h":56.655,"l":54.78,"n":10104,"o":55.8,"t":"2025-03-28T04:00:00Z","v":1140329,"vw":55.616622},{"c":56.4,"h":56.45,"l":54.2209,"n":10928,"o":54.94,"t":"2025-03-31T04:00:00Z","v":1512014,"vw":55.876643},{"c":57.85,"h":58.38,"l":55.8,"n":12838,"o":56.4,"t":"2025-04-01T04:00:00Z","v":1554903,"vw":57.716443},{"c":57.11,"h":58.24,"l":56.5024,"n":10016,"o":56.77,"t":"2025-04-02T04:00:00Z","v":1414211,"vw":57.268973},{"c":57.38,"h":57.685,"l":54.5339,"n":14119,"o":55.34,"t":"2025-04-03T04:00:00Z","v":1206533,"vw":57.114898},{"c":54.42,"h":56.03,"l":53.5441,"n":23448,"o":56.03,"t":"2025-04-04T04:00:00Z","v":2693849,"vw":54.247092},{"c":53.68,"h":54.27,"l":51.23,"n":17187,"o":52.8,"t":"2025-04-07T04:00:00Z","v":1325416,"vw":53.194165},{"c":53.08,"h":55.19,"l":51.905,"n":20635,"o":55.19,"t":"2025-04-08T04:00:00Z","v":1743380,"vw":53.082842},{"c":55.11,"h":55.92,"l":49.93,"n":24799,"o":52.28,"t":"2025-04-09T04:00:00Z","v":2928398,"vw":53.230617},{"c":54.87,"h":55.24,"l":52.445,"n":14422,"o":54.44,"t":"2025-04-10T04:00:00Z","v":1175243,"vw":54.440655},{"c":56.46,"h":56.48,"l":53.7,"n":16048,"o":54.97,"t":"2025-04-11T04:00:00Z","v":1226694,"vw":55.826769},{"c":57.49,"h":57.57,"l":56.31,"n":11452,"o":56.94,"t":"2025-04-14T04:00:00Z","v":889458,"vw":57.09034},{"c":57.72,"h":57.75,"l":56.84,"n":10209,"o":57.56,"t":"2025-04-15T04:00:00Z","v":1104521,"vw":57.241082},{"c":55.18,"h":57.56,"l":54.5,"n":13366,"o":57.16,"t":"2025-04-16T04:00:00Z","v":900013,"vw":55.732965},{"c":55.68,"h":55.88,"l":54.1038,"n":14194,"o":55.51,"t":"2025-04-17T04:00:00Z","v":971718,"vw":55.391747},{"c":53.09,"h":55.38,"l":52.4,"n":10440,"o":55.38,"t":"2025-04-21T04:00:00Z","v":680103,"vw":53.159447},{"c":55.51,"h":55.51,"l":53.44,"n":11310,"o":53.44,"t":"2025-04-22T04:00:00Z","v":803204,"vw":54.667138},{"c":56.52,"h":57.22,"l":55.29,"n":9038,"o":56.56,"t":"2025-04-23T04:00:00Z","v":927400,"vw":56.356177},{"c":57.88,"h":58.52,"l":56.255,"n":11742,"o":56.65,"t":"2025-04-24T04:00:00Z","v":1117496,"vw":57.692109},{"c":57.65,"h":58.53,"l":56.46,"n":9046,"o":57.88,"t":"2025-04-25T04:00:00Z","v":807209,"vw":57.459874},{"c":57.33,"h":58.42,"l":56.85,"n":8737,"o":57.48,"t":"2025-04-28T04:00:00Z","v":595834,"vw":57.343204},{"c":56.85,"h":57.6865,"l":56.135,"n":19425,"o":57.63,"t":"2025-04-29T04:00:00Z","v":3018586,"vw":56.792355},{"c":57.19,"h":57.475,"l":55.375,"n":10943,"o":56.5,"t":"2025-04-30T04:00:00Z","v":2232616,"vw":56.819618},{"c":58.39,"h":59.18,"l":56.7,"n":11296,"o":57.52,"t":"2025-05-01T04:00:00Z","v":1018775,"vw":58.228993},{"c":59.85,"h":59.9,"l":58.785,"n":10653,"o":59.05,"t":"2025-05-02T04:00:00Z","v":901760,"vw":59.548548},{"c":59.96,"h":60.6,"l":59.4,"n":13229,"o":59.95,"t":"2025-05-05T04:00:00Z","v":891167,"vw":59.964933},{"c":67.33,"h":68.8492,"l":60,"n":29522,"o":60.14,"t":"2025-05-06T04:00:00Z","v":2205986,"vw":66.801668},{"c":70,"h":71.89,"l":66.9781,"n":27349,"o":67.44,"t":"2025-05-07T04:00:00Z","v":2097659,"vw":70.281529},{"c":70.49,"h":71.245,"l":69.14,"n":16496,"o":69.78,"t":"2025-05-08T04:00:00Z","v":1278658,"vw":70.431106},{"c":70.17,"h":70.92,"l":69.45,"n":11957,"o":70.5,"t":"2025-05-09T04:00:00Z","v":937406,"vw":70.092465},{"c":70.35,"h":71.95,"l":68.6,"n":15935,"o":71.01,"t":"2025-05-12T04:00:00Z","v":1257024,"vw":70.109914},{"c":71.14,"h":71.18,"l":69.52,"n":17120,"o":70.66,"t":"2025-05-13T04:00:00Z","v":1404192,"vw":70.629828},{"c":69.86,"h":70.48,"l":69.18,"n":13790,"o":70.405,"t":"2025-05-14T04:00:00Z","v":1099682,"vw":69.815293},{"c":71.05,"h":71.08,"l":69.48,"n":10632,"o":70.43,"t":"2025-05-15T04:00:00Z","v":735085,"vw":70.413821},{"c":72.76,"h":72.76,"l":70.45,"n":10306,"o":71.1,"t":"2025-05-16T04:00:00Z","v":535309,"vw":72.337919},{"c":72.79,"h":72.81,"l":71.38,"n":8956,"o":71.54,"t":"2025-05-19T04:00:00Z","v":510697,"vw":72.48882},{"c":71.76,"h":72.7199,"l":71.57,"n":8125,"o":72.42,"t":"2025-05-20T04:00:00Z","v":466908,"vw":71.929958},{"c":71.54,"h":71.875,"l":70.89,"n":9378,"o":71.2,"t":"2025-05-21T04:00:00Z","v":645010,"vw":71.493993},{"c":71,"h":71.5,"l":70.5001,"n":6708,"o":71.25,"t":"2025-05-22T04:00:00Z","v":404032,"vw":71.056947},{"c":71.79,"h":71.97,"l":70,"n":6812,"o":70.76,"t":"2025-05-23T04:00:00Z","v":419580,"vw":71.558575},{"c":72.4,"h":72.8,"l":71.8,"n":8927,"o":72.39,"t":"2025-05-27T04:00:00Z","v":576323,"vw":72.3355},{"c":71.6,"h":72.6722,"l":71.54,"n":7305,"o":72.12,"t":"2025-05-28T04:00:00Z","v":483078,"vw":71.781186},{"c":70.99,"h":71.75,"l":70.515,"n":6920,"o":71.59,"t":"2025-05-29T04:00:00Z","v":349178,"vw":71.003006},{"c":71.5,"h":71.9,"l":70.45,"n":7964,"o":70.91,"t":"2025-05-30T04:00:00Z","v":776278,"vw":71.384706},{"c":71.82,"h":71.91,"l":70.71,"n":8566,"o":71.5,"t":"2025-06-02T04:00:00Z","v":519141,"vw":71.527177},{"c":70.1,"h":72,"l":68.32,"n":12891,"o":71.79,"t":"2025-06-03T04:00:00Z","v":1020354,"vw":69.814693},{"c":71.89,"h":72.225,"l":69.71,"n":10079,"o":70.64,"t":"2025-06-04T04:00:00Z","v":621462,"vw":71.531689},{"c":71.12,"h":72.13,"l":70.74,"n":7918,"o":71.6,"t":"2025-06-05T04:00:00Z","v":467661,"vw":71.39768},{"c":71.18,"h":72.04,"l":70.89,"n":8277,"o":71.32,"t":"2025-06-06T04:00:00Z","v":507517,"vw":71.362742},{"c":70.55,"h":71.16,"l":69.955,"n":10161,"o":70.83,"t":"2025-06-09T04:00:00Z","v":581764,"vw":70.526115},{"c":70.14,"h":70.9199,"l":69.9,"n":8585,"o":70.51,"t":"2025-06-10T04:00:00Z","v":456754,"vw":70.184881},{"c":70.45,"h":70.91,"l":69.855,"n":8624,"o":70.36,"t":"2025-06-11T04:00:00Z","v":530083,"vw":70.302672},{"c":70.38,"h":70.93,"l":70,"n":7634,"o":70.5,"t":"2025-06-12T04:00:00Z","v":419262,"vw":70.310794},{"c":70.66,"h":71.3266,"l":69.8086,"n":7996,"o":70.5,"t":"2025-06-13T04:00:00Z","v":458768,"vw":70.568792},{"c":71.52,"h":72.42,"l":70.475,"n":10927,"o":71,"t":"2025-06-16T04:00:00Z","v":405094,"vw":71.69678},{"c":70.64,"h":71.27,"l":70.27,"n":6693,"o":71.25,"t":"2025-06-17T04:00:00Z","v":381584,"vw":70.644365},{"c":70.88,"h":71.53,"l":70.24,"n":8622,"o":70.93,"t":"2025-06-18T04:00:00Z","v":494834,"vw":70.9273},{"c":70.61,"h":71.31,"l":70,"n":13563,"o":71.01,"t":"2025-06-20T04:00:00Z","v":1592417,"vw":70.578746},{"c":71.47,"h":71.7485,"l":70.405,"n":9505,"o":70.77,"t":"2025-06-23T04:00:00Z","v":480982,"vw":71.337722},{"c":72.91,"h":72.94,"l":71.36,"n":8095,"o":72.13,"t":"2025-06-24T04:00:00Z","v":366405,"vw":72.538405},{"c":70.62,"h":73.98,"l":70.49,"n":12993,"o":73.1,"t":"2025-06-25T04:00:00Z","v":930009,"vw":71.351336},{"c":72.17,"h":72.85,"l":70.8,"n":14200,"o":71.02,"t":"2025-06-26T04:00:00Z","v":1363860,"vw":72.124425},{"c":72.17,"h":72.94,"l":71.635,"n":8178,"o":72.04,"t":"2025-06-27T04:00:00Z","v":1058835,"vw":72.178958},{"c":72.86,"h":73.39,"l":72.22,"n":12320,"o":72.71,"t":"2025-06-30T04:00:00Z","v":1230296,"vw":72.75957},{"c":69.71,"h":72.83,"l":69.65,"n":15413,"o":72.34,"t":"2025-07-01T04:00:00Z","v":1119546,"vw":70.228103},{"c":70.87,"h":71.01,"l":68.54,"n":20207,"o":69.82,"t":"2025-07-02T04:00:00Z","v":1565994,"vw":70.411328},{"c":70.68,"h":72.2,"l":70.02,"n":6710,"o":70.65,"t":"2025-07-03T04:00:00Z","v":613623,"vw":70.612608},{"c":73.09,"h":73.3,"l":70.56,"n":13193,"o":70.58,"t":"2025-07-07T04:00:00Z","v":1093676,"vw":72.511401},{"c":71.13,"h":73.24,"l":70.42,"n":13185,"o":72.76,"t":"2025-07-08T04:00:00Z","v":933172,"vw":71.490626},{"c":70.9,"h":71.485,"l":70.1799,"n":11462,"o":71.25,"t":"2025-07-09T04:00:00Z","v":725545,"vw":70.989053},{"c":71.47,"h":71.955,"l":70.67,"n":8835,"o":71.39,"t":"2025-07-10T04:00:00Z","v":499424,"vw":71.488857},{"c":71.41,"h":71.92,"l":70.92,"n":8485,"o":71.2,"t":"2025-07-11T04:00:00Z","v":477403,"vw":71.54511},{"c":72.49,"h":73.22,"l":71.35,"n":11214,"o":71.4,"t":"2025-07-14T04:00:00Z","v":621599,"vw":72.725388},{"c":70.98,"h":72.565,"l":70.74,"n":9264,"o":72.27,"t":"2025-07-15T04:00:00Z","v":552294,"vw":71.261266},{"c":70.83,"h":71.69,"l":70.15,"n":8043,"o":71.24,"t":"2025-07-16T04:00:00Z","v":431758,"vw":70.680227},{"c":70.07,"h":71.044,"l":69.71,"n":11832,"o":70.1,"t":"2025-07-17T04:00:00Z","v":621177,"vw":70.280379},{"c":70.23,"h":71.06,"l":70,"n":8416,"o":70.95,"t":"2025-07-18T04:00:00Z","v":400600,"vw":70.324512},{"c":70.01,"h":70.815,"l":69.875,"n":9949,"o":70.53,"t":"2025-07-21T04:00:00Z","v":464561,"vw":70.194074},{"c":70.56,"h":70.73,"l":69.36,"n":11594,"o":69.88,"t":"2025-07-22T04:00:00Z","v":969335,"vw":70.157011},{"c":70.32,"h":71.22,"l":70.19,"n":6951,"o":70.25,"t":"2025-07-23T04:00:00Z","v":317401,"vw":70.439406},{"c":70.64,"h":71.16,"l":70.255,"n":6947,"o":70.46,"t":"2025-07-24T04:00:00Z","v":297758,"vw":70.723733},{"c":70.33,"h":71.11,"l":70.2,"n":5887,"o":70.59,"t":"2025-07-25T04:00:00Z","v":229151,"vw":70.448328},{"c":70.03,"h":70.94,"l":69.925,"n":6630,"o":70.54,"t":"2025-07-28T04:00:00Z","v":277151,"vw":70.058221},{"c":72.39,"h":72.4,"l":70.7,"n":12517,"o":71.22,"t":"2025-07-29T04:00:00Z","v":794694,"vw":71.810613},{"c":73.17,"h":73.1799,"l":71.22,"n":13515,"o":71.22,"t":"2025-07-30T04:00:00Z","v":781985,"vw":72.892828},{"c":73.12,"h":74.15,"l":72.91,"n":12795,"o":73.57,"t":"2025-07-31T04:00:00Z","v":593262,"vw":73.203913},{"c":71.9,"h":73.04,"l":71.01,"n":15613,"o":73.04,"t":"2025-08-01T04:00:00Z","v":1092738,"vw":72.071888},{"c":73.04,"h":73.34,"l":71.32,"n":18970,"o":71.32,"t":"2025-08-04T04:00:00Z","v":1012065,"vw":72.664783},{"c":64.63,"h":72.345,"l":61.95,"n":48575,"o":71.89,"t":"2025-08-05T04:00:00Z","v":3148920,"vw":64.660344},{"c":65.43,"h":65.92,"l":62,"n":33701,"o":64.11,"t":"2025-08-06T04:00:00Z","v":1854892,"vw":64.502306},{"c":65.97,"h":66.08,"l":64.4,"n":20151,"o":66.06,"t":"2025-08-07T04:00:00Z","v":1347842,"vw":65.464907},{"c":66.64,"h":67.14,"l":66,"n":16754,"o":66.63,"t":"2025-08-08T04:00:00Z","v":930420,"vw":66.721893},{"c":66.23,"h":69.3,"l":65.8301,"n":28846,"o":66.16,"t":"2025-08-11T04:00:00Z","v":2143385,"vw":67.543196},{"c":67.27,"h":67.54,"l":64.84,"n":15520,"o":66.4,"t":"2025-08-12T04:00:00Z","v":1352479,"vw":66.756862},{"c":70.35,"h":70.795,"l":66.75,"n":20530,"o":67.8,"t":"2025-08-13T04:00:00Z","v":1341742,"vw":69.46436},{"c":66.84,"h":69.93,"l":66.8,"n":15008,"o":69.86,"t":"2025-08-14T04:00:00Z","v":831698,"vw":67.570544},{"c":67.1,"h":67.27,"l":66.18,"n":15335,"o":66.39,"t":"2025-08-15T04:00:00Z","v":927743,"vw":66.900596},{"c":66.83,"h":67.82,"l":66.83,"n":11072,"o":67.37,"t":"2025-08-18T04:00:00Z","v":800013,"vw":67.196368},{"c":66.74,"h":67.5,"l":66.15,"n":13193,"o":66.72,"t":"2025-08-19T04:00:00Z","v":1230262,"vw":66.835667},{"c":66.9,"h":67.36,"l":66.07,"n":11017,"o":67.25,"t":"2025-08-20T04:00:00Z","v":550760,"vw":66.734417},{"c":65.2,"h":66.7,"l":65.01,"n":12797,"o":66.35,"t":"2025-08-21T04:00:00Z","v":692677,"vw":65.382358},{"c":65.35,"h":66.065,"l":64.58,"n":16757,"o":65.59,"t":"2025-08-22T04:00:00Z","v":948005,"vw":65.438185},{"c":62.63,"h":65.56,"l":62.59,"n":15004,"o":65.56,"t":"2025-08-25T04:00:00Z","v":692691,"vw":63.366935},{"c":63.2,"h":63.84,"l":63.01,"n":15142,"o":63.07,"t":"2025-08-26T04:00:00Z","v":860652,"vw":63.301713},{"c":63.2,"h":63.92,"l":62.44,"n":13903,"o":63.32,"t":"2025-08-27T04:00:00Z","v":712920,"vw":63.318282},{"c":63.33,"h":63.53,"l":62.625,"n":9688,"o":63.52,"t":"2025-08-28T04:00:00Z","v":433357,"vw":63.078806},{"c":63.17,"h":63.33,"l":62.11,"n":9712,"o":63.02,"t":"2025-08-29T04:00:00Z","v":509081,"vw":62.831543},{"c":64.02,"h":64.44,"l":62.47,"n":16600,"o":62.47,"t":"2025-09-02T04:00:00Z","v":882502,"vw":63.820711},{"c":62.71,"h":64.01,"l":62.2,"n":15048,"o":63.63,"t":"2025-09-03T04:00:00Z","v":1044793,"vw":62.789512},{"c":63.39,"h":63.55,"l":62.5,"n":13388,"o":63.12,"t":"2025-09-04T04:00:00Z","v":883563,"vw":63.177005},{"c":63.85,"h":64.5799,"l":62.8,"n":11329,"o":63.92,"t":"2025-09-05T04:00:00Z","v":638811,"vw":63.500925},{"c":63.92,"h":64.8,"l":61.64,"n":20004,"o":63.5,"t":"2025-09-08T04:00:00Z","v":1511154,"vw":63.681423},{"c":65.61,"h":65.91,"l":63.18,"n":17358,"o":63.65,"t":"2025-09-09T04:00:00Z","v":925007,"vw":65.14602},{"c":65.39,"h":66,"l":64.78,"n":15413,"o":65.72,"t":"2025-09-10T04:00:00Z","v":829294,"vw":65.433006},{"c":68.34,"h":68.43,"l":65.17,"n":14245,"o":66,"t":"2025-09-11T04:00:00Z","v":674685,"vw":67.71949},{"c":66.75,"h":68.385,"l":66.72,"n":10961,"o":68.16,"t":"2025-09-12T04:00:00Z","v":513643,"vw":67.387977},{"c":67.55,"h":68.25,"l":66.81,"n":10788,"o":67.49,"t":"2025-09-15T04:00:00Z","v":482997,"vw":67.759749},{"c":66.63,"h":67.95,"l":66.17,"n":9875,"o":67.75,"t":"2025-09-16T04:00:00Z","v":574281,"vw":66.793807},{"c":67.46,"h":67.77,"l":66.68,"n":9621,"o":66.9,"t":"2025-09-17T04:00:00Z","v":428578,"vw":67.339428},{"c":67.99,"h":68.465,"l":67.1689,"n":10982,"o":67.76,"t":"2025-09-18T04:00:00Z","v":529314,"vw":68.029319},{"c":68.1,"h":68.77,"l":67.85,"n":12982,"o":67.97,"t":"2025-09-19T04:00:00Z","v":1526397,"vw":68.1955},{"c":68.53,"h":69.38,"l":67.78,"n":9053,"o":68.41,"t":"2025-09-22T04:00:00Z","v":378880,"vw":68.460846},{"c":68.83,"h":69.2,"l":68.21,"n":9783,"o":68.53,"t":"2025-09-23T04:00:00Z","v":682159,"vw":68.827124},{"c":67.5,"h":69.0551,"l":67.3675,"n":10387,"o":68.79,"t":"2025-09-24T04:00:00Z","v":644785,"vw":67.698137},{"c":68.52,"h":68.67,"l":66.77,"n":9820,"o":67.02,"t":"2025-09-25T04:00:00Z","v":422299,"vw":68.00033},{"c":69.44,"h":69.86,"l":68.645,"n":10745,"o":68.73,"t":"2025-09-26T04:00:00Z","v":513589,"vw":69.432248},{"c":70.17,"h":70.4889,"l":69.045,"n":12629,"o":69.9,"t":"2025-09-29T04:00:00Z","v":564034,"vw":70.176187},{"c":70.86,"h":70.89,"l":70.04,"n":14124,"o":70.27,"t":"2025-09-30T04:00:00Z","v":1128748,"vw":70.698733},{"c":70.7,"h":71.8,"l":69.89,"n":12068,"o":70.69,"t":"2025-10-01T04:00:00Z","v":1042428,"vw":70.734839},{"c":71.55,"h":71.71,"l":70.1,"n":9835,"o":70.83,"t":"2025-10-02T04:00:00Z","v":471021,"vw":71.268349},{"c":72.21,"h":72.715,"l":71.33,"n":8318,"o":71.33,"t":"2025-10-03T04:00:00Z","v":558948,"vw":72.224029},{"c":73.81,"h":73.91,"l":72,"n":8701,"o":72.2,"t":"2025-10-06T04:00:00Z","v":395655,"vw":73.581582},{"c":73.46,"h":74.05,"l":73.06,"n":9545,"o":73.91,"t":"2025-10-07T04:00:00Z","v":431371,"vw":73.495166},{"c":75.11,"h":75.56,"l":73.44,"n":12636,"o":74.32,"t":"2025-10-08T04:00:00Z","v":502328,"vw":75.074028},{"c":73.06,"h":75.24,"l":72.9,"n":9553,"o":75.18,"t":"2025-10-09T04:00:00Z","v":357282,"vw":73.291789},{"c":72.16,"h":73.805,"l":71.86,"n":9955,"o":73.31,"t":"2025-10-10T04:00:00Z","v":426405,"vw":72.320477},{"c":72.36,"h":73.14,"l":72.11,"n":6758,"o":72.43,"t":"2025-10-13T04:00:00Z","v":327748,"vw":72.505704},{"c":77.55,"h":79.05,"l":72.49,"n":15959,"o":72.49,"t":"2025-10-14T04:00:00Z","v":747862,"vw":76.322894},{"c":77.35,"h":78,"l":76.65,"n":13367,"o":77.55,"t":"2025-10-15T04:00:00Z","v":728585,"vw":77.303028},{"c":76.43,"h":77.79,"l":75.96,"n":10803,"o":77.35,"t":"2025-10-16T04:00:00Z","v":506406,"vw":76.616238},{"c":75.4,"h":76.205,"l":74.59,"n":9150,"o":75.95,"t":"2025-10-17T04:00:00Z","v":381388,"vw":75.288334},{"c":76.64,"h":77.12,"l":75.835,"n":6060,"o":76.09,"t":"2025-10-20T04:00:00Z","v":214707,"vw":76.631548},{"c":76.36,"h":77.455,"l":75.945,"n":7631,"o":77.44,"t":"2025-10-21T04:00:00Z","v":292161,"vw":76.51337},{"c":77.07,"h":77.11,"l":75.3388,"n":9664,"o":75.69,"t":"2025-10-22T04:00:00Z","v":414798,"vw":76.506402},{"c":79.16,"h":79.365,"l":77.2,"n":10377,"o":77.5,"t":"2025-10-23T04:00:00Z","v":340288,"vw":78.850906},{"c":80,"h":80.6899,"l":79.325,"n":9340,"o":79.68,"t":"2025-10-24T04:00:00Z","v":586235,"vw":80.006905},{"c":80.34,"h":81.41,"l":79.445,"n":18749,"o":80.89,"t":"2025-10-27T04:00:00Z","v":1558994,"vw":80.840719},{"c":81.08,"h":81.78,"l":79.71,"n":9983,"o":79.71,"t":"2025-10-28T04:00:00Z","v":508619,"vw":80.965846},{"c":81.02,"h":81.83,"l":80.42,"n":10389,"o":81.77,"t":"2025-10-29T04:00:00Z","v":455681,"vw":80.999392},{"c":78.36,"h":81.84,"l":78.245,"n":14768,"o":81.45,"t":"2025-10-30T04:00:00Z","v":808095,"vw":79.707243},{"c":77.87,"h":78.41,"l":76.84,"n":12355,"o":77.89,"t":"2025-10-31T04:00:00Z","v":783108,"vw":77.615914},{"c":78.61,"h":79.06,"l":77.245,"n":15404,"o":78.37,"t":"2025-11-03T05:00:00Z","v":792989,"vw":78.500761},{"c":86.96,"h":91.95,"l":84.47,"n":21535,"o":86.03,"t":"2025-11-04T05:00:00Z","v":1035519,"vw":87.846487},{"c":85.78,"h":87.38,"l":84.63,"n":15994,"o":85.24,"t":"2025-11-05T05:00:00Z","v":767594,"vw":85.552718},{"c":85.68,"h":85.85,"l":84.43,"n":8089,"o":85.77,"t":"2025-11-06T05:00:00Z","v":391523,"vw":85.412244},{"c":85.65,"h":87.25,"l":84.17,"n":11475,"o":84.92,"t":"2025-11-07T05:00:00Z","v":697447,"vw":85.066845},{"c":86.93,"h":87.67,"l":85.37,"n":9547,"o":85.64,"t":"2025-11-10T05:00:00Z","v":331185,"vw":86.743822},{"c":87.72,"h":87.85,"l":86.55,"n":6690,"o":86.62,"t":"2025-11-11T05:00:00Z","v":660091,"vw":87.556113},{"c":86.53,"h":88.42,"l":86.52,"n":9125,"o":88.42,"t":"2025-11-12T05:00:00Z","v":378432,"vw":87.089242},{"c":85.35,"h":88.13,"l":84.75,"n":8821,"o":88.13,"t":"2025-11-13T05:00:00Z","v":349403,"vw":85.601723},{"c":86.64,"h":87.12,"l":84.1925,"n":10170,"o":84.32,"t":"2025-11-14T05:00:00Z","v":420519,"vw":86.356649},{"c":86.12,"h":87.58,"l":85.81,"n":12480,"o":86.2,"t":"2025-11-17T05:00:00Z","v":797480,"vw":86.631135},{"c":87.48,"h":87.66,"l":85.61,"n":10090,"o":86.12,"t":"2025-11-18T05:00:00Z","v":444945,"vw":87.063471},{"c":86.62,"h":88.269,"l":86.53,"n":9232,"o":87.57,"t":"2025-11-19T05:00:00Z","v":476443,"vw":87.219088},{"c":85.83,"h":88.15,"l":84.23,"n":12912,"o":88.15,"t":"2025-11-20T05:00:00Z","v":775305,"vw":85.73782},{"c":85.7,"h":86.81,"l":84.86,"n":10966,"o":85.3,"t":"2025-11-21T05:00:00Z","v":601604,"vw":85.662495},{"c":87.4,"h":87.485,"l":85.18,"n":9350,"o":85.95,"t":"2025-11-24T05:00:00Z","v":617148,"vw":86.895627},{"c":88.68,"h":89.035,"l":87.0715,"n":8998,"o":87.57,"t":"2025-11-25T05:00:00Z","v":378741,"vw":88.461913},{"c":90.16,"h":90.91,"l":88.91,"n":9305,"o":88.99,"t":"2025-11-26T05:00:00Z","v":438322,"vw":90.195867},{"c":91.21,"h":91.56,"l":90.3,"n":6113,"o":90.69,"t":"2025-11-28T05:00:00Z","v":306058,"vw":91.094339},{"c":90.2,"h":91.66,"l":90.19,"n":8972,"o":91,"t":"2025-12-01T05:00:00Z","v":384392,"vw":90.81475},{"c":88.85,"h":91.15,"l":88.79,"n":6263,"o":90.1,"t":"2025-12-02T05:00:00Z","v":276503,"vw":89.436884},{"c":79.38,"h":88.88,"l":79.31,"n":32334,"o":88.88,"t":"2025-12-03T05:00:00Z","v":2183754,"vw":82.101807},{"c":76.74,"h":77.84,"l":76.05,"n":69802,"o":76.06,"t":"2025-12-04T05:00:00Z","v":6985864,"vw":76.992225},{"c":76.6,"h":77.5,"l":76.32,"n":47964,"o":76.8,"t":"2025-12-05T05:00:00Z","v":4294903,"vw":76.744597},{"c":77.87,"h":78.5,"l":77.14,"n":51289,"o":78.44,"t":"2025-12-08T05:00:00Z","v":3969007,"vw":77.862652},{"c":77.52,"h":78.31,"l":76.26,"n":29395,"o":77.1,"t":"2025-12-09T05:00:00Z","v":2231128,"vw":77.792651},{"c":77.09,"h":77.85,"l":76.22,"n":22608,"o":76.79,"t":"2025-12-10T05:00:00Z","v":1637859,"vw":77.231684},{"c":78,"h":78.12,"l":76.6,"n":23303,"o":77.07,"t":"2025-12-11T05:00:00Z","v":1343811,"vw":77.84274},{"c":77.88,"h":78.18,"l":77.23,"n":19508,"o":78.15,"t":"2025-12-12T05:00:00Z","v":1238001,"vw":77.680035},{"c":77.43,"h":78.64,"l":76.85,"n":18560,"o":78.21,"t":"2025-12-15T05:00:00Z","v":1505678,"vw":77.609219},{"c":77.53,"h":78.26,"l":77.25,"n":17421,"o":77.25,"t":"2025-12-16T05:00:00Z","v":1581385,"vw":77.717403},{"c":78.21,"h":79.17,"l":77.82,"n":24388,"o":78.4,"t":"2025-12-17T05:00:00Z","v":1852652,"vw":78.378685},{"c":78.72,"h":80.62,"l":78.185,"n":26482,"o":78.32,"t":"2025-12-18T05:00:00Z","v":2294834,"vw":79.487139},{"c":76.95,"h":79.53,"l":76.84,"n":35793,"o":79,"t":"2025-12-19T05:00:00Z","v":11540320,"vw":77.206676},{"c":77.91,"h":78.84,"l":76.63,"n":25622,"o":76.63,"t":"2025-12-22T05:00:00Z","v":1520515,"vw":77.911843},{"c":78.28,"h":78.34,"l":77.25,"n":17008,"o":77.78,"t":"2025-12-23T05:00:00Z","v":856308,"vw":78.018731},{"c":78.68,"h":78.8794,"l":77.48,"n":8095,"o":77.72,"t":"2025-12-24T05:00:00Z","v":351421,"vw":78.536385},{"c":79.96,"h":79.99,"l":78.05,"n":15753,"o":78.55,"t":"2025-12-26T05:00:00Z","v":882320,"vw":79.759105},{"c":80.85,"h":81.32,"l":79.49,"n":19549,"o":79.91,"t":"2025-12-29T05:00:00Z","v":1026626,"vw":80.697377},{"c":80.3,"h":81.41,"l":79.92,"n":14824,"o":80.56,"t":"2025-12-30T05:00:00Z","v":1099072,"vw":80.30859},{"c":78.86,"h":80.3244,"l":78.49,"n":14108,"o":80.09,"t":"2025-12-31T05:00:00Z","v":1226629,"vw":78.993832},{"c":80.91,"h":80.96,"l":78.57,"n":22418,"o":78.65,"t":"2026-01-02T05:00:00Z","v":2002867,"vw":79.954217},{"c":83.31,"h":83.625,"l":80.62,"n":24815,"o":80.62,"t":"2026-01-05T05:00:00Z","v":1994739,"vw":83.058213},{"c":84.52,"h":85.22,"l":82.16,"n":21661,"o":83.36,"t":"2026-01-06T05:00:00Z","v":1761827,"vw":84.08782},{"c":84.4,"h":85.46,"l":83.77,"n":19218,"o":84.8,"t":"2026-01-07T05:00:00Z","v":1254514,"vw":84.476455},{"c":82.99,"h":84.8,"l":81.785,"n":16761,"o":84.57,"t":"2026-01-08T05:00:00Z","v":1257402,"vw":82.978981},{"c":84.38,"h":84.83,"l":82.9,"n":13022,"o":83.27,"t":"2026-01-09T05:00:00Z","v":803153,"vw":84.240038},{"c":81.96,"h":85.26,"l":81.89,"n":18232,"o":84.35,"t":"2026-01-12T05:00:00Z","v":1146966,"vw":82.78996},{"c":80.98,"h":82.68,"l":80.08,"n":18138,"o":82.68,"t":"2026-01-13T05:00:00Z","v":1042010,"vw":80.92507},{"c":77.01,"h":81.3369,"l":76.96,"n":23466,"o":80.8,"t":"2026-01-14T05:00:00Z","v":1483005,"vw":78.122578},{"c":77.13,"h":79.5,"l":76.61,"n":21177,"o":77.79,"t":"2026-01-15T05:00:00Z","v":1160483,"vw":77.435523},{"c":75,"h":77.23,"l":74.94,"n":19981,"o":76.58,"t":"2026-01-16T05:00:00Z","v":1167062,"vw":75.565864},{"c":72.9,"h":75.8,"l":72.66,"n":18047,"o":74.71,"t":"2026-01-20T05:00:00Z","v":1047849,"vw":73.673475},{"c":72.9,"h":74.19,"l":71.69,"n":17820,"o":72.87,"t":"2026-01-21T05:00:00Z","v":1489532,"vw":73.186607},{"c":72.6,"h":73.73,"l":72.18,"n":12500,"o":73.45,"t":"2026-01-22T05:00:00Z","v":740891,"vw":72.718402},{"c":71.2,"h":72.8158,"l":70.67,"n":14961,"o":72.47,"t":"2026-01-23T05:00:00Z","v":1232177,"vw":71.275953},{"c":73.12,"h":73.17,"l":71.13,"n":15683,"o":71.13,"t":"2026-01-26T05:00:00Z","v":931464,"vw":72.767571},{"c":72.41,"h":73.65,"l":72.35,"n":14813,"o":72.89,"t":"2026-01-27T05:00:00Z","v":811871,"vw":72.889903},{"c":72.16,"h":72.755,"l":70.65,"n":13001,"o":72.58,"t":"2026-01-28T05:00:00Z","v":833926,"vw":71.763124},{"c":71.19,"h":72.92,"l":70.13,"n":14009,"o":72.28,"t":"2026-01-29T05:00:00Z","v":1054898,"vw":70.921159},{"c":70.23,"h":71.55,"l":69.83,"n":12088,"o":70.29,"t":"2026-01-30T05:00:00Z","v":603872,"vw":70.370187},{"c":71.67,"h":71.86,"l":69.99,"n":16603,"o":70.63,"t":"2026-02-02T05:00:00Z","v":1132419,"vw":71.509366},{"c":70.62,"h":71.115,"l":68.62,"n":25543,"o":70.81,"t":"2026-02-03T05:00:00Z","v":1619215,"vw":69.921173},{"c":71.85,"h":71.92,"l":69.47,"n":22681,"o":70.11,"t":"2026-02-04T05:00:00Z","v":1378461,"vw":71.27136},{"c":69.34,"h":73.62,"l":69.0701,"n":23125,"o":72.46,"t":"2026-02-05T05:00:00Z","v":1264438,"vw":70.455238},{"c":71.49,"h":71.86,"l":69.78,"n":16175,"o":70.19,"t":"2026-02-06T05:00:00Z","v":1042346,"vw":71.467793},{"c":72.2,"h":72.72,"l":71.525,"n":13207,"o":72.01,"t":"2026-02-09T05:00:00Z","v":755280,"vw":72.087282},{"c":73.33,"h":73.44,"l":72.1001,"n":14077,"o":72.45,"t":"2026-02-10T05:00:00Z","v":852508,"vw":73.033461},{"c":72.55,"h":73.55,"l":71.3,"n":12791,"o":72.93,"t":"2026-02-11T05:00:00Z","v":786202,"vw":72.409115},{"c":69.01,"h":73.25,"l":68.72,"n":14669,"o":72.73,"t":"2026-02-12T05:00:00Z","v":679255,"vw":69.676408},{"c":70.02,"h":70.285,"l":68.38,"n":16585,"o":69.28,"t":"2026-02-13T05:00:00Z","v":1028581,"vw":69.616152},{"c":70.61,"h":71.61,"l":70.01,"n":14697,"o":70.58,"t":"2026-02-17T05:00:00Z","v":669500,"vw":70.614405},{"c":71.25,"h":71.75,"l":69.77,"n":27103,"o":70.51,"t":"2026-02-18T05:00:00Z","v":1519257,"vw":70.892672},{"c":82.64,"h":82.94,"l":72.665,"n":40680,"o":74.89,"t":"2026-02-19T05:00:00Z","v":2797111,"vw":80.571116},{"c":80.17,"h":83.615,"l":79.11,"n":23650,"o":82.79,"t":"2026-02-20T05:00:00Z","v":997709,"vw":80.462876},{"c":78.28,"h":80.05,"l":77.93,"n":18437,"o":79.87,"t":"2026-02-23T05:00:00Z","v":822942,"vw":78.697479},{"c":80.69,"h":80.77,"l":77.74,"n":14807,"o":77.83,"t":"2026-02-24T05:00:00Z","v":798679,"vw":79.83697},{"c":81.99,"h":82.22,"l":80.55,"n":13031,"o":81.45,"t":"2026-02-25T05:00:00Z","v":560035,"vw":81.68734},{"c":84.11,"h":84.39,"l":82.1,"n":13572,"o":82.67,"t":"2026-02-26T05:00:00Z","v":634699,"vw":83.70925},{"c":83.97,"h":84.46,"l":82.345,"n":12435,"o":83.99,"t":"2026-02-27T05:00:00Z","v":650675,"vw":83.590847},{"c":83.68,"h":84.71,"l":82.03,"n":10588,"o":83.07,"t":"2026-03-02T05:00:00Z","v":437379,"vw":83.734304},{"c":82.28,"h":82.825,"l":79.72,"n":11347,"o":82.01,"t":"2026-03-03T05:00:00Z","v":464586,"vw":82.026917},{"c":81.08,"h":83.71,"l":80.32,"n":11184,"o":82.34,"t":"2026-03-04T05:00:00Z","v":594510,"vw":81.06241},{"c":81.52,"h":82.45,"l":80.16,"n":13590,"o":80.65,"t":"2026-03-05T05:00:00Z","v":678196,"vw":81.691778},{"c":81.07,"h":81.22,"l":79.05,"n":11896,"o":79.965,"t":"2026-03-06T05:00:00Z","v":460026,"vw":80.350404},{"c":82.49,"h":82.6,"l":78,"n":15627,"o":80.58,"t":"2026-03-09T04:00:00Z","v":725013,"vw":81.020682},{"c":81.63,"h":82.14,"l":79.04,"n":12160,"o":81.52,"t":"2026-03-10T04:00:00Z","v":476332,"vw":81.34994},{"c":82.83,"h":83.46,"l":80.4543,"n":14755,"o":81.68,"t":"2026-03-11T04:00:00Z","v":673824,"vw":82.571862},{"c":83.73,"h":83.98,"l":81.31,"n":15159,"o":82.61,"t":"2026-03-12T04:00:00Z","v":703016,"vw":83.451021},{"c":83.22,"h":85.74,"l":82.95,"n":16156,"o":83.78,"t":"2026-03-13T04:00:00Z","v":829323,"vw":83.793868},{"c":85.18,"h":85.22,"l":82.32,"n":11701,"o":83.71,"t":"2026-03-16T04:00:00Z","v":766501,"vw":84.873514},{"c":85.79,"h":87.35,"l":85.475,"n":12926,"o":86.46,"t":"2026-03-17T04:00:00Z","v":555521,"vw":85.926216},{"c":86.43,"h":87.08,"l":85.46,"n":16641,"o":86,"t":"2026-03-18T04:00:00Z","v":1165117,"vw":86.360111},{"c":83.34,"h":86.54,"l":82.42,"n":14896,"o":85.64,"t":"2026-03-19T04:00:00Z","v":677152,"vw":84.210518},{"c":82.7,"h":83.39,"l":81.14,"n":14305,"o":83.15,"t":"2026-03-20T04:00:00Z","v":2138574,"vw":82.581782},{"c":86.03,"h":86.31,"l":83.55,"n":17802,"o":83.94,"t":"2026-03-23T04:00:00Z","v":861014,"vw":85.274887},{"c":87.32,"h":87.74,"l":84.98,"n":16395,"o":85.35,"t":"2026-03-24T04:00:00Z","v":747988,"vw":87.106213},{"c":86.95,"h":89.45,"l":83.51,"n":18944,"o":88.51,"t":"2026-03-25T04:00:00Z","v":1250390,"vw":86.181486},{"c":83.75,"h":87.85,"l":83.55,"n":19989,"o":85.56,"t":"2026-03-26T04:00:00Z","v":1272108,"vw":85.358475},{"c":83.91,"h":84.8125,"l":82.34,"n":13813,"o":83.09,"t":"2026-03-27T04:00:00Z","v":966843,"vw":83.993478},{"c":82.2,"h":84.665,"l":81.05,"n":20361,"o":83.83,"t":"2026-03-30T04:00:00Z","v":1506539,"vw":82.321857},{"c":85.71,"h":85.99,"l":81.71,"n":13297,"o":83.16,"t":"2026-03-31T04:00:00Z","v":1116995,"vw":85.091343},{"c":84.57,"h":86.49,"l":84.44,"n":12983,"o":86.16,"t":"2026-04-01T04:00:00Z","v":1026474,"vw":85.033257},{"c":84.6,"h":85.565,"l":82.09,"n":12975,"o":83.59,"t":"2026-04-02T04:00:00Z","v":815962,"vw":84.391467},{"c":84.07,"h":84.805,"l":82.73,"n":8872,"o":83.92,"t":"2026-04-06T04:00:00Z","v":510077,"vw":83.889262},{"c":82.08,"h":84.3,"l":81.83,"n":11442,"o":83.83,"t":"2026-04-07T04:00:00Z","v":570890,"vw":82.590003},{"c":85.23,"h":85.52,"l":83.83,"n":12060,"o":84.2,"t":"2026-04-08T04:00:00Z","v":712501,"vw":85.126567},{"c":84.49,"h":85.99,"l":83.55,"n":16083,"o":84.9,"t":"2026-04-09T04:00:00Z","v":785736,"vw":84.808499},{"c":84.32,"h":84.59,"l":82.21,"n":10510,"o":84.34,"t":"2026-04-10T04:00:00Z","v":461178,"vw":84.168755},{"c":84.43,"h":86.03,"l":83.86,"n":13024,"o":84.03,"t":"2026-04-13T04:00:00Z","v":807920,"vw":84.921227},{"c":89.52,"h":89.53,"l":85.62,"n":14395,"o":87,"t":"2026-04-14T04:00:00Z","v":767877,"vw":88.569003},{"c":90.42,"h":90.51,"l":89.395,"n":12005,"o":89.47,"t":"2026-04-15T04:00:00Z","v":682542,"vw":90.212947},{"c":89.61,"h":91.38,"l":88,"n":12367,"o":91.01,"t":"2026-04-16T04:00:00Z","v":483117,"vw":89.460109},{"c":91.72,"h":92.5,"l":90.1504,"n":11489,"o":90.28,"t":"2026-04-17T04:00:00Z","v":450109,"vw":91.593829},{"c":92.98,"h":93.02,"l":90.37,"n":11851,"o":90.37,"t":"2026-04-20T04:00:00Z","v":565276,"vw":92.5106},{"c":92.02,"h":94.035,"l":91.8,"n":11289,"o":92.97,"t":"2026-04-21T04:00:00Z","v":465742,"vw":92.635025},{"c":89.89,"h":92.84,"l":89.765,"n":14069,"o":92.72,"t":"2026-04-22T04:00:00Z","v":736433,"vw":90.375864},{"c":89.49,"h":90.07,"l":88.01,"n":12613,"o":89.16,"t":"2026-04-23T04:00:00Z","v":521292,"vw":89.298077},{"c":90.19,"h":91.1415,"l":88.305,"n":14392,"o":89.26,"t":"2026-04-24T04:00:00Z","v":684980,"vw":90.009679},{"c":88.59,"h":90.98,"l":88.06,"n":11933,"o":89.71,"t":"2026-04-27T04:00:00Z","v":472577,"vw":89.042867},{"c":88.29,"h":89.035,"l":87.0495,"n":12089,"o":88.53,"t":"2026-04-28T04:00:00Z","v":560334,"vw":87.90452},{"c":88.01,"h":88.81,"l":86.45,"n":15449,"o":88.06,"t":"2026-04-29T04:00:00Z","v":592691,"vw":87.769396},{"c":90.49,"h":90.93,"l":88.2206,"n":11297,"o":89,"t":"2026-04-30T04:00:00Z","v":534328,"vw":90.028233},{"c":91.6,"h":92.67,"l":90.7001,"n":11710,"o":91.16,"t":"2026-05-01T04:00:00Z","v":431736,"vw":91.624451},{"c":90.1,"h":92.03,"l":89.2775,"n":15468,"o":91.3,"t":"2026-05-04T04:00:00Z","v":561446,"vw":90.05638},{"c":104.74,"h":104.79,"l":95.32,"n":25160,"o":96.71,"t":"2026-05-05T04:00:00Z","v":1304921,"vw":102.606059},{"c":104.89,"h":107.54,"l":102.22,"n":27955,"o":105.4,"t":"2026-05-06T04:00:00Z","v":1603636,"vw":104.083038},{"c":99.41,"h":104.85,"l":97.89,"n":18787,"o":104.85,"t":"2026-05-07T04:00:00Z","v":901582,"vw":99.866646},{"c":100.44,"h":101.91,"l":98.21,"n":13771,"o":100.8,"t":"2026-05-08T04:00:00Z","v":659587,"vw":99.627553},{"c":97.73,"h":100.795,"l":97.39,"n":14603,"o":100.7,"t":"2026-05-11T04:00:00Z","v":683928,"vw":98.18292},{"c":97.25,"h":97.98,"l":94.11,"n":14942,"o":97.21,"t":"2026-05-12T04:00:00Z","v":763545,"vw":96.12498},{"c":98.8,"h":99.96,"l":95.71,"n":16188,"o":98.3,"t":"2026-05-13T04:00:00Z","v":794846,"vw":98.803185},{"c":100.6,"h":100.61,"l":97.4,"n":12332,"o":99.15,"t":"2026-05-14T04:00:00Z","v":451290,"vw":99.737569},{"c":99,"h":100.015,"l":98.66,"n":10697,"o":99.7,"t":"2026-05-15T04:00:00Z","v":421072,"vw":99.192537},{"c":99.01,"h":100.92,"l":97.86,"n":12923,"o":98.3,"t":"2026-05-18T04:00:00Z","v":635587,"vw":99.215188},{"c":99.99,"h":100.455,"l":97.943,"n":15884,"o":99.36,"t":"2026-05-19T04:00:00Z","v":781022,"vw":99.816598},{"c":101.98,"h":101.98,"l":99.6,"n":12636,"o":100.45,"t":"2026-05-20T04:00:00Z","v":586169,"vw":100.937467},{"c":102.34,"h":102.52,"l":100.58,"n":12944,"o":100.84,"t":"2026-05-21T04:00:00Z","v":646127,"vw":101.955406},{"c":102.85,"h":103.99,"l":101.765,"n":15113,"o":102.27,"t":"2026-05-22T04:00:00Z","v":603723,"vw":102.946591},{"c":100.83,"h":103.51,"l":100.75,"n":16140,"o":103.09,"t":"2026-05-26T04:00:00Z","v":783517,"vw":101.968346},{"c":100.6,"h":102.845,"l":99.975,"n":17918,"o":101.1,"t":"2026-05-27T04:00:00Z","v":847656,"vw":101.019295},{"c":99.57,"h":99.99,"l":97.325,"n":13672,"o":99.89,"t":"2026-05-28T04:00:00Z","v":582792,"vw":98.825413},{"c":99.5,"h":101.42,"l":99.09,"n":13829,"o":99.98,"t":"2026-05-29T04:00:00Z","v":722193,"vw":99.72683},{"c":99.94,"h":101.05,"l":99.05,"n":15332,"o":99.98,"t":"2026-06-01T04:00:00Z","v":553247,"vw":99.94757},{"c":97.77,"h":99.715,"l":96.64,"n":16993,"o":99.71,"t":"2026-06-02T04:00:00Z","v":921894,"vw":97.926369},{"c":98.03,"h":100.31,"l":96.98,"n":14736,"o":96.98,"t":"2026-06-03T04:00:00Z","v":772030,"vw":98.563308},{"c":99.2,"h":99.69,"l":97.69,"n":17374,"o":98.7,"t":"2026-06-04T04:00:00Z","v":551452,"vw":98.665013},{"c":96.81,"h":98.425,"l":96.03,"n":12373,"o":98.09,"t":"2026-06-05T04:00:00Z","v":463914,"vw":96.983561},{"c":97.02,"h":99.15,"l":96.34,"n":14261,"o":97.82,"t":"2026-06-08T04:00:00Z","v":820296,"vw":97.129942},{"c":98.57,"h":99.795,"l":96.62,"n":15528,"o":97.74,"t":"2026-06-09T04:00:00Z","v":668342,"vw":98.154856},{"c":97.38,"h":99.415,"l":97.17,"n":14904,"o":98.37,"t":"2026-06-10T04:00:00Z","v":666959,"vw":97.708529},{"c":98.41,"h":99.4901,"l":97.15,"n":13734,"o":97.15,"t":"2026-06-11T04:00:00Z","v":523236,"vw":98.473388},{"c":96.93,"h":99.61,"l":96.85,"n":12154,"o":98.83,"t":"2026-06-12T04:00:00Z","v":579170,"vw":97.549243},{"c":96.99,"h":98.63,"l":96.34,"n":19599,"o":98.26,"t":"2026-06-15T04:00:00Z","v":1300319,"vw":97.121624},{"c":95.33,"h":99.47,"l":95.22,"n":19944,"o":97.26,"t":"2026-06-16T04:00:00Z","v":1142059,"vw":96.993578},{"c":94.11,"h":96.95,"l":94.02,"n":16620,"o":94.57,"t":"2026-06-17T04:00:00Z","v":858981,"vw":95.033289},{"c":91.34,"h":94.59,"l":90.29,"n":18260,"o":94.26,"t":"2026-06-18T04:00:00Z","v":2390394,"vw":91.430906},{"c":89.71,"h":92.055,"l":88.6,"n":20990,"o":90.01,"t":"2026-06-22T04:00:00Z","v":1157605,"vw":90.007411},{"c":89.7,"h":92.09,"l":89.1151,"n":20128,"o":89.52,"t":"2026-06-23T04:00:00Z","v":925944,"vw":90.209543},{"c":92.62,"h":92.79,"l":89.72,"n":19788,"o":90.72,"t":"2026-06-24T04:00:00Z","v":1049714,"vw":92.194783},{"c":95.83,"h":96.335,"l":92.32,"n":26750,"o":92.92,"t":"2026-06-25T04:00:00Z","v":1575830,"vw":95.42088},{"c":99.05,"h":99.87,"l":95.52,"n":22181,"o":95.52,"t":"2026-06-26T04:00:00Z","v":5399928,"vw":98.958183},{"c":100.07,"h":100.98,"l":99.3,"n":24313,"o":99.38,"t":"2026-06-29T04:00:00Z","v":1517963,"vw":100.089587},{"c":101.86,"h":102.07,"l":98.63,"n":16304,"o":99.5,"t":"2026-06-30T04:00:00Z","v":1100968,"vw":101.643256},{"c":97.67,"h":102,"l":97.33,"n":24481,"o":101.26,"t":"2026-07-01T04:00:00Z","v":1538947,"vw":98.567793},{"c":96.99,"h":101.455,"l":96.93,"n":16487,"o":98.3,"t":"2026-07-02T04:00:00Z","v":962198,"vw":97.855003},{"c":89.27,"h":98.375,"l":87.26,"n":35037,"o":97.55,"t":"2026-07-06T04:00:00Z","v":2132393,"vw":90.51579},{"c":88.41,"h":91.13,"l":88.3375,"n":26343,"o":89.39,"t":"2026-07-07T04:00:00Z","v":1590985,"vw":89.375371},{"c":86.34,"h":88.46,"l":85.87,"n":17448,"o":87.13,"t":"2026-07-08T04:00:00Z","v":1096243,"vw":86.461702},{"c":86.51,"h":88.2,"l":85.85,"n":13856,"o":86.39,"t":"2026-07-09T04:00:00Z","v":794354,"vw":86.892176},{"c":87.27,"h":87.34,"l":85.12,"n":14820,"o":86.58,"t":"2026-07-10T04:00:00Z","v":655529,"vw":86.903209},{"c":87.53,"h":88.73,"l":87.221,"n":12639,"o":87.61,"t":"2026-07-13T04:00:00Z","v":637522,"vw":87.68772},{"c":87.56,"h":90.505,"l":87.3,"n":15800,"o":88.84,"t":"2026-07-14T04:00:00Z","v":739225,"vw":88.023604},{"c":87.75,"h":89.26,"l":87.15,"n":12968,"o":87.71,"t":"2026-07-15T04:00:00Z","v":532438,"vw":87.963476},{"c":89.69,"h":90.46,"l":87.61,"n":17120,"o":87.62,"t":"2026-07-16T04:00:00Z","v":959328,"vw":89.461319},{"c":87.76,"h":89.78,"l":87.4,"n":14340,"o":89.07,"t":"2026-07-17T04:00:00Z","v":651269,"vw":87.982802},{"c":85.64,"h":88.75,"l":85.325,"n":16056,"o":87.93,"t":"2026-07-20T04:00:00Z","v":646037,"vw":86.289365},{"c":85.49,"h":86.37,"l":84.87,"n":13329,"o":85.64,"t":"2026-07-21T04:00:00Z","v":569441,"vw":85.750113},{"c":86.08,"h":86.3,"l":84.9048,"n":12876,"o":85.8,"t":"2026-07-22T04:00:00Z","v":683444,"vw":85.848106},{"c":86.6,"h":86.72,"l":84.71,"n":12565,"o":84.78,"t":"2026-07-23T04:00:00Z","v":536669,"vw":86.08243},{"c":85.46,"h":88.065,"l":85.23,"n":13984,"o":87.04,"t":"2026-07-24T04:00:00Z","v":637427,"vw":86.577471},{"c":90.06,"h":90.375,"l":87.02,"n":20401,"o":87.02,"t":"2026-07-27T04:00:00Z","v":1348547,"vw":89.624758},{"c":91.68,"h":91.97,"l":89.67,"n":11950,"o":90.28,"t":"2026-07-28T04:00:00Z","v":754555,"vw":91.378758},{"c":92.38,"h":93.61,"l":90.81,"n":15965,"o":91.89,"t":"2026-07-29T04:00:00Z","v":698676,"vw":92.174415},{"c":92.16,"h":93.42,"l":90.74,"n":15963,"o":93.42,"t":"2026-07-30T04:00:00Z","v":631958,"vw":92.107218},{"c":91.64,"h":92.88,"l":90.5148,"n":13197,"o":91.84,"t":"2026-07-31T04:00:00Z","v":595120,"vw":91.894679},{"c":91.05,"h":93.52,"l":90.37,"n":22433,"o":92.39,"t":"2026-08-03T04:00:00Z","v":1083611,"vw":91.693662},{"c":78.34,"h":88.935,"l":75.34,"n":58878,"o":86.92,"t":"2026-08-04T04:00:00Z","v":4299315,"vw":79.340508},{"c":79.05,"h":81.55,"l":76.66,"n":31489,"o":78,"t":"2026-08-05T04:00:00Z","v":1748959,"vw":78.806887},{"c":76.86,"h":78.8,"l":76.13,"n":23314,"o":77.97,"t":"2026-08-06T04:00:00Z","v":1423209,"vw":76.944683},{"c":78.21,"h":78.65,"l":75.48,"n":22779,"o":76.5,"t":"2026-08-07T04:00:00Z","v":1288987,"vw":77.884661},{"c":78.05,"h":79.31,"l":77.63,"n":21507,"o":78.47,"t":"2026-08-10T04:00:00Z","v":1056356,"vw":78.297556},{"c":77.05,"h":79.35,"l":76.87,"n":17889,"o":77.79,"t":"2026-08-11T04:00:00Z","v":733761,"vw":77.503702},{"c":76.68,"h":78.015,"l":75.96,"n":23690,"o":77.24,"t":"2026-08-12T04:00:00Z","v":954179,"vw":76.955216},{"c":76.81,"h":78.27,"l":76.12,"n":15849,"o":77.09,"t":"2026-08-13T04:00:00Z","v":717948,"vw":76.854444},{"c":77.46,"h":77.57,"l":76.48,"n":13599,"o":76.9,"t":"2026-08-14T04:00:00Z","v":652658,"vw":77.100686},{"c":77.11,"h":77.5,"l":75.915,"n":12728,"o":76.76,"t":"2026-08-17T04:00:00Z","v":587640,"vw":77.040061},{"c":75.96,"h":77.8,"l":75.77,"n":13593,"o":77.54,"t":"2026-08-18T04:00:00Z","v":522283,"vw":76.056915},{"c":76.04,"h":76.82,"l":75.83,"n":11888,"o":76.72,"t":"2026-08-19T04:00:00Z","v":482661,"vw":76.20006},{"c":75.26,"h":76.69,"l":75.03,"n":11264,"o":75.79,"t":"2026-08-20T04:00:00Z","v":511992,"vw":75.472325},{"c":75.06,"h":76.07,"l":74.33,"n":12364,"o":74.93,"t":"2026-08-21T04:00:00Z","v":417314,"vw":74.902095},{"c":74.16,"h":76.1253,"l":73.9,"n":12520,"o":75.22,"t":"2026-08-24T04:00:00Z","v":496092,"vw":74.446081},{"c":73.99,"h":74.73,"l":73.39,"n":10556,"o":74.73,"t":"2026-08-25T04:00:00Z","v":421517,"vw":73.944593},{"c":75.05,"h":75.265,"l":73.81,"n":10755,"o":74.35,"t":"2026-08-26T04:00:00Z","v":421443,"vw":74.856943},{"c":75.55,"h":75.825,"l":74.1701,"n":11138,"o":74.83,"t":"2026-08-27T04:00:00Z","v":434655,"vw":75.405659},{"c":74.43,"h":76.19,"l":74.245,"n":11386,"o":75.35,"t":"2026-08-28T04:00:00Z","v":377203,"vw":74.643005},{"c":74.52,"h":74.875,"l":73.54,"n":13228,"o":74,"t":"2026-08-31T04:00:00Z","v":652261,"vw":74.489667},{"c":73.46,"h":75.3298,"l":73.205,"n":16774,"o":74.7,"t":"2026-09-01T04:00:00Z","v":607414,"vw":73.652849},{"c":74.12,"h":75.47,"l":72.86,"n":12125,"o":73.6,"t":"2026-09-02T04:00:00Z","v":413586,"vw":74.353051},{"c":74.63,"h":75.4899,"l":73.815,"n":10764,"o":74.69,"t":"2026-09-03T04:00:00Z","v":503838,"vw":74.699227},{"c":73.83,"h":74.81,"l":73.2815,"n":10911,"o":73.89,"t":"2026-09-04T04:00:00Z","v":395336,"vw":73.861362},{"c":73.19,"h":73.735,"l":72.76,"n":11202,"o":73.01,"t":"2026-09-08T04:00:00Z","v":355265,"vw":73.169069},{"c":72.89,"h":73.39,"l":72.455,"n":12427,"o":72.78,"t":"2026-09-09T04:00:00Z","v":459826,"vw":72.906688},{"c":71.1,"h":72.855,"l":71,"n":13834,"o":72.41,"t":"2026-09-10T04:00:00Z","v":475292,"vw":71.412619},{"c":71.25,"h":72.06,"l":71.2,"n":13086,"o":71.6,"t":"2026-09-11T04:00:00Z","v":680098,"vw":71.417589},{"c":69.5,"h":71.5901,"l":69.47,"n":21603,"o":71.25,"t":"2026-09-14T04:00:00Z","v":1234678,"vw":69.811723},{"c":64.76,"h":69.76,"l":64.75,"n":21623,"o":69.76,"t":"2026-09-15T04:00:00Z","v":1194420,"vw":65.983803},{"c":64.15,"h":66.465,"l":64.13,"n":23277,"o":64.37,"t":"2026-09-16T04:00:00Z","v":2167885,"vw":65.24491},{"c":64.42,"h":65.25,"l":63.17,"n":18855,"o":65.14,"t":"2026-09-17T04:00:00Z","v":975737,"vw":64.149885},{"c":64.03,"h":65.21,"l":63.9,"n":13813,"o":64.73,"t":"2026-09-18T04:00:00Z","v":1538933,"vw":64.221414},{"c":66.32,"h":67.28,"l":64.395,"n":16720,"o":65.64,"t":"2026-09-21T04:00:00Z","v":1036715,"vw":66.253808},{"c":66.65,"h":67.27,"l":66.01,"n":17475,"o":66.95,"t":"2026-09-22T04:00:00Z","v":1741488,"vw":66.619071},{"c":65.38,"h":66.63,"l":65.25,"n":12963,"o":66.18,"t":"2026-09-23T04:00:00Z","v":690535,"vw":65.700987},{"c":65.81,"h":66.29,"l":65.11,"n":16588,"o":65.86,"t":"2026-09-24T04:00:00Z","v":782065,"vw":65.871779},{"c":66.05,"h":66.39,"l":65.325,"n":16299,"o":65.7,"t":"2026-09-25T04:00:00Z","v":926877,"vw":65.980263},{"c":64.8,"h":66.96,"l":64.71,"n":18489,"o":65.74,"t":"2026-09-28T04:00:00Z","v":1071336,"vw":65.226236},{"c":64.92,"h":64.93,"l":63.87,"n":16868,"o":64.48,"t":"2026-09-29T04:00:00Z","v":791942,"vw":64.630824},{"c":65.62,"h":66.445,"l":63.73,"n":18805,"o":64.98,"t":"2026-09-30T04:00:00Z","v":1346792,"vw":65.60719},{"c":66.5,"h":68.015,"l":65.35,"n":20694,"o":65.35,"t":"2026-10-01T04:00:00Z","v":1400801,"vw":66.756682},{"c":65.99,"h":67.965,"l":65.69,"n":18032,"o":67.01,"t":"2026-10-02T04:00:00Z","v":1169871,"vw":66.446169},{"c":68.25,"h":69.49,"l":65.55,"n":20109,"o":66.07,"t":"2026-10-05T04:00:00Z","v":1213820,"vw":68.292688},{"c":68.37,"h":68.98,"l":67.425,"n":22107,"o":68.22,"t":"2026-10-06T04:00:00Z","v":1583522,"vw":68.227987},{"c":67.13,"h":68.29,"l":66.46,"n":17476,"o":67.77,"t":"2026-10-07T04:00:00Z","v":1165197,"vw":67.266375},{"c":70.65,"h":70.899,"l":66.571,"n":24554,"o":67.25,"t":"2026-10-08T04:00:00Z","v":2140309,"vw":69.741484},{"c":69.99,"h":70.75,"l":69.54,"n":16231,"o":70.38,"t":"2026-10-09T04:00:00Z","v":748462,"vw":70.039057},{"c":71.18,"h":71.68,"l":70.18,"n":12936,"o":71.04,"t":"2026-10-12T04:00:00Z","v":708632,"vw":71.018912},{"c":71.08,"h":72.23,"l":70.33,"n":18524,"o":71.63,"t":"2026-10-13T04:00:00Z","v":1125996,"vw":70.917264},{"c":71.6,"h":71.97,"l":70.64,"n":15893,"o":71,"t":"2026-10-14T04:00:00Z","v":994639,"vw":71.374921},{"c":74.39,"h":74.78,"l":71.6,"n":27689,"o":72.08,"t":"2026-10-15T04:00:00Z","v":1787099,"vw":73.810337},{"c":73.31,"h":74.89,"l":72.775,"n":21331,"o":74.25,"t":"2026-10-16T04:00:00Z","v":1281428,"vw":73.501638},{"c":73.01,"h":73.44,"l":72.3499,"n":13020,"o":73.2,"t":"2026-10-19T04:00:00Z","v":744462,"vw":72.96303},{"c":73.36,"h":73.9799,"l":72.4,"n":13952,"o":73.75,"t":"2026-10-20T04:00:00Z","v":745573,"vw":73.139628},{"c":74.28,"h":75.19,"l":73.78,"n":14256,"o":74,"t":"2026-10-21T04:00:00Z","v":780731,"vw":74.521219},{"c":73.63,"h":74.83,"l":73,"n":16128,"o":74.37,"t":"2026-10-22T04:00:00Z","v":741768,"vw":73.9278},{"c":73.44,"h":73.62,"l":71.89,"n":17333,"o":73.05,"t":"2026-10-23T04:00:00Z","v":971794,"vw":72.924486}],"volatilityBars":[{"c":65.39,"h":65.4,"l":65.39,"n":26,"o":65.4,"t":"2026-09-24T08:00:00Z","v":376,"vw":65.395},{"c":65.86,"h":66.01,"l":65.11,"n":96,"o":65.86,"t":"2026-09-24T13:30:00Z","v":16267,"vw":65.717143},{"c":65.34,"h":65.84,"l":65.32,"n":133,"o":65.84,"t":"2026-09-24T13:45:00Z","v":4815,"vw":65.474555},{"c":65.69,"h":65.73,"l":65.4,"n":272,"o":65.51,"t":"2026-09-24T14:00:00Z","v":11470,"vw":65.521964},{"c":65.87,"h":65.91,"l":65.65,"n":285,"o":65.88,"t":"2026-09-24T14:15:00Z","v":7431,"vw":65.772983},{"c":65.91,"h":66.03,"l":65.79,"n":375,"o":65.92,"t":"2026-09-24T14:30:00Z","v":10736,"vw":65.897753},{"c":65.99,"h":66.1,"l":65.85,"n":342,"o":65.905,"t":"2026-09-24T14:45:00Z","v":9144,"vw":65.98897},{"c":66,"h":66.23,"l":65.84,"n":396,"o":65.86,"t":"2026-09-24T15:00:00Z","v":9554,"vw":66.078469},{"c":65.575,"h":65.93,"l":65.575,"n":294,"o":65.9252,"t":"2026-09-24T15:15:00Z","v":8993,"vw":65.78934},{"c":65.525,"h":65.65,"l":65.48,"n":369,"o":65.52,"t":"2026-09-24T15:30:00Z","v":12881,"vw":65.551144},{"c":65.94,"h":66.065,"l":65.5085,"n":498,"o":65.5085,"t":"2026-09-24T15:45:00Z","v":17421,"vw":65.793827},{"c":65.645,"h":65.94,"l":65.5201,"n":393,"o":65.94,"t":"2026-09-24T16:00:00Z","v":11161,"vw":65.695322},{"c":65.86,"h":66.09,"l":65.69,"n":379,"o":65.69,"t":"2026-09-24T16:15:00Z","v":14923,"vw":65.931381},{"c":65.89,"h":65.98,"l":65.65,"n":369,"o":65.875,"t":"2026-09-24T16:30:00Z","v":10742,"vw":65.775611},{"c":65.86,"h":66.01,"l":65.8,"n":363,"o":65.85,"t":"2026-09-24T16:45:00Z","v":15025,"vw":65.905338},{"c":66.015,"h":66.125,"l":65.8,"n":422,"o":65.83,"t":"2026-09-24T17:00:00Z","v":16589,"vw":66.034643},{"c":66.055,"h":66.08,"l":65.92,"n":334,"o":66.015,"t":"2026-09-24T17:15:00Z","v":18214,"vw":66.022909},{"c":66.11,"h":66.18,"l":66,"n":569,"o":66.05,"t":"2026-09-24T17:30:00Z","v":25968,"vw":66.056606},{"c":66.095,"h":66.255,"l":66.075,"n":413,"o":66.08,"t":"2026-09-24T17:45:00Z","v":14618,"vw":66.136337},{"c":65.985,"h":66.1,"l":65.775,"n":770,"o":66.095,"t":"2026-09-24T18:00:00Z","v":31598,"vw":65.969418},{"c":66.04,"h":66.29,"l":65.99,"n":2310,"o":66,"t":"2026-09-24T18:15:00Z","v":170846,"vw":66.076514},{"c":65.8975,"h":66.04,"l":65.81,"n":470,"o":66.035,"t":"2026-09-24T18:30:00Z","v":16910,"vw":65.932417},{"c":65.9,"h":65.985,"l":65.86,"n":696,"o":65.96,"t":"2026-09-24T18:45:00Z","v":20036,"vw":65.928277},{"c":65.71,"h":65.89,"l":65.71,"n":315,"o":65.89,"t":"2026-09-24T19:00:00Z","v":8629,"vw":65.778407},{"c":65.74,"h":65.855,"l":65.66,"n":639,"o":65.68,"t":"2026-09-24T19:15:00Z","v":18058,"vw":65.736177},{"c":65.63,"h":65.77,"l":65.5101,"n":852,"o":65.73,"t":"2026-09-24T19:30:00Z","v":28089,"vw":65.641504},{"c":65.83,"h":65.85,"l":65.39,"n":2549,"o":65.61,"t":"2026-09-24T19:45:00Z","v":123971,"vw":65.636974},{"c":65.81,"h":65.81,"l":65.81,"n":31,"o":65.81,"t":"2026-09-24T20:00:00Z","v":111938,"vw":65.81},{"c":65.8,"h":65.81,"l":65.8,"n":6,"o":65.81,"t":"2026-09-25T08:00:00Z","v":212,"vw":65.805},{"c":65.945,"h":66.28,"l":65.7,"n":46,"o":65.7,"t":"2026-09-25T13:30:00Z","v":3545,"vw":65.741472},{"c":66.26,"h":66.26,"l":65.85,"n":154,"o":65.87,"t":"2026-09-25T13:45:00Z","v":7010,"vw":65.949185},{"c":65.865,"h":66.2,"l":65.725,"n":387,"o":66.2,"t":"2026-09-25T14:00:00Z","v":24568,"vw":65.914257},{"c":65.84,"h":66.01,"l":65.74,"n":422,"o":65.9,"t":"2026-09-25T14:15:00Z","v":21925,"vw":65.844897},{"c":65.575,"h":65.78,"l":65.52,"n":466,"o":65.78,"t":"2026-09-25T14:30:00Z","v":20544,"vw":65.610774},{"c":65.515,"h":65.71,"l":65.325,"n":522,"o":65.52,"t":"2026-09-25T14:45:00Z","v":18987,"vw":65.483289},{"c":65.715,"h":65.9,"l":65.58,"n":376,"o":65.58,"t":"2026-09-25T15:00:00Z","v":13692,"vw":65.727523},{"c":65.73,"h":65.86,"l":65.7034,"n":276,"o":65.725,"t":"2026-09-25T15:15:00Z","v":25821,"vw":65.843095},{"c":65.72,"h":65.82,"l":65.6,"n":487,"o":65.745,"t":"2026-09-25T15:30:00Z","v":18934,"vw":65.702794},{"c":65.9,"h":65.9,"l":65.71,"n":236,"o":65.71,"t":"2026-09-25T15:45:00Z","v":4659,"vw":65.776169},{"c":66.235,"h":66.305,"l":65.905,"n":920,"o":65.905,"t":"2026-09-25T16:00:00Z","v":72201,"vw":66.089229},{"c":65.98,"h":66.39,"l":65.98,"n":824,"o":66.235,"t":"2026-09-25T16:15:00Z","v":65348,"vw":66.182217},{"c":65.9,"h":65.98,"l":65.87,"n":215,"o":65.94,"t":"2026-09-25T16:30:00Z","v":4430,"vw":65.922841},{"c":65.675,"h":65.945,"l":65.675,"n":460,"o":65.945,"t":"2026-09-25T16:45:00Z","v":13901,"vw":65.764375},{"c":65.9589,"h":65.9589,"l":65.68,"n":273,"o":65.68,"t":"2026-09-25T17:00:00Z","v":12040,"vw":65.735016},{"c":65.935,"h":65.975,"l":65.86,"n":358,"o":65.95,"t":"2026-09-25T17:15:00Z","v":12091,"vw":65.917698},{"c":66.215,"h":66.24,"l":65.85,"n":480,"o":65.97,"t":"2026-09-25T17:30:00Z","v":19482,"vw":66.016097},{"c":65.79,"h":66.16,"l":65.76,"n":509,"o":66.15,"t":"2026-09-25T17:45:00Z","v":26659,"vw":65.975276},{"c":65.85,"h":65.99,"l":65.7032,"n":326,"o":65.7032,"t":"2026-09-25T18:00:00Z","v":11378,"vw":65.876612},{"c":65.78,"h":65.93,"l":65.725,"n":425,"o":65.865,"t":"2026-09-25T18:15:00Z","v":11902,"vw":65.845293},{"c":65.815,"h":65.85,"l":65.7184,"n":290,"o":65.79,"t":"2026-09-25T18:30:00Z","v":7104,"vw":65.806744},{"c":65.935,"h":66.04,"l":65.78,"n":792,"o":65.84,"t":"2026-09-25T18:45:00Z","v":36349,"vw":65.924729},{"c":66,"h":66,"l":65.845,"n":483,"o":65.925,"t":"2026-09-25T19:00:00Z","v":14713,"vw":65.894019},{"c":66,"h":66.075,"l":65.935,"n":753,"o":65.99,"t":"2026-09-25T19:15:00Z","v":27701,"vw":65.999459},{"c":65.915,"h":66,"l":65.79,"n":841,"o":65.985,"t":"2026-09-25T19:30:00Z","v":32905,"vw":65.933888},{"c":66.04,"h":66.11,"l":65.9,"n":3135,"o":65.93,"t":"2026-09-25T19:45:00Z","v":189960,"vw":65.998742},{"c":66.05,"h":66.05,"l":66.05,"n":20,"o":66.05,"t":"2026-09-25T20:00:00Z","v":190488,"vw":66.05},{"c":66.04,"h":66.05,"l":66.04,"n":12,"o":66.05,"t":"2026-09-28T08:00:00Z","v":218,"vw":66.045},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-09-28T09:00:00Z","v":100,"vw":66.61},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-09-28T09:15:00Z","v":155,"vw":66.3},{"c":66.3,"h":66.51,"l":66.3,"n":10,"o":66.3,"t":"2026-09-28T12:45:00Z","v":498,"vw":66.376557},{"c":65.77,"h":65.88,"l":65.0901,"n":187,"o":65.74,"t":"2026-09-28T13:30:00Z","v":12509,"vw":65.628001},{"c":66.09,"h":66.09,"l":65.665,"n":291,"o":65.665,"t":"2026-09-28T13:45:00Z","v":9555,"vw":65.938922},{"c":66.53,"h":66.65,"l":65.97,"n":428,"o":66.04,"t":"2026-09-28T14:00:00Z","v":49175,"vw":66.21727},{"c":66.65,"h":66.96,"l":66.42,"n":480,"o":66.535,"t":"2026-09-28T14:15:00Z","v":19649,"vw":66.549769},{"c":66.39,"h":66.74,"l":66.374,"n":456,"o":66.615,"t":"2026-09-28T14:30:00Z","v":26305,"vw":66.561853},{"c":66.14,"h":66.47,"l":66.08,"n":867,"o":66.42,"t":"2026-09-28T14:45:00Z","v":31305,"vw":66.320426},{"c":65.795,"h":66.11,"l":65.585,"n":692,"o":66.1,"t":"2026-09-28T15:00:00Z","v":23213,"vw":65.743681},{"c":65.51,"h":65.755,"l":65.51,"n":524,"o":65.7,"t":"2026-09-28T15:15:00Z","v":13666,"vw":65.668715},{"c":65.24,"h":65.65,"l":65.21,"n":443,"o":65.55,"t":"2026-09-28T15:30:00Z","v":13751,"vw":65.48645},{"c":65.065,"h":65.45,"l":65.01,"n":525,"o":65.25,"t":"2026-09-28T15:45:00Z","v":17461,"vw":65.255745},{"c":65.2125,"h":65.24,"l":64.99,"n":648,"o":65.07,"t":"2026-09-28T16:00:00Z","v":29247,"vw":65.093063},{"c":65.29,"h":65.47,"l":65.01,"n":832,"o":65.2125,"t":"2026-09-28T16:15:00Z","v":37139,"vw":65.174226},{"c":64.73,"h":65.24,"l":64.725,"n":549,"o":65.24,"t":"2026-09-28T16:30:00Z","v":16433,"vw":64.978523},{"c":64.85,"h":65.1299,"l":64.71,"n":549,"o":64.785,"t":"2026-09-28T16:45:00Z","v":21090,"vw":64.847013},{"c":65.065,"h":65.12,"l":64.79,"n":597,"o":64.79,"t":"2026-09-28T17:00:00Z","v":23156,"vw":64.980845},{"c":64.935,"h":64.99,"l":64.74,"n":502,"o":64.97,"t":"2026-09-28T17:15:00Z","v":21735,"vw":64.902951},{"c":65.13,"h":65.255,"l":64.94,"n":842,"o":64.96,"t":"2026-09-28T17:30:00Z","v":29012,"vw":65.061351},{"c":64.935,"h":65.1525,"l":64.9245,"n":527,"o":65.11,"t":"2026-09-28T17:45:00Z","v":17454,"vw":65.066284},{"c":65.14,"h":65.14,"l":64.93,"n":627,"o":64.99,"t":"2026-09-28T18:00:00Z","v":23330,"vw":65.022151},{"c":64.94,"h":65.2,"l":64.94,"n":530,"o":65.14,"t":"2026-09-28T18:15:00Z","v":16838,"vw":65.026164},{"c":64.96,"h":65.01,"l":64.86,"n":495,"o":64.965,"t":"2026-09-28T18:30:00Z","v":17260,"vw":64.929317},{"c":65.025,"h":65.09,"l":64.92,"n":508,"o":64.9751,"t":"2026-09-28T18:45:00Z","v":24462,"vw":64.992543},{"c":64.97,"h":65.03,"l":64.91,"n":723,"o":65.02,"t":"2026-09-28T19:00:00Z","v":29559,"vw":64.985117},{"c":65.01,"h":65.12,"l":64.91,"n":622,"o":64.965,"t":"2026-09-28T19:15:00Z","v":22032,"vw":65.020545},{"c":64.985,"h":65.045,"l":64.86,"n":836,"o":65.04,"t":"2026-09-28T19:30:00Z","v":26291,"vw":64.946461},{"c":64.81,"h":65.13,"l":64.8,"n":2701,"o":64.955,"t":"2026-09-28T19:45:00Z","v":118279,"vw":64.954861},{"c":64.8,"h":64.8,"l":64.786,"n":30,"o":64.786,"t":"2026-09-28T20:00:00Z","v":322261,"vw":64.799989},{"c":64.8,"h":64.8,"l":64.8,"n":7,"o":64.8,"t":"2026-09-29T10:00:00Z","v":205,"vw":64.8},{"c":65.1,"h":65.36,"l":65.1,"n":18,"o":65.36,"t":"2026-09-29T11:45:00Z","v":393,"vw":65.227068},{"c":65.4,"h":65.46,"l":65.09,"n":21,"o":65.41,"t":"2026-09-29T12:00:00Z","v":1008,"vw":65.366474},{"c":65.8,"h":66.3,"l":65.3,"n":27,"o":66.3,"t":"2026-09-29T13:00:00Z","v":640,"vw":65.825618},{"c":64.74,"h":64.745,"l":64.46,"n":100,"o":64.48,"t":"2026-09-29T13:30:00Z","v":7625,"vw":64.586385},{"c":64.65,"h":64.75,"l":64.1266,"n":339,"o":64.5,"t":"2026-09-29T13:45:00Z","v":14054,"vw":64.409709},{"c":64.71,"h":64.87,"l":64.65,"n":502,"o":64.71,"t":"2026-09-29T14:00:00Z","v":14809,"vw":64.769337},{"c":64.5,"h":64.71,"l":64.405,"n":629,"o":64.64,"t":"2026-09-29T14:15:00Z","v":24265,"vw":64.542211},{"c":64.71,"h":64.71,"l":64.355,"n":571,"o":64.54,"t":"2026-09-29T14:30:00Z","v":22892,"vw":64.433945},{"c":64.625,"h":64.795,"l":64.58,"n":521,"o":64.72,"t":"2026-09-29T14:45:00Z","v":17446,"vw":64.664893},{"c":64.63,"h":64.81,"l":64.56,"n":901,"o":64.605,"t":"2026-09-29T15:00:00Z","v":41506,"vw":64.67556},{"c":64.485,"h":64.68,"l":64.45,"n":604,"o":64.63,"t":"2026-09-29T15:15:00Z","v":22069,"vw":64.548965},{"c":64.43,"h":64.65,"l":64.41,"n":533,"o":64.495,"t":"2026-09-29T15:30:00Z","v":15864,"vw":64.530324},{"c":64.19,"h":64.48,"l":64.19,"n":543,"o":64.43,"t":"2026-09-29T15:45:00Z","v":14807,"vw":64.393929},{"c":64.195,"h":64.26,"l":64.15,"n":418,"o":64.1901,"t":"2026-09-29T16:00:00Z","v":14256,"vw":64.197241},{"c":64.24,"h":64.36,"l":64.15,"n":466,"o":64.195,"t":"2026-09-29T16:15:00Z","v":11358,"vw":64.209757},{"c":64.02,"h":64.265,"l":64.02,"n":576,"o":64.265,"t":"2026-09-29T16:30:00Z","v":16459,"vw":64.107277},{"c":63.93,"h":63.995,"l":63.885,"n":393,"o":63.995,"t":"2026-09-29T16:45:00Z","v":10630,"vw":63.924713},{"c":64.08,"h":64.08,"l":63.87,"n":504,"o":63.935,"t":"2026-09-29T17:00:00Z","v":16143,"vw":63.958265},{"c":64.09,"h":64.16,"l":64.0642,"n":273,"o":64.07,"t":"2026-09-29T17:15:00Z","v":13088,"vw":64.112002},{"c":64.165,"h":64.19,"l":64.11,"n":310,"o":64.12,"t":"2026-09-29T17:30:00Z","v":11979,"vw":64.146668},{"c":64.175,"h":64.25,"l":64.125,"n":394,"o":64.16,"t":"2026-09-29T17:45:00Z","v":14610,"vw":64.173394},{"c":64.275,"h":64.32,"l":64.21,"n":475,"o":64.21,"t":"2026-09-29T18:00:00Z","v":16474,"vw":64.260797},{"c":64.28,"h":64.395,"l":64.27,"n":419,"o":64.275,"t":"2026-09-29T18:15:00Z","v":13166,"vw":64.321429},{"c":64.41,"h":64.565,"l":64.3,"n":597,"o":64.3,"t":"2026-09-29T18:30:00Z","v":20492,"vw":64.413261},{"c":64.29,"h":64.42,"l":64.27,"n":428,"o":64.38,"t":"2026-09-29T18:45:00Z","v":14030,"vw":64.340149},{"c":64.31,"h":64.36,"l":64.25,"n":584,"o":64.325,"t":"2026-09-29T19:00:00Z","v":20145,"vw":64.300889},{"c":64.515,"h":64.53,"l":64.29,"n":691,"o":64.31,"t":"2026-09-29T19:15:00Z","v":30182,"vw":64.404467},{"c":64.7,"h":64.8,"l":64.53,"n":1055,"o":64.56,"t":"2026-09-29T19:30:00Z","v":41043,"vw":64.660107},{"c":64.88,"h":64.93,"l":64.645,"n":2853,"o":64.68,"t":"2026-09-29T19:45:00Z","v":142433,"vw":64.794537},{"c":64.92,"h":64.92,"l":64.88,"n":27,"o":64.88,"t":"2026-09-29T20:00:00Z","v":172649,"vw":64.919175},{"c":64.91,"h":64.91,"l":64.91,"n":6,"o":64.91,"t":"2026-09-30T10:15:00Z","v":193,"vw":64.91},{"c":64.11,"h":65.5,"l":63.73,"n":196,"o":64.98,"t":"2026-09-30T13:30:00Z","v":38521,"vw":64.876803},{"c":64.02,"h":64.43,"l":64,"n":191,"o":64.25,"t":"2026-09-30T13:45:00Z","v":13211,"vw":64.143441},{"c":64.195,"h":64.25,"l":64.025,"n":519,"o":64.18,"t":"2026-09-30T14:00:00Z","v":26670,"vw":64.170486},{"c":64.155,"h":64.385,"l":64.11,"n":565,"o":64.195,"t":"2026-09-30T14:15:00Z","v":26458,"vw":64.228534},{"c":64.56,"h":64.63,"l":64.18,"n":331,"o":64.19,"t":"2026-09-30T14:30:00Z","v":42854,"vw":64.476817},{"c":64.62,"h":64.74,"l":64.555,"n":384,"o":64.6432,"t":"2026-09-30T14:45:00Z","v":21341,"vw":64.619868},{"c":64.705,"h":64.95,"l":64.525,"n":476,"o":64.63,"t":"2026-09-30T15:00:00Z","v":24435,"vw":64.680512},{"c":65.16,"h":65.16,"l":64.64,"n":364,"o":64.7,"t":"2026-09-30T15:15:00Z","v":22772,"vw":64.802609},{"c":65.28,"h":65.345,"l":65.11,"n":624,"o":65.2175,"t":"2026-09-30T15:30:00Z","v":30326,"vw":65.223202},{"c":65.48,"h":65.48,"l":65.16,"n":529,"o":65.295,"t":"2026-09-30T15:45:00Z","v":18998,"vw":65.342051},{"c":65.735,"h":65.7884,"l":65.55,"n":393,"o":65.55,"t":"2026-09-30T16:00:00Z","v":15104,"vw":65.673818},{"c":65.47,"h":65.735,"l":65.4,"n":457,"o":65.735,"t":"2026-09-30T16:15:00Z","v":17721,"vw":65.590505},{"c":65.62,"h":65.71,"l":65.47,"n":432,"o":65.5,"t":"2026-09-30T16:30:00Z","v":20353,"vw":65.590368},{"c":65.505,"h":65.55,"l":65.38,"n":542,"o":65.55,"t":"2026-09-30T16:45:00Z","v":23513,"vw":65.458078},{"c":65.64,"h":65.69,"l":65.46,"n":502,"o":65.5051,"t":"2026-09-30T17:00:00Z","v":16525,"vw":65.57169},{"c":65.47,"h":65.635,"l":65.42,"n":628,"o":65.635,"t":"2026-09-30T17:15:00Z","v":20837,"vw":65.501176},{"c":65.58,"h":65.6079,"l":65.475,"n":444,"o":65.495,"t":"2026-09-30T17:30:00Z","v":14147,"vw":65.532761},{"c":65.78,"h":65.84,"l":65.49,"n":426,"o":65.57,"t":"2026-09-30T17:45:00Z","v":33341,"vw":65.593956},{"c":65.99,"h":66.445,"l":65.79,"n":801,"o":65.795,"t":"2026-09-30T18:00:00Z","v":111136,"vw":66.246216},{"c":66.17,"h":66.185,"l":65.82,"n":559,"o":65.96,"t":"2026-09-30T18:15:00Z","v":29528,"vw":66.011291},{"c":66.23,"h":66.4,"l":66.07,"n":795,"o":66.18,"t":"2026-09-30T18:30:00Z","v":31638,"vw":66.237075},{"c":66.07,"h":66.17,"l":65.98,"n":665,"o":66.03,"t":"2026-09-30T18:45:00Z","v":20864,"vw":66.074089},{"c":66.2,"h":66.2899,"l":66.09,"n":768,"o":66.09,"t":"2026-09-30T19:00:00Z","v":43718,"vw":66.152249},{"c":65.96,"h":66.23,"l":65.945,"n":1112,"o":66.23,"t":"2026-09-30T19:15:00Z","v":40786,"vw":66.104152},{"c":66,"h":66.14,"l":65.92,"n":1862,"o":66,"t":"2026-09-30T19:30:00Z","v":145900,"vw":66.017833},{"c":65.62,"h":66.06,"l":65.61,"n":3294,"o":66.03,"t":"2026-09-30T19:45:00Z","v":173118,"vw":65.840903},{"c":65.62,"h":65.62,"l":65.62,"n":38,"o":65.62,"t":"2026-09-30T20:00:00Z","v":298377,"vw":65.62},{"c":65.63,"h":65.63,"l":65.62,"n":10,"o":65.62,"t":"2026-10-01T10:00:00Z","v":793,"vw":65.624348},{"c":65.93,"h":66.18,"l":65.35,"n":419,"o":65.35,"t":"2026-10-01T13:30:00Z","v":37506,"vw":65.801222},{"c":65.97,"h":66.21,"l":65.82,"n":332,"o":65.84,"t":"2026-10-01T13:45:00Z","v":28094,"vw":66.078736},{"c":65.995,"h":66.23,"l":65.77,"n":573,"o":65.96,"t":"2026-10-01T14:00:00Z","v":42999,"vw":66.019323},{"c":66.19,"h":66.35,"l":66,"n":388,"o":66,"t":"2026-10-01T14:15:00Z","v":31233,"vw":66.129335},{"c":66.21,"h":66.37,"l":65.99,"n":491,"o":66.235,"t":"2026-10-01T14:30:00Z","v":48865,"vw":66.186256},{"c":66.08,"h":66.48,"l":66.08,"n":542,"o":66.14,"t":"2026-10-01T14:45:00Z","v":27224,"vw":66.296882},{"c":66.1301,"h":66.3416,"l":66.1301,"n":546,"o":66.18,"t":"2026-10-01T15:00:00Z","v":26587,"vw":66.23358},{"c":66.37,"h":66.46,"l":66.14,"n":679,"o":66.2,"t":"2026-10-01T15:15:00Z","v":41218,"vw":66.297589},{"c":66.345,"h":66.41,"l":66.21,"n":567,"o":66.32,"t":"2026-10-01T15:30:00Z","v":30699,"vw":66.332222},{"c":66.71,"h":66.745,"l":66.36,"n":566,"o":66.382,"t":"2026-10-01T15:45:00Z","v":24898,"vw":66.541133},{"c":66.77,"h":66.86,"l":66.7,"n":528,"o":66.7,"t":"2026-10-01T16:00:00Z","v":21281,"vw":66.785137},{"c":66.97,"h":67.14,"l":66.775,"n":512,"o":66.775,"t":"2026-10-01T16:15:00Z","v":36522,"vw":66.949514},{"c":67.06,"h":67.41,"l":67.04,"n":659,"o":67.04,"t":"2026-10-01T16:30:00Z","v":26876,"vw":67.201996},{"c":66.665,"h":67.0425,"l":66.61,"n":535,"o":67.0425,"t":"2026-10-01T16:45:00Z","v":29341,"vw":66.849785},{"c":66.8825,"h":66.93,"l":66.62,"n":640,"o":66.665,"t":"2026-10-01T17:00:00Z","v":36372,"vw":66.739848},{"c":67.335,"h":67.4,"l":66.93,"n":630,"o":66.93,"t":"2026-10-01T17:15:00Z","v":24357,"vw":67.162043},{"c":67.57,"h":67.64,"l":67.27,"n":784,"o":67.34,"t":"2026-10-01T17:30:00Z","v":36937,"vw":67.451498},{"c":67.02,"h":67.505,"l":67.015,"n":421,"o":67.44,"t":"2026-10-01T17:45:00Z","v":15919,"vw":67.269664},{"c":67.6,"h":67.83,"l":67,"n":889,"o":67.11,"t":"2026-10-01T18:00:00Z","v":41535,"vw":67.490886},{"c":67.34,"h":67.82,"l":67.32,"n":775,"o":67.71,"t":"2026-10-01T18:15:00Z","v":38748,"vw":67.536836},{"c":67.53,"h":67.64,"l":67.3,"n":823,"o":67.335,"t":"2026-10-01T18:30:00Z","v":38460,"vw":67.496485},{"c":67.75,"h":67.765,"l":67.41,"n":805,"o":67.56,"t":"2026-10-01T18:45:00Z","v":45038,"vw":67.576354},{"c":67.955,"h":67.955,"l":67.65,"n":839,"o":67.745,"t":"2026-10-01T19:00:00Z","v":36183,"vw":67.74143},{"c":67.59,"h":68.015,"l":67.59,"n":794,"o":67.955,"t":"2026-10-01T19:15:00Z","v":35483,"vw":67.880363},{"c":66.86,"h":67.7,"l":66.79,"n":1768,"o":67.642,"t":"2026-10-01T19:30:00Z","v":95158,"vw":67.2825},{"c":66.5,"h":67.02,"l":66.46,"n":3490,"o":66.86,"t":"2026-10-01T19:45:00Z","v":309645,"vw":66.683209},{"c":66.5,"h":66.5,"l":66.5,"n":14,"o":66.5,"t":"2026-10-01T20:00:00Z","v":185422,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":5,"o":66.5,"t":"2026-10-02T10:15:00Z","v":202,"vw":66.5},{"c":67,"h":67.1,"l":66.9,"n":30,"o":66.9,"t":"2026-10-02T11:45:00Z","v":1267,"vw":67.039941},{"c":67.69,"h":67.965,"l":66.65,"n":173,"o":67.01,"t":"2026-10-02T13:30:00Z","v":13355,"vw":67.242537},{"c":66.89,"h":67.93,"l":66.59,"n":282,"o":67.8,"t":"2026-10-02T13:45:00Z","v":19369,"vw":67.30031},{"c":67.075,"h":67.16,"l":66.735,"n":391,"o":66.93,"t":"2026-10-02T14:00:00Z","v":36798,"vw":66.899908},{"c":66.81,"h":67.16,"l":66.81,"n":455,"o":67.14,"t":"2026-10-02T14:15:00Z","v":26716,"vw":66.961483},{"c":66.46,"h":67.02,"l":66.46,"n":469,"o":66.81,"t":"2026-10-02T14:30:00Z","v":19891,"vw":66.807127},{"c":66.47,"h":66.56,"l":66.33,"n":351,"o":66.47,"t":"2026-10-02T14:45:00Z","v":18042,"vw":66.404374},{"c":65.745,"h":66.465,"l":65.7208,"n":452,"o":66.465,"t":"2026-10-02T15:00:00Z","v":27113,"vw":66.063542},{"c":65.98,"h":66.05,"l":65.69,"n":320,"o":65.8,"t":"2026-10-02T15:15:00Z","v":12304,"vw":65.801786},{"c":66.1,"h":66.14,"l":65.9,"n":363,"o":66.07,"t":"2026-10-02T15:30:00Z","v":13565,"vw":66.062449},{"c":66.065,"h":66.16,"l":65.955,"n":309,"o":66.15,"t":"2026-10-02T15:45:00Z","v":11005,"vw":66.045598},{"c":65.97,"h":66.18,"l":65.93,"n":431,"o":66.06,"t":"2026-10-02T16:00:00Z","v":14496,"vw":66.043737},{"c":65.885,"h":66.03,"l":65.855,"n":363,"o":65.95,"t":"2026-10-02T16:15:00Z","v":13508,"vw":65.951197},{"c":66.45,"h":66.45,"l":65.9,"n":443,"o":65.93,"t":"2026-10-02T16:30:00Z","v":18507,"vw":66.169805},{"c":66.6699,"h":66.6699,"l":66.45,"n":487,"o":66.48,"t":"2026-10-02T16:45:00Z","v":32381,"vw":66.511895},{"c":66.795,"h":66.97,"l":66.63,"n":574,"o":66.64,"t":"2026-10-02T17:00:00Z","v":19186,"vw":66.739201},{"c":66.7,"h":67,"l":66.56,"n":849,"o":66.86,"t":"2026-10-02T17:15:00Z","v":41817,"vw":66.846666},{"c":66.76,"h":66.79,"l":66.675,"n":405,"o":66.72,"t":"2026-10-02T17:30:00Z","v":10205,"vw":66.748932},{"c":67.06,"h":67.28,"l":66.79,"n":976,"o":66.83,"t":"2026-10-02T17:45:00Z","v":89630,"vw":67.038986},{"c":66.93,"h":66.97,"l":66.86,"n":423,"o":66.93,"t":"2026-10-02T18:00:00Z","v":9004,"vw":66.931853},{"c":66.965,"h":66.98,"l":66.7,"n":741,"o":66.88,"t":"2026-10-02T18:15:00Z","v":24911,"vw":66.823863},{"c":66.965,"h":67.21,"l":66.84,"n":889,"o":66.965,"t":"2026-10-02T18:30:00Z","v":63729,"vw":67.016356},{"c":66.965,"h":67.02,"l":66.88,"n":759,"o":67,"t":"2026-10-02T18:45:00Z","v":41111,"vw":66.977176},{"c":66.725,"h":67,"l":66.66,"n":512,"o":66.98,"t":"2026-10-02T19:00:00Z","v":16447,"vw":66.884295},{"c":66.86,"h":66.89,"l":66.7,"n":501,"o":66.76,"t":"2026-10-02T19:15:00Z","v":20885,"vw":66.808326},{"c":66.75,"h":66.87,"l":66.75,"n":1157,"o":66.82,"t":"2026-10-02T19:30:00Z","v":38946,"vw":66.807563},{"c":66,"h":66.88,"l":65.8809,"n":3625,"o":66.77,"t":"2026-10-02T19:45:00Z","v":299176,"vw":66.186656},{"c":65.99,"h":65.99,"l":65.99,"n":28,"o":65.99,"t":"2026-10-02T20:00:00Z","v":198361,"vw":65.99},{"c":65.98,"h":65.99,"l":65.98,"n":5,"o":65.99,"t":"2026-10-05T09:30:00Z","v":203,"vw":65.985},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-05T12:00:00Z","v":1000,"vw":65.8},{"c":65.92,"h":67.26,"l":65.55,"n":273,"o":66.07,"t":"2026-10-05T13:30:00Z","v":19594,"vw":66.041843},{"c":67.12,"h":67.28,"l":65.71,"n":511,"o":66.07,"t":"2026-10-05T13:45:00Z","v":50795,"vw":66.448136},{"c":67.71,"h":67.89,"l":66.89,"n":678,"o":67.105,"t":"2026-10-05T14:00:00Z","v":63427,"vw":67.266966},{"c":67.58,"h":67.97,"l":67.57,"n":453,"o":67.645,"t":"2026-10-05T14:15:00Z","v":20683,"vw":67.791059},{"c":67.8,"h":67.87,"l":67.425,"n":419,"o":67.53,"t":"2026-10-05T14:30:00Z","v":13759,"vw":67.691062},{"c":68.1,"h":68.13,"l":67.6,"n":460,"o":67.8,"t":"2026-10-05T14:45:00Z","v":16199,"vw":67.905962},{"c":68.685,"h":68.74,"l":68,"n":640,"o":68.03,"t":"2026-10-05T15:00:00Z","v":29714,"vw":68.331709},{"c":68.985,"h":69.11,"l":68.67,"n":1034,"o":68.74,"t":"2026-10-05T15:15:00Z","v":58104,"vw":68.82889},{"c":68.9275,"h":69.09,"l":68.87,"n":709,"o":68.99,"t":"2026-10-05T15:30:00Z","v":22577,"vw":68.968966},{"c":68.59,"h":69.02,"l":68.57,"n":515,"o":68.925,"t":"2026-10-05T15:45:00Z","v":12696,"vw":68.795192},{"c":69.35,"h":69.49,"l":68.58,"n":1083,"o":68.6,"t":"2026-10-05T16:00:00Z","v":48478,"vw":69.188399},{"c":69.25,"h":69.355,"l":69.025,"n":475,"o":69.355,"t":"2026-10-05T16:15:00Z","v":15957,"vw":69.214716},{"c":68.845,"h":69.24,"l":68.835,"n":490,"o":69.24,"t":"2026-10-05T16:30:00Z","v":12483,"vw":69.079576},{"c":68.96,"h":69.01,"l":68.92,"n":241,"o":68.95,"t":"2026-10-05T16:45:00Z","v":6287,"vw":68.977363},{"c":68.65,"h":69,"l":68.65,"n":435,"o":68.955,"t":"2026-10-05T17:00:00Z","v":13069,"vw":68.88365},{"c":68.525,"h":68.7381,"l":68.52,"n":304,"o":68.7381,"t":"2026-10-05T17:15:00Z","v":10027,"vw":68.647269},{"c":68.82,"h":68.9,"l":68.5525,"n":445,"o":68.5525,"t":"2026-10-05T17:30:00Z","v":16138,"vw":68.713152},{"c":69.05,"h":69.15,"l":68.8,"n":463,"o":68.8,"t":"2026-10-05T17:45:00Z","v":14937,"vw":69.013884},{"c":69.045,"h":69.15,"l":68.9709,"n":416,"o":69.05,"t":"2026-10-05T18:00:00Z","v":12050,"vw":69.057418},{"c":69.065,"h":69.225,"l":68.94,"n":581,"o":69.06,"t":"2026-10-05T18:15:00Z","v":22001,"vw":69.114391},{"c":68.985,"h":69.21,"l":68.925,"n":803,"o":69.065,"t":"2026-10-05T18:30:00Z","v":39640,"vw":69.097951},{"c":68.865,"h":68.99,"l":68.76,"n":553,"o":68.935,"t":"2026-10-05T18:45:00Z","v":17565,"vw":68.856458},{"c":69.04,"h":69.08,"l":68.62,"n":852,"o":68.87,"t":"2026-10-05T19:00:00Z","v":39213,"vw":68.892974},{"c":68.655,"h":69.0741,"l":68.645,"n":756,"o":69.04,"t":"2026-10-05T19:15:00Z","v":24538,"vw":68.879039},{"c":68.535,"h":68.79,"l":68.435,"n":1486,"o":68.66,"t":"2026-10-05T19:30:00Z","v":85073,"vw":68.599303},{"c":68.29,"h":68.695,"l":68.2,"n":3668,"o":68.565,"t":"2026-10-05T19:45:00Z","v":235165,"vw":68.513274},{"c":68.25,"h":68.32,"l":68.25,"n":38,"o":68.31,"t":"2026-10-05T20:00:00Z","v":271935,"vw":68.250139},{"c":68.75,"h":71,"l":68.75,"n":5,"o":71,"t":"2026-10-05T23:15:00Z","v":788,"vw":70.25},{"c":67.49,"h":68.92,"l":67.425,"n":227,"o":68.22,"t":"2026-10-06T13:30:00Z","v":15750,"vw":68.171874},{"c":68.49,"h":68.52,"l":67.53,"n":582,"o":67.7,"t":"2026-10-06T13:45:00Z","v":39919,"vw":67.966667},{"c":68.22,"h":68.68,"l":68.22,"n":478,"o":68.365,"t":"2026-10-06T14:00:00Z","v":20057,"vw":68.460441},{"c":67.81,"h":68.195,"l":67.69,"n":371,"o":68.19,"t":"2026-10-06T14:15:00Z","v":28971,"vw":67.918399},{"c":67.805,"h":68.035,"l":67.755,"n":601,"o":67.91,"t":"2026-10-06T14:30:00Z","v":29323,"vw":67.913672},{"c":68.1,"h":68.125,"l":67.66,"n":555,"o":67.8,"t":"2026-10-06T14:45:00Z","v":29014,"vw":67.864889},{"c":68.21,"h":68.24,"l":67.99,"n":602,"o":68.08,"t":"2026-10-06T15:00:00Z","v":43798,"vw":68.080411},{"c":68.485,"h":68.765,"l":68.22,"n":696,"o":68.24,"t":"2026-10-06T15:15:00Z","v":34705,"vw":68.495733},{"c":67.98,"h":68.485,"l":67.7338,"n":787,"o":68.485,"t":"2026-10-06T15:30:00Z","v":49529,"vw":68.112785},{"c":68,"h":68.015,"l":67.86,"n":471,"o":68,"t":"2026-10-06T15:45:00Z","v":24750,"vw":67.971732},{"c":67.945,"h":68.22,"l":67.9,"n":836,"o":68,"t":"2026-10-06T16:00:00Z","v":51516,"vw":68.059559},{"c":68.38,"h":68.97,"l":67.935,"n":1588,"o":67.945,"t":"2026-10-06T16:15:00Z","v":160230,"vw":68.632282},{"c":68.665,"h":68.98,"l":68.3,"n":747,"o":68.3,"t":"2026-10-06T16:30:00Z","v":33634,"vw":68.639549},{"c":68.34,"h":68.8,"l":68.3,"n":758,"o":68.66,"t":"2026-10-06T16:45:00Z","v":26191,"vw":68.547911},{"c":68.39,"h":68.46,"l":68.26,"n":611,"o":68.335,"t":"2026-10-06T17:00:00Z","v":34848,"vw":68.342672},{"c":68.19,"h":68.46,"l":68.19,"n":664,"o":68.385,"t":"2026-10-06T17:15:00Z","v":27244,"vw":68.3335},{"c":68.42,"h":68.48,"l":68.17,"n":1044,"o":68.19,"t":"2026-10-06T17:30:00Z","v":75859,"vw":68.338528},{"c":68.28,"h":68.4,"l":68.28,"n":640,"o":68.39,"t":"2026-10-06T17:45:00Z","v":32975,"vw":68.347395},{"c":68.03,"h":68.29,"l":67.9701,"n":778,"o":68.28,"t":"2026-10-06T18:00:00Z","v":32944,"vw":68.157624},{"c":68.025,"h":68.17,"l":67.99,"n":875,"o":68.035,"t":"2026-10-06T18:15:00Z","v":51853,"vw":68.095952},{"c":68.03,"h":68.15,"l":67.8931,"n":964,"o":68,"t":"2026-10-06T18:30:00Z","v":85131,"vw":68.018304},{"c":68.09,"h":68.15,"l":68.02,"n":540,"o":68.02,"t":"2026-10-06T18:45:00Z","v":40630,"vw":68.079016},{"c":67.9,"h":68.09,"l":67.8151,"n":411,"o":68.09,"t":"2026-10-06T19:00:00Z","v":20788,"vw":67.971186},{"c":68.02,"h":68.02,"l":67.8,"n":912,"o":67.9,"t":"2026-10-06T19:15:00Z","v":55089,"vw":67.909008},{"c":68.055,"h":68.2,"l":67.88,"n":1275,"o":68.01,"t":"2026-10-06T19:30:00Z","v":84007,"vw":68.020064},{"c":68.35,"h":68.49,"l":67.89,"n":3791,"o":68.055,"t":"2026-10-06T19:45:00Z","v":277774,"vw":68.189289},{"c":68.37,"h":68.37,"l":68.37,"n":13,"o":68.37,"t":"2026-10-06T20:00:00Z","v":172803,"vw":68.37},{"c":68.37,"h":68.37,"l":68.37,"n":18,"o":68.37,"t":"2026-10-07T10:45:00Z","v":630,"vw":68.37},{"c":67.405,"h":68.29,"l":67.39,"n":267,"o":67.77,"t":"2026-10-07T13:30:00Z","v":25366,"vw":67.666355},{"c":67.5,"h":67.69,"l":67.165,"n":372,"o":67.41,"t":"2026-10-07T13:45:00Z","v":35659,"vw":67.395839},{"c":67.03,"h":67.51,"l":66.81,"n":462,"o":67.51,"t":"2026-10-07T14:00:00Z","v":24977,"vw":67.070637},{"c":66.76,"h":67.07,"l":66.61,"n":369,"o":67.06,"t":"2026-10-07T14:15:00Z","v":17845,"vw":66.876067},{"c":66.56,"h":67.035,"l":66.56,"n":489,"o":66.77,"t":"2026-10-07T14:30:00Z","v":13055,"vw":66.846451},{"c":66.5,"h":66.63,"l":66.46,"n":287,"o":66.5,"t":"2026-10-07T14:45:00Z","v":7956,"vw":66.542904},{"c":66.925,"h":66.925,"l":66.49,"n":523,"o":66.49,"t":"2026-10-07T15:00:00Z","v":16500,"vw":66.662884},{"c":66.73,"h":66.995,"l":66.73,"n":372,"o":66.925,"t":"2026-10-07T15:15:00Z","v":9842,"vw":66.869821},{"c":67.29,"h":67.39,"l":66.825,"n":648,"o":66.825,"t":"2026-10-07T15:30:00Z","v":30665,"vw":67.068481},{"c":67.295,"h":67.34,"l":67.13,"n":371,"o":67.33,"t":"2026-10-07T15:45:00Z","v":21098,"vw":67.216879},{"c":67.33,"h":67.4,"l":67.17,"n":525,"o":67.295,"t":"2026-10-07T16:00:00Z","v":50440,"vw":67.229232},{"c":67.125,"h":67.32,"l":67.1,"n":342,"o":67.24,"t":"2026-10-07T16:15:00Z","v":10138,"vw":67.173962},{"c":67.11,"h":67.21,"l":67.06,"n":414,"o":67.12,"t":"2026-10-07T16:30:00Z","v":10378,"vw":67.143111},{"c":67.29,"h":67.35,"l":67.1,"n":406,"o":67.1,"t":"2026-10-07T16:45:00Z","v":11169,"vw":67.200491},{"c":67.32,"h":67.47,"l":67.22,"n":449,"o":67.325,"t":"2026-10-07T17:00:00Z","v":67789,"vw":67.323459},{"c":67.15,"h":67.305,"l":67.0001,"n":448,"o":67.29,"t":"2026-10-07T17:15:00Z","v":14764,"vw":67.183502},{"c":67.17,"h":67.17,"l":67.04,"n":406,"o":67.15,"t":"2026-10-07T17:30:00Z","v":10572,"vw":67.106886},{"c":67.22,"h":67.22,"l":67.07,"n":395,"o":67.07,"t":"2026-10-07T17:45:00Z","v":11918,"vw":67.159984},{"c":67.2918,"h":67.53,"l":67.17,"n":594,"o":67.17,"t":"2026-10-07T18:00:00Z","v":45908,"vw":67.244494},{"c":67.27,"h":67.57,"l":67.215,"n":661,"o":67.45,"t":"2026-10-07T18:15:00Z","v":30235,"vw":67.396104},{"c":67.42,"h":67.5,"l":67.2,"n":603,"o":67.26,"t":"2026-10-07T18:30:00Z","v":45093,"vw":67.259079},{"c":67.74,"h":67.82,"l":67.32,"n":739,"o":67.42,"t":"2026-10-07T18:45:00Z","v":51389,"vw":67.562808},{"c":67.78,"h":67.85,"l":67.525,"n":687,"o":67.745,"t":"2026-10-07T19:00:00Z","v":70860,"vw":67.581505},{"c":67.46,"h":68.13,"l":67.35,"n":777,"o":67.72,"t":"2026-10-07T19:15:00Z","v":53873,"vw":67.829168},{"c":67.04,"h":67.57,"l":67.04,"n":1023,"o":67.45,"t":"2026-10-07T19:30:00Z","v":51748,"vw":67.218504},{"c":67.12,"h":67.39,"l":67,"n":3128,"o":67.065,"t":"2026-10-07T19:45:00Z","v":151089,"vw":67.164357},{"c":67.13,"h":67.18,"l":67.13,"n":40,"o":67.18,"t":"2026-10-07T20:00:00Z","v":256627,"vw":67.13012},{"c":67.5,"h":67.5,"l":67.5,"n":7,"o":67.5,"t":"2026-10-08T08:00:00Z","v":653,"vw":67.5},{"c":67.185,"h":68.04,"l":67.12,"n":113,"o":67.25,"t":"2026-10-08T13:30:00Z","v":9136,"vw":67.292264},{"c":67.2,"h":67.43,"l":67.025,"n":455,"o":67.0725,"t":"2026-10-08T13:45:00Z","v":30549,"vw":67.264448},{"c":66.99,"h":67.25,"l":66.65,"n":341,"o":67.035,"t":"2026-10-08T14:00:00Z","v":30969,"vw":67.01567},{"c":66.84,"h":67.19,"l":66.571,"n":394,"o":66.82,"t":"2026-10-08T14:15:00Z","v":69514,"vw":66.78765},{"c":67.125,"h":67.16,"l":66.8,"n":306,"o":66.85,"t":"2026-10-08T14:30:00Z","v":9915,"vw":66.965217},{"c":67.395,"h":67.47,"l":66.93,"n":676,"o":67.19,"t":"2026-10-08T14:45:00Z","v":50250,"vw":67.150897},{"c":67.7,"h":68.15,"l":67.435,"n":811,"o":67.435,"t":"2026-10-08T15:00:00Z","v":71454,"vw":67.780437},{"c":69.77,"h":69.82,"l":67.77,"n":883,"o":67.77,"t":"2026-10-08T15:15:00Z","v":40611,"vw":68.869017},{"c":68.765,"h":69.9,"l":68.55,"n":998,"o":69.89,"t":"2026-10-08T15:30:00Z","v":58368,"vw":69.263227},{"c":69.26,"h":69.38,"l":68.625,"n":1088,"o":68.6803,"t":"2026-10-08T15:45:00Z","v":93362,"vw":69.011649},{"c":69.185,"h":69.32,"l":68.92,"n":837,"o":69.14,"t":"2026-10-08T16:00:00Z","v":43541,"vw":69.194659},{"c":69.295,"h":69.655,"l":69.169,"n":599,"o":69.175,"t":"2026-10-08T16:15:00Z","v":27904,"vw":69.359777},{"c":69.685,"h":69.84,"l":69.25,"n":1159,"o":69.295,"t":"2026-10-08T16:30:00Z","v":73117,"vw":69.609189},{"c":69.465,"h":69.865,"l":69.385,"n":840,"o":69.68,"t":"2026-10-08T16:45:00Z","v":63713,"vw":69.627117},{"c":69.3,"h":69.585,"l":69.15,"n":765,"o":69.38,"t":"2026-10-08T17:00:00Z","v":41637,"vw":69.354352},{"c":69.39,"h":69.535,"l":69.135,"n":665,"o":69.285,"t":"2026-10-08T17:15:00Z","v":45300,"vw":69.306631},{"c":69.48,"h":69.51,"l":69.28,"n":488,"o":69.435,"t":"2026-10-08T17:30:00Z","v":21590,"vw":69.425235},{"c":69.415,"h":69.75,"l":69.415,"n":664,"o":69.435,"t":"2026-10-08T17:45:00Z","v":28935,"vw":69.560714},{"c":69.79,"h":69.81,"l":69.195,"n":960,"o":69.475,"t":"2026-10-08T18:00:00Z","v":51668,"vw":69.38513},{"c":70.08,"h":70.12,"l":69.695,"n":873,"o":69.795,"t":"2026-10-08T18:15:00Z","v":45791,"vw":69.902831},{"c":70.18,"h":70.18,"l":69.915,"n":1383,"o":70.02,"t":"2026-10-08T18:30:00Z","v":83031,"vw":70.050875},{"c":70.12,"h":70.3,"l":70.05,"n":455,"o":70.255,"t":"2026-10-08T18:45:00Z","v":15633,"vw":70.1617},{"c":70.2,"h":70.41,"l":70,"n":1070,"o":70.08,"t":"2026-10-08T19:00:00Z","v":171120,"vw":70.029229},{"c":70.67,"h":70.88,"l":70.1,"n":882,"o":70.1,"t":"2026-10-08T19:15:00Z","v":64561,"vw":70.33907},{"c":70.665,"h":70.85,"l":70.35,"n":1678,"o":70.685,"t":"2026-10-08T19:30:00Z","v":86522,"vw":70.612781},{"c":70.67,"h":70.899,"l":70.45,"n":4667,"o":70.72,"t":"2026-10-08T19:45:00Z","v":273045,"vw":70.664697},{"c":70.65,"h":70.65,"l":70.65,"n":27,"o":70.65,"t":"2026-10-08T20:00:00Z","v":531466,"vw":70.65},{"c":70.6,"h":70.65,"l":70.6,"n":6,"o":70.65,"t":"2026-10-09T10:00:00Z","v":204,"vw":70.625},{"c":70.05,"h":70.68,"l":69.79,"n":318,"o":70.38,"t":"2026-10-09T13:30:00Z","v":14887,"vw":70.347098},{"c":70.38,"h":70.44,"l":69.95,"n":238,"o":69.95,"t":"2026-10-09T13:45:00Z","v":5752,"vw":70.172341},{"c":69.87,"h":70.75,"l":69.8,"n":430,"o":70.11,"t":"2026-10-09T14:00:00Z","v":17622,"vw":70.132062},{"c":70.245,"h":70.52,"l":69.8339,"n":528,"o":69.86,"t":"2026-10-09T14:15:00Z","v":24988,"vw":70.135439},{"c":69.63,"h":70.29,"l":69.56,"n":592,"o":70.215,"t":"2026-10-09T14:30:00Z","v":45797,"vw":69.9643},{"c":69.78,"h":69.78,"l":69.54,"n":292,"o":69.71,"t":"2026-10-09T14:45:00Z","v":8472,"vw":69.676107},{"c":69.845,"h":69.89,"l":69.75,"n":420,"o":69.79,"t":"2026-10-09T15:00:00Z","v":10856,"vw":69.787304},{"c":70.015,"h":70.21,"l":69.73,"n":575,"o":69.85,"t":"2026-10-09T15:15:00Z","v":18922,"vw":69.940881},{"c":70.01,"h":70.13,"l":69.93,"n":407,"o":70.11,"t":"2026-10-09T15:30:00Z","v":14702,"vw":70.095729},{"c":70,"h":70.02,"l":69.87,"n":485,"o":70.015,"t":"2026-10-09T15:45:00Z","v":13451,"vw":69.948762},{"c":70.11,"h":70.16,"l":69.97,"n":383,"o":69.975,"t":"2026-10-09T16:00:00Z","v":10502,"vw":70.047872},{"c":70.03,"h":70.14,"l":70,"n":531,"o":70.08,"t":"2026-10-09T16:15:00Z","v":19049,"vw":70.067012},{"c":69.835,"h":70.08,"l":69.785,"n":438,"o":70.05,"t":"2026-10-09T16:30:00Z","v":16580,"vw":69.916205},{"c":69.87,"h":69.9,"l":69.78,"n":335,"o":69.9,"t":"2026-10-09T16:45:00Z","v":9920,"vw":69.841391},{"c":69.8,"h":69.88,"l":69.74,"n":438,"o":69.845,"t":"2026-10-09T17:00:00Z","v":14765,"vw":69.842568},{"c":69.85,"h":69.89,"l":69.72,"n":413,"o":69.77,"t":"2026-10-09T17:15:00Z","v":20667,"vw":69.786701},{"c":69.625,"h":69.89,"l":69.615,"n":487,"o":69.855,"t":"2026-10-09T17:30:00Z","v":15886,"vw":69.721161},{"c":69.92,"h":69.98,"l":69.56,"n":443,"o":69.6,"t":"2026-10-09T17:45:00Z","v":14056,"vw":69.757883},{"c":70.315,"h":70.365,"l":69.915,"n":431,"o":69.925,"t":"2026-10-09T18:00:00Z","v":13300,"vw":70.143625},{"c":70.335,"h":70.335,"l":70.19,"n":442,"o":70.3,"t":"2026-10-09T18:15:00Z","v":10769,"vw":70.250306},{"c":70.255,"h":70.34,"l":70.17,"n":638,"o":70.2999,"t":"2026-10-09T18:30:00Z","v":19595,"vw":70.238703},{"c":70.3808,"h":70.39,"l":70.18,"n":527,"o":70.26,"t":"2026-10-09T18:45:00Z","v":16297,"vw":70.275673},{"c":70.32,"h":70.585,"l":70.32,"n":725,"o":70.39,"t":"2026-10-09T19:00:00Z","v":22207,"vw":70.457889},{"c":70.22,"h":70.34,"l":70.19,"n":574,"o":70.3,"t":"2026-10-09T19:15:00Z","v":17447,"vw":70.255081},{"c":70.29,"h":70.35,"l":70.185,"n":922,"o":70.25,"t":"2026-10-09T19:30:00Z","v":33728,"vw":70.276415},{"c":69.97,"h":70.31,"l":69.89,"n":2622,"o":70.27,"t":"2026-10-09T19:45:00Z","v":138223,"vw":70.050866},{"c":69.99,"h":69.99,"l":69.99,"n":28,"o":69.99,"t":"2026-10-09T20:00:00Z","v":143126,"vw":69.99},{"c":70.57,"h":71.15,"l":70.57,"n":86,"o":71.04,"t":"2026-10-12T13:30:00Z","v":17053,"vw":71.005955},{"c":71.38,"h":71.385,"l":70.1943,"n":139,"o":70.1943,"t":"2026-10-12T13:45:00Z","v":5625,"vw":70.678703},{"c":71.325,"h":71.68,"l":71.17,"n":313,"o":71.335,"t":"2026-10-12T14:00:00Z","v":12573,"vw":71.373456},{"c":71.17,"h":71.285,"l":71.04,"n":232,"o":71.22,"t":"2026-10-12T14:15:00Z","v":9123,"vw":71.176781},{"c":71.36,"h":71.36,"l":71.15,"n":342,"o":71.17,"t":"2026-10-12T14:30:00Z","v":9881,"vw":71.242891},{"c":71.19,"h":71.33,"l":71.18,"n":254,"o":71.24,"t":"2026-10-12T14:45:00Z","v":9209,"vw":71.251336},{"c":70.82,"h":71.155,"l":70.74,"n":288,"o":71.14,"t":"2026-10-12T15:00:00Z","v":9600,"vw":70.859892},{"c":70.86,"h":70.87,"l":70.69,"n":216,"o":70.69,"t":"2026-10-12T15:15:00Z","v":7263,"vw":70.781351},{"c":71.06,"h":71.07,"l":70.86,"n":268,"o":70.87,"t":"2026-10-12T15:30:00Z","v":6667,"vw":70.972642},{"c":70.95,"h":71.065,"l":70.91,"n":147,"o":71.05,"t":"2026-10-12T15:45:00Z","v":5805,"vw":70.998854},{"c":70.55,"h":70.98,"l":70.53,"n":342,"o":70.94,"t":"2026-10-12T16:00:00Z","v":12038,"vw":70.733156},{"c":70.47,"h":70.62,"l":70.4192,"n":211,"o":70.5,"t":"2026-10-12T16:15:00Z","v":9579,"vw":70.525445},{"c":70.675,"h":70.87,"l":70.485,"n":280,"o":70.55,"t":"2026-10-12T16:30:00Z","v":9196,"vw":70.672575},{"c":70.675,"h":70.78,"l":70.58,"n":269,"o":70.78,"t":"2026-10-12T16:45:00Z","v":8476,"vw":70.684282},{"c":70.575,"h":70.71,"l":70.575,"n":168,"o":70.645,"t":"2026-10-12T17:00:00Z","v":9304,"vw":70.672242},{"c":70.565,"h":70.65,"l":70.525,"n":368,"o":70.605,"t":"2026-10-12T17:15:00Z","v":11481,"vw":70.593529},{"c":70.475,"h":70.62,"l":70.42,"n":221,"o":70.56,"t":"2026-10-12T17:30:00Z","v":7888,"vw":70.518643},{"c":70.505,"h":70.55,"l":70.26,"n":364,"o":70.41,"t":"2026-10-12T17:45:00Z","v":13220,"vw":70.418836},{"c":70.3,"h":70.52,"l":70.195,"n":377,"o":70.5075,"t":"2026-10-12T18:00:00Z","v":21536,"vw":70.340822},{"c":70.2001,"h":70.35,"l":70.18,"n":442,"o":70.33,"t":"2026-10-12T18:15:00Z","v":21005,"vw":70.257818},{"c":70.51,"h":70.51,"l":70.265,"n":450,"o":70.33,"t":"2026-10-12T18:30:00Z","v":17757,"vw":70.417248},{"c":70.625,"h":70.63,"l":70.4,"n":293,"o":70.51,"t":"2026-10-12T18:45:00Z","v":8338,"vw":70.548455},{"c":70.565,"h":70.63,"l":70.4041,"n":420,"o":70.63,"t":"2026-10-12T19:00:00Z","v":16432,"vw":70.560484},{"c":70.7475,"h":70.98,"l":70.5,"n":617,"o":70.565,"t":"2026-10-12T19:15:00Z","v":23734,"vw":70.702248},{"c":71.15,"h":71.15,"l":70.595,"n":1145,"o":70.7475,"t":"2026-10-12T19:30:00Z","v":60904,"vw":70.897001},{"c":71.22,"h":71.5,"l":71.03,"n":3630,"o":71.08,"t":"2026-10-12T19:45:00Z","v":192189,"vw":71.302583},{"c":71.18,"h":71.18,"l":71.18,"n":28,"o":71.18,"t":"2026-10-12T20:00:00Z","v":142362,"vw":71.18},{"c":71.16,"h":71.18,"l":71.16,"n":19,"o":71.18,"t":"2026-10-13T08:00:00Z","v":412,"vw":71.17},{"c":71.51,"h":71.51,"l":71.51,"n":5,"o":71.51,"t":"2026-10-13T10:15:00Z","v":125,"vw":71.51},{"c":71.35,"h":71.35,"l":71.35,"n":3,"o":71.35,"t":"2026-10-13T11:00:00Z","v":123,"vw":71.35},{"c":71.37,"h":71.37,"l":71.37,"n":15,"o":71.37,"t":"2026-10-13T13:15:00Z","v":1000,"vw":71.37},{"c":71.27,"h":72.23,"l":71.17,"n":131,"o":71.63,"t":"2026-10-13T13:30:00Z","v":13804,"vw":71.760867},{"c":70.765,"h":71.1599,"l":70.5,"n":570,"o":71.05,"t":"2026-10-13T13:45:00Z","v":30830,"vw":70.724958},{"c":70.545,"h":70.9184,"l":70.495,"n":599,"o":70.74,"t":"2026-10-13T14:00:00Z","v":71755,"vw":70.715568},{"c":70.3501,"h":70.71,"l":70.33,"n":988,"o":70.53,"t":"2026-10-13T14:15:00Z","v":89758,"vw":70.560589},{"c":70.56,"h":70.565,"l":70.38,"n":422,"o":70.53,"t":"2026-10-13T14:30:00Z","v":23982,"vw":70.510373},{"c":71.07,"h":71.085,"l":70.495,"n":571,"o":70.495,"t":"2026-10-13T14:45:00Z","v":31472,"vw":70.780337},{"c":70.77,"h":71.09,"l":70.64,"n":676,"o":71.09,"t":"2026-10-13T15:00:00Z","v":36827,"vw":70.90305},{"c":71.12,"h":71.12,"l":70.7285,"n":510,"o":70.75,"t":"2026-10-13T15:15:00Z","v":28258,"vw":70.895623},{"c":70.73,"h":71.12,"l":70.645,"n":369,"o":71.12,"t":"2026-10-13T15:30:00Z","v":19288,"vw":70.947075},{"c":70.8,"h":70.82,"l":70.38,"n":1083,"o":70.705,"t":"2026-10-13T15:45:00Z","v":85834,"vw":70.595017},{"c":70.86,"h":70.88,"l":70.775,"n":300,"o":70.825,"t":"2026-10-13T16:00:00Z","v":7576,"vw":70.82101},{"c":70.86,"h":70.96,"l":70.845,"n":238,"o":70.845,"t":"2026-10-13T16:15:00Z","v":10230,"vw":70.898481},{"c":70.82,"h":70.895,"l":70.77,"n":227,"o":70.895,"t":"2026-10-13T16:30:00Z","v":13904,"vw":70.832576},{"c":70.685,"h":70.86,"l":70.64,"n":534,"o":70.825,"t":"2026-10-13T16:45:00Z","v":16802,"vw":70.737156},{"c":70.73,"h":70.73,"l":70.56,"n":265,"o":70.67,"t":"2026-10-13T17:00:00Z","v":13954,"vw":70.649898},{"c":70.74,"h":70.76,"l":70.7,"n":261,"o":70.7,"t":"2026-10-13T17:15:00Z","v":10292,"vw":70.720205},{"c":70.705,"h":70.8,"l":70.7,"n":343,"o":70.74,"t":"2026-10-13T17:30:00Z","v":11781,"vw":70.752588},{"c":70.725,"h":70.81,"l":70.67,"n":656,"o":70.7,"t":"2026-10-13T17:45:00Z","v":43234,"vw":70.721951},{"c":71.17,"h":71.2,"l":70.695,"n":493,"o":70.7,"t":"2026-10-13T18:00:00Z","v":22674,"vw":70.877057},{"c":71.23,"h":71.31,"l":71.125,"n":346,"o":71.17,"t":"2026-10-13T18:15:00Z","v":12706,"vw":71.203266},{"c":71.175,"h":71.28,"l":71.075,"n":600,"o":71.23,"t":"2026-10-13T18:30:00Z","v":25363,"vw":71.157141},{"c":71.18,"h":71.215,"l":71.095,"n":296,"o":71.17,"t":"2026-10-13T18:45:00Z","v":10436,"vw":71.141454},{"c":71.06,"h":71.22,"l":71.04,"n":795,"o":71.18,"t":"2026-10-13T19:00:00Z","v":35061,"vw":71.157827},{"c":71.255,"h":71.36,"l":71.04,"n":880,"o":71.04,"t":"2026-10-13T19:15:00Z","v":42316,"vw":71.233173},{"c":71.18,"h":71.325,"l":70.96,"n":1183,"o":71.25,"t":"2026-10-13T19:30:00Z","v":49935,"vw":71.181174},{"c":71.05,"h":71.36,"l":70.96,"n":3949,"o":71.2,"t":"2026-10-13T19:45:00Z","v":200925,"vw":71.161942},{"c":71.08,"h":71.08,"l":71.08,"n":25,"o":71.08,"t":"2026-10-13T20:00:00Z","v":146155,"vw":71.08},{"c":71.05,"h":71.08,"l":71.05,"n":19,"o":71.08,"t":"2026-10-14T08:00:00Z","v":340,"vw":71.065},{"c":71.09,"h":71.325,"l":70.64,"n":106,"o":71,"t":"2026-10-14T13:30:00Z","v":14515,"vw":70.992095},{"c":71.18,"h":71.37,"l":70.8327,"n":305,"o":71.21,"t":"2026-10-14T13:45:00Z","v":13577,"vw":71.097502},{"c":71.33,"h":71.485,"l":70.87,"n":466,"o":71.105,"t":"2026-10-14T14:00:00Z","v":31041,"vw":71.117458},{"c":71.26,"h":71.36,"l":70.98,"n":289,"o":71.36,"t":"2026-10-14T14:15:00Z","v":13675,"vw":71.203449},{"c":71.6,"h":71.65,"l":71.26,"n":272,"o":71.26,"t":"2026-10-14T14:30:00Z","v":9948,"vw":71.41038},{"c":71.05,"h":71.55,"l":71.01,"n":461,"o":71.5,"t":"2026-10-14T14:45:00Z","v":16838,"vw":71.288968},{"c":71.26,"h":71.26,"l":70.89,"n":379,"o":71.039,"t":"2026-10-14T15:00:00Z","v":14051,"vw":71.06864},{"c":71.315,"h":71.41,"l":71.29,"n":264,"o":71.29,"t":"2026-10-14T15:15:00Z","v":8603,"vw":71.33231},{"c":71.51,"h":71.6,"l":71.36,"n":495,"o":71.36,"t":"2026-10-14T15:30:00Z","v":23205,"vw":71.512294},{"c":71.46,"h":71.51,"l":71.3797,"n":313,"o":71.51,"t":"2026-10-14T15:45:00Z","v":9222,"vw":71.435257},{"c":71.7,"h":71.79,"l":71.46,"n":606,"o":71.46,"t":"2026-10-14T16:00:00Z","v":23123,"vw":71.650701},{"c":71.8,"h":71.8,"l":71.63,"n":326,"o":71.635,"t":"2026-10-14T16:15:00Z","v":13605,"vw":71.75313},{"c":71.925,"h":71.97,"l":71.755,"n":484,"o":71.8,"t":"2026-10-14T16:30:00Z","v":19661,"vw":71.860736},{"c":71.84,"h":71.97,"l":71.84,"n":285,"o":71.97,"t":"2026-10-14T16:45:00Z","v":10526,"vw":71.895886},{"c":71.49,"h":71.95,"l":71.34,"n":320,"o":71.9,"t":"2026-10-14T17:00:00Z","v":14865,"vw":71.623199},{"c":71.38,"h":71.49,"l":71.2987,"n":482,"o":71.44,"t":"2026-10-14T17:15:00Z","v":27543,"vw":71.422169},{"c":71.08,"h":71.36,"l":70.975,"n":733,"o":71.36,"t":"2026-10-14T17:30:00Z","v":58138,"vw":71.067019},{"c":71.16,"h":71.19,"l":70.84,"n":775,"o":71.13,"t":"2026-10-14T17:45:00Z","v":82590,"vw":71.016237},{"c":71.2,"h":71.22,"l":71,"n":390,"o":71.09,"t":"2026-10-14T18:00:00Z","v":16413,"vw":71.113728},{"c":71.23,"h":71.24,"l":71.07,"n":566,"o":71.17,"t":"2026-10-14T18:15:00Z","v":29750,"vw":71.156562},{"c":71.14,"h":71.3,"l":70.99,"n":562,"o":71.24,"t":"2026-10-14T18:30:00Z","v":23824,"vw":71.20663},{"c":71.33,"h":71.37,"l":71.1182,"n":533,"o":71.1699,"t":"2026-10-14T18:45:00Z","v":20405,"vw":71.289089},{"c":71.29,"h":71.345,"l":71.1,"n":683,"o":71.325,"t":"2026-10-14T19:00:00Z","v":29436,"vw":71.25217},{"c":71.445,"h":71.51,"l":71.27,"n":732,"o":71.29,"t":"2026-10-14T19:15:00Z","v":23593,"vw":71.396357},{"c":71.43,"h":71.54,"l":71.385,"n":861,"o":71.47,"t":"2026-10-14T19:30:00Z","v":37393,"vw":71.451573},{"c":71.63,"h":71.67,"l":71.18,"n":3053,"o":71.42,"t":"2026-10-14T19:45:00Z","v":173373,"vw":71.400541},{"c":71.6,"h":71.6,"l":71.6,"n":33,"o":71.6,"t":"2026-10-14T20:00:00Z","v":218961,"vw":71.6},{"c":71.64,"h":71.64,"l":71.64,"n":2,"o":71.64,"t":"2026-10-15T11:30:00Z","v":170,"vw":71.64},{"c":72.19,"h":72.44,"l":71.82,"n":258,"o":72.08,"t":"2026-10-15T13:30:00Z","v":15834,"vw":72.114593},{"c":71.83,"h":72.195,"l":71.6,"n":300,"o":72.195,"t":"2026-10-15T13:45:00Z","v":12520,"vw":71.790004},{"c":72.21,"h":72.29,"l":71.86,"n":443,"o":71.92,"t":"2026-10-15T14:00:00Z","v":18048,"vw":72.084576},{"c":72.25,"h":72.42,"l":72.175,"n":384,"o":72.24,"t":"2026-10-15T14:15:00Z","v":20001,"vw":72.26314},{"c":72.56,"h":72.56,"l":72.23,"n":621,"o":72.23,"t":"2026-10-15T14:30:00Z","v":26836,"vw":72.456091},{"c":72.5425,"h":72.68,"l":72.335,"n":643,"o":72.6,"t":"2026-10-15T14:45:00Z","v":33481,"vw":72.494466},{"c":72.5,"h":72.65,"l":72.3,"n":540,"o":72.56,"t":"2026-10-15T15:00:00Z","v":43896,"vw":72.52395},{"c":72.565,"h":72.62,"l":72.45,"n":829,"o":72.53,"t":"2026-10-15T15:15:00Z","v":43934,"vw":72.529402},{"c":72.81,"h":72.81,"l":72.295,"n":892,"o":72.58,"t":"2026-10-15T15:30:00Z","v":55855,"vw":72.565696},{"c":72.83,"h":73.1375,"l":72.6,"n":580,"o":72.83,"t":"2026-10-15T15:45:00Z","v":37214,"vw":72.807093},{"c":72.76,"h":73.075,"l":72.71,"n":939,"o":72.92,"t":"2026-10-15T16:00:00Z","v":41449,"vw":72.957066},{"c":72.925,"h":72.99,"l":72.64,"n":833,"o":72.76,"t":"2026-10-15T16:15:00Z","v":42911,"vw":72.894748},{"c":72.96,"h":73.05,"l":72.76,"n":681,"o":72.94,"t":"2026-10-15T16:30:00Z","v":42016,"vw":72.938122},{"c":73.26,"h":73.29,"l":72.97,"n":1005,"o":72.98,"t":"2026-10-15T16:45:00Z","v":46228,"vw":73.095533},{"c":73.445,"h":73.47,"l":73.28,"n":736,"o":73.3,"t":"2026-10-15T17:00:00Z","v":39839,"vw":73.387397},{"c":73.44,"h":73.51,"l":73.39,"n":576,"o":73.436209,"t":"2026-10-15T17:15:00Z","v":29447,"vw":73.454294},{"c":73.655,"h":73.75,"l":73.4,"n":1079,"o":73.415,"t":"2026-10-15T17:30:00Z","v":48323,"vw":73.583634},{"c":73.71,"h":73.89,"l":73.52,"n":1186,"o":73.69,"t":"2026-10-15T17:45:00Z","v":62364,"vw":73.749816},{"c":74.0733,"h":74.08,"l":73.61,"n":1015,"o":73.72,"t":"2026-10-15T18:00:00Z","v":59510,"vw":73.827044},{"c":73.945,"h":74.25,"l":73.87,"n":1142,"o":74.0725,"t":"2026-10-15T18:15:00Z","v":51790,"vw":74.053843},{"c":74.25,"h":74.27,"l":73.86,"n":1134,"o":73.945,"t":"2026-10-15T18:30:00Z","v":63656,"vw":74.008283},{"c":74.22,"h":74.36,"l":74.115,"n":1064,"o":74.25,"t":"2026-10-15T18:45:00Z","v":73869,"vw":74.258007},{"c":74.52,"h":74.55,"l":74.19,"n":1375,"o":74.22,"t":"2026-10-15T19:00:00Z","v":93882,"vw":74.426197},{"c":74.23,"h":74.78,"l":74.1921,"n":1636,"o":74.56,"t":"2026-10-15T19:15:00Z","v":125807,"vw":74.629284},{"c":74.24,"h":74.49,"l":74.11,"n":1946,"o":74.23,"t":"2026-10-15T19:30:00Z","v":112097,"vw":74.289317},{"c":74.4,"h":74.44,"l":73.87,"n":4929,"o":74.21,"t":"2026-10-15T19:45:00Z","v":298661,"vw":74.263308},{"c":74.39,"h":74.39,"l":74.39,"n":41,"o":74.39,"t":"2026-10-15T20:00:00Z","v":234307,"vw":74.39},{"c":74.35,"h":74.39,"l":74.35,"n":38,"o":74.39,"t":"2026-10-16T08:00:00Z","v":380,"vw":74.37},{"c":74.41,"h":74.57,"l":73.8101,"n":140,"o":74.25,"t":"2026-10-16T13:30:00Z","v":9637,"vw":74.251273},{"c":74.54,"h":74.89,"l":74.2,"n":531,"o":74.41,"t":"2026-10-16T13:45:00Z","v":29936,"vw":74.674941},{"c":74.255,"h":74.55,"l":73.965,"n":428,"o":74.52,"t":"2026-10-16T14:00:00Z","v":32952,"vw":74.259233},{"c":74.16,"h":74.57,"l":74.02,"n":477,"o":74.36,"t":"2026-10-16T14:15:00Z","v":21848,"vw":74.297822},{"c":73.52,"h":74.26,"l":73.46,"n":520,"o":74.15,"t":"2026-10-16T14:30:00Z","v":32926,"vw":74.001171},{"c":73.325,"h":73.51,"l":73.23,"n":562,"o":73.42,"t":"2026-10-16T14:45:00Z","v":25788,"vw":73.381246},{"c":73.04,"h":73.41,"l":72.92,"n":592,"o":73.35,"t":"2026-10-16T15:00:00Z","v":26230,"vw":73.120266},{"c":73.88,"h":73.88,"l":72.86,"n":1088,"o":73,"t":"2026-10-16T15:15:00Z","v":71030,"vw":73.120437},{"c":73.77,"h":73.91,"l":73.6025,"n":518,"o":73.87,"t":"2026-10-16T15:30:00Z","v":22729,"vw":73.750055},{"c":73.795,"h":74,"l":73.71,"n":796,"o":73.81,"t":"2026-10-16T15:45:00Z","v":44664,"vw":73.861987},{"c":73.81,"h":73.87,"l":73.71,"n":610,"o":73.8,"t":"2026-10-16T16:00:00Z","v":25167,"vw":73.798681},{"c":73.8,"h":73.91,"l":73.73,"n":617,"o":73.81,"t":"2026-10-16T16:15:00Z","v":27853,"vw":73.812298},{"c":73.735,"h":73.795,"l":73.68,"n":512,"o":73.76,"t":"2026-10-16T16:30:00Z","v":21612,"vw":73.739836},{"c":73.79,"h":73.795,"l":73.65,"n":627,"o":73.76,"t":"2026-10-16T16:45:00Z","v":24259,"vw":73.729732},{"c":73.55,"h":73.83,"l":73.54,"n":485,"o":73.83,"t":"2026-10-16T17:00:00Z","v":26727,"vw":73.634758},{"c":73.76,"h":73.82,"l":73.57,"n":683,"o":73.57,"t":"2026-10-16T17:15:00Z","v":22539,"vw":73.661413},{"c":73.91,"h":74.035,"l":73.77,"n":726,"o":73.83,"t":"2026-10-16T17:30:00Z","v":32304,"vw":73.938547},{"c":73.79,"h":73.91,"l":73.71,"n":486,"o":73.91,"t":"2026-10-16T17:45:00Z","v":25291,"vw":73.793666},{"c":73.735,"h":73.85,"l":73.6427,"n":720,"o":73.78,"t":"2026-10-16T18:00:00Z","v":26703,"vw":73.742548},{"c":73.52,"h":73.76,"l":73.52,"n":944,"o":73.735,"t":"2026-10-16T18:15:00Z","v":44361,"vw":73.672343},{"c":73.235,"h":73.54,"l":73.165,"n":985,"o":73.52,"t":"2026-10-16T18:30:00Z","v":61300,"vw":73.387446},{"c":73.29,"h":73.36,"l":73.16,"n":863,"o":73.235,"t":"2026-10-16T18:45:00Z","v":58397,"vw":73.281686},{"c":73.04,"h":73.29,"l":72.775,"n":719,"o":73.29,"t":"2026-10-16T19:00:00Z","v":48791,"vw":73.144395},{"c":72.995,"h":73.04,"l":72.79,"n":703,"o":73.04,"t":"2026-10-16T19:15:00Z","v":27174,"vw":72.939672},{"c":73.17,"h":73.34,"l":72.93,"n":1199,"o":73.04,"t":"2026-10-16T19:30:00Z","v":54753,"vw":73.173764},{"c":73.31,"h":73.54,"l":73.1,"n":4385,"o":73.18,"t":"2026-10-16T19:45:00Z","v":243381,"vw":73.363995},{"c":73.31,"h":73.31,"l":73.31,"n":37,"o":73.31,"t":"2026-10-16T20:00:00Z","v":187339,"vw":73.31},{"c":73.045,"h":73.2,"l":73.045,"n":25,"o":73.2,"t":"2026-10-19T13:30:00Z","v":5347,"vw":73.195131},{"c":73.03,"h":73.22,"l":72.8651,"n":96,"o":73.21,"t":"2026-10-19T13:45:00Z","v":5853,"vw":73.081425},{"c":72.985,"h":73.25,"l":72.97,"n":126,"o":72.975,"t":"2026-10-19T14:00:00Z","v":3887,"vw":73.013609},{"c":72.82,"h":73.045,"l":72.51,"n":293,"o":72.985,"t":"2026-10-19T14:15:00Z","v":9280,"vw":72.77138},{"c":72.685,"h":72.86,"l":72.3499,"n":334,"o":72.67,"t":"2026-10-19T14:30:00Z","v":17518,"vw":72.68807},{"c":72.585,"h":72.8,"l":72.48,"n":212,"o":72.8,"t":"2026-10-19T14:45:00Z","v":9671,"vw":72.584407},{"c":72.62,"h":72.72,"l":72.42,"n":490,"o":72.66,"t":"2026-10-19T15:00:00Z","v":35802,"vw":72.528153},{"c":72.76,"h":72.96,"l":72.625,"n":279,"o":72.625,"t":"2026-10-19T15:15:00Z","v":12202,"vw":72.850669},{"c":72.74,"h":72.82,"l":72.61,"n":289,"o":72.82,"t":"2026-10-19T15:30:00Z","v":11432,"vw":72.734545},{"c":72.72,"h":72.845,"l":72.66,"n":373,"o":72.73,"t":"2026-10-19T15:45:00Z","v":18083,"vw":72.736796},{"c":72.495,"h":72.65,"l":72.46,"n":287,"o":72.65,"t":"2026-10-19T16:00:00Z","v":15112,"vw":72.545012},{"c":72.62,"h":72.62,"l":72.43,"n":336,"o":72.495,"t":"2026-10-19T16:15:00Z","v":17013,"vw":72.528678},{"c":72.62,"h":72.62,"l":72.49,"n":312,"o":72.6,"t":"2026-10-19T16:30:00Z","v":19001,"vw":72.537339},{"c":72.85,"h":72.85,"l":72.53,"n":307,"o":72.61,"t":"2026-10-19T16:45:00Z","v":16699,"vw":72.662659},{"c":72.77,"h":72.93,"l":72.76,"n":190,"o":72.79,"t":"2026-10-19T17:00:00Z","v":9531,"vw":72.812972},{"c":72.775,"h":72.82,"l":72.75,"n":312,"o":72.77,"t":"2026-10-19T17:15:00Z","v":12858,"vw":72.778073},{"c":72.92,"h":72.92,"l":72.71,"n":427,"o":72.775,"t":"2026-10-19T17:30:00Z","v":17522,"vw":72.81096},{"c":72.9,"h":72.98,"l":72.825,"n":487,"o":72.85,"t":"2026-10-19T17:45:00Z","v":22399,"vw":72.883294},{"c":72.85,"h":72.95,"l":72.82,"n":409,"o":72.89,"t":"2026-10-19T18:00:00Z","v":10754,"vw":72.876355},{"c":72.935,"h":73.0099,"l":72.855,"n":347,"o":72.89,"t":"2026-10-19T18:15:00Z","v":9963,"vw":72.908108},{"c":72.855,"h":73.01,"l":72.78,"n":442,"o":72.89,"t":"2026-10-19T18:30:00Z","v":20110,"vw":72.908643},{"c":73.04,"h":73.06,"l":72.87,"n":366,"o":72.93,"t":"2026-10-19T18:45:00Z","v":10047,"vw":72.974493},{"c":73.16,"h":73.245,"l":72.94,"n":805,"o":73.07,"t":"2026-10-19T19:00:00Z","v":36298,"vw":73.14825},{"c":73.305,"h":73.35,"l":73.15,"n":762,"o":73.165,"t":"2026-10-19T19:15:00Z","v":37271,"vw":73.279178},{"c":73.32,"h":73.44,"l":73.26,"n":1150,"o":73.34,"t":"2026-10-19T19:30:00Z","v":61759,"vw":73.354201},{"c":72.99,"h":73.32,"l":72.98,"n":2683,"o":73.32,"t":"2026-10-19T19:45:00Z","v":152991,"vw":73.099367},{"c":73.01,"h":73.01,"l":73.01,"n":23,"o":73.01,"t":"2026-10-19T20:00:00Z","v":133275,"vw":73.01},{"c":73.6625,"h":73.81,"l":73.07,"n":96,"o":73.75,"t":"2026-10-20T13:30:00Z","v":8380,"vw":73.690877},{"c":73.74,"h":73.9799,"l":73.3301,"n":97,"o":73.655,"t":"2026-10-20T13:45:00Z","v":10750,"vw":73.650174},{"c":73.08,"h":73.74,"l":72.82,"n":390,"o":73.74,"t":"2026-10-20T14:00:00Z","v":17055,"vw":73.266451},{"c":73.11,"h":73.29,"l":72.9559,"n":256,"o":73.01,"t":"2026-10-20T14:15:00Z","v":12170,"vw":73.113047},{"c":73.17,"h":73.36,"l":73.09,"n":432,"o":73.19,"t":"2026-10-20T14:30:00Z","v":15095,"vw":73.19365},{"c":73.35,"h":73.45,"l":73.1301,"n":381,"o":73.23,"t":"2026-10-20T14:45:00Z","v":19369,"vw":73.297013},{"c":72.83,"h":73.41,"l":72.83,"n":496,"o":73.405,"t":"2026-10-20T15:00:00Z","v":23397,"vw":73.142961},{"c":72.7,"h":73.02,"l":72.4,"n":598,"o":72.925,"t":"2026-10-20T15:15:00Z","v":34353,"vw":72.743624},{"c":72.865,"h":72.9,"l":72.59,"n":731,"o":72.67,"t":"2026-10-20T15:30:00Z","v":67034,"vw":72.739193},{"c":72.995,"h":73.03,"l":72.82,"n":284,"o":72.865,"t":"2026-10-20T15:45:00Z","v":17720,"vw":72.977855},{"c":73.025,"h":73.065,"l":72.9701,"n":354,"o":73.035,"t":"2026-10-20T16:00:00Z","v":15153,"vw":73.008483},{"c":72.985,"h":73.18,"l":72.95,"n":447,"o":73.03,"t":"2026-10-20T16:15:00Z","v":25119,"vw":72.993664},{"c":73.06,"h":73.095,"l":72.7,"n":626,"o":72.985,"t":"2026-10-20T16:30:00Z","v":39130,"vw":72.910717},{"c":73.005,"h":73.2,"l":72.94,"n":275,"o":73.1,"t":"2026-10-20T16:45:00Z","v":14685,"vw":73.078556},{"c":73.31,"h":73.31,"l":73.0519,"n":400,"o":73.07,"t":"2026-10-20T17:00:00Z","v":28073,"vw":73.15237},{"c":73.45,"h":73.45,"l":73.241,"n":273,"o":73.38,"t":"2026-10-20T17:15:00Z","v":9956,"vw":73.361268},{"c":73.175,"h":73.47,"l":73.175,"n":293,"o":73.42,"t":"2026-10-20T17:30:00Z","v":10443,"vw":73.355706},{"c":73.195,"h":73.235,"l":73.125,"n":311,"o":73.135,"t":"2026-10-20T17:45:00Z","v":11403,"vw":73.171013},{"c":73.26,"h":73.32,"l":73.15,"n":313,"o":73.17,"t":"2026-10-20T18:00:00Z","v":11068,"vw":73.238862},{"c":73.35,"h":73.3926,"l":73.26,"n":383,"o":73.32,"t":"2026-10-20T18:15:00Z","v":10459,"vw":73.337541},{"c":73.305,"h":73.3799,"l":73.215,"n":552,"o":73.34,"t":"2026-10-20T18:30:00Z","v":36108,"vw":73.30536},{"c":73.24,"h":73.425,"l":73.22,"n":392,"o":73.305,"t":"2026-10-20T18:45:00Z","v":16756,"vw":73.315902},{"c":73.0733,"h":73.2,"l":73.05,"n":489,"o":73.2,"t":"2026-10-20T19:00:00Z","v":19506,"vw":73.130701},{"c":73,"h":73.19,"l":72.99,"n":611,"o":73.125,"t":"2026-10-20T19:15:00Z","v":18997,"vw":73.087155},{"c":73.11,"h":73.11,"l":72.711,"n":1053,"o":72.99,"t":"2026-10-20T19:30:00Z","v":35759,"vw":72.896803},{"c":73.36,"h":73.47,"l":73.06,"n":2366,"o":73.1,"t":"2026-10-20T19:45:00Z","v":89768,"vw":73.250896},{"c":73.36,"h":73.36,"l":73.36,"n":24,"o":73.36,"t":"2026-10-20T20:00:00Z","v":114861,"vw":73.36},{"c":74.77,"h":74.8,"l":73.78,"n":204,"o":74,"t":"2026-10-21T13:30:00Z","v":15988,"vw":74.273655},{"c":74.5094,"h":74.8,"l":74.21,"n":362,"o":74.73,"t":"2026-10-21T13:45:00Z","v":51703,"vw":74.487333},{"c":74.53,"h":74.68,"l":74.345,"n":211,"o":74.455,"t":"2026-10-21T14:00:00Z","v":6314,"vw":74.49009},{"c":74.775,"h":74.835,"l":74.45,"n":379,"o":74.535,"t":"2026-10-21T14:15:00Z","v":17584,"vw":74.646385},{"c":74.845,"h":75,"l":74.78,"n":388,"o":74.78,"t":"2026-10-21T14:30:00Z","v":13912,"vw":74.924818},{"c":75.1,"h":75.1,"l":74.84,"n":287,"o":74.92,"t":"2026-10-21T14:45:00Z","v":10198,"vw":74.919575},{"c":74.735,"h":75.005,"l":74.71,"n":314,"o":74.995,"t":"2026-10-21T15:00:00Z","v":14034,"vw":74.840824},{"c":74.91,"h":74.97,"l":74.7181,"n":249,"o":74.7181,"t":"2026-10-21T15:15:00Z","v":10336,"vw":74.836142},{"c":74.995,"h":74.995,"l":74.85,"n":189,"o":74.88,"t":"2026-10-21T15:30:00Z","v":6057,"vw":74.933448},{"c":74.97,"h":75.01,"l":74.88,"n":237,"o":75,"t":"2026-10-21T15:45:00Z","v":19694,"vw":74.961522},{"c":74.94,"h":75.19,"l":74.8307,"n":441,"o":75.005,"t":"2026-10-21T16:00:00Z","v":13469,"vw":75.035327},{"c":74.855,"h":75.005,"l":74.8,"n":237,"o":74.9975,"t":"2026-10-21T16:15:00Z","v":8293,"vw":74.949969},{"c":74.945,"h":75.12,"l":74.855,"n":369,"o":74.855,"t":"2026-10-21T16:30:00Z","v":12373,"vw":74.975979},{"c":74.74,"h":74.99,"l":74.74,"n":219,"o":74.94,"t":"2026-10-21T16:45:00Z","v":6775,"vw":74.88846},{"c":74.86,"h":74.92,"l":74.72,"n":304,"o":74.825,"t":"2026-10-21T17:00:00Z","v":13209,"vw":74.834764},{"c":74.53,"h":74.92,"l":74.53,"n":452,"o":74.86,"t":"2026-10-21T17:15:00Z","v":15124,"vw":74.796937},{"c":74.605,"h":74.64,"l":74.4714,"n":376,"o":74.535,"t":"2026-10-21T17:30:00Z","v":13863,"vw":74.547136},{"c":74.72,"h":74.7875,"l":74.54,"n":442,"o":74.65,"t":"2026-10-21T17:45:00Z","v":19926,"vw":74.650243},{"c":74.81,"h":74.86,"l":74.62,"n":555,"o":74.75,"t":"2026-10-21T18:00:00Z","v":24936,"vw":74.720262},{"c":74.895,"h":74.94,"l":74.73,"n":480,"o":74.805,"t":"2026-10-21T18:15:00Z","v":18642,"vw":74.805846},{"c":74.8,"h":74.96,"l":74.71,"n":530,"o":74.895,"t":"2026-10-21T18:30:00Z","v":24728,"vw":74.804951},{"c":74.545,"h":74.85,"l":74.48,"n":656,"o":74.84,"t":"2026-10-21T18:45:00Z","v":23635,"vw":74.725431},{"c":74.295,"h":74.61,"l":74.23,"n":785,"o":74.6,"t":"2026-10-21T19:00:00Z","v":45548,"vw":74.396741},{"c":74.485,"h":74.57,"l":74.32,"n":904,"o":74.32,"t":"2026-10-21T19:15:00Z","v":43699,"vw":74.38284},{"c":74.535,"h":74.68,"l":74.39,"n":1007,"o":74.39,"t":"2026-10-21T19:30:00Z","v":51842,"vw":74.546323},{"c":74.31,"h":74.65,"l":74.105,"n":2603,"o":74.52,"t":"2026-10-21T19:45:00Z","v":173193,"vw":74.348936},{"c":74.28,"h":74.28,"l":74.28,"n":26,"o":74.28,"t":"2026-10-21T20:00:00Z","v":92584,"vw":74.28},{"c":74.25,"h":74.28,"l":74.25,"n":11,"o":74.28,"t":"2026-10-22T08:30:00Z","v":218,"vw":74.265},{"c":73.7,"h":74.47,"l":73,"n":180,"o":74.37,"t":"2026-10-22T13:30:00Z","v":16131,"vw":74.000146},{"c":74.35,"h":74.36,"l":73.41,"n":204,"o":73.41,"t":"2026-10-22T13:45:00Z","v":22190,"vw":73.996145},{"c":73.94,"h":74.51,"l":73.79,"n":374,"o":74.335,"t":"2026-10-22T14:00:00Z","v":18663,"vw":74.107479},{"c":73.88,"h":74.32,"l":73.88,"n":402,"o":73.94,"t":"2026-10-22T14:15:00Z","v":19918,"vw":74.020897},{"c":74.035,"h":74.0351,"l":73.57,"n":780,"o":73.89,"t":"2026-10-22T14:30:00Z","v":42149,"vw":73.823434},{"c":74.45,"h":74.455,"l":73.73,"n":857,"o":74.0165,"t":"2026-10-22T14:45:00Z","v":55236,"vw":74.001216},{"c":74.33,"h":74.46,"l":74.1201,"n":477,"o":74.455,"t":"2026-10-22T15:00:00Z","v":16518,"vw":74.267822},{"c":74.385,"h":74.58,"l":74.33,"n":449,"o":74.33,"t":"2026-10-22T15:15:00Z","v":13810,"vw":74.477374},{"c":74.51,"h":74.77,"l":74.38,"n":592,"o":74.385,"t":"2026-10-22T15:30:00Z","v":21090,"vw":74.548562},{"c":74.43,"h":74.58,"l":74.28,"n":391,"o":74.49,"t":"2026-10-22T15:45:00Z","v":13780,"vw":74.422666},{"c":74.4275,"h":74.48,"l":74.22,"n":338,"o":74.365,"t":"2026-10-22T16:00:00Z","v":9694,"vw":74.35404},{"c":74.545,"h":74.55,"l":74.4,"n":431,"o":74.425,"t":"2026-10-22T16:15:00Z","v":18475,"vw":74.452165},{"c":74.425,"h":74.55,"l":74.36,"n":570,"o":74.55,"t":"2026-10-22T16:30:00Z","v":13007,"vw":74.457821},{"c":74.59,"h":74.59,"l":74.34,"n":372,"o":74.425,"t":"2026-10-22T16:45:00Z","v":8641,"vw":74.439426},{"c":74.69,"h":74.77,"l":74.46,"n":620,"o":74.6,"t":"2026-10-22T17:00:00Z","v":19428,"vw":74.621347},{"c":74.59,"h":74.7591,"l":74.46,"n":393,"o":74.72,"t":"2026-10-22T17:15:00Z","v":12469,"vw":74.626644},{"c":74.635,"h":74.83,"l":74.56,"n":423,"o":74.62,"t":"2026-10-22T17:30:00Z","v":12858,"vw":74.659935},{"c":74.54,"h":74.61,"l":74.45,"n":363,"o":74.56,"t":"2026-10-22T17:45:00Z","v":9932,"vw":74.554258},{"c":74.26,"h":74.59,"l":74.26,"n":612,"o":74.59,"t":"2026-10-22T18:00:00Z","v":19704,"vw":74.406961},{"c":73.88,"h":74.27,"l":73.84,"n":868,"o":74.27,"t":"2026-10-22T18:15:00Z","v":37809,"vw":74.058821},{"c":73.76,"h":73.92,"l":73.725,"n":363,"o":73.86,"t":"2026-10-22T18:30:00Z","v":13940,"vw":73.834449},{"c":73.58,"h":73.92,"l":73.56,"n":883,"o":73.825,"t":"2026-10-22T18:45:00Z","v":58916,"vw":73.717631},{"c":73.8,"h":73.8,"l":73.375,"n":680,"o":73.51,"t":"2026-10-22T19:00:00Z","v":22430,"vw":73.480822},{"c":73.78,"h":73.8299,"l":73.63,"n":726,"o":73.82,"t":"2026-10-22T19:15:00Z","v":18370,"vw":73.715626},{"c":73.46,"h":73.82,"l":73.435,"n":710,"o":73.81,"t":"2026-10-22T19:30:00Z","v":22992,"vw":73.620964},{"c":73.63,"h":73.65,"l":73.25,"n":2158,"o":73.435,"t":"2026-10-22T19:45:00Z","v":82855,"vw":73.520303},{"c":73.63,"h":73.66,"l":73.63,"n":22,"o":73.66,"t":"2026-10-22T20:00:00Z","v":110949,"vw":73.630032},{"c":73.63,"h":73.63,"l":73.63,"n":9,"o":73.63,"t":"2026-10-23T09:00:00Z","v":321,"vw":73.63},{"c":73.63,"h":73.63,"l":73.63,"n":4,"o":73.63,"t":"2026-10-23T09:15:00Z","v":303,"vw":73.63},{"c":72.865,"h":73.6,"l":72.65,"n":166,"o":73.05,"t":"2026-10-23T13:30:00Z","v":14098,"vw":73.034177},{"c":72.355,"h":72.92,"l":72.21,"n":434,"o":72.86,"t":"2026-10-23T13:45:00Z","v":34320,"vw":72.681388},{"c":72.27,"h":72.795,"l":72.18,"n":543,"o":72.575,"t":"2026-10-23T14:00:00Z","v":49545,"vw":72.625686},{"c":72.38,"h":72.525,"l":71.89,"n":602,"o":72.525,"t":"2026-10-23T14:15:00Z","v":30891,"vw":72.190198},{"c":72.695,"h":72.695,"l":72.17,"n":764,"o":72.37,"t":"2026-10-23T14:30:00Z","v":39830,"vw":72.384514},{"c":72.775,"h":72.87,"l":72.61,"n":379,"o":72.6101,"t":"2026-10-23T14:45:00Z","v":15020,"vw":72.721485},{"c":72.99,"h":73.11,"l":72.71,"n":1336,"o":72.77,"t":"2026-10-23T15:00:00Z","v":72626,"vw":72.846366},{"c":72.79,"h":73.14,"l":72.69,"n":652,"o":73.025,"t":"2026-10-23T15:15:00Z","v":24613,"vw":72.877762},{"c":72.76,"h":72.795,"l":72.69,"n":379,"o":72.795,"t":"2026-10-23T15:30:00Z","v":10820,"vw":72.73919},{"c":72.69,"h":72.89,"l":72.63,"n":703,"o":72.765,"t":"2026-10-23T15:45:00Z","v":22273,"vw":72.799037},{"c":72.69,"h":72.69,"l":72.565,"n":363,"o":72.63,"t":"2026-10-23T16:00:00Z","v":14474,"vw":72.644481},{"c":72.45,"h":72.74,"l":72.45,"n":446,"o":72.69,"t":"2026-10-23T16:15:00Z","v":15652,"vw":72.636128},{"c":72.535,"h":72.55,"l":72.39,"n":465,"o":72.5,"t":"2026-10-23T16:30:00Z","v":20613,"vw":72.463661},{"c":72.53,"h":72.59,"l":72.42,"n":269,"o":72.54,"t":"2026-10-23T16:45:00Z","v":9192,"vw":72.509428},{"c":72.3244,"h":72.545,"l":72.3244,"n":556,"o":72.535,"t":"2026-10-23T17:00:00Z","v":77059,"vw":72.363085},{"c":72.4,"h":72.55,"l":72.29,"n":607,"o":72.365,"t":"2026-10-23T17:15:00Z","v":25223,"vw":72.374456},{"c":72.355,"h":72.405,"l":72.23,"n":269,"o":72.4,"t":"2026-10-23T17:30:00Z","v":11847,"vw":72.333366},{"c":72.535,"h":72.58,"l":72.355,"n":444,"o":72.355,"t":"2026-10-23T17:45:00Z","v":15760,"vw":72.461396},{"c":72.81,"h":72.88,"l":72.53,"n":511,"o":72.54,"t":"2026-10-23T18:00:00Z","v":25926,"vw":72.738041},{"c":72.91,"h":72.92,"l":72.8,"n":418,"o":72.825,"t":"2026-10-23T18:15:00Z","v":18427,"vw":72.857831},{"c":73.16,"h":73.16,"l":72.76,"n":682,"o":72.91,"t":"2026-10-23T18:30:00Z","v":27672,"vw":72.90097},{"c":73.39,"h":73.44,"l":73.14,"n":533,"o":73.14,"t":"2026-10-23T18:45:00Z","v":16502,"vw":73.328188},{"c":73.455,"h":73.62,"l":73.42,"n":526,"o":73.44,"t":"2026-10-23T19:00:00Z","v":16850,"vw":73.507448},{"c":73.42,"h":73.485,"l":73.29,"n":630,"o":73.485,"t":"2026-10-23T19:15:00Z","v":19248,"vw":73.39358},{"c":73.51,"h":73.555,"l":73.36,"n":741,"o":73.42,"t":"2026-10-23T19:30:00Z","v":25516,"vw":73.453153},{"c":73.42,"h":73.555,"l":73.315,"n":2901,"o":73.47,"t":"2026-10-23T19:45:00Z","v":128833,"vw":73.447707},{"c":73.44,"h":73.44,"l":73.44,"n":26,"o":73.44,"t":"2026-10-23T20:00:00Z","v":177263,"vw":73.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.2154214893263282,"strike":96.91570213473436,"iv":0.8596994703911324,"gamma":0.013487740464048038,"theta":-0.07435409918611202,"vega":0.04707057980479448,"rho":0.007242997073587085,"breakevenPct":33.620811034941035},{"delta":0.2,"premium":1.3363414634146342,"strike":87.1219512195122,"iv":0.6554917073170732,"gamma":0.021553658536585366,"theta":-0.06879121951219512,"vega":0.05572926829268293,"rho":0.010007126433280309,"breakevenPct":20.449744938625866},{"delta":0.25,"premium":1.3752232142857141,"strike":81.38764880952381,"iv":0.49127172619047615,"gamma":0.03220267857142857,"theta":-0.05920357142857143,"vega":0.06315997023809523,"rho":0.012623557757688591,"breakevenPct":12.694542516080507},{"delta":0.3,"premium":1.742468287526427,"strike":79.66437632135306,"iv":0.4874669133192389,"gamma":0.03553562367864693,"theta":-0.06467674418604652,"vega":0.06918742071881606,"rho":0.015072752600285486,"breakevenPct":10.848099957624585},{"delta":0.35,"premium":2.204941860465116,"strike":78.34302325581396,"iv":0.4991476744186047,"gamma":0.036856976744186046,"theta":-0.07049069767441861,"vega":0.07346860465116278,"rho":0.017466076102109263,"breakevenPct":9.678601737852768},{"delta":0.4,"premium":2.6261324041811847,"strike":76.97444831591173,"iv":0.4977497096399536,"gamma":0.0387931475029036,"theta":-0.07367444831591173,"vega":0.07687270615563299,"rho":0.01988256506037497,"breakevenPct":8.388590305137413},{"delta":0.45,"premium":2.9745644599303134,"strike":75.5226480836237,"iv":0.47330139372822305,"gamma":0.041812891986062715,"theta":-0.07222264808362369,"vega":0.07873101045296167,"rho":0.022339881535795234,"breakevenPct":6.8861826573447775},{"delta":0.5,"premium":3.590421455938697,"strike":74.23371647509579,"iv":0.48117432950191574,"gamma":0.041367432950191574,"theta":-0.07402950191570881,"vega":0.07909348659003831,"rho":0.024631988130205167,"breakevenPct":5.969686725264817},{"delta":0.55,"premium":4.356704980842912,"strike":73.03639846743295,"iv":0.507227969348659,"gamma":0.038972796934865904,"theta":-0.07766934865900382,"vega":0.07861455938697318,"rho":0.026831164166546795,"breakevenPct":5.382766133273237},{"delta":0.6,"premium":5.150489662676822,"strike":71.74918389553864,"iv":0.5226540805223069,"gamma":0.03681882480957563,"theta":-0.07839902067464635,"vega":0.07671817192600654,"rho":0.029009263294794935,"breakevenPct":4.71088447469425},{"delta":0.65,"premium":5.966594124047878,"strike":70.38900979325354,"iv":0.5294549510337323,"gamma":0.03486017410228509,"theta":-0.07676681175190425,"vega":0.07367138193688792,"rho":0.031170256526619387,"breakevenPct":3.9700489070008436},{"delta":0.7,"premium":6.611290322580644,"strike":69.1774193548387,"iv":0.5108354838709678,"gamma":0.03360903225806452,"theta":-0.07014709677419356,"vega":0.0686541935483871,"rho":0.03345571155869314,"breakevenPct":3.1981340923466237},{"delta":0.75,"premium":7.187327188940092,"strike":68.02534562211981,"iv":0.4820336405529954,"gamma":0.032641290322580646,"theta":-0.061529585253456226,"vega":0.06284774193548387,"rho":0.03579102103736535,"breakevenPct":2.413770167565241},{"delta":0.8,"premium":8.861037527593819,"strike":65.99889624724062,"iv":0.5185565121412803,"gamma":0.02727637969094923,"theta":-0.05862075055187638,"vega":0.05575673289183223,"rho":0.03735575894846001,"breakevenPct":1.9334610223780484},{"delta":0.85,"premium":11.040555555555553,"strike":63.52314814814815,"iv":0.5625287037037037,"gamma":0.020691851851851857,"theta":-0.05362888888888889,"vega":0.04630185185185186,"rho":0.03856461546396218,"breakevenPct":1.53009763576213},{"delta":0.9,"premium":12.85325,"strike":61.3375,"iv":0.5520115,"gamma":0.015609999999999999,"theta":-0.0412835,"vega":0.03454599999999999,"rho":0.040044525578028685,"breakevenPct":1.0222630718954338}],"put":[{"delta":0.1,"premium":0.8588884485077125,"strike":56.429641373127666,"iv":0.8412339419256716,"gamma":0.011443850655793595,"theta":-0.052195283981655856,"vega":0.03510082880018614,"rho":-0.0064486416871918665,"breakevenPct":24.33176344686825},{"delta":0.15,"premium":0.9596947931517691,"strike":62.82928024902658,"iv":0.6014013317778335,"gamma":0.02133588830670918,"theta":-0.04849423498164723,"vega":0.04644941015529881,"rho":-0.009451540454701231,"breakevenPct":15.75492176487635},{"delta":0.2,"premium":1.5070629370629371,"strike":64.4020979020979,"iv":0.6381627972027972,"gamma":0.022693286713286714,"theta":-0.06284251748251748,"vega":0.055512867132867134,"rho":-0.012687419782822444,"breakevenPct":14.358612520377221},{"delta":0.25,"premium":1.657126948775056,"strike":67.6586859688196,"iv":0.515826837416481,"gamma":0.03077293986636971,"theta":-0.05832839643652561,"vega":0.0633347438752784,"rho":-0.015667599243343606,"breakevenPct":10.128596105603824},{"delta":0.3,"premium":2.158240534521158,"strike":69.05066815144767,"iv":0.5204482182628062,"gamma":0.03316714922048997,"theta":-0.06384064587973273,"vega":0.06890267260579065,"rho":-0.01884011742560802,"breakevenPct":8.915539737300508},{"delta":0.35,"premium":2.6004670329670327,"strike":70.43681318681318,"iv":0.5121904395604395,"gamma":0.03619780219780219,"theta":-0.06674384615384615,"vega":0.07367846153846154,"rho":-0.021971833390391122,"breakevenPct":7.630247611865258},{"delta":0.4,"premium":2.916401098901099,"strike":71.81043956043956,"iv":0.47631131868131865,"gamma":0.04059340659340659,"theta":-0.06405153846153847,"vega":0.07675538461538461,"rho":-0.025016042712651405,"breakevenPct":6.190034774593597},{"delta":0.45,"premium":3.3810528756957328,"strike":73.07745825602969,"iv":0.45850788497217065,"gamma":0.042915491651205936,"theta":-0.06272309833024119,"vega":0.07855408163265305,"rho":-0.028149672765105636,"breakevenPct":5.09748722721412},{"delta":0.5,"premium":3.9956168831168832,"strike":74.23701298701299,"iv":0.45892532467532465,"gamma":0.043147402597402594,"theta":-0.06276948051948052,"vega":0.07906428571428571,"rho":-0.03137344178655055,"breakevenPct":4.355397462015113},{"delta":0.55,"premium":5.043548387096775,"strike":75.65668202764977,"iv":0.48927603686635945,"gamma":0.04080460829493087,"theta":-0.06642488479262673,"vega":0.07884838709677419,"rho":-0.03489523477078761,"breakevenPct":3.8492188990291463},{"delta":0.6,"premium":6.862667660208643,"strike":77.53725782414307,"iv":0.5718073025335321,"gamma":0.033846199701937404,"theta":-0.07617078986587184,"vega":0.07712861400894187,"rho":-0.038947142577049315,"breakevenPct":3.765536269152459},{"delta":0.65,"premium":7.1793591654247395,"strike":78.46870342771982,"iv":0.524489865871833,"gamma":0.03500119225037258,"theta":-0.06544053651266765,"vega":0.07284396423248882,"rho":-0.041960418917710865,"breakevenPct":2.9284528018857743},{"delta":0.7,"premium":7.496050670640835,"strike":79.40014903129658,"iv":0.47717242921013414,"gamma":0.03615618479880775,"theta":-0.05471028315946349,"vega":0.06855931445603576,"rho":-0.044973695258372415,"breakevenPct":2.091369334619092},{"delta":0.75,"premium":9.432442748091606,"strike":81.69847328244275,"iv":0.5091358778625955,"gamma":0.031532824427480906,"theta":-0.05275954198473284,"vega":0.06342213740458015,"rho":-0.049147907046363085,"breakevenPct":1.5985423007201165},{"delta":0.8,"premium":14.64615384615385,"strike":87.0066889632107,"iv":0.6499454849498328,"gamma":0.021591973244147154,"theta":-0.0587505016722408,"vega":0.055566220735785946,"rho":-0.05575880862925568,"breakevenPct":1.469859590064191},{"delta":0.85,"premium":20.183199999999996,"strike":92.83999999999999,"iv":0.7436936,"gamma":0.0157848,"theta":-0.0549544,"vega":0.0465032,"rho":-0.06266531945473157,"breakevenPct":1.0664488017429177},{"delta":0.9,"premium":26.237117903930134,"strike":99.27947598253276,"iv":0.7874406113537118,"gamma":0.01110436681222707,"theta":-0.04100655021834059,"vega":0.03488515283842794,"rho":-0.0699966642724514,"breakevenPct":0.5414514180247572}]},"raw":{"call":[{"delta":0.15,"premium":1.2154214893263282,"strike":96.91570213473436,"iv":0.8596994703911324,"gamma":0.013487740464048038,"theta":-0.07435409918611202,"vega":0.04707057980479448,"rho":0.007242997073587085,"breakevenPct":33.620811034941035},{"delta":0.2,"premium":1.3363414634146342,"strike":87.1219512195122,"iv":0.6554917073170732,"gamma":0.021553658536585366,"theta":-0.06879121951219512,"vega":0.05572926829268293,"rho":0.010007126433280309,"breakevenPct":20.449744938625866},{"delta":0.25,"premium":1.3752232142857141,"strike":81.38764880952381,"iv":0.49127172619047615,"gamma":0.03220267857142857,"theta":-0.05920357142857143,"vega":0.06315997023809523,"rho":0.012623557757688591,"breakevenPct":12.694542516080507},{"delta":0.3,"premium":1.742468287526427,"strike":79.66437632135306,"iv":0.4874669133192389,"gamma":0.03553562367864693,"theta":-0.06467674418604652,"vega":0.06918742071881606,"rho":0.015072752600285486,"breakevenPct":10.848099957624585},{"delta":0.35,"premium":2.204941860465116,"strike":78.34302325581396,"iv":0.4991476744186047,"gamma":0.036856976744186046,"theta":-0.07049069767441861,"vega":0.07346860465116278,"rho":0.017466076102109263,"breakevenPct":9.678601737852768},{"delta":0.4,"premium":2.6261324041811847,"strike":76.97444831591173,"iv":0.4977497096399536,"gamma":0.0387931475029036,"theta":-0.07367444831591173,"vega":0.07687270615563299,"rho":0.01988256506037497,"breakevenPct":8.388590305137413},{"delta":0.45,"premium":2.9745644599303134,"strike":75.5226480836237,"iv":0.47330139372822305,"gamma":0.041812891986062715,"theta":-0.07222264808362369,"vega":0.07873101045296167,"rho":0.022339881535795234,"breakevenPct":6.8861826573447775},{"delta":0.5,"premium":3.590421455938697,"strike":74.23371647509579,"iv":0.48117432950191574,"gamma":0.041367432950191574,"theta":-0.07402950191570881,"vega":0.07909348659003831,"rho":0.024631988130205167,"breakevenPct":5.969686725264817},{"delta":0.55,"premium":4.356704980842912,"strike":73.03639846743295,"iv":0.507227969348659,"gamma":0.038972796934865904,"theta":-0.07766934865900382,"vega":0.07861455938697318,"rho":0.026831164166546795,"breakevenPct":5.382766133273237},{"delta":0.6,"premium":5.150489662676822,"strike":71.74918389553864,"iv":0.5226540805223069,"gamma":0.03681882480957563,"theta":-0.07839902067464635,"vega":0.07671817192600654,"rho":0.029009263294794935,"breakevenPct":4.71088447469425},{"delta":0.65,"premium":5.966594124047878,"strike":70.38900979325354,"iv":0.5294549510337323,"gamma":0.03486017410228509,"theta":-0.07676681175190425,"vega":0.07367138193688792,"rho":0.031170256526619387,"breakevenPct":3.9700489070008436},{"delta":0.7,"premium":6.611290322580644,"strike":69.1774193548387,"iv":0.5108354838709678,"gamma":0.03360903225806452,"theta":-0.07014709677419356,"vega":0.0686541935483871,"rho":0.03345571155869314,"breakevenPct":3.1981340923466237},{"delta":0.75,"premium":7.187327188940092,"strike":68.02534562211981,"iv":0.4820336405529954,"gamma":0.032641290322580646,"theta":-0.061529585253456226,"vega":0.06284774193548387,"rho":0.03579102103736535,"breakevenPct":2.413770167565241},{"delta":0.8,"premium":8.861037527593819,"strike":65.99889624724062,"iv":0.5185565121412803,"gamma":0.02727637969094923,"theta":-0.05862075055187638,"vega":0.05575673289183223,"rho":0.03735575894846001,"breakevenPct":1.9334610223780484},{"delta":0.85,"premium":11.040555555555553,"strike":63.52314814814815,"iv":0.5625287037037037,"gamma":0.020691851851851857,"theta":-0.05362888888888889,"vega":0.04630185185185186,"rho":0.03856461546396218,"breakevenPct":1.53009763576213},{"delta":0.9,"premium":12.85325,"strike":61.3375,"iv":0.5520115,"gamma":0.015609999999999999,"theta":-0.0412835,"vega":0.03454599999999999,"rho":0.040044525578028685,"breakevenPct":1.0222630718954338}],"put":[{"delta":0.1,"premium":0.8588884485077125,"strike":56.429641373127666,"iv":0.8412339419256716,"gamma":0.011443850655793595,"theta":-0.052195283981655856,"vega":0.03510082880018614,"rho":-0.0064486416871918665,"breakevenPct":24.33176344686825},{"delta":0.15,"premium":0.9596947931517691,"strike":62.82928024902658,"iv":0.6014013317778335,"gamma":0.02133588830670918,"theta":-0.04849423498164723,"vega":0.04644941015529881,"rho":-0.009451540454701231,"breakevenPct":15.75492176487635},{"delta":0.2,"premium":1.5070629370629371,"strike":64.4020979020979,"iv":0.6381627972027972,"gamma":0.022693286713286714,"theta":-0.06284251748251748,"vega":0.055512867132867134,"rho":-0.012687419782822444,"breakevenPct":14.358612520377221},{"delta":0.25,"premium":1.657126948775056,"strike":67.6586859688196,"iv":0.515826837416481,"gamma":0.03077293986636971,"theta":-0.05832839643652561,"vega":0.0633347438752784,"rho":-0.015667599243343606,"breakevenPct":10.128596105603824},{"delta":0.3,"premium":2.158240534521158,"strike":69.05066815144767,"iv":0.5204482182628062,"gamma":0.03316714922048997,"theta":-0.06384064587973273,"vega":0.06890267260579065,"rho":-0.01884011742560802,"breakevenPct":8.915539737300508},{"delta":0.35,"premium":2.6004670329670327,"strike":70.43681318681318,"iv":0.5121904395604395,"gamma":0.03619780219780219,"theta":-0.06674384615384615,"vega":0.07367846153846154,"rho":-0.021971833390391122,"breakevenPct":7.630247611865258},{"delta":0.4,"premium":2.916401098901099,"strike":71.81043956043956,"iv":0.47631131868131865,"gamma":0.04059340659340659,"theta":-0.06405153846153847,"vega":0.07675538461538461,"rho":-0.025016042712651405,"breakevenPct":6.190034774593597},{"delta":0.45,"premium":3.3810528756957328,"strike":73.07745825602969,"iv":0.45850788497217065,"gamma":0.042915491651205936,"theta":-0.06272309833024119,"vega":0.07855408163265305,"rho":-0.028149672765105636,"breakevenPct":5.09748722721412},{"delta":0.5,"premium":3.9956168831168832,"strike":74.23701298701299,"iv":0.45892532467532465,"gamma":0.043147402597402594,"theta":-0.06276948051948052,"vega":0.07906428571428571,"rho":-0.03137344178655055,"breakevenPct":4.355397462015113},{"delta":0.55,"premium":5.043548387096775,"strike":75.65668202764977,"iv":0.48927603686635945,"gamma":0.04080460829493087,"theta":-0.06642488479262673,"vega":0.07884838709677419,"rho":-0.03489523477078761,"breakevenPct":3.8492188990291463},{"delta":0.6,"premium":6.862667660208643,"strike":77.53725782414307,"iv":0.5718073025335321,"gamma":0.033846199701937404,"theta":-0.07617078986587184,"vega":0.07712861400894187,"rho":-0.038947142577049315,"breakevenPct":3.765536269152459},{"delta":0.65,"premium":7.1793591654247395,"strike":78.46870342771982,"iv":0.524489865871833,"gamma":0.03500119225037258,"theta":-0.06544053651266765,"vega":0.07284396423248882,"rho":-0.041960418917710865,"breakevenPct":2.9284528018857743},{"delta":0.7,"premium":7.496050670640835,"strike":79.40014903129658,"iv":0.47717242921013414,"gamma":0.03615618479880775,"theta":-0.05471028315946349,"vega":0.06855931445603576,"rho":-0.044973695258372415,"breakevenPct":2.091369334619092},{"delta":0.75,"premium":9.432442748091606,"strike":81.69847328244275,"iv":0.5091358778625955,"gamma":0.031532824427480906,"theta":-0.05275954198473284,"vega":0.06342213740458015,"rho":-0.049147907046363085,"breakevenPct":1.5985423007201165},{"delta":0.8,"premium":14.64615384615385,"strike":87.0066889632107,"iv":0.6499454849498328,"gamma":0.021591973244147154,"theta":-0.0587505016722408,"vega":0.055566220735785946,"rho":-0.05575880862925568,"breakevenPct":1.469859590064191},{"delta":0.85,"premium":20.183199999999996,"strike":92.83999999999999,"iv":0.7436936,"gamma":0.0157848,"theta":-0.0549544,"vega":0.0465032,"rho":-0.06266531945473157,"breakevenPct":1.0664488017429177},{"delta":0.9,"premium":26.237117903930134,"strike":99.27947598253276,"iv":0.7874406113537118,"gamma":0.01110436681222707,"theta":-0.04100655021834059,"vega":0.03488515283842794,"rho":-0.0699966642724514,"breakevenPct":0.5414514180247572}]}},"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"}}