{"symbol":"UTES","url":"https://intraalpha.com/companies/UTES","capturedAt":"2026-10-23T03:15:56.297Z","state":"ready","quote":{"symbol":"UTES","last_price":75.39,"prev_close":76.35,"regular_close":75.39,"change":-0.96,"change_pct":-1.2574,"regular_change":-0.96,"regular_change_pct":-1.2574,"extended_change":0,"extended_change_pct":0,"bid":74.79,"ask":76.05,"bid_size":4000,"ask_size":3900,"volume":169579,"vwap":75.263646,"open":75.95,"high":76.27,"low":74.71,"close":75.39,"trade_count":1200,"last_trade_at":"2026-10-23T00:00:00.098570152Z","last_quote_at":"2026-10-22T20:01:23.243716674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0049,"portfolio_turnover":0.34,"dividend_yield":0.0175,"inception_date":"2015-09-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:54.900476+00:00"},"optionObservedAt":"2026-10-22T19:55:16.336Z","bars":[{"c":75.74,"h":75.74,"l":75.74,"n":1,"o":75.74,"t":"2026-10-16T13:25:00Z","v":186,"vw":75.74},{"c":75.4,"h":75.77,"l":75.32,"n":56,"o":75.77,"t":"2026-10-16T13:30:00Z","v":4937,"vw":75.669904},{"c":75.53,"h":75.53,"l":75.53,"n":5,"o":75.53,"t":"2026-10-16T13:35:00Z","v":500,"vw":75.53},{"c":75.53,"h":75.53,"l":75.47,"n":13,"o":75.47,"t":"2026-10-16T13:40:00Z","v":712,"vw":75.500852},{"c":75.64,"h":75.68,"l":75.64,"n":5,"o":75.68,"t":"2026-10-16T13:45:00Z","v":439,"vw":75.66},{"c":75.7999,"h":75.7999,"l":75.69,"n":26,"o":75.69,"t":"2026-10-16T13:50:00Z","v":1104,"vw":75.739509},{"c":75.82,"h":75.965,"l":75.8,"n":8,"o":75.8,"t":"2026-10-16T13:55:00Z","v":1037,"vw":75.865275},{"c":76.04,"h":76.04,"l":75.94,"n":24,"o":75.94,"t":"2026-10-16T14:00:00Z","v":805,"vw":76.015},{"c":75.9,"h":76.02,"l":75.9,"n":8,"o":76.0145,"t":"2026-10-16T14:05:00Z","v":2748,"vw":75.999752},{"c":75.92,"h":76.01,"l":75.92,"n":12,"o":76.01,"t":"2026-10-16T14:10:00Z","v":535,"vw":75.94662},{"c":76.01,"h":76.06,"l":75.9856,"n":14,"o":76.03,"t":"2026-10-16T14:15:00Z","v":1398,"vw":76.019698},{"c":75.91,"h":75.98,"l":75.91,"n":7,"o":75.98,"t":"2026-10-16T14:20:00Z","v":608,"vw":75.952167},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-10-16T14:25:00Z","v":200,"vw":75.97},{"c":76.12,"h":76.23,"l":76.07,"n":13,"o":76.23,"t":"2026-10-16T14:30:00Z","v":1203,"vw":76.133998},{"c":76.04,"h":76.11,"l":76.04,"n":13,"o":76.05,"t":"2026-10-16T14:40:00Z","v":8386,"vw":76.05796},{"c":76.03,"h":76.03,"l":76.02,"n":13,"o":76.02,"t":"2026-10-16T14:45:00Z","v":1409,"vw":76.020909},{"c":76.015,"h":76.015,"l":76.015,"n":4,"o":76.015,"t":"2026-10-16T14:55:00Z","v":280,"vw":76.015},{"c":75.99,"h":75.99,"l":75.99,"n":2,"o":75.99,"t":"2026-10-16T15:00:00Z","v":105,"vw":75.99},{"c":76.1,"h":76.1,"l":76.03,"n":6,"o":76.03,"t":"2026-10-16T15:05:00Z","v":615,"vw":76.043333},{"c":76.04,"h":76.04,"l":76.04,"n":1,"o":76.04,"t":"2026-10-16T15:10:00Z","v":131,"vw":76.04},{"c":76.07,"h":76.07,"l":75.9853,"n":12,"o":76.05,"t":"2026-10-16T15:15:00Z","v":882,"vw":76.040156},{"c":75.945,"h":75.965,"l":75.945,"n":2,"o":75.965,"t":"2026-10-16T15:20:00Z","v":401,"vw":75.958915},{"c":76.065,"h":76.065,"l":75.9301,"n":4,"o":75.9301,"t":"2026-10-16T15:25:00Z","v":600,"vw":76.016942},{"c":76.175,"h":76.175,"l":76.17,"n":8,"o":76.17,"t":"2026-10-16T15:30:00Z","v":583,"vw":76.1725},{"c":76.29,"h":76.37,"l":76.13,"n":47,"o":76.13,"t":"2026-10-16T15:35:00Z","v":2563,"vw":76.24982},{"c":76.24,"h":76.29,"l":76.24,"n":50,"o":76.29,"t":"2026-10-16T15:40:00Z","v":3893,"vw":76.273218},{"c":76.26,"h":76.317,"l":76.26,"n":30,"o":76.3,"t":"2026-10-16T15:45:00Z","v":4526,"vw":76.295203},{"c":76.17,"h":76.27,"l":76.17,"n":20,"o":76.27,"t":"2026-10-16T15:50:00Z","v":1710,"vw":76.210085},{"c":76.2,"h":76.2,"l":76.16,"n":17,"o":76.185,"t":"2026-10-16T15:55:00Z","v":922,"vw":76.177653},{"c":76.19,"h":76.19,"l":76.126,"n":33,"o":76.17,"t":"2026-10-16T16:00:00Z","v":2037,"vw":76.159123},{"c":76.12,"h":76.175,"l":76.12,"n":15,"o":76.175,"t":"2026-10-16T16:05:00Z","v":1309,"vw":76.135096},{"c":76.15,"h":76.22,"l":76.15,"n":22,"o":76.22,"t":"2026-10-16T16:10:00Z","v":1162,"vw":76.195},{"c":76.1,"h":76.2,"l":76.09,"n":31,"o":76.2,"t":"2026-10-16T16:15:00Z","v":4404,"vw":76.135635},{"c":76.18,"h":76.205,"l":76.13,"n":35,"o":76.15,"t":"2026-10-16T16:20:00Z","v":43129,"vw":76.175735},{"c":76.18,"h":76.18,"l":76.18,"n":18,"o":76.18,"t":"2026-10-16T16:25:00Z","v":1422,"vw":76.18},{"c":76.12,"h":76.205,"l":76.12,"n":14,"o":76.205,"t":"2026-10-16T16:30:00Z","v":1432,"vw":76.179412},{"c":76.07,"h":76.08,"l":76.03,"n":21,"o":76.08,"t":"2026-10-16T16:35:00Z","v":1251,"vw":76.061429},{"c":76.07,"h":76.1,"l":76.07,"n":14,"o":76.1,"t":"2026-10-16T16:40:00Z","v":809,"vw":76.082},{"c":76.04,"h":76.07,"l":76.04,"n":45,"o":76.07,"t":"2026-10-16T16:45:00Z","v":2245,"vw":76.063636},{"c":76.01,"h":76.01,"l":75.975,"n":15,"o":76.01,"t":"2026-10-16T16:50:00Z","v":854,"vw":76.003636},{"c":76.07,"h":76.07,"l":76.07,"n":1,"o":76.07,"t":"2026-10-16T16:55:00Z","v":175,"vw":76.07},{"c":75.92,"h":76.06,"l":75.92,"n":43,"o":76.06,"t":"2026-10-16T17:00:00Z","v":3072,"vw":76.02025},{"c":75.785,"h":75.9,"l":75.77,"n":31,"o":75.9,"t":"2026-10-16T17:05:00Z","v":1581,"vw":75.804167},{"c":75.88,"h":75.88,"l":75.7924,"n":12,"o":75.7924,"t":"2026-10-16T17:10:00Z","v":1130,"vw":75.851164},{"c":75.89,"h":75.89,"l":75.81,"n":12,"o":75.81,"t":"2026-10-16T17:15:00Z","v":742,"vw":75.843733},{"c":75.93,"h":75.93,"l":75.93,"n":2,"o":75.93,"t":"2026-10-16T17:20:00Z","v":106,"vw":75.93},{"c":76.04,"h":76.045,"l":75.98,"n":18,"o":76.03,"t":"2026-10-16T17:25:00Z","v":1469,"vw":76.023636},{"c":76.07,"h":76.07,"l":76.04,"n":10,"o":76.04,"t":"2026-10-16T17:30:00Z","v":871,"vw":76.06},{"c":76.065,"h":76.11,"l":76.0304,"n":25,"o":76.1,"t":"2026-10-16T17:35:00Z","v":3460,"vw":76.082886},{"c":76.2,"h":76.2,"l":76.075,"n":8,"o":76.075,"t":"2026-10-16T17:40:00Z","v":787,"vw":76.153846},{"c":76.145,"h":76.21,"l":76.11,"n":59,"o":76.205,"t":"2026-10-16T17:45:00Z","v":5117,"vw":76.167327},{"c":76.075,"h":76.075,"l":76.05,"n":9,"o":76.06,"t":"2026-10-16T17:50:00Z","v":858,"vw":76.067931},{"c":76.12,"h":76.14,"l":76.115,"n":11,"o":76.115,"t":"2026-10-16T18:00:00Z","v":888,"vw":76.128174},{"c":76.07,"h":76.175,"l":76.07,"n":39,"o":76.125,"t":"2026-10-16T18:05:00Z","v":5874,"vw":76.131905},{"c":75.99,"h":76.05,"l":75.99,"n":10,"o":76.05,"t":"2026-10-16T18:10:00Z","v":577,"vw":76.0325},{"c":76.02,"h":76.08,"l":75.98,"n":39,"o":76.0074,"t":"2026-10-16T18:15:00Z","v":3820,"vw":76.037235},{"c":76.06,"h":76.06,"l":75.985,"n":8,"o":75.985,"t":"2026-10-16T18:20:00Z","v":2382,"vw":75.990925},{"c":75.94,"h":75.9807,"l":75.91,"n":45,"o":75.9807,"t":"2026-10-16T18:25:00Z","v":16822,"vw":75.941199},{"c":75.8968,"h":75.925,"l":75.87,"n":17,"o":75.9,"t":"2026-10-16T18:30:00Z","v":2453,"vw":75.908694},{"c":75.97,"h":75.97,"l":75.91,"n":18,"o":75.91,"t":"2026-10-16T18:35:00Z","v":2245,"vw":75.955527},{"c":76.04,"h":76.04,"l":76.04,"n":3,"o":76.04,"t":"2026-10-16T18:40:00Z","v":102,"vw":76.04},{"c":75.925,"h":76.025,"l":75.925,"n":54,"o":76.025,"t":"2026-10-16T18:45:00Z","v":3767,"vw":75.9852},{"c":75.98,"h":75.98,"l":75.94,"n":4,"o":75.94,"t":"2026-10-16T18:50:00Z","v":349,"vw":75.956},{"c":75.8802,"h":75.935,"l":75.88,"n":41,"o":75.935,"t":"2026-10-16T18:55:00Z","v":1973,"vw":75.894347},{"c":75.84,"h":75.87,"l":75.84,"n":18,"o":75.87,"t":"2026-10-16T19:00:00Z","v":1623,"vw":75.86},{"c":75.92,"h":75.93,"l":75.89,"n":36,"o":75.93,"t":"2026-10-16T19:05:00Z","v":2954,"vw":75.92},{"c":75.96,"h":75.96,"l":75.91,"n":9,"o":75.95,"t":"2026-10-16T19:10:00Z","v":643,"vw":75.936247},{"c":76.01,"h":76.07,"l":76,"n":23,"o":76.07,"t":"2026-10-16T19:15:00Z","v":1901,"vw":76.060299},{"c":76.005,"h":76.03,"l":75.965,"n":32,"o":75.965,"t":"2026-10-16T19:20:00Z","v":2089,"vw":75.987331},{"c":76.05,"h":76.05,"l":75.92,"n":25,"o":75.96,"t":"2026-10-16T19:25:00Z","v":1907,"vw":75.961475},{"c":75.98,"h":76.01,"l":75.96,"n":24,"o":76.01,"t":"2026-10-16T19:30:00Z","v":1595,"vw":75.983571},{"c":76,"h":76.05,"l":75.97,"n":33,"o":76.02,"t":"2026-10-16T19:35:00Z","v":5033,"vw":76.022974},{"c":76.06,"h":76.15,"l":76.06,"n":30,"o":76.12,"t":"2026-10-16T19:40:00Z","v":2876,"vw":76.071943},{"c":76.12,"h":76.12,"l":76.11,"n":5,"o":76.11,"t":"2026-10-16T19:45:00Z","v":359,"vw":76.116667},{"c":76.24,"h":76.31,"l":76.22,"n":41,"o":76.25,"t":"2026-10-16T19:50:00Z","v":4390,"vw":76.263138},{"c":76.2,"h":76.3,"l":76.16,"n":35,"o":76.24,"t":"2026-10-16T19:55:00Z","v":1828,"vw":76.240792},{"c":76.2,"h":76.2,"l":76.2,"n":6,"o":76.2,"t":"2026-10-16T20:00:00Z","v":2721,"vw":76.2},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-16T20:45:00Z","v":100,"vw":76.67},{"c":76.2,"h":76.2,"l":76.2,"n":5,"o":76.2,"t":"2026-10-19T12:25:00Z","v":524,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-19T12:35:00Z","v":131,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-19T13:05:00Z","v":131,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":3,"o":76.2,"t":"2026-10-19T13:10:00Z","v":262,"vw":76.2},{"c":76.26,"h":76.39,"l":76.22,"n":61,"o":76.31,"t":"2026-10-19T13:30:00Z","v":4580,"vw":76.305089},{"c":76,"h":76.0105,"l":75.71,"n":59,"o":76.0105,"t":"2026-10-19T13:35:00Z","v":4092,"vw":75.848253},{"c":75.83,"h":76.07,"l":75.83,"n":44,"o":75.92,"t":"2026-10-19T13:40:00Z","v":3142,"vw":75.973986},{"c":75.79,"h":75.79,"l":75.71,"n":15,"o":75.764,"t":"2026-10-19T13:45:00Z","v":2997,"vw":75.728286},{"c":75.63,"h":75.81,"l":75.63,"n":23,"o":75.76,"t":"2026-10-19T13:50:00Z","v":1384,"vw":75.705302},{"c":75.53,"h":75.67,"l":75.53,"n":15,"o":75.62,"t":"2026-10-19T13:55:00Z","v":1130,"vw":75.5728},{"c":75.48,"h":75.48,"l":75.48,"n":6,"o":75.48,"t":"2026-10-19T14:00:00Z","v":149,"vw":75.48},{"c":75.345,"h":75.345,"l":75.27,"n":26,"o":75.2997,"t":"2026-10-19T14:05:00Z","v":2491,"vw":75.301096},{"c":75.32,"h":75.32,"l":75.2,"n":10,"o":75.2,"t":"2026-10-19T14:10:00Z","v":606,"vw":75.258163},{"c":75.286,"h":75.286,"l":75.286,"n":4,"o":75.286,"t":"2026-10-19T14:15:00Z","v":470,"vw":75.286},{"c":75.1098,"h":75.1098,"l":75.1098,"n":4,"o":75.1098,"t":"2026-10-19T14:20:00Z","v":810,"vw":75.1098},{"c":75.11,"h":75.11,"l":75.11,"n":3,"o":75.11,"t":"2026-10-19T14:25:00Z","v":159,"vw":75.11},{"c":74.795,"h":74.98,"l":74.795,"n":27,"o":74.98,"t":"2026-10-19T14:30:00Z","v":2166,"vw":74.94054},{"c":74.66,"h":74.87,"l":74.66,"n":15,"o":74.87,"t":"2026-10-19T14:35:00Z","v":699,"vw":74.748278},{"c":74.66,"h":74.7,"l":74.66,"n":4,"o":74.7,"t":"2026-10-19T14:40:00Z","v":326,"vw":74.686842},{"c":74.65,"h":74.73,"l":74.65,"n":9,"o":74.73,"t":"2026-10-19T14:45:00Z","v":878,"vw":74.686853},{"c":74.5853,"h":74.64,"l":74.5853,"n":2,"o":74.64,"t":"2026-10-19T14:50:00Z","v":341,"vw":74.607918},{"c":74.71,"h":74.71,"l":74.63,"n":14,"o":74.645,"t":"2026-10-19T14:55:00Z","v":881,"vw":74.655641},{"c":74.76,"h":74.8,"l":74.7,"n":12,"o":74.76,"t":"2026-10-19T15:00:00Z","v":960,"vw":74.760244},{"c":74.775,"h":74.775,"l":74.775,"n":1,"o":74.775,"t":"2026-10-19T15:05:00Z","v":103,"vw":74.775},{"c":74.85,"h":74.85,"l":74.77,"n":25,"o":74.77,"t":"2026-10-19T15:10:00Z","v":4848,"vw":74.833624},{"c":75.075,"h":75.11,"l":74.82,"n":24,"o":74.83,"t":"2026-10-19T15:15:00Z","v":1564,"vw":74.96322},{"c":75.14,"h":75.14,"l":75.14,"n":4,"o":75.14,"t":"2026-10-19T15:20:00Z","v":272,"vw":75.14},{"c":75.0801,"h":75.0801,"l":75.0801,"n":1,"o":75.0801,"t":"2026-10-19T15:25:00Z","v":166,"vw":75.0801},{"c":75.035,"h":75.08,"l":75.035,"n":8,"o":75.08,"t":"2026-10-19T15:30:00Z","v":2033,"vw":75.042432},{"c":75.08,"h":75.11,"l":75.06,"n":10,"o":75.07,"t":"2026-10-19T15:35:00Z","v":667,"vw":75.076},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-19T15:40:00Z","v":121,"vw":75},{"c":75.015,"h":75.04,"l":75.015,"n":3,"o":75.04,"t":"2026-10-19T15:45:00Z","v":320,"vw":75.02942},{"c":75.02,"h":75.02,"l":74.995,"n":6,"o":74.995,"t":"2026-10-19T15:50:00Z","v":688,"vw":75.011223},{"c":75.02,"h":75.08,"l":75.02,"n":11,"o":75.035,"t":"2026-10-19T15:55:00Z","v":931,"vw":75.036641},{"c":74.89,"h":74.96,"l":74.89,"n":6,"o":74.96,"t":"2026-10-19T16:00:00Z","v":462,"vw":74.912436},{"c":74.925,"h":74.925,"l":74.925,"n":2,"o":74.925,"t":"2026-10-19T16:05:00Z","v":900,"vw":74.925},{"c":74.9214,"h":74.96,"l":74.9214,"n":2,"o":74.96,"t":"2026-10-19T16:10:00Z","v":300,"vw":74.934267},{"c":75,"h":75,"l":74.9725,"n":4,"o":74.99,"t":"2026-10-19T16:15:00Z","v":625,"vw":74.984644},{"c":74.91,"h":74.91,"l":74.89,"n":5,"o":74.91,"t":"2026-10-19T16:20:00Z","v":397,"vw":74.904595},{"c":74.91,"h":74.91,"l":74.86,"n":3,"o":74.86,"t":"2026-10-19T16:25:00Z","v":500,"vw":74.887925},{"c":74.85,"h":74.91,"l":74.85,"n":8,"o":74.9,"t":"2026-10-19T16:30:00Z","v":830,"vw":74.890338},{"c":74.87,"h":74.92,"l":74.87,"n":3,"o":74.92,"t":"2026-10-19T16:35:00Z","v":414,"vw":74.8825},{"c":74.94,"h":74.94,"l":74.94,"n":2,"o":74.94,"t":"2026-10-19T16:40:00Z","v":101,"vw":74.94},{"c":74.84,"h":74.91,"l":74.84,"n":6,"o":74.875,"t":"2026-10-19T16:50:00Z","v":748,"vw":74.879613},{"c":74.81,"h":74.81,"l":74.79,"n":12,"o":74.8,"t":"2026-10-19T17:05:00Z","v":1427,"vw":74.802357},{"c":74.82,"h":74.83,"l":74.785,"n":6,"o":74.83,"t":"2026-10-19T17:10:00Z","v":674,"vw":74.7978},{"c":74.84,"h":74.845,"l":74.83,"n":7,"o":74.845,"t":"2026-10-19T17:15:00Z","v":1356,"vw":74.841413},{"c":74.8351,"h":74.86,"l":74.7968,"n":9,"o":74.805,"t":"2026-10-19T17:20:00Z","v":1618,"vw":74.814035},{"c":74.8128,"h":74.87,"l":74.8001,"n":10,"o":74.86,"t":"2026-10-19T17:25:00Z","v":1010,"vw":74.844311},{"c":74.85,"h":74.85,"l":74.79,"n":12,"o":74.84,"t":"2026-10-19T17:30:00Z","v":953,"vw":74.814803},{"c":74.86,"h":74.86,"l":74.815,"n":6,"o":74.815,"t":"2026-10-19T17:35:00Z","v":953,"vw":74.844274},{"c":74.785,"h":74.785,"l":74.76,"n":3,"o":74.76,"t":"2026-10-19T17:40:00Z","v":1205,"vw":74.7725},{"c":74.755,"h":74.795,"l":74.755,"n":11,"o":74.795,"t":"2026-10-19T17:45:00Z","v":1416,"vw":74.790728},{"c":74.7,"h":74.73,"l":74.67,"n":8,"o":74.69,"t":"2026-10-19T18:00:00Z","v":542,"vw":74.697809},{"c":74.7264,"h":74.75,"l":74.6801,"n":7,"o":74.6801,"t":"2026-10-19T18:05:00Z","v":990,"vw":74.724483},{"c":74.75,"h":74.81,"l":74.75,"n":6,"o":74.78,"t":"2026-10-19T18:10:00Z","v":792,"vw":74.768724},{"c":74.645,"h":74.645,"l":74.645,"n":1,"o":74.645,"t":"2026-10-19T18:20:00Z","v":1267,"vw":74.645},{"c":74.63,"h":74.68,"l":74.6101,"n":10,"o":74.67,"t":"2026-10-19T18:25:00Z","v":1692,"vw":74.629416},{"c":74.575,"h":74.58,"l":74.575,"n":4,"o":74.58,"t":"2026-10-19T18:30:00Z","v":632,"vw":74.576498},{"c":74.545,"h":74.61,"l":74.545,"n":9,"o":74.5731,"t":"2026-10-19T18:50:00Z","v":831,"vw":74.587058},{"c":74.61,"h":74.63,"l":74.5551,"n":9,"o":74.5551,"t":"2026-10-19T18:55:00Z","v":2009,"vw":74.597372},{"c":74.5692,"h":74.6,"l":74.555,"n":7,"o":74.6,"t":"2026-10-19T19:00:00Z","v":925,"vw":74.567385},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-19T19:05:00Z","v":100,"vw":74.57},{"c":74.56,"h":74.56,"l":74.5499,"n":5,"o":74.55,"t":"2026-10-19T19:10:00Z","v":1001,"vw":74.557658},{"c":74.56,"h":74.62,"l":74.56,"n":12,"o":74.57,"t":"2026-10-19T19:15:00Z","v":830,"vw":74.580914},{"c":74.585,"h":74.585,"l":74.55,"n":7,"o":74.55,"t":"2026-10-19T19:20:00Z","v":920,"vw":74.571385},{"c":74.51,"h":74.62,"l":74.51,"n":8,"o":74.61,"t":"2026-10-19T19:25:00Z","v":1677,"vw":74.568677},{"c":74.45,"h":74.48,"l":74.45,"n":15,"o":74.48,"t":"2026-10-19T19:30:00Z","v":822,"vw":74.457143},{"c":74.56,"h":74.56,"l":74.48,"n":10,"o":74.49,"t":"2026-10-19T19:35:00Z","v":765,"vw":74.494742},{"c":74.7,"h":74.7,"l":74.49,"n":17,"o":74.52,"t":"2026-10-19T19:45:00Z","v":1949,"vw":74.596752},{"c":74.72,"h":74.7706,"l":74.6745,"n":17,"o":74.6745,"t":"2026-10-19T19:50:00Z","v":1049,"vw":74.732927},{"c":74.63,"h":74.71,"l":74.63,"n":14,"o":74.71,"t":"2026-10-19T19:55:00Z","v":722,"vw":74.682414},{"c":74.63,"h":74.63,"l":74.63,"n":6,"o":74.63,"t":"2026-10-19T20:00:00Z","v":716,"vw":74.63},{"c":74.74,"h":74.83,"l":74.47,"n":57,"o":74.73,"t":"2026-10-20T13:30:00Z","v":5714,"vw":74.680884},{"c":74.99,"h":75.05,"l":74.56,"n":57,"o":74.56,"t":"2026-10-20T13:35:00Z","v":4436,"vw":74.819392},{"c":75.05,"h":75.05,"l":74.94,"n":21,"o":74.94,"t":"2026-10-20T13:40:00Z","v":2268,"vw":74.994332},{"c":75.06,"h":75.19,"l":75.06,"n":14,"o":75.09,"t":"2026-10-20T13:45:00Z","v":2100,"vw":75.086479},{"c":75.075,"h":75.11,"l":74.97,"n":13,"o":75.11,"t":"2026-10-20T13:50:00Z","v":1652,"vw":75.046195},{"c":74.985,"h":74.99,"l":74.985,"n":6,"o":74.99,"t":"2026-10-20T13:55:00Z","v":3261,"vw":74.985157},{"c":75,"h":75.14,"l":75,"n":20,"o":75.02,"t":"2026-10-20T14:00:00Z","v":2195,"vw":75.072734},{"c":75.09,"h":75.11,"l":75.04,"n":11,"o":75.04,"t":"2026-10-20T14:05:00Z","v":936,"vw":75.06656},{"c":74.97,"h":74.97,"l":74.93,"n":14,"o":74.95,"t":"2026-10-20T14:10:00Z","v":1232,"vw":74.948333},{"c":75.135,"h":75.17,"l":75.02,"n":19,"o":75.02,"t":"2026-10-20T14:15:00Z","v":2984,"vw":75.13877},{"c":75.314,"h":75.32,"l":75.1246,"n":31,"o":75.145,"t":"2026-10-20T14:20:00Z","v":5114,"vw":75.173783},{"c":75.365,"h":75.365,"l":75.35,"n":6,"o":75.35,"t":"2026-10-20T14:25:00Z","v":626,"vw":75.358303},{"c":75.395,"h":75.5,"l":75.395,"n":18,"o":75.46,"t":"2026-10-20T14:30:00Z","v":1449,"vw":75.480158},{"c":75.3734,"h":75.4301,"l":75.3734,"n":11,"o":75.4,"t":"2026-10-20T14:35:00Z","v":2431,"vw":75.39646},{"c":75.58,"h":75.58,"l":75.405,"n":7,"o":75.405,"t":"2026-10-20T14:40:00Z","v":663,"vw":75.437762},{"c":75.64,"h":75.64,"l":75.59,"n":5,"o":75.59,"t":"2026-10-20T14:45:00Z","v":386,"vw":75.62},{"c":75.6234,"h":75.69,"l":75.6234,"n":9,"o":75.65,"t":"2026-10-20T14:50:00Z","v":809,"vw":75.655246},{"c":75.575,"h":75.69,"l":75.541,"n":12,"o":75.68,"t":"2026-10-20T14:55:00Z","v":1119,"vw":75.627689},{"c":75.49,"h":75.62,"l":75.448,"n":24,"o":75.58,"t":"2026-10-20T15:00:00Z","v":5354,"vw":75.517587},{"c":75.41,"h":75.41,"l":75.41,"n":1,"o":75.41,"t":"2026-10-20T15:05:00Z","v":118,"vw":75.41},{"c":75.31,"h":75.4799,"l":75.31,"n":4,"o":75.4799,"t":"2026-10-20T15:10:00Z","v":393,"vw":75.375853},{"c":75.49,"h":75.49,"l":75.49,"n":2,"o":75.49,"t":"2026-10-20T15:15:00Z","v":153,"vw":75.49},{"c":75.41,"h":75.45,"l":75.41,"n":7,"o":75.45,"t":"2026-10-20T15:20:00Z","v":1044,"vw":75.437586},{"c":75.39,"h":75.4273,"l":75.38,"n":7,"o":75.4273,"t":"2026-10-20T15:25:00Z","v":2381,"vw":75.40107},{"c":75.4019,"h":75.41,"l":75.4019,"n":4,"o":75.41,"t":"2026-10-20T15:30:00Z","v":875,"vw":75.407662},{"c":75.53,"h":75.53,"l":75.44,"n":5,"o":75.44,"t":"2026-10-20T15:35:00Z","v":763,"vw":75.496532},{"c":75.58,"h":75.58,"l":75.57,"n":40,"o":75.58,"t":"2026-10-20T15:40:00Z","v":12184,"vw":75.574142},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-20T15:45:00Z","v":110,"vw":75.5},{"c":75.56,"h":75.595,"l":75.56,"n":5,"o":75.595,"t":"2026-10-20T15:55:00Z","v":362,"vw":75.577558},{"c":75.54,"h":75.565,"l":75.54,"n":3,"o":75.565,"t":"2026-10-20T16:00:00Z","v":1573,"vw":75.552069},{"c":75.42,"h":75.52,"l":75.42,"n":7,"o":75.52,"t":"2026-10-20T16:15:00Z","v":450,"vw":75.486722},{"c":75.48,"h":75.4895,"l":75.43,"n":15,"o":75.44,"t":"2026-10-20T16:20:00Z","v":2121,"vw":75.47694},{"c":75.43,"h":75.4682,"l":75.42,"n":9,"o":75.42,"t":"2026-10-20T16:30:00Z","v":1101,"vw":75.447014},{"c":75.465,"h":75.465,"l":75.44,"n":15,"o":75.445,"t":"2026-10-20T16:35:00Z","v":1437,"vw":75.451218},{"c":75.485,"h":75.485,"l":75.44,"n":11,"o":75.45,"t":"2026-10-20T16:40:00Z","v":674,"vw":75.459963},{"c":75.55,"h":75.5899,"l":75.4927,"n":6,"o":75.4927,"t":"2026-10-20T16:45:00Z","v":1002,"vw":75.552961},{"c":75.48,"h":75.48,"l":75.48,"n":4,"o":75.48,"t":"2026-10-20T16:50:00Z","v":441,"vw":75.48},{"c":75.375,"h":75.38,"l":75.375,"n":4,"o":75.38,"t":"2026-10-20T17:00:00Z","v":2612,"vw":75.379808},{"c":75.28,"h":75.28,"l":75.28,"n":1,"o":75.28,"t":"2026-10-20T17:10:00Z","v":191,"vw":75.28},{"c":75.3,"h":75.3,"l":75.3,"n":3,"o":75.3,"t":"2026-10-20T17:15:00Z","v":227,"vw":75.3},{"c":75.29,"h":75.29,"l":75.29,"n":1,"o":75.29,"t":"2026-10-20T17:35:00Z","v":100,"vw":75.29},{"c":75.32,"h":75.32,"l":75.32,"n":2,"o":75.32,"t":"2026-10-20T17:40:00Z","v":190,"vw":75.32},{"c":75.36,"h":75.36,"l":75.33,"n":8,"o":75.33,"t":"2026-10-20T17:45:00Z","v":448,"vw":75.3525},{"c":75.38,"h":75.38,"l":75.36,"n":7,"o":75.38,"t":"2026-10-20T17:50:00Z","v":515,"vw":75.370698},{"c":75.355,"h":75.39,"l":75.355,"n":6,"o":75.39,"t":"2026-10-20T17:55:00Z","v":1539,"vw":75.358119},{"c":75.37,"h":75.37,"l":75.37,"n":3,"o":75.37,"t":"2026-10-20T18:00:00Z","v":357,"vw":75.37},{"c":75.38,"h":75.38,"l":75.38,"n":1,"o":75.38,"t":"2026-10-20T18:05:00Z","v":129,"vw":75.38},{"c":75.4271,"h":75.4271,"l":75.39,"n":2,"o":75.39,"t":"2026-10-20T18:10:00Z","v":276,"vw":75.413658},{"c":75.355,"h":75.355,"l":75.355,"n":1,"o":75.355,"t":"2026-10-20T18:15:00Z","v":600,"vw":75.355},{"c":75.3694,"h":75.3694,"l":75.3694,"n":4,"o":75.3694,"t":"2026-10-20T18:20:00Z","v":217,"vw":75.3694},{"c":75.37,"h":75.37,"l":75.34,"n":4,"o":75.35,"t":"2026-10-20T18:25:00Z","v":594,"vw":75.349126},{"c":75.35,"h":75.3701,"l":75.35,"n":7,"o":75.37,"t":"2026-10-20T18:30:00Z","v":1002,"vw":75.365157},{"c":75.37,"h":75.37,"l":75.335,"n":2,"o":75.335,"t":"2026-10-20T18:35:00Z","v":4467,"vw":75.369005},{"c":75.3,"h":75.3,"l":75.3,"n":4,"o":75.3,"t":"2026-10-20T18:40:00Z","v":161,"vw":75.3},{"c":75.41,"h":75.41,"l":75.39,"n":10,"o":75.39,"t":"2026-10-20T18:45:00Z","v":1602,"vw":75.391385},{"c":75.37,"h":75.37,"l":75.3284,"n":6,"o":75.3284,"t":"2026-10-20T18:50:00Z","v":317,"vw":75.3508},{"c":75.36,"h":75.36,"l":75.36,"n":1,"o":75.36,"t":"2026-10-20T18:55:00Z","v":100,"vw":75.36},{"c":75.42,"h":75.44,"l":75.355,"n":15,"o":75.355,"t":"2026-10-20T19:00:00Z","v":1453,"vw":75.402851},{"c":75.423,"h":75.423,"l":75.405,"n":4,"o":75.405,"t":"2026-10-20T19:05:00Z","v":460,"vw":75.414724},{"c":75.39,"h":75.4037,"l":75.3809,"n":8,"o":75.4037,"t":"2026-10-20T19:10:00Z","v":1205,"vw":75.391145},{"c":75.39,"h":75.41,"l":75.37,"n":6,"o":75.41,"t":"2026-10-20T19:15:00Z","v":631,"vw":75.387588},{"c":75.4,"h":75.4099,"l":75.355,"n":12,"o":75.355,"t":"2026-10-20T19:20:00Z","v":2740,"vw":75.395169},{"c":75.375,"h":75.43,"l":75.35,"n":40,"o":75.35,"t":"2026-10-20T19:25:00Z","v":9085,"vw":75.385163},{"c":75.4103,"h":75.48,"l":75.4,"n":4,"o":75.4,"t":"2026-10-20T19:30:00Z","v":801,"vw":75.417725},{"c":75.38,"h":75.4,"l":75.37,"n":8,"o":75.4,"t":"2026-10-20T19:35:00Z","v":752,"vw":75.387138},{"c":75.375,"h":75.375,"l":75.33,"n":33,"o":75.36,"t":"2026-10-20T19:40:00Z","v":1940,"vw":75.353466},{"c":75.32,"h":75.38,"l":75.3,"n":74,"o":75.37,"t":"2026-10-20T19:45:00Z","v":3347,"vw":75.346279},{"c":75.29,"h":75.31,"l":75.25,"n":40,"o":75.31,"t":"2026-10-20T19:50:00Z","v":1517,"vw":75.283807},{"c":75.28,"h":75.28,"l":75.15,"n":85,"o":75.25,"t":"2026-10-20T19:55:00Z","v":9338,"vw":75.255418},{"c":75.21,"h":75.21,"l":75.21,"n":5,"o":75.21,"t":"2026-10-20T20:00:00Z","v":466,"vw":75.21},{"c":76.15,"h":76.18,"l":75.98,"n":14,"o":75.98,"t":"2026-10-21T13:30:00Z","v":2719,"vw":76.006074},{"c":76.01,"h":76.01,"l":75.9901,"n":12,"o":75.9901,"t":"2026-10-21T13:35:00Z","v":777,"vw":75.994316},{"c":75.985,"h":76.13,"l":75.985,"n":14,"o":76.13,"t":"2026-10-21T13:40:00Z","v":1331,"vw":76.037934},{"c":75.98,"h":76.035,"l":75.98,"n":19,"o":76.01,"t":"2026-10-21T13:45:00Z","v":895,"vw":76.00125},{"c":75.92,"h":75.92,"l":75.92,"n":8,"o":75.92,"t":"2026-10-21T13:55:00Z","v":432,"vw":75.92},{"c":76.02,"h":76.02,"l":75.99,"n":8,"o":75.99,"t":"2026-10-21T14:00:00Z","v":428,"vw":76.002807},{"c":75.925,"h":75.925,"l":75.925,"n":1,"o":75.925,"t":"2026-10-21T14:05:00Z","v":480,"vw":75.925},{"c":75.9475,"h":75.9475,"l":75.8916,"n":10,"o":75.8916,"t":"2026-10-21T14:10:00Z","v":1942,"vw":75.912001},{"c":75.9494,"h":75.9494,"l":75.9494,"n":5,"o":75.9494,"t":"2026-10-21T14:15:00Z","v":394,"vw":75.9494},{"c":76.04,"h":76.105,"l":75.94,"n":10,"o":75.94,"t":"2026-10-21T14:20:00Z","v":1321,"vw":76.064455},{"c":76.12,"h":76.12,"l":76.01,"n":51,"o":76.04,"t":"2026-10-21T14:25:00Z","v":1177,"vw":76.048914},{"c":76.22,"h":76.22,"l":76.12,"n":19,"o":76.14,"t":"2026-10-21T14:30:00Z","v":1284,"vw":76.202743},{"c":76.215,"h":76.215,"l":76.215,"n":2,"o":76.215,"t":"2026-10-21T14:35:00Z","v":106,"vw":76.215},{"c":76.265,"h":76.27,"l":76.19,"n":15,"o":76.2,"t":"2026-10-21T14:40:00Z","v":1323,"vw":76.226243},{"c":76.2792,"h":76.2792,"l":76.2792,"n":3,"o":76.2792,"t":"2026-10-21T14:45:00Z","v":115,"vw":76.2792},{"c":76.29,"h":76.3899,"l":76.28,"n":6,"o":76.3899,"t":"2026-10-21T14:50:00Z","v":472,"vw":76.331078},{"c":76.16,"h":76.16,"l":76.145,"n":7,"o":76.145,"t":"2026-10-21T14:55:00Z","v":1545,"vw":76.146054},{"c":76.1215,"h":76.2,"l":76.1215,"n":9,"o":76.2,"t":"2026-10-21T15:00:00Z","v":628,"vw":76.179101},{"c":76.075,"h":76.075,"l":76.07,"n":8,"o":76.07,"t":"2026-10-21T15:05:00Z","v":500,"vw":76.071706},{"c":76.04,"h":76.115,"l":76.025,"n":21,"o":76.09,"t":"2026-10-21T15:10:00Z","v":1403,"vw":76.051349},{"c":75.975,"h":75.975,"l":75.975,"n":2,"o":75.975,"t":"2026-10-21T15:15:00Z","v":254,"vw":75.975},{"c":76.05,"h":76.05,"l":75.995,"n":6,"o":75.995,"t":"2026-10-21T15:20:00Z","v":472,"vw":76.00875},{"c":76.045,"h":76.11,"l":76.04,"n":9,"o":76.11,"t":"2026-10-21T15:25:00Z","v":1372,"vw":76.069259},{"c":75.98,"h":76.055,"l":75.98,"n":9,"o":76.055,"t":"2026-10-21T15:30:00Z","v":1682,"vw":76.029834},{"c":76.195,"h":76.195,"l":76.0182,"n":6,"o":76.0182,"t":"2026-10-21T15:35:00Z","v":473,"vw":76.079316},{"c":76.215,"h":76.215,"l":76.215,"n":2,"o":76.215,"t":"2026-10-21T15:40:00Z","v":152,"vw":76.215},{"c":76.3199,"h":76.3399,"l":76.285,"n":4,"o":76.285,"t":"2026-10-21T15:45:00Z","v":550,"vw":76.32092},{"c":76.34,"h":76.346,"l":76.284,"n":5,"o":76.284,"t":"2026-10-21T15:50:00Z","v":673,"vw":76.320664},{"c":76.29,"h":76.33,"l":76.29,"n":11,"o":76.3094,"t":"2026-10-21T15:55:00Z","v":1216,"vw":76.308405},{"c":76.3,"h":76.3,"l":76.3,"n":3,"o":76.3,"t":"2026-10-21T16:00:00Z","v":108,"vw":76.3},{"c":76.334,"h":76.3801,"l":76.334,"n":4,"o":76.3801,"t":"2026-10-21T16:05:00Z","v":1051,"vw":76.356777},{"c":76.34,"h":76.36,"l":76.34,"n":6,"o":76.35,"t":"2026-10-21T16:10:00Z","v":587,"vw":76.35},{"c":76.305,"h":76.365,"l":76.29,"n":7,"o":76.35,"t":"2026-10-21T16:15:00Z","v":753,"vw":76.33342},{"c":76.31,"h":76.31,"l":76.31,"n":3,"o":76.31,"t":"2026-10-21T16:20:00Z","v":131,"vw":76.31},{"c":76.37,"h":76.37,"l":76.32,"n":7,"o":76.37,"t":"2026-10-21T16:25:00Z","v":560,"vw":76.359059},{"c":76.4151,"h":76.46,"l":76.4151,"n":7,"o":76.425,"t":"2026-10-21T16:30:00Z","v":514,"vw":76.429727},{"c":76.67,"h":76.67,"l":76.42,"n":14,"o":76.42,"t":"2026-10-21T16:35:00Z","v":1834,"vw":76.510138},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-10-21T16:40:00Z","v":200,"vw":76.62},{"c":76.51,"h":76.56,"l":76.5,"n":9,"o":76.5201,"t":"2026-10-21T16:45:00Z","v":1037,"vw":76.526062},{"c":76.6268,"h":76.6268,"l":76.55,"n":11,"o":76.55,"t":"2026-10-21T16:50:00Z","v":905,"vw":76.579072},{"c":76.545,"h":76.56,"l":76.545,"n":10,"o":76.56,"t":"2026-10-21T16:55:00Z","v":772,"vw":76.5576},{"c":76.585,"h":76.585,"l":76.585,"n":4,"o":76.585,"t":"2026-10-21T17:00:00Z","v":299,"vw":76.585},{"c":76.61,"h":76.61,"l":76.58,"n":22,"o":76.605,"t":"2026-10-21T17:10:00Z","v":3561,"vw":76.585027},{"c":76.56,"h":76.56,"l":76.52,"n":30,"o":76.55,"t":"2026-10-21T17:15:00Z","v":3435,"vw":76.55306},{"c":76.59,"h":76.59,"l":76.54,"n":17,"o":76.56,"t":"2026-10-21T17:20:00Z","v":2017,"vw":76.565082},{"c":76.63,"h":76.63,"l":76.63,"n":2,"o":76.63,"t":"2026-10-21T17:25:00Z","v":115,"vw":76.63},{"c":76.67,"h":76.67,"l":76.615,"n":3,"o":76.615,"t":"2026-10-21T17:35:00Z","v":343,"vw":76.632684},{"c":76.69,"h":76.72,"l":76.69,"n":11,"o":76.72,"t":"2026-10-21T17:40:00Z","v":1121,"vw":76.705},{"c":76.8,"h":76.81,"l":76.76,"n":36,"o":76.76,"t":"2026-10-21T17:45:00Z","v":2479,"vw":76.795503},{"c":76.81,"h":76.81,"l":76.8,"n":21,"o":76.8,"t":"2026-10-21T17:50:00Z","v":3922,"vw":76.80133},{"c":76.78,"h":76.79,"l":76.74,"n":8,"o":76.74,"t":"2026-10-21T17:55:00Z","v":484,"vw":76.770387},{"c":76.6966,"h":76.7299,"l":76.6601,"n":9,"o":76.7,"t":"2026-10-21T18:00:00Z","v":1812,"vw":76.700659},{"c":76.78,"h":76.82,"l":76.73,"n":21,"o":76.73,"t":"2026-10-21T18:05:00Z","v":4199,"vw":76.809094},{"c":76.86,"h":76.86,"l":76.815,"n":11,"o":76.815,"t":"2026-10-21T18:10:00Z","v":1054,"vw":76.839034},{"c":76.88,"h":76.96,"l":76.88,"n":5,"o":76.96,"t":"2026-10-21T18:15:00Z","v":487,"vw":76.903485},{"c":76.845,"h":76.85,"l":76.845,"n":3,"o":76.85,"t":"2026-10-21T18:20:00Z","v":360,"vw":76.846389},{"c":76.87,"h":76.88,"l":76.85,"n":7,"o":76.85,"t":"2026-10-21T18:25:00Z","v":706,"vw":76.866103},{"c":76.86,"h":76.925,"l":76.855,"n":21,"o":76.885,"t":"2026-10-21T18:30:00Z","v":2180,"vw":76.87007},{"c":76.9,"h":76.9,"l":76.8498,"n":4,"o":76.8498,"t":"2026-10-21T18:35:00Z","v":577,"vw":76.89105},{"c":76.92,"h":76.92,"l":76.92,"n":3,"o":76.92,"t":"2026-10-21T18:40:00Z","v":295,"vw":76.92},{"c":76.8356,"h":76.92,"l":76.8356,"n":5,"o":76.92,"t":"2026-10-21T18:45:00Z","v":1922,"vw":76.848526},{"c":76.83,"h":76.84,"l":76.8,"n":7,"o":76.84,"t":"2026-10-21T18:50:00Z","v":1586,"vw":76.811314},{"c":76.73,"h":76.79,"l":76.73,"n":9,"o":76.79,"t":"2026-10-21T18:55:00Z","v":421,"vw":76.76},{"c":76.5693,"h":76.5693,"l":76.5693,"n":2,"o":76.5693,"t":"2026-10-21T19:00:00Z","v":339,"vw":76.5693},{"c":76.58,"h":76.58,"l":76.58,"n":1,"o":76.58,"t":"2026-10-21T19:05:00Z","v":200,"vw":76.58},{"c":76.59,"h":76.61,"l":76.59,"n":2,"o":76.61,"t":"2026-10-21T19:10:00Z","v":213,"vw":76.59939},{"c":76.67,"h":76.69,"l":76.6521,"n":4,"o":76.6521,"t":"2026-10-21T19:15:00Z","v":603,"vw":76.673938},{"c":76.62,"h":76.685,"l":76.62,"n":6,"o":76.685,"t":"2026-10-21T19:20:00Z","v":575,"vw":76.670866},{"c":76.75,"h":76.75,"l":76.615,"n":9,"o":76.615,"t":"2026-10-21T19:25:00Z","v":1233,"vw":76.697328},{"c":76.635,"h":76.68,"l":76.63,"n":9,"o":76.68,"t":"2026-10-21T19:30:00Z","v":1018,"vw":76.639592},{"c":76.6,"h":76.605,"l":76.6,"n":9,"o":76.605,"t":"2026-10-21T19:35:00Z","v":1088,"vw":76.601589},{"c":76.59,"h":76.59,"l":76.566,"n":19,"o":76.566,"t":"2026-10-21T19:40:00Z","v":288,"vw":76.578},{"c":76.47,"h":76.55,"l":76.47,"n":12,"o":76.55,"t":"2026-10-21T19:45:00Z","v":589,"vw":76.510742},{"c":76.46,"h":76.495,"l":76.46,"n":22,"o":76.495,"t":"2026-10-21T19:50:00Z","v":684,"vw":76.473393},{"c":76.29,"h":76.43,"l":76.28,"n":17,"o":76.43,"t":"2026-10-21T19:55:00Z","v":1826,"vw":76.320208},{"c":76.35,"h":76.35,"l":76.35,"n":6,"o":76.35,"t":"2026-10-21T20:00:00Z","v":345,"vw":76.35},{"c":75.89,"h":76.27,"l":75.89,"n":50,"o":75.95,"t":"2026-10-22T13:30:00Z","v":6072,"vw":75.967386},{"c":75.9,"h":75.985,"l":75.845,"n":22,"o":75.925,"t":"2026-10-22T13:35:00Z","v":1819,"vw":75.910362},{"c":75.75,"h":75.985,"l":75.7229,"n":29,"o":75.91,"t":"2026-10-22T13:40:00Z","v":3393,"vw":75.868554},{"c":75.545,"h":75.64,"l":75.545,"n":10,"o":75.61,"t":"2026-10-22T13:45:00Z","v":800,"vw":75.607391},{"c":75.635,"h":75.6888,"l":75.61,"n":13,"o":75.6199,"t":"2026-10-22T13:50:00Z","v":1650,"vw":75.631664},{"c":75.77,"h":75.77,"l":75.77,"n":4,"o":75.77,"t":"2026-10-22T13:55:00Z","v":350,"vw":75.77},{"c":75.85,"h":75.85,"l":75.85,"n":5,"o":75.85,"t":"2026-10-22T14:00:00Z","v":142,"vw":75.85},{"c":75.72,"h":75.775,"l":75.72,"n":3,"o":75.775,"t":"2026-10-22T14:05:00Z","v":240,"vw":75.7475},{"c":75.71,"h":75.71,"l":75.59,"n":22,"o":75.59,"t":"2026-10-22T14:10:00Z","v":523,"vw":75.662},{"c":75.56,"h":75.585,"l":75.56,"n":13,"o":75.585,"t":"2026-10-22T14:15:00Z","v":545,"vw":75.575},{"c":75.6267,"h":75.6267,"l":75.5817,"n":6,"o":75.5817,"t":"2026-10-22T14:20:00Z","v":890,"vw":75.604646},{"c":75.15,"h":75.24,"l":75.12,"n":10,"o":75.24,"t":"2026-10-22T14:30:00Z","v":786,"vw":75.176923},{"c":75.1,"h":75.2,"l":75.1,"n":4,"o":75.2,"t":"2026-10-22T14:35:00Z","v":210,"vw":75.15},{"c":75.19,"h":75.31,"l":75.19,"n":6,"o":75.275,"t":"2026-10-22T14:40:00Z","v":1308,"vw":75.284032},{"c":75.23,"h":75.23,"l":75.2,"n":13,"o":75.2,"t":"2026-10-22T14:45:00Z","v":888,"vw":75.215632},{"c":75.2,"h":75.32,"l":75.19,"n":5,"o":75.32,"t":"2026-10-22T14:50:00Z","v":522,"vw":75.222},{"c":75.08,"h":75.135,"l":75,"n":14,"o":75.135,"t":"2026-10-22T14:55:00Z","v":996,"vw":75.082254},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-22T15:00:00Z","v":286,"vw":74.98},{"c":74.995,"h":74.995,"l":74.995,"n":3,"o":74.995,"t":"2026-10-22T15:05:00Z","v":105,"vw":74.995},{"c":74.91,"h":74.91,"l":74.91,"n":2,"o":74.91,"t":"2026-10-22T15:10:00Z","v":125,"vw":74.91},{"c":74.86,"h":74.86,"l":74.86,"n":4,"o":74.86,"t":"2026-10-22T15:15:00Z","v":1338,"vw":74.86},{"c":74.8878,"h":75.0154,"l":74.8878,"n":6,"o":74.95,"t":"2026-10-22T15:20:00Z","v":1222,"vw":74.942298},{"c":74.79,"h":74.89,"l":74.77,"n":18,"o":74.86,"t":"2026-10-22T15:25:00Z","v":1836,"vw":74.812152},{"c":74.78,"h":74.84,"l":74.71,"n":27,"o":74.8,"t":"2026-10-22T15:30:00Z","v":3312,"vw":74.750987},{"c":74.945,"h":74.945,"l":74.82,"n":5,"o":74.82,"t":"2026-10-22T15:35:00Z","v":800,"vw":74.841875},{"c":74.94,"h":75.05,"l":74.87,"n":27,"o":74.93,"t":"2026-10-22T15:40:00Z","v":11387,"vw":74.899008},{"c":75.03,"h":75.11,"l":74.93,"n":30,"o":74.96,"t":"2026-10-22T15:45:00Z","v":4760,"vw":75.027467},{"c":75.08,"h":75.09,"l":75.08,"n":10,"o":75.08,"t":"2026-10-22T15:50:00Z","v":635,"vw":75.084762},{"c":75.27,"h":75.27,"l":75.18,"n":19,"o":75.18,"t":"2026-10-22T15:55:00Z","v":2170,"vw":75.247468},{"c":75.25,"h":75.29,"l":75.25,"n":14,"o":75.255,"t":"2026-10-22T16:00:00Z","v":1330,"vw":75.266364},{"c":75.22,"h":75.28,"l":75.22,"n":8,"o":75.28,"t":"2026-10-22T16:10:00Z","v":852,"vw":75.254286},{"c":75.29,"h":75.32,"l":75.26,"n":14,"o":75.27,"t":"2026-10-22T16:15:00Z","v":72016,"vw":75.319699},{"c":75.28,"h":75.28,"l":75.23,"n":12,"o":75.26,"t":"2026-10-22T16:20:00Z","v":2222,"vw":75.249452},{"c":75.24,"h":75.24,"l":75.24,"n":4,"o":75.24,"t":"2026-10-22T16:25:00Z","v":166,"vw":75.24},{"c":75.23,"h":75.235,"l":75.2,"n":5,"o":75.235,"t":"2026-10-22T16:30:00Z","v":524,"vw":75.222295},{"c":75.18,"h":75.225,"l":75.18,"n":8,"o":75.225,"t":"2026-10-22T16:35:00Z","v":1570,"vw":75.18474},{"c":75.248,"h":75.25,"l":75.248,"n":10,"o":75.25,"t":"2026-10-22T16:40:00Z","v":1246,"vw":75.249791},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-10-22T16:50:00Z","v":100,"vw":75.2},{"c":75.28,"h":75.28,"l":75.19,"n":9,"o":75.19,"t":"2026-10-22T16:55:00Z","v":770,"vw":75.241064},{"c":75.28,"h":75.28,"l":75.28,"n":1,"o":75.28,"t":"2026-10-22T17:00:00Z","v":100,"vw":75.28},{"c":75.13,"h":75.19,"l":75.13,"n":4,"o":75.19,"t":"2026-10-22T17:05:00Z","v":214,"vw":75.161564},{"c":75.16,"h":75.18,"l":75.16,"n":6,"o":75.18,"t":"2026-10-22T17:10:00Z","v":2625,"vw":75.167924},{"c":75.13,"h":75.13,"l":75.06,"n":10,"o":75.11,"t":"2026-10-22T17:15:00Z","v":757,"vw":75.107143},{"c":75.1334,"h":75.1334,"l":75.1201,"n":3,"o":75.1201,"t":"2026-10-22T17:20:00Z","v":381,"vw":75.127684},{"c":75.07,"h":75.1,"l":75.07,"n":8,"o":75.1,"t":"2026-10-22T17:25:00Z","v":675,"vw":75.09384},{"c":75.065,"h":75.065,"l":75.0499,"n":8,"o":75.0499,"t":"2026-10-22T17:30:00Z","v":508,"vw":75.059683},{"c":74.955,"h":74.955,"l":74.955,"n":3,"o":74.955,"t":"2026-10-22T17:40:00Z","v":231,"vw":74.955},{"c":74.98,"h":74.98,"l":74.885,"n":25,"o":74.91,"t":"2026-10-22T17:45:00Z","v":1025,"vw":74.9265},{"c":75.02,"h":75.02,"l":74.94,"n":8,"o":74.94,"t":"2026-10-22T17:50:00Z","v":841,"vw":74.985449},{"c":75.15,"h":75.15,"l":75.02,"n":7,"o":75.03,"t":"2026-10-22T17:55:00Z","v":963,"vw":75.049604},{"c":75.05,"h":75.14,"l":75.01,"n":16,"o":75.14,"t":"2026-10-22T18:00:00Z","v":1374,"vw":75.047388},{"c":75.045,"h":75.07,"l":74.97,"n":12,"o":75,"t":"2026-10-22T18:05:00Z","v":888,"vw":75.025128},{"c":75.07,"h":75.12,"l":75.04,"n":10,"o":75.04,"t":"2026-10-22T18:10:00Z","v":742,"vw":75.069097},{"c":75.07,"h":75.09,"l":75.03,"n":7,"o":75.03,"t":"2026-10-22T18:15:00Z","v":611,"vw":75.070034},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-22T18:20:00Z","v":100,"vw":75.1},{"c":75.01,"h":75.08,"l":75.01,"n":7,"o":75.08,"t":"2026-10-22T18:25:00Z","v":704,"vw":75.06},{"c":75.0419,"h":75.0419,"l":74.99,"n":10,"o":74.99,"t":"2026-10-22T18:30:00Z","v":1862,"vw":75.032187},{"c":75.13,"h":75.14,"l":75.09,"n":9,"o":75.09,"t":"2026-10-22T18:35:00Z","v":685,"vw":75.112},{"c":75.17,"h":75.17,"l":75.17,"n":2,"o":75.17,"t":"2026-10-22T18:40:00Z","v":115,"vw":75.17},{"c":75.215,"h":75.24,"l":75.1545,"n":16,"o":75.1545,"t":"2026-10-22T18:45:00Z","v":1488,"vw":75.202901},{"c":75.2,"h":75.23,"l":75.2,"n":11,"o":75.2017,"t":"2026-10-22T18:50:00Z","v":1125,"vw":75.210248},{"c":75.14,"h":75.2,"l":75.14,"n":7,"o":75.1624,"t":"2026-10-22T18:55:00Z","v":687,"vw":75.172123},{"c":75.17,"h":75.17,"l":75.17,"n":4,"o":75.17,"t":"2026-10-22T19:00:00Z","v":214,"vw":75.17},{"c":75.32,"h":75.32,"l":75.29,"n":7,"o":75.29,"t":"2026-10-22T19:05:00Z","v":505,"vw":75.305},{"c":75.2739,"h":75.2739,"l":75.26,"n":4,"o":75.26,"t":"2026-10-22T19:10:00Z","v":219,"vw":75.266654},{"c":75.27,"h":75.27,"l":75.27,"n":3,"o":75.27,"t":"2026-10-22T19:15:00Z","v":235,"vw":75.27},{"c":75.255,"h":75.31,"l":75.2101,"n":22,"o":75.31,"t":"2026-10-22T19:20:00Z","v":1944,"vw":75.256073},{"c":75.19,"h":75.27,"l":75.19,"n":4,"o":75.27,"t":"2026-10-22T19:25:00Z","v":378,"vw":75.247778},{"c":75.21,"h":75.21,"l":75.17,"n":12,"o":75.17,"t":"2026-10-22T19:30:00Z","v":356,"vw":75.196667},{"c":75.1799,"h":75.1799,"l":75.1799,"n":3,"o":75.1799,"t":"2026-10-22T19:35:00Z","v":336,"vw":75.1799},{"c":75.14,"h":75.22,"l":75.115,"n":35,"o":75.22,"t":"2026-10-22T19:40:00Z","v":2222,"vw":75.159673},{"c":75.18,"h":75.18,"l":75.12,"n":19,"o":75.121,"t":"2026-10-22T19:45:00Z","v":2472,"vw":75.133242},{"c":75.29,"h":75.375,"l":75.2701,"n":24,"o":75.2701,"t":"2026-10-22T19:50:00Z","v":1659,"vw":75.345241},{"c":75.39,"h":75.41,"l":75.33,"n":27,"o":75.33,"t":"2026-10-22T19:55:00Z","v":2259,"vw":75.379513},{"c":75.39,"h":75.39,"l":75.39,"n":7,"o":75.39,"t":"2026-10-22T20:00:00Z","v":318,"vw":75.39},{"c":76.05,"h":76.05,"l":76.05,"n":1,"o":76.05,"t":"2026-10-22T23:45:00Z","v":1500,"vw":76.05}],"history":[{"c":65.42,"h":65.71,"l":64.96,"n":960,"o":65.71,"t":"2024-10-21T04:00:00Z","v":65537,"vw":65.239034},{"c":64.86,"h":65.13,"l":64.53,"n":847,"o":65.02,"t":"2024-10-22T04:00:00Z","v":45021,"vw":64.932217},{"c":65.49,"h":65.49,"l":64.87,"n":909,"o":64.87,"t":"2024-10-23T04:00:00Z","v":102234,"vw":65.075763},{"c":64.95,"h":65.67,"l":64.71,"n":785,"o":65.67,"t":"2024-10-24T04:00:00Z","v":124608,"vw":65.108294},{"c":64.3,"h":65.33,"l":64.23,"n":646,"o":65.33,"t":"2024-10-25T04:00:00Z","v":41043,"vw":64.699469},{"c":65.16,"h":65.36,"l":64.72,"n":819,"o":64.72,"t":"2024-10-28T04:00:00Z","v":49269,"vw":65.131266},{"c":63.94,"h":64.67,"l":63.82,"n":986,"o":64.67,"t":"2024-10-29T04:00:00Z","v":63441,"vw":64.149179},{"c":63.46,"h":63.98,"l":63.3823,"n":551,"o":63.91,"t":"2024-10-30T04:00:00Z","v":35912,"vw":63.669105},{"c":64.32,"h":64.5,"l":63.45,"n":789,"o":63.51,"t":"2024-10-31T04:00:00Z","v":50831,"vw":64.25114},{"c":62.64,"h":64.65,"l":62.515,"n":1211,"o":64.65,"t":"2024-11-01T04:00:00Z","v":106191,"vw":63.262681},{"c":61.24,"h":61.49,"l":60.58,"n":1744,"o":61.35,"t":"2024-11-04T05:00:00Z","v":131264,"vw":61.15071},{"c":63.05,"h":63.07,"l":61.15,"n":831,"o":61.56,"t":"2024-11-05T05:00:00Z","v":77031,"vw":62.360611},{"c":63.24,"h":63.395,"l":62.595,"n":1057,"o":63.27,"t":"2024-11-06T05:00:00Z","v":104822,"vw":63.104517},{"c":64.41,"h":65.1,"l":63.7099,"n":1277,"o":64.24,"t":"2024-11-07T05:00:00Z","v":145183,"vw":64.555142},{"c":65.74,"h":65.8442,"l":64.7,"n":1127,"o":64.7,"t":"2024-11-08T05:00:00Z","v":67342,"vw":65.410877},{"c":66.24,"h":66.54,"l":65.8,"n":1092,"o":66.15,"t":"2024-11-11T05:00:00Z","v":86639,"vw":66.090046},{"c":65.51,"h":66.08,"l":64.755,"n":1073,"o":66.08,"t":"2024-11-12T05:00:00Z","v":81553,"vw":65.284333},{"c":65.34,"h":66.3088,"l":65.15,"n":840,"o":66.02,"t":"2024-11-13T05:00:00Z","v":61992,"vw":65.769317},{"c":64.93,"h":65.83,"l":64.82,"n":790,"o":65.46,"t":"2024-11-14T05:00:00Z","v":61891,"vw":65.476022},{"c":65.61,"h":65.65,"l":64.51,"n":634,"o":64.8,"t":"2024-11-15T05:00:00Z","v":55395,"vw":65.266348},{"c":66.58,"h":67.05,"l":65.77,"n":898,"o":65.77,"t":"2024-11-18T05:00:00Z","v":69218,"vw":66.479069},{"c":67.8,"h":67.8,"l":65.81,"n":1101,"o":66.16,"t":"2024-11-19T05:00:00Z","v":117907,"vw":66.640246},{"c":67.43,"h":68.18,"l":67.02,"n":1070,"o":68.07,"t":"2024-11-20T05:00:00Z","v":122021,"vw":67.397661},{"c":69.69,"h":69.71,"l":67.5,"n":1446,"o":67.84,"t":"2024-11-21T05:00:00Z","v":152762,"vw":69.143257},{"c":69.05,"h":70.02,"l":68.72,"n":1657,"o":70.02,"t":"2024-11-22T05:00:00Z","v":143690,"vw":69.229878},{"c":68.62,"h":69.92,"l":68,"n":1132,"o":69.92,"t":"2024-11-25T05:00:00Z","v":108258,"vw":68.788379},{"c":70.09,"h":70.11,"l":68.54,"n":979,"o":68.54,"t":"2024-11-26T05:00:00Z","v":108409,"vw":69.730103},{"c":69.49,"h":70.35,"l":69.3,"n":1165,"o":70.35,"t":"2024-11-27T05:00:00Z","v":106918,"vw":69.6269},{"c":69.83,"h":70.05,"l":69.7,"n":757,"o":69.74,"t":"2024-11-29T05:00:00Z","v":73468,"vw":69.871768},{"c":68.32,"h":70.15,"l":68.2359,"n":1325,"o":69.99,"t":"2024-12-02T05:00:00Z","v":111505,"vw":68.727504},{"c":68.06,"h":69.0167,"l":67.98,"n":645,"o":68.65,"t":"2024-12-03T05:00:00Z","v":57970,"vw":68.449601},{"c":68.85,"h":69.05,"l":68.4079,"n":791,"o":68.52,"t":"2024-12-04T05:00:00Z","v":71105,"vw":68.675649},{"c":69.07,"h":69.4362,"l":68.7943,"n":1089,"o":69.12,"t":"2024-12-05T05:00:00Z","v":108086,"vw":69.187516},{"c":68.37,"h":69.4716,"l":68.1151,"n":1061,"o":69.24,"t":"2024-12-06T05:00:00Z","v":92134,"vw":68.503309},{"c":66.65,"h":68.38,"l":66.24,"n":1459,"o":68.38,"t":"2024-12-09T05:00:00Z","v":110877,"vw":66.875247},{"c":65.4,"h":66.4,"l":65.03,"n":1040,"o":66.4,"t":"2024-12-10T05:00:00Z","v":114003,"vw":65.379901},{"c":65.76,"h":66.07,"l":65.43,"n":758,"o":65.73,"t":"2024-12-11T05:00:00Z","v":64494,"vw":65.811616},{"c":65.66,"h":66.5099,"l":65.66,"n":787,"o":66.01,"t":"2024-12-12T05:00:00Z","v":65034,"vw":66.071389},{"c":65.7,"h":66.14,"l":65.68,"n":719,"o":65.97,"t":"2024-12-13T05:00:00Z","v":50395,"vw":65.873095},{"c":65.56,"h":66.267,"l":65.28,"n":706,"o":65.7,"t":"2024-12-16T05:00:00Z","v":57407,"vw":65.850384},{"c":64.71,"h":65.1599,"l":64.3216,"n":900,"o":65.1,"t":"2024-12-17T05:00:00Z","v":82319,"vw":64.696013},{"c":62.79,"h":65,"l":62.74,"n":694,"o":65,"t":"2024-12-18T05:00:00Z","v":90245,"vw":64.010137},{"c":63.24,"h":63.875,"l":63.11,"n":825,"o":63.11,"t":"2024-12-19T05:00:00Z","v":106959,"vw":63.555882},{"c":63.78,"h":64,"l":62.0029,"n":1263,"o":62.04,"t":"2024-12-20T05:00:00Z","v":78230,"vw":63.316246},{"c":64.27,"h":64.27,"l":62.84,"n":742,"o":63.66,"t":"2024-12-23T05:00:00Z","v":57415,"vw":63.578706},{"c":64.87,"h":64.87,"l":64.16,"n":304,"o":64.46,"t":"2024-12-24T05:00:00Z","v":19297,"vw":64.527986},{"c":64.72,"h":64.89,"l":64.3509,"n":597,"o":64.79,"t":"2024-12-26T05:00:00Z","v":40343,"vw":64.694843},{"c":64.15,"h":64.43,"l":63.61,"n":617,"o":64.43,"t":"2024-12-27T05:00:00Z","v":46294,"vw":63.939497},{"c":64.03,"h":64.17,"l":63.17,"n":917,"o":63.63,"t":"2024-12-30T05:00:00Z","v":225097,"vw":63.833326},{"c":63.75,"h":64.3172,"l":63.55,"n":690,"o":64.19,"t":"2024-12-31T05:00:00Z","v":62776,"vw":63.847985},{"c":65.33,"h":65.39,"l":64.227,"n":1241,"o":64.32,"t":"2025-01-02T05:00:00Z","v":138565,"vw":64.902921},{"c":66.71,"h":66.9799,"l":65.54,"n":1471,"o":66.09,"t":"2025-01-03T05:00:00Z","v":156704,"vw":66.599143},{"c":66.47,"h":67.23,"l":65.94,"n":1409,"o":67.23,"t":"2025-01-06T05:00:00Z","v":177550,"vw":66.536799},{"c":66.11,"h":66.79,"l":65.45,"n":1200,"o":66.79,"t":"2025-01-07T05:00:00Z","v":105156,"vw":66.06203},{"c":66.01,"h":66.01,"l":64.28,"n":1597,"o":65.96,"t":"2025-01-08T05:00:00Z","v":180265,"vw":65.087599},{"c":67.31,"h":67.8791,"l":66.3815,"n":2122,"o":67.05,"t":"2025-01-10T05:00:00Z","v":164736,"vw":67.124553},{"c":66.15,"h":66.84,"l":65.2401,"n":1546,"o":66.84,"t":"2025-01-13T05:00:00Z","v":124178,"vw":65.903832},{"c":67.41,"h":67.72,"l":66.4847,"n":990,"o":66.63,"t":"2025-01-14T05:00:00Z","v":81310,"vw":67.255203},{"c":68.46,"h":69.195,"l":68.13,"n":1412,"o":68.73,"t":"2025-01-15T05:00:00Z","v":103441,"vw":68.674398},{"c":70.5,"h":70.6286,"l":68.86,"n":2181,"o":68.86,"t":"2025-01-16T05:00:00Z","v":324085,"vw":70.27215},{"c":70.44,"h":70.7,"l":69.78,"n":1927,"o":70.38,"t":"2025-01-17T05:00:00Z","v":182570,"vw":70.335801},{"c":72.27,"h":72.8546,"l":71.41,"n":2311,"o":71.83,"t":"2025-01-21T05:00:00Z","v":233105,"vw":72.171804},{"c":71.84,"h":73.23,"l":71.57,"n":2019,"o":73.23,"t":"2025-01-22T05:00:00Z","v":191372,"vw":72.165212},{"c":72.21,"h":73.25,"l":72.02,"n":2303,"o":72.09,"t":"2025-01-23T05:00:00Z","v":350949,"vw":72.652374},{"c":72.68,"h":72.81,"l":71.9301,"n":1571,"o":72.48,"t":"2025-01-24T05:00:00Z","v":127822,"vw":72.399366},{"c":65.08,"h":67.93,"l":64.2166,"n":4447,"o":67.93,"t":"2025-01-27T05:00:00Z","v":408147,"vw":65.567419},{"c":65.63,"h":66.07,"l":64.03,"n":1763,"o":66.07,"t":"2025-01-28T05:00:00Z","v":212822,"vw":64.822059},{"c":66.57,"h":67.2999,"l":65.6,"n":1171,"o":65.79,"t":"2025-01-29T05:00:00Z","v":87853,"vw":66.472899},{"c":69.08,"h":69.209,"l":67.48,"n":1883,"o":67.48,"t":"2025-01-30T05:00:00Z","v":131860,"vw":68.627567},{"c":68.27,"h":69.2667,"l":68.1,"n":1415,"o":69.11,"t":"2025-01-31T05:00:00Z","v":183732,"vw":68.71752},{"c":68.89,"h":69.16,"l":66.62,"n":1480,"o":67,"t":"2025-02-03T05:00:00Z","v":179480,"vw":68.360548},{"c":68.75,"h":68.9,"l":67.45,"n":1039,"o":68.67,"t":"2025-02-04T05:00:00Z","v":75986,"vw":68.437377},{"c":69.7,"h":70.359,"l":68.9556,"n":1123,"o":69.52,"t":"2025-02-05T05:00:00Z","v":123913,"vw":70.004989},{"c":69.64,"h":70.08,"l":68.9799,"n":963,"o":70.08,"t":"2025-02-06T05:00:00Z","v":93415,"vw":69.471263},{"c":69.12,"h":70.2099,"l":68.91,"n":917,"o":69.73,"t":"2025-02-07T05:00:00Z","v":74163,"vw":69.318207},{"c":69.73,"h":69.73,"l":69.03,"n":927,"o":69.52,"t":"2025-02-10T05:00:00Z","v":78390,"vw":69.33916},{"c":69.8,"h":69.8,"l":68.8198,"n":1010,"o":69.41,"t":"2025-02-11T05:00:00Z","v":92985,"vw":69.338846},{"c":69.9,"h":70.2247,"l":68.32,"n":801,"o":68.74,"t":"2025-02-12T05:00:00Z","v":119069,"vw":69.859866},{"c":70.18,"h":70.2399,"l":69.3211,"n":930,"o":70.08,"t":"2025-02-13T05:00:00Z","v":116226,"vw":69.742127},{"c":70.21,"h":71.02,"l":69.76,"n":1032,"o":70.29,"t":"2025-02-14T05:00:00Z","v":64726,"vw":70.41449},{"c":71.31,"h":71.38,"l":70.55,"n":1408,"o":70.71,"t":"2025-02-18T05:00:00Z","v":128327,"vw":71.012762},{"c":71.49,"h":71.8314,"l":70.82,"n":1124,"o":71.22,"t":"2025-02-19T05:00:00Z","v":110957,"vw":71.240164},{"c":70.46,"h":71.32,"l":69.9951,"n":967,"o":71.32,"t":"2025-02-20T05:00:00Z","v":87748,"vw":70.391544},{"c":69.19,"h":70.76,"l":68.66,"n":1138,"o":70.76,"t":"2025-02-21T05:00:00Z","v":97229,"vw":69.544914},{"c":68.32,"h":69.47,"l":67.7208,"n":1639,"o":69.47,"t":"2025-02-24T05:00:00Z","v":188426,"vw":68.288976},{"c":67,"h":67.1206,"l":64.95,"n":1509,"o":67.08,"t":"2025-02-25T05:00:00Z","v":123469,"vw":66.090326},{"c":67.8,"h":68.69,"l":67.31,"n":814,"o":67.6,"t":"2025-02-26T05:00:00Z","v":88368,"vw":68.014751},{"c":65.42,"h":68.06,"l":65.38,"n":1035,"o":68.06,"t":"2025-02-27T05:00:00Z","v":98559,"vw":66.334167},{"c":66.5,"h":66.56,"l":65.27,"n":801,"o":65.46,"t":"2025-02-28T05:00:00Z","v":126917,"vw":65.866349},{"c":65.42,"h":66.65,"l":64.9154,"n":1066,"o":66.54,"t":"2025-03-03T05:00:00Z","v":111370,"vw":65.833298},{"c":64.68,"h":65.8899,"l":64.27,"n":1009,"o":65.1,"t":"2025-03-04T05:00:00Z","v":97027,"vw":64.750201},{"c":64.36,"h":64.65,"l":63.5,"n":972,"o":64.21,"t":"2025-03-05T05:00:00Z","v":100697,"vw":64.093122},{"c":61.72,"h":63.57,"l":61.47,"n":1352,"o":63.57,"t":"2025-03-06T05:00:00Z","v":131723,"vw":62.330075},{"c":62.1,"h":62.6499,"l":61.27,"n":845,"o":61.83,"t":"2025-03-07T05:00:00Z","v":168361,"vw":61.857742},{"c":61.51,"h":61.755,"l":60.42,"n":2007,"o":61.34,"t":"2025-03-10T04:00:00Z","v":163835,"vw":61.163964},{"c":62.51,"h":62.8799,"l":61.73,"n":936,"o":61.8,"t":"2025-03-11T04:00:00Z","v":97254,"vw":62.368972},{"c":63.62,"h":64.37,"l":62.9502,"n":852,"o":63.43,"t":"2025-03-12T04:00:00Z","v":68002,"vw":63.774005},{"c":63.21,"h":63.87,"l":62.77,"n":797,"o":63.87,"t":"2025-03-13T04:00:00Z","v":50553,"vw":63.114839},{"c":64.97,"h":65.0675,"l":63.54,"n":686,"o":63.54,"t":"2025-03-14T04:00:00Z","v":34937,"vw":64.382111},{"c":65.44,"h":65.87,"l":65.08,"n":751,"o":65.08,"t":"2025-03-17T04:00:00Z","v":74228,"vw":65.584904},{"c":64.87,"h":65.2,"l":64.2501,"n":548,"o":65.2,"t":"2025-03-18T04:00:00Z","v":36516,"vw":64.809543},{"c":65.82,"h":66.05,"l":64.78,"n":588,"o":64.78,"t":"2025-03-19T04:00:00Z","v":44505,"vw":65.535101},{"c":65.78,"h":65.96,"l":65.32,"n":484,"o":65.37,"t":"2025-03-20T04:00:00Z","v":32766,"vw":65.665727},{"c":65.45,"h":65.5,"l":64.96,"n":596,"o":65.43,"t":"2025-03-21T04:00:00Z","v":56148,"vw":65.226005},{"c":66.07,"h":66.64,"l":65.9,"n":686,"o":66.15,"t":"2025-03-24T04:00:00Z","v":45885,"vw":66.109886},{"c":65.19,"h":66.18,"l":64.7715,"n":731,"o":66.18,"t":"2025-03-25T04:00:00Z","v":50001,"vw":65.131255},{"c":64.6,"h":65.2589,"l":64.4319,"n":591,"o":64.99,"t":"2025-03-26T04:00:00Z","v":36985,"vw":64.726229},{"c":64.17,"h":64.88,"l":64,"n":584,"o":64.37,"t":"2025-03-27T04:00:00Z","v":41384,"vw":64.379718},{"c":64.29,"h":64.8338,"l":64.22,"n":747,"o":64.31,"t":"2025-03-28T04:00:00Z","v":37461,"vw":64.429404},{"c":64.6,"h":64.85,"l":63.65,"n":985,"o":63.68,"t":"2025-03-31T04:00:00Z","v":49221,"vw":64.152981},{"c":65.35,"h":65.44,"l":64.15,"n":638,"o":64.76,"t":"2025-04-01T04:00:00Z","v":45683,"vw":64.919184},{"c":66.34,"h":66.46,"l":64.9505,"n":650,"o":65.02,"t":"2025-04-02T04:00:00Z","v":32283,"vw":65.788452},{"c":63.59,"h":65.57,"l":63.565,"n":891,"o":64.75,"t":"2025-04-03T04:00:00Z","v":80103,"vw":64.17247},{"c":59.64,"h":62.97,"l":59.0827,"n":1709,"o":62.81,"t":"2025-04-04T04:00:00Z","v":124059,"vw":60.581641},{"c":59.84,"h":61.65,"l":57.24,"n":1792,"o":58.3,"t":"2025-04-07T04:00:00Z","v":142560,"vw":59.033847},{"c":59.79,"h":62.1609,"l":59.19,"n":1457,"o":61.57,"t":"2025-04-08T04:00:00Z","v":144127,"vw":60.793009},{"c":63.38,"h":63.67,"l":58.27,"n":2099,"o":59.36,"t":"2025-04-09T04:00:00Z","v":129837,"vw":60.872221},{"c":62.16,"h":63.01,"l":61.03,"n":1208,"o":62.64,"t":"2025-04-10T04:00:00Z","v":99898,"vw":62.369103},{"c":63.06,"h":63.2,"l":61.4,"n":702,"o":62.11,"t":"2025-04-11T04:00:00Z","v":54013,"vw":62.584266},{"c":64.17,"h":64.4099,"l":63.5201,"n":531,"o":64.25,"t":"2025-04-14T04:00:00Z","v":37609,"vw":64.053766},{"c":64.46,"h":64.865,"l":64.13,"n":471,"o":64.33,"t":"2025-04-15T04:00:00Z","v":31792,"vw":64.595459},{"c":64.05,"h":64.82,"l":63.68,"n":1040,"o":64.32,"t":"2025-04-16T04:00:00Z","v":58687,"vw":63.992971},{"c":64.53,"h":65.29,"l":64.24,"n":616,"o":64.24,"t":"2025-04-17T04:00:00Z","v":50223,"vw":64.760952},{"c":62.22,"h":64.13,"l":61.4168,"n":853,"o":64.13,"t":"2025-04-21T04:00:00Z","v":69926,"vw":62.352628},{"c":64.33,"h":64.4199,"l":63,"n":555,"o":63,"t":"2025-04-22T04:00:00Z","v":55191,"vw":63.910673},{"c":65.25,"h":66.315,"l":64.86,"n":683,"o":65.69,"t":"2025-04-23T04:00:00Z","v":35981,"vw":65.386991},{"c":66.01,"h":66.4581,"l":65.11,"n":528,"o":65.34,"t":"2025-04-24T04:00:00Z","v":29410,"vw":65.97629},{"c":66.12,"h":66.2999,"l":65.869,"n":432,"o":66.13,"t":"2025-04-25T04:00:00Z","v":24354,"vw":66.0679},{"c":66.65,"h":66.78,"l":65.76,"n":428,"o":66.12,"t":"2025-04-28T04:00:00Z","v":28419,"vw":66.265348},{"c":66.885,"h":67.129,"l":66.2022,"n":765,"o":66.59,"t":"2025-04-29T04:00:00Z","v":74911,"vw":66.845304},{"c":66.75,"h":66.81,"l":65.25,"n":527,"o":66.49,"t":"2025-04-30T04:00:00Z","v":37477,"vw":66.081893},{"c":67.67,"h":68.67,"l":67.1801,"n":2103,"o":67.48,"t":"2025-05-01T04:00:00Z","v":248593,"vw":68.328437},{"c":68.43,"h":68.7466,"l":67.89,"n":1223,"o":68.32,"t":"2025-05-02T04:00:00Z","v":102745,"vw":68.393965},{"c":68.45,"h":68.56,"l":67.45,"n":864,"o":68.17,"t":"2025-05-05T04:00:00Z","v":81342,"vw":68.143858},{"c":69.63,"h":70.23,"l":68.29,"n":1191,"o":68.29,"t":"2025-05-06T04:00:00Z","v":96318,"vw":69.702703},{"c":69.43,"h":69.83,"l":68.9138,"n":591,"o":69.45,"t":"2025-05-07T04:00:00Z","v":34714,"vw":69.340093},{"c":68.97,"h":69.949,"l":68.9456,"n":1386,"o":69.8,"t":"2025-05-08T04:00:00Z","v":142612,"vw":69.372683},{"c":68.65,"h":69.32,"l":68.15,"n":741,"o":69.32,"t":"2025-05-09T04:00:00Z","v":70060,"vw":68.556636},{"c":69.755,"h":70.3199,"l":69.54,"n":857,"o":70.14,"t":"2025-05-12T04:00:00Z","v":65058,"vw":69.863898},{"c":70.46,"h":71.03,"l":69.5,"n":964,"o":69.66,"t":"2025-05-13T04:00:00Z","v":88026,"vw":70.707691},{"c":70.42,"h":70.73,"l":69.3315,"n":878,"o":70.73,"t":"2025-05-14T04:00:00Z","v":70544,"vw":70.016388},{"c":71.17,"h":71.5095,"l":70.42,"n":734,"o":70.45,"t":"2025-05-15T04:00:00Z","v":53049,"vw":71.126488},{"c":72.22,"h":72.24,"l":71.2701,"n":1687,"o":71.44,"t":"2025-05-16T04:00:00Z","v":189505,"vw":71.844595},{"c":72.68,"h":72.71,"l":71.37,"n":1173,"o":71.53,"t":"2025-05-19T04:00:00Z","v":107885,"vw":72.297809},{"c":72.65,"h":72.89,"l":72.4101,"n":1231,"o":72.5,"t":"2025-05-20T04:00:00Z","v":156472,"vw":72.619778},{"c":71,"h":72.25,"l":70.86,"n":1320,"o":72.09,"t":"2025-05-21T04:00:00Z","v":100228,"vw":71.479842},{"c":70.7,"h":71.1,"l":69.8022,"n":1733,"o":70.75,"t":"2025-05-22T04:00:00Z","v":222100,"vw":70.81813},{"c":71.73,"h":71.91,"l":70.6911,"n":1269,"o":71.18,"t":"2025-05-23T04:00:00Z","v":94500,"vw":71.523578},{"c":72.82,"h":72.8299,"l":71.78,"n":785,"o":72.63,"t":"2025-05-27T04:00:00Z","v":54351,"vw":72.525407},{"c":71.97,"h":72.88,"l":71.79,"n":765,"o":72.88,"t":"2025-05-28T04:00:00Z","v":78713,"vw":72.131444},{"c":72.13,"h":72.42,"l":71.5201,"n":649,"o":72.42,"t":"2025-05-29T04:00:00Z","v":59258,"vw":72.016347},{"c":72.67,"h":72.71,"l":71.9,"n":629,"o":72.03,"t":"2025-05-30T04:00:00Z","v":49886,"vw":72.414026},{"c":73.41,"h":73.49,"l":72.1801,"n":1439,"o":72.47,"t":"2025-06-02T04:00:00Z","v":143289,"vw":73.200923},{"c":74.07,"h":75.18,"l":73.42,"n":1743,"o":75.18,"t":"2025-06-03T04:00:00Z","v":176054,"vw":74.097882},{"c":72.89,"h":74.01,"l":72.77,"n":1247,"o":74.01,"t":"2025-06-04T04:00:00Z","v":144396,"vw":73.357061},{"c":72.36,"h":73,"l":72.2,"n":883,"o":73,"t":"2025-06-05T04:00:00Z","v":51010,"vw":72.55009},{"c":72.87,"h":73.01,"l":72.0401,"n":675,"o":73.01,"t":"2025-06-06T04:00:00Z","v":60820,"vw":72.487762},{"c":72.55,"h":73.41,"l":72.16,"n":1126,"o":72.96,"t":"2025-06-09T04:00:00Z","v":53885,"vw":72.969103},{"c":71.97,"h":72.82,"l":71.33,"n":1125,"o":72.82,"t":"2025-06-10T04:00:00Z","v":63300,"vw":71.922286},{"c":72.73,"h":73.07,"l":72.4374,"n":2047,"o":73.07,"t":"2025-06-11T04:00:00Z","v":115697,"vw":72.70495},{"c":73.89,"h":73.89,"l":72.67,"n":2250,"o":72.67,"t":"2025-06-12T04:00:00Z","v":348895,"vw":73.685712},{"c":73.46,"h":73.88,"l":73.22,"n":1410,"o":73.48,"t":"2025-06-13T04:00:00Z","v":110644,"vw":73.527675},{"c":73.73,"h":74.57,"l":73.5111,"n":2359,"o":74.09,"t":"2025-06-16T04:00:00Z","v":261013,"vw":74.20794},{"c":73.47,"h":74.1167,"l":72.81,"n":1846,"o":73.82,"t":"2025-06-17T04:00:00Z","v":277960,"vw":73.399388},{"c":73.77,"h":74.27,"l":73.3,"n":891,"o":73.81,"t":"2025-06-18T04:00:00Z","v":113464,"vw":73.742216},{"c":73.88,"h":74.3499,"l":73.6355,"n":822,"o":74.04,"t":"2025-06-20T04:00:00Z","v":64222,"vw":73.956515},{"c":74.95,"h":74.97,"l":73.8601,"n":1301,"o":73.98,"t":"2025-06-23T04:00:00Z","v":144375,"vw":74.439048},{"c":75.25,"h":75.7,"l":74.9542,"n":976,"o":75.36,"t":"2025-06-24T04:00:00Z","v":101790,"vw":75.393374},{"c":74.31,"h":75.38,"l":74.19,"n":1624,"o":75.34,"t":"2025-06-25T04:00:00Z","v":138426,"vw":74.623497},{"c":75.2,"h":75.2,"l":74.31,"n":1219,"o":74.64,"t":"2025-06-26T04:00:00Z","v":122256,"vw":74.921241},{"c":75.77,"h":76.24,"l":75.09,"n":1065,"o":75.63,"t":"2025-06-27T04:00:00Z","v":215664,"vw":75.756511},{"c":75.6,"h":75.73,"l":74.91,"n":1815,"o":75.73,"t":"2025-06-30T04:00:00Z","v":95759,"vw":75.388806},{"c":74.69,"h":75.6,"l":73.85,"n":2101,"o":75.6,"t":"2025-07-01T04:00:00Z","v":128729,"vw":74.637127},{"c":73.92,"h":74.6799,"l":73.46,"n":1449,"o":74.31,"t":"2025-07-02T04:00:00Z","v":70929,"vw":73.94721},{"c":74.91,"h":75.15,"l":74,"n":497,"o":74.08,"t":"2025-07-03T04:00:00Z","v":39398,"vw":74.724214},{"c":75.26,"h":75.26,"l":74.6819,"n":819,"o":74.9,"t":"2025-07-07T04:00:00Z","v":78184,"vw":75.022158},{"c":74.19,"h":75.12,"l":73.24,"n":1186,"o":75.12,"t":"2025-07-08T04:00:00Z","v":101000,"vw":74.083565},{"c":74.82,"h":75,"l":73.75,"n":739,"o":74.53,"t":"2025-07-09T04:00:00Z","v":54119,"vw":74.603969},{"c":74.99,"h":75.15,"l":74.24,"n":989,"o":74.58,"t":"2025-07-10T04:00:00Z","v":199635,"vw":74.812203},{"c":75.35,"h":75.59,"l":74.45,"n":749,"o":74.65,"t":"2025-07-11T04:00:00Z","v":62166,"vw":75.211368},{"c":75.87,"h":75.9,"l":74.89,"n":997,"o":75.37,"t":"2025-07-14T04:00:00Z","v":132040,"vw":75.249207},{"c":74.81,"h":76.02,"l":74.43,"n":1415,"o":76.02,"t":"2025-07-15T04:00:00Z","v":112113,"vw":74.920087},{"c":74.27,"h":74.88,"l":73.2528,"n":1352,"o":74.76,"t":"2025-07-16T04:00:00Z","v":160854,"vw":74.084421},{"c":74.41,"h":74.78,"l":74.11,"n":1270,"o":74.46,"t":"2025-07-17T04:00:00Z","v":158214,"vw":74.456905},{"c":77.9,"h":78.1,"l":75.86,"n":3492,"o":75.86,"t":"2025-07-18T04:00:00Z","v":314084,"vw":77.584071},{"c":77.47,"h":78.13,"l":77.28,"n":1865,"o":78.02,"t":"2025-07-21T04:00:00Z","v":158869,"vw":77.769044},{"c":78.37,"h":78.4,"l":77.1715,"n":1583,"o":77.66,"t":"2025-07-22T04:00:00Z","v":199331,"vw":77.997924},{"c":79.39,"h":80.91,"l":79.01,"n":2496,"o":80.34,"t":"2025-07-23T04:00:00Z","v":243555,"vw":79.983182},{"c":79.2,"h":79.7877,"l":79.075,"n":1307,"o":79.73,"t":"2025-07-24T04:00:00Z","v":176796,"vw":79.513998},{"c":79.39,"h":79.53,"l":79.0999,"n":1305,"o":79.27,"t":"2025-07-25T04:00:00Z","v":128696,"vw":79.365638},{"c":79.13,"h":79.5999,"l":78.6701,"n":1441,"o":79.57,"t":"2025-07-28T04:00:00Z","v":117116,"vw":79.021321},{"c":80.11,"h":80.11,"l":79.4176,"n":1415,"o":79.52,"t":"2025-07-29T04:00:00Z","v":140942,"vw":79.69923},{"c":81.52,"h":82.09,"l":80.38,"n":2194,"o":80.43,"t":"2025-07-30T04:00:00Z","v":331803,"vw":81.286712},{"c":82.28,"h":82.5,"l":81.5281,"n":2646,"o":81.71,"t":"2025-07-31T04:00:00Z","v":319600,"vw":82.088406},{"c":81.98,"h":82.66,"l":80.21,"n":1828,"o":81.29,"t":"2025-08-01T04:00:00Z","v":174268,"vw":81.661479},{"c":83.7,"h":83.9699,"l":82.3501,"n":3326,"o":82.64,"t":"2025-08-04T04:00:00Z","v":514886,"vw":83.579142},{"c":82.63,"h":83.92,"l":82.06,"n":4406,"o":83.92,"t":"2025-08-05T04:00:00Z","v":249224,"vw":82.767137},{"c":81.19,"h":82.7,"l":81,"n":2662,"o":82.7,"t":"2025-08-06T04:00:00Z","v":204664,"vw":81.579839},{"c":81.78,"h":82.1862,"l":80.2,"n":2131,"o":80.8,"t":"2025-08-07T04:00:00Z","v":162970,"vw":81.600709},{"c":81.38,"h":82.1799,"l":81.0515,"n":1505,"o":82.03,"t":"2025-08-08T04:00:00Z","v":116124,"vw":81.621197},{"c":80.78,"h":81.67,"l":80.33,"n":1618,"o":81.63,"t":"2025-08-11T04:00:00Z","v":98472,"vw":80.915813},{"c":81.94,"h":82.04,"l":80.72,"n":1728,"o":81.15,"t":"2025-08-12T04:00:00Z","v":172091,"vw":81.393025},{"c":81.77,"h":82.5199,"l":80.5755,"n":1833,"o":82.29,"t":"2025-08-13T04:00:00Z","v":201149,"vw":81.325337},{"c":81.23,"h":82,"l":81.15,"n":1327,"o":81.72,"t":"2025-08-14T04:00:00Z","v":100974,"vw":81.510644},{"c":80.31,"h":81.33,"l":79.94,"n":1387,"o":81.33,"t":"2025-08-15T04:00:00Z","v":98464,"vw":80.310131},{"c":80.1,"h":80.5399,"l":79.78,"n":1391,"o":80.28,"t":"2025-08-18T04:00:00Z","v":112565,"vw":80.063013},{"c":80.09,"h":80.15,"l":79.3701,"n":1759,"o":80.15,"t":"2025-08-19T04:00:00Z","v":351459,"vw":79.803621},{"c":79.89,"h":80.0701,"l":79.11,"n":1694,"o":80,"t":"2025-08-20T04:00:00Z","v":89527,"vw":79.508762},{"c":79.26,"h":80.4071,"l":79.1,"n":1018,"o":79.83,"t":"2025-08-21T04:00:00Z","v":83975,"vw":79.583605},{"c":79.53,"h":79.95,"l":79.02,"n":2127,"o":79.5,"t":"2025-08-22T04:00:00Z","v":203031,"vw":79.502666},{"c":78.94,"h":79.81,"l":78.88,"n":1743,"o":79.39,"t":"2025-08-25T04:00:00Z","v":106334,"vw":79.185447},{"c":79.96,"h":80.1099,"l":79.22,"n":1073,"o":79.34,"t":"2025-08-26T04:00:00Z","v":101071,"vw":79.703234},{"c":80.12,"h":80.3361,"l":79.77,"n":1127,"o":80.07,"t":"2025-08-27T04:00:00Z","v":100083,"vw":80.07997},{"c":80.08,"h":80.7199,"l":79.89,"n":1451,"o":80.14,"t":"2025-08-28T04:00:00Z","v":128583,"vw":80.387491},{"c":79,"h":79.93,"l":78.69,"n":1793,"o":79.93,"t":"2025-08-29T04:00:00Z","v":124486,"vw":79.156762},{"c":78.61,"h":78.6199,"l":77.71,"n":1751,"o":78.24,"t":"2025-09-02T04:00:00Z","v":187958,"vw":78.201154},{"c":78.75,"h":78.91,"l":78.26,"n":1278,"o":78.51,"t":"2025-09-03T04:00:00Z","v":263006,"vw":78.651245},{"c":78.89,"h":79.4036,"l":78.37,"n":1831,"o":79.29,"t":"2025-09-04T04:00:00Z","v":238231,"vw":78.764133},{"c":78.79,"h":79.3449,"l":77.11,"n":1786,"o":79.19,"t":"2025-09-05T04:00:00Z","v":305989,"vw":77.979876},{"c":78.06,"h":78.9179,"l":77.77,"n":1767,"o":78.91,"t":"2025-09-08T04:00:00Z","v":195346,"vw":77.9763},{"c":78.82,"h":79.09,"l":78.09,"n":1254,"o":78.09,"t":"2025-09-09T04:00:00Z","v":117451,"vw":78.589633},{"c":81.09,"h":81.43,"l":79.56,"n":4940,"o":79.56,"t":"2025-09-10T04:00:00Z","v":2012390,"vw":81.109845},{"c":81.03,"h":81.43,"l":80.58,"n":3090,"o":81.43,"t":"2025-09-11T04:00:00Z","v":366704,"vw":81.05265},{"c":81.82,"h":81.94,"l":80.74,"n":1700,"o":81.08,"t":"2025-09-12T04:00:00Z","v":153277,"vw":81.531601},{"c":82.29,"h":83,"l":81.94,"n":1620,"o":81.96,"t":"2025-09-15T04:00:00Z","v":1046323,"vw":82.543626},{"c":81.07,"h":82.31,"l":80.88,"n":2208,"o":82.31,"t":"2025-09-16T04:00:00Z","v":207633,"vw":81.369474},{"c":81.13,"h":81.88,"l":80.54,"n":1888,"o":81.56,"t":"2025-09-17T04:00:00Z","v":228388,"vw":81.198162},{"c":81.46,"h":82.1125,"l":80.96,"n":2377,"o":81.41,"t":"2025-09-18T04:00:00Z","v":319921,"vw":81.646809},{"c":82.11,"h":82.3979,"l":81.129,"n":1286,"o":81.88,"t":"2025-09-19T04:00:00Z","v":115778,"vw":81.666975},{"c":83.14,"h":83.29,"l":81.59,"n":5165,"o":82.01,"t":"2025-09-22T04:00:00Z","v":557938,"vw":82.893252},{"c":82.53,"h":82.8,"l":82,"n":3906,"o":82.8,"t":"2025-09-23T04:00:00Z","v":592447,"vw":82.42036},{"c":82.88,"h":83,"l":82.25,"n":1716,"o":82.76,"t":"2025-09-24T04:00:00Z","v":203341,"vw":82.70742},{"c":81.78,"h":82.66,"l":81.5926,"n":2369,"o":82.31,"t":"2025-09-25T04:00:00Z","v":275088,"vw":81.915959},{"c":83.16,"h":83.17,"l":81.95,"n":1764,"o":82.04,"t":"2025-09-26T04:00:00Z","v":387271,"vw":82.765196},{"c":83.43,"h":83.8363,"l":82.15,"n":2339,"o":83.22,"t":"2025-09-29T04:00:00Z","v":228048,"vw":83.134811},{"c":83.44,"h":83.75,"l":82.61,"n":1815,"o":83.63,"t":"2025-09-30T04:00:00Z","v":209619,"vw":83.252323},{"c":83.98,"h":84.52,"l":82.88,"n":5317,"o":83.35,"t":"2025-10-01T04:00:00Z","v":616698,"vw":84.125144},{"c":84.34,"h":84.34,"l":83.19,"n":2089,"o":84.07,"t":"2025-10-02T04:00:00Z","v":238370,"vw":83.846281},{"c":85.06,"h":86.3999,"l":84.5,"n":4899,"o":84.61,"t":"2025-10-03T04:00:00Z","v":409709,"vw":85.667921},{"c":85.43,"h":85.96,"l":84.29,"n":2191,"o":85.96,"t":"2025-10-06T04:00:00Z","v":198958,"vw":85.199554},{"c":85.22,"h":85.88,"l":84.8704,"n":2907,"o":85.71,"t":"2025-10-07T04:00:00Z","v":280062,"vw":85.29096},{"c":86.51,"h":86.61,"l":85.51,"n":2708,"o":85.92,"t":"2025-10-08T04:00:00Z","v":248390,"vw":86.197127},{"c":86.59,"h":87.18,"l":85.9747,"n":2367,"o":86.73,"t":"2025-10-09T04:00:00Z","v":287374,"vw":86.533287},{"c":84.54,"h":87.1504,"l":84.35,"n":3588,"o":86.86,"t":"2025-10-10T04:00:00Z","v":378364,"vw":86.011567},{"c":86.35,"h":86.8274,"l":85.06,"n":2375,"o":85.22,"t":"2025-10-13T04:00:00Z","v":237859,"vw":86.346506},{"c":86.26,"h":87.01,"l":85.28,"n":2123,"o":85.68,"t":"2025-10-14T04:00:00Z","v":194906,"vw":86.42979},{"c":87.52,"h":88.099,"l":86.415,"n":2573,"o":87.03,"t":"2025-10-15T04:00:00Z","v":238688,"vw":87.420957},{"c":86.89,"h":88.429,"l":86.7445,"n":3087,"o":87.94,"t":"2025-10-16T04:00:00Z","v":232835,"vw":87.37367},{"c":85.83,"h":86.885,"l":85.26,"n":1765,"o":86.73,"t":"2025-10-17T04:00:00Z","v":148224,"vw":85.97669},{"c":85.24,"h":86.94,"l":85.03,"n":2237,"o":86.58,"t":"2025-10-20T04:00:00Z","v":490781,"vw":85.379886},{"c":83.45,"h":85.49,"l":83.17,"n":2492,"o":85.49,"t":"2025-10-21T04:00:00Z","v":192686,"vw":83.739139},{"c":83.24,"h":83.89,"l":81.85,"n":2391,"o":83.89,"t":"2025-10-22T04:00:00Z","v":318993,"vw":82.611053},{"c":83.75,"h":84.32,"l":83.03,"n":2521,"o":83.75,"t":"2025-10-23T04:00:00Z","v":264473,"vw":83.697838},{"c":85.89,"h":86.075,"l":84.775,"n":2029,"o":84.92,"t":"2025-10-24T04:00:00Z","v":168624,"vw":85.623263},{"c":86.07,"h":86.51,"l":85,"n":2196,"o":86.51,"t":"2025-10-27T04:00:00Z","v":226690,"vw":85.780222},{"c":84.36,"h":86.37,"l":83.64,"n":2988,"o":86.37,"t":"2025-10-28T04:00:00Z","v":307413,"vw":84.259177},{"c":85.01,"h":85.66,"l":84.135,"n":1927,"o":84.36,"t":"2025-10-29T04:00:00Z","v":210430,"vw":85.154928},{"c":83.85,"h":85.56,"l":83.75,"n":1592,"o":84.52,"t":"2025-10-30T04:00:00Z","v":145735,"vw":84.374545},{"c":83.51,"h":84.31,"l":82.77,"n":1907,"o":83.88,"t":"2025-10-31T04:00:00Z","v":163180,"vw":83.684626},{"c":84.37,"h":84.57,"l":83.145,"n":2106,"o":83.77,"t":"2025-11-03T05:00:00Z","v":643964,"vw":84.315187},{"c":83.07,"h":83.9699,"l":82.6705,"n":2271,"o":83.72,"t":"2025-11-04T05:00:00Z","v":420786,"vw":83.460618},{"c":83.41,"h":84.06,"l":82.795,"n":1524,"o":83.31,"t":"2025-11-05T05:00:00Z","v":260952,"vw":83.623752},{"c":82.41,"h":83.7195,"l":82.2401,"n":1759,"o":82.95,"t":"2025-11-06T05:00:00Z","v":134516,"vw":82.760029},{"c":83.6,"h":83.6,"l":81.07,"n":2396,"o":81.48,"t":"2025-11-07T05:00:00Z","v":1008767,"vw":82.988414},{"c":83.55,"h":84.6932,"l":82.63,"n":1903,"o":84.38,"t":"2025-11-10T05:00:00Z","v":136482,"vw":83.567137},{"c":82.55,"h":83.55,"l":82.0914,"n":1716,"o":83.33,"t":"2025-11-11T05:00:00Z","v":126032,"vw":82.552836},{"c":82.48,"h":82.9,"l":82,"n":1583,"o":82.9,"t":"2025-11-12T05:00:00Z","v":240199,"vw":82.396559},{"c":80.78,"h":82.11,"l":80.6614,"n":2064,"o":82.02,"t":"2025-11-13T05:00:00Z","v":252792,"vw":81.019179},{"c":81.19,"h":81.96,"l":79.66,"n":1659,"o":80,"t":"2025-11-14T05:00:00Z","v":185371,"vw":81.344802},{"c":81.63,"h":82.48,"l":81.0853,"n":1583,"o":81.32,"t":"2025-11-17T05:00:00Z","v":162980,"vw":81.760613},{"c":81.66,"h":82.44,"l":81.175,"n":1392,"o":81.36,"t":"2025-11-18T05:00:00Z","v":138523,"vw":81.830103},{"c":82.32,"h":82.99,"l":81.82,"n":2037,"o":81.89,"t":"2025-11-19T05:00:00Z","v":230967,"vw":82.509126},{"c":80.91,"h":84.3099,"l":80.91,"n":1780,"o":83.63,"t":"2025-11-20T05:00:00Z","v":167766,"vw":82.353625},{"c":80.67,"h":81.39,"l":79.5701,"n":1689,"o":81.39,"t":"2025-11-21T05:00:00Z","v":154566,"vw":80.571031},{"c":82.44,"h":82.495,"l":80.37,"n":1365,"o":80.98,"t":"2025-11-24T05:00:00Z","v":159113,"vw":81.378296},{"c":81.91,"h":82.63,"l":81.05,"n":1432,"o":82.63,"t":"2025-11-25T05:00:00Z","v":128926,"vw":81.760604},{"c":83.55,"h":83.58,"l":82.56,"n":1784,"o":82.56,"t":"2025-11-26T05:00:00Z","v":139702,"vw":83.229097},{"c":84.16,"h":84.3099,"l":83.7,"n":988,"o":83.94,"t":"2025-11-28T05:00:00Z","v":186426,"vw":83.949962},{"c":82.02,"h":83.68,"l":81.9465,"n":1556,"o":83.68,"t":"2025-12-01T05:00:00Z","v":138542,"vw":82.604117},{"c":81.14,"h":82.39,"l":81.06,"n":2618,"o":82.36,"t":"2025-12-02T05:00:00Z","v":230793,"vw":81.507421},{"c":80.88,"h":81.4027,"l":80.53,"n":1861,"o":81.16,"t":"2025-12-03T05:00:00Z","v":161667,"vw":80.946692},{"c":81.21,"h":81.76,"l":80.55,"n":1143,"o":80.97,"t":"2025-12-04T05:00:00Z","v":148344,"vw":81.376947},{"c":79.8,"h":81.3,"l":79.716,"n":2485,"o":81.3,"t":"2025-12-05T05:00:00Z","v":201755,"vw":80.135374},{"c":79.02,"h":79.82,"l":78.81,"n":2299,"o":79.82,"t":"2025-12-08T05:00:00Z","v":176589,"vw":79.228808},{"c":78.88,"h":80.02,"l":78.86,"n":1217,"o":79.15,"t":"2025-12-09T05:00:00Z","v":127620,"vw":79.316501},{"c":79.17,"h":79.2787,"l":77.89,"n":2320,"o":78.86,"t":"2025-12-10T05:00:00Z","v":189149,"vw":78.806487},{"c":80.53,"h":80.6,"l":78.7725,"n":1391,"o":78.93,"t":"2025-12-11T05:00:00Z","v":157378,"vw":79.847664},{"c":79.17,"h":81.08,"l":78.83,"n":1672,"o":80.61,"t":"2025-12-12T05:00:00Z","v":139187,"vw":79.615821},{"c":79.59,"h":79.9,"l":79.105,"n":1245,"o":79.785,"t":"2025-12-15T05:00:00Z","v":168548,"vw":79.469303},{"c":80.16,"h":80.42,"l":79.14,"n":1669,"o":79.54,"t":"2025-12-16T05:00:00Z","v":275687,"vw":79.804246},{"c":77.81,"h":80.38,"l":77.5317,"n":2128,"o":80.38,"t":"2025-12-17T05:00:00Z","v":232683,"vw":78.05556},{"c":79.58,"h":80.525,"l":78.73,"n":1711,"o":79.25,"t":"2025-12-18T05:00:00Z","v":172077,"vw":79.567014},{"c":78.67,"h":80.31,"l":78.61,"n":1330,"o":79.63,"t":"2025-12-19T05:00:00Z","v":90689,"vw":79.335975},{"c":78.85,"h":79.01,"l":78.1301,"n":1279,"o":78.61,"t":"2025-12-22T05:00:00Z","v":121917,"vw":78.620912},{"c":79.17,"h":79.48,"l":78.56,"n":1470,"o":78.56,"t":"2025-12-23T05:00:00Z","v":116290,"vw":79.157739},{"c":79.58,"h":79.61,"l":78.86,"n":813,"o":79.22,"t":"2025-12-24T05:00:00Z","v":97838,"vw":79.37314},{"c":79.48,"h":79.61,"l":79.125,"n":1178,"o":79.61,"t":"2025-12-26T05:00:00Z","v":100785,"vw":79.345495},{"c":79.48,"h":80.04,"l":79.29,"n":1286,"o":79.29,"t":"2025-12-29T05:00:00Z","v":190505,"vw":79.64602},{"c":79.58,"h":79.66,"l":79.3,"n":1130,"o":79.65,"t":"2025-12-30T05:00:00Z","v":160302,"vw":79.50585},{"c":78.95,"h":79.799,"l":78.9,"n":1024,"o":79.59,"t":"2025-12-31T05:00:00Z","v":134014,"vw":79.283111},{"c":80.58,"h":80.905,"l":79.41,"n":1475,"o":79.42,"t":"2026-01-02T05:00:00Z","v":137006,"vw":80.442252},{"c":79.53,"h":81.142,"l":78.42,"n":2462,"o":80.83,"t":"2026-01-05T05:00:00Z","v":178471,"vw":79.365798},{"c":80.04,"h":80.2785,"l":79.03,"n":1846,"o":79.75,"t":"2026-01-06T05:00:00Z","v":223167,"vw":79.774236},{"c":77.37,"h":80.04,"l":76.8804,"n":2730,"o":80.04,"t":"2026-01-07T05:00:00Z","v":299517,"vw":77.803158},{"c":76.44,"h":77.455,"l":76.36,"n":2099,"o":77.33,"t":"2026-01-08T05:00:00Z","v":211430,"vw":76.747585},{"c":78.64,"h":79.575,"l":78.4401,"n":2111,"o":79,"t":"2026-01-09T05:00:00Z","v":225536,"vw":78.869517},{"c":78.84,"h":79.16,"l":78.01,"n":1697,"o":78.15,"t":"2026-01-12T05:00:00Z","v":263477,"vw":78.799256},{"c":79.53,"h":79.84,"l":78.86,"n":1899,"o":79.15,"t":"2026-01-13T05:00:00Z","v":178609,"vw":79.426496},{"c":79.85,"h":79.99,"l":79.01,"n":1532,"o":79.47,"t":"2026-01-14T05:00:00Z","v":130968,"vw":79.503},{"c":82.22,"h":82.59,"l":81,"n":2512,"o":81.16,"t":"2026-01-15T05:00:00Z","v":294396,"vw":82.026678},{"c":79.53,"h":80.51,"l":79.14,"n":3146,"o":80.05,"t":"2026-01-16T05:00:00Z","v":331912,"vw":79.73681},{"c":77.9,"h":79.56,"l":77.67,"n":2862,"o":78.57,"t":"2026-01-20T05:00:00Z","v":270511,"vw":78.483769},{"c":78.68,"h":79.13,"l":77.6,"n":2228,"o":78.59,"t":"2026-01-21T05:00:00Z","v":189465,"vw":78.288622},{"c":78.27,"h":79.45,"l":77.95,"n":1793,"o":79.27,"t":"2026-01-22T05:00:00Z","v":294649,"vw":78.688075},{"c":77.57,"h":78.45,"l":77.15,"n":2080,"o":78.16,"t":"2026-01-23T05:00:00Z","v":702855,"vw":77.417935},{"c":77.49,"h":78.4601,"l":77.48,"n":1609,"o":77.61,"t":"2026-01-26T05:00:00Z","v":168771,"vw":77.748232},{"c":78.82,"h":78.8909,"l":77.3157,"n":1622,"o":77.57,"t":"2026-01-27T05:00:00Z","v":175769,"vw":78.471619},{"c":78.8,"h":79.04,"l":78.36,"n":1337,"o":78.92,"t":"2026-01-28T05:00:00Z","v":114826,"vw":78.750876},{"c":78.42,"h":79.555,"l":77.79,"n":1769,"o":78.87,"t":"2026-01-29T05:00:00Z","v":258842,"vw":78.319346},{"c":77.65,"h":78.56,"l":76.9,"n":1453,"o":78.19,"t":"2026-01-30T05:00:00Z","v":123242,"vw":77.531174},{"c":76.32,"h":77.81,"l":76.21,"n":2174,"o":77.54,"t":"2026-02-02T05:00:00Z","v":1140293,"vw":76.41477},{"c":76.92,"h":77.18,"l":76.13,"n":1863,"o":76.58,"t":"2026-02-03T05:00:00Z","v":218955,"vw":76.756818},{"c":74.99,"h":77.16,"l":74.87,"n":2676,"o":77.16,"t":"2026-02-04T05:00:00Z","v":336516,"vw":75.244379},{"c":75.29,"h":75.5,"l":74.5995,"n":1891,"o":74.92,"t":"2026-02-05T05:00:00Z","v":231354,"vw":75.120892},{"c":76.87,"h":77.194,"l":76.15,"n":1676,"o":76.54,"t":"2026-02-06T05:00:00Z","v":214972,"vw":76.75026},{"c":77.76,"h":77.88,"l":76.7418,"n":1502,"o":77.12,"t":"2026-02-09T05:00:00Z","v":150153,"vw":77.547067},{"c":78.94,"h":79.47,"l":77.55,"n":2599,"o":78.63,"t":"2026-02-10T05:00:00Z","v":274241,"vw":78.431745},{"c":79.38,"h":79.66,"l":78.75,"n":1385,"o":79.56,"t":"2026-02-11T05:00:00Z","v":144927,"vw":79.24312},{"c":80.71,"h":81.169,"l":79.85,"n":1642,"o":79.85,"t":"2026-02-12T05:00:00Z","v":179526,"vw":80.696398},{"c":83.21,"h":83.375,"l":80.5,"n":3695,"o":80.5,"t":"2026-02-13T05:00:00Z","v":534326,"vw":82.754336},{"c":83.82,"h":84.28,"l":83.18,"n":2854,"o":83.45,"t":"2026-02-17T05:00:00Z","v":244242,"vw":83.746301},{"c":82.23,"h":84.02,"l":81.961,"n":2191,"o":83.88,"t":"2026-02-18T05:00:00Z","v":219739,"vw":82.833462},{"c":82.78,"h":82.8799,"l":82.07,"n":1350,"o":82.19,"t":"2026-02-19T05:00:00Z","v":213971,"vw":82.572005},{"c":83.41,"h":83.485,"l":82.68,"n":1009,"o":82.78,"t":"2026-02-20T05:00:00Z","v":89773,"vw":83.155563},{"c":83.23,"h":84.23,"l":82.538,"n":1522,"o":83.16,"t":"2026-02-23T05:00:00Z","v":125253,"vw":83.312724},{"c":84.63,"h":84.64,"l":82.21,"n":2888,"o":83.25,"t":"2026-02-24T05:00:00Z","v":288177,"vw":83.89607},{"c":85.67,"h":85.83,"l":83.98,"n":1847,"o":84.76,"t":"2026-02-25T05:00:00Z","v":187904,"vw":85.109185},{"c":85.56,"h":85.61,"l":84.025,"n":2773,"o":85,"t":"2026-02-26T05:00:00Z","v":259589,"vw":85.067349},{"c":85.58,"h":85.83,"l":84.758,"n":1889,"o":85.06,"t":"2026-02-27T05:00:00Z","v":210508,"vw":85.138366},{"c":84.36,"h":85.75,"l":84.34,"n":2042,"o":84.55,"t":"2026-03-02T05:00:00Z","v":334415,"vw":85.218306},{"c":83.25,"h":83.885,"l":81.22,"n":2141,"o":82.46,"t":"2026-03-03T05:00:00Z","v":170556,"vw":82.324558},{"c":83.51,"h":83.995,"l":82.57,"n":1285,"o":83.43,"t":"2026-03-04T05:00:00Z","v":131467,"vw":83.563265},{"c":83.25,"h":83.33,"l":82.49,"n":1200,"o":82.92,"t":"2026-03-05T05:00:00Z","v":99636,"vw":82.938896},{"c":81.76,"h":82.73,"l":81.76,"n":1898,"o":82.22,"t":"2026-03-06T05:00:00Z","v":158590,"vw":82.188409},{"c":82.67,"h":82.7551,"l":80.41,"n":1697,"o":81.02,"t":"2026-03-09T04:00:00Z","v":139906,"vw":81.318835},{"c":82.12,"h":83.38,"l":82.01,"n":1190,"o":82.41,"t":"2026-03-10T04:00:00Z","v":168082,"vw":82.860266},{"c":80.43,"h":82,"l":80.135,"n":1589,"o":81.97,"t":"2026-03-11T04:00:00Z","v":165057,"vw":80.792804},{"c":80.86,"h":81.81,"l":79.77,"n":1338,"o":80,"t":"2026-03-12T04:00:00Z","v":133396,"vw":81.040678},{"c":81.63,"h":82.39,"l":81.4,"n":1098,"o":81.6,"t":"2026-03-13T04:00:00Z","v":107537,"vw":81.861817},{"c":82.12,"h":82.62,"l":81.795,"n":1124,"o":82.62,"t":"2026-03-16T04:00:00Z","v":105206,"vw":82.18369},{"c":82.41,"h":82.9505,"l":82.38,"n":1149,"o":82.59,"t":"2026-03-17T04:00:00Z","v":108800,"vw":82.617607},{"c":82.79,"h":83.53,"l":82.36,"n":1747,"o":82.36,"t":"2026-03-18T04:00:00Z","v":257666,"vw":82.99655},{"c":82.63,"h":82.9624,"l":81.5,"n":1306,"o":82.11,"t":"2026-03-19T04:00:00Z","v":127118,"vw":82.362839},{"c":77.03,"h":82.19,"l":76.65,"n":2138,"o":81.75,"t":"2026-03-20T04:00:00Z","v":177823,"vw":78.827261},{"c":78.19,"h":79.19,"l":77.775,"n":1802,"o":78.53,"t":"2026-03-23T04:00:00Z","v":209252,"vw":78.591041},{"c":79.04,"h":79.7334,"l":77.66,"n":1471,"o":77.67,"t":"2026-03-24T04:00:00Z","v":214787,"vw":79.084788},{"c":79.58,"h":80.27,"l":79.49,"n":1365,"o":80.08,"t":"2026-03-25T04:00:00Z","v":226878,"vw":79.938989},{"c":79.29,"h":79.69,"l":78.62,"n":1859,"o":79.18,"t":"2026-03-26T04:00:00Z","v":186731,"vw":79.164022},{"c":80.24,"h":81.19,"l":79.39,"n":1722,"o":79.39,"t":"2026-03-27T04:00:00Z","v":182273,"vw":80.335674},{"c":79.81,"h":81.285,"l":79.43,"n":1727,"o":81.12,"t":"2026-03-30T04:00:00Z","v":216677,"vw":80.175209},{"c":79.9,"h":79.92,"l":78.19,"n":1883,"o":79.22,"t":"2026-03-31T04:00:00Z","v":147121,"vw":79.168864},{"c":80.66,"h":81.06,"l":80,"n":1314,"o":80.16,"t":"2026-04-01T04:00:00Z","v":154563,"vw":80.726624},{"c":80.86,"h":81.26,"l":79.83,"n":1237,"o":79.96,"t":"2026-04-02T04:00:00Z","v":120951,"vw":80.674203},{"c":80.62,"h":81.0083,"l":80.42,"n":1357,"o":80.66,"t":"2026-04-06T04:00:00Z","v":170374,"vw":80.628974},{"c":81.02,"h":81.14,"l":80.27,"n":1271,"o":80.27,"t":"2026-04-07T04:00:00Z","v":154126,"vw":80.823033},{"c":82,"h":82.14,"l":81.44,"n":1271,"o":82.14,"t":"2026-04-08T04:00:00Z","v":107188,"vw":81.818087},{"c":81.99,"h":83.668,"l":81.92,"n":1242,"o":81.92,"t":"2026-04-09T04:00:00Z","v":194646,"vw":82.475437},{"c":82.08,"h":83.04,"l":81.92,"n":3023,"o":82.11,"t":"2026-04-10T04:00:00Z","v":162492,"vw":82.457826},{"c":81.92,"h":82.3683,"l":81.32,"n":1499,"o":81.65,"t":"2026-04-13T04:00:00Z","v":136614,"vw":81.867554},{"c":82.98,"h":83.12,"l":81.76,"n":1755,"o":82.35,"t":"2026-04-14T04:00:00Z","v":201246,"vw":82.403381},{"c":82.66,"h":83.13,"l":82.2,"n":1353,"o":83.02,"t":"2026-04-15T04:00:00Z","v":103971,"vw":82.777832},{"c":83.71,"h":83.77,"l":82.67,"n":1290,"o":82.67,"t":"2026-04-16T04:00:00Z","v":119482,"vw":83.287219},{"c":83.41,"h":84.11,"l":82.6314,"n":2005,"o":84.04,"t":"2026-04-17T04:00:00Z","v":143203,"vw":83.288233},{"c":81.8,"h":83.41,"l":81.55,"n":1945,"o":83.36,"t":"2026-04-20T04:00:00Z","v":90531,"vw":82.550832},{"c":79.93,"h":82.21,"l":79.85,"n":1691,"o":82.18,"t":"2026-04-21T04:00:00Z","v":222314,"vw":80.498173},{"c":80.17,"h":81.172,"l":79.8,"n":1114,"o":80.66,"t":"2026-04-22T04:00:00Z","v":83059,"vw":80.391241},{"c":82.09,"h":82.09,"l":80.83,"n":1231,"o":80.83,"t":"2026-04-23T04:00:00Z","v":102044,"vw":81.637005},{"c":83.38,"h":83.49,"l":81.525,"n":2244,"o":82.11,"t":"2026-04-24T04:00:00Z","v":314378,"vw":82.895676},{"c":83.76,"h":84.0166,"l":82.78,"n":1731,"o":83.695,"t":"2026-04-27T04:00:00Z","v":251704,"vw":83.733532},{"c":83.02,"h":83.61,"l":82.7324,"n":1453,"o":83.61,"t":"2026-04-28T04:00:00Z","v":139360,"vw":83.046629},{"c":81.55,"h":83.05,"l":81.3,"n":1074,"o":83.05,"t":"2026-04-29T04:00:00Z","v":65949,"vw":82.127382},{"c":84.13,"h":84.14,"l":82,"n":1293,"o":82,"t":"2026-04-30T04:00:00Z","v":107951,"vw":83.463933},{"c":83.58,"h":85.13,"l":83.44,"n":1370,"o":84.08,"t":"2026-05-01T04:00:00Z","v":132458,"vw":84.41633},{"c":84.25,"h":84.775,"l":83.2,"n":1643,"o":83.53,"t":"2026-05-04T04:00:00Z","v":102985,"vw":84.091578},{"c":84.25,"h":85.03,"l":84.17,"n":1387,"o":84.69,"t":"2026-05-05T04:00:00Z","v":111853,"vw":84.686362},{"c":83.76,"h":84.5699,"l":83.01,"n":1737,"o":84.43,"t":"2026-05-06T04:00:00Z","v":152088,"vw":83.741558},{"c":82,"h":84.16,"l":81.945,"n":1806,"o":83.94,"t":"2026-05-07T04:00:00Z","v":153463,"vw":82.610509},{"c":80.99,"h":82.8999,"l":80.95,"n":2121,"o":82.65,"t":"2026-05-08T04:00:00Z","v":151031,"vw":81.721504},{"c":81.65,"h":81.99,"l":80.7851,"n":2015,"o":81.73,"t":"2026-05-11T04:00:00Z","v":184586,"vw":81.354162},{"c":80.96,"h":81.19,"l":80.3295,"n":1364,"o":81.17,"t":"2026-05-12T04:00:00Z","v":134446,"vw":80.909221},{"c":79.08,"h":80.45,"l":78.165,"n":2514,"o":80.45,"t":"2026-05-13T04:00:00Z","v":268561,"vw":78.908265},{"c":79.5,"h":79.51,"l":78.885,"n":1301,"o":78.92,"t":"2026-05-14T04:00:00Z","v":152879,"vw":79.146126},{"c":77.25,"h":78.99,"l":77.24,"n":2161,"o":78.99,"t":"2026-05-15T04:00:00Z","v":206283,"vw":77.808931},{"c":76.75,"h":77.555,"l":76.1101,"n":2078,"o":77.46,"t":"2026-05-18T04:00:00Z","v":240255,"vw":76.438056},{"c":77.05,"h":77.15,"l":76.13,"n":1420,"o":76.36,"t":"2026-05-19T04:00:00Z","v":2196358,"vw":76.831399},{"c":78.98,"h":79.3185,"l":78.11,"n":2228,"o":78.27,"t":"2026-05-20T04:00:00Z","v":221394,"vw":79.015139},{"c":80.22,"h":80.28,"l":78.84,"n":1606,"o":78.84,"t":"2026-05-21T04:00:00Z","v":165768,"vw":79.854812},{"c":81.57,"h":81.855,"l":80.5001,"n":1458,"o":80.51,"t":"2026-05-22T04:00:00Z","v":188661,"vw":81.368685},{"c":82.59,"h":83.082,"l":82.08,"n":1561,"o":82.24,"t":"2026-05-26T04:00:00Z","v":125733,"vw":82.739226},{"c":81.68,"h":82.5,"l":81.35,"n":1329,"o":82.5,"t":"2026-05-27T04:00:00Z","v":147339,"vw":81.62252},{"c":80.72,"h":81.68,"l":80.61,"n":1354,"o":81.44,"t":"2026-05-28T04:00:00Z","v":124205,"vw":81.288012},{"c":80.55,"h":81.205,"l":80.16,"n":1086,"o":80.9,"t":"2026-05-29T04:00:00Z","v":93249,"vw":80.479609},{"c":77.89,"h":79.48,"l":77.84,"n":1959,"o":79.48,"t":"2026-06-01T04:00:00Z","v":278100,"vw":78.287842},{"c":79.49,"h":79.69,"l":77.89,"n":1594,"o":78.06,"t":"2026-06-02T04:00:00Z","v":186520,"vw":79.232033},{"c":78.71,"h":80.16,"l":78.71,"n":1284,"o":79.39,"t":"2026-06-03T04:00:00Z","v":90974,"vw":79.481407},{"c":78.97,"h":79.09,"l":77.86,"n":1156,"o":78.74,"t":"2026-06-04T04:00:00Z","v":88723,"vw":78.554352},{"c":78.82,"h":79.26,"l":78.5775,"n":1162,"o":79.03,"t":"2026-06-05T04:00:00Z","v":79997,"vw":78.958803},{"c":77.57,"h":78.93,"l":77.56,"n":1643,"o":78.93,"t":"2026-06-08T04:00:00Z","v":170914,"vw":78.079261},{"c":78.19,"h":78.19,"l":77.29,"n":1621,"o":78.18,"t":"2026-06-09T04:00:00Z","v":222929,"vw":77.84357},{"c":77.01,"h":78.3899,"l":76.875,"n":1349,"o":78.1,"t":"2026-06-10T04:00:00Z","v":86191,"vw":77.234115},{"c":77.64,"h":78.26,"l":77.46,"n":1402,"o":77.48,"t":"2026-06-11T04:00:00Z","v":121375,"vw":77.912889},{"c":78.85,"h":79.02,"l":77.93,"n":1352,"o":77.93,"t":"2026-06-12T04:00:00Z","v":255591,"vw":78.556323},{"c":80.32,"h":80.7701,"l":79.045,"n":1540,"o":79.39,"t":"2026-06-15T04:00:00Z","v":148511,"vw":80.196805},{"c":81.58,"h":82.53,"l":80.5,"n":1712,"o":80.5,"t":"2026-06-16T04:00:00Z","v":159857,"vw":81.768164},{"c":80.84,"h":81.92,"l":80.49,"n":1355,"o":81.46,"t":"2026-06-17T04:00:00Z","v":142335,"vw":81.447477},{"c":82.21,"h":83.6499,"l":81.49,"n":1550,"o":81.65,"t":"2026-06-18T04:00:00Z","v":178496,"vw":82.568618},{"c":82.74,"h":83.17,"l":81.76,"n":1371,"o":81.76,"t":"2026-06-22T04:00:00Z","v":120981,"vw":82.635276},{"c":82.34,"h":82.69,"l":81.1451,"n":1025,"o":81.68,"t":"2026-06-23T04:00:00Z","v":62282,"vw":82.360442},{"c":82.77,"h":83.035,"l":82.2039,"n":887,"o":82.64,"t":"2026-06-24T04:00:00Z","v":70401,"vw":82.623076},{"c":83.94,"h":84.5,"l":83.29,"n":1486,"o":83.4,"t":"2026-06-25T04:00:00Z","v":108675,"vw":83.916918},{"c":84.29,"h":84.29,"l":83.345,"n":1174,"o":83.81,"t":"2026-06-26T04:00:00Z","v":72140,"vw":83.806124},{"c":83.49,"h":84.21,"l":83.15,"n":1163,"o":84.07,"t":"2026-06-29T04:00:00Z","v":104663,"vw":83.560142},{"c":81.74,"h":83.5648,"l":81.69,"n":1163,"o":83.41,"t":"2026-06-30T04:00:00Z","v":77327,"vw":82.766986},{"c":79.91,"h":81.43,"l":79.565,"n":1569,"o":81.42,"t":"2026-07-01T04:00:00Z","v":110815,"vw":80.26679},{"c":81.04,"h":81.14,"l":80.32,"n":1000,"o":80.32,"t":"2026-07-02T04:00:00Z","v":99859,"vw":80.71532},{"c":81.18,"h":81.74,"l":80.68,"n":1640,"o":81.27,"t":"2026-07-06T04:00:00Z","v":138113,"vw":81.082808},{"c":81.18,"h":82.13,"l":81.14,"n":1006,"o":81.28,"t":"2026-07-07T04:00:00Z","v":97077,"vw":81.514243},{"c":80.67,"h":81.1799,"l":80.36,"n":1125,"o":80.91,"t":"2026-07-08T04:00:00Z","v":84863,"vw":80.740083},{"c":80.99,"h":81.69,"l":80.973,"n":952,"o":81.3,"t":"2026-07-09T04:00:00Z","v":81428,"vw":81.355488},{"c":81.51,"h":81.754,"l":80.88,"n":1242,"o":80.88,"t":"2026-07-10T04:00:00Z","v":294953,"vw":81.421846},{"c":82.15,"h":82.255,"l":81.38,"n":1332,"o":81.38,"t":"2026-07-13T04:00:00Z","v":90518,"vw":81.863062},{"c":81.96,"h":83.7,"l":81.76,"n":1124,"o":82.84,"t":"2026-07-14T04:00:00Z","v":87649,"vw":82.512232},{"c":81.34,"h":83.05,"l":81.25,"n":1100,"o":82.35,"t":"2026-07-15T04:00:00Z","v":94612,"vw":81.967867},{"c":80.42,"h":81.11,"l":79.695,"n":1062,"o":81.08,"t":"2026-07-16T04:00:00Z","v":76556,"vw":80.314044},{"c":79.99,"h":81.1268,"l":79.9,"n":959,"o":80.44,"t":"2026-07-17T04:00:00Z","v":77941,"vw":80.40095},{"c":79.42,"h":81.03,"l":79.37,"n":872,"o":80.37,"t":"2026-07-20T04:00:00Z","v":102928,"vw":79.718605},{"c":79.87,"h":80.29,"l":79.31,"n":1084,"o":79.8,"t":"2026-07-21T04:00:00Z","v":126406,"vw":79.855594},{"c":82.04,"h":82.1195,"l":80.16,"n":1228,"o":80.16,"t":"2026-07-22T04:00:00Z","v":130587,"vw":81.639131},{"c":82.66,"h":82.69,"l":81.62,"n":1054,"o":81.62,"t":"2026-07-23T04:00:00Z","v":82359,"vw":82.244302},{"c":82.03,"h":83.1899,"l":81.7439,"n":892,"o":82.97,"t":"2026-07-24T04:00:00Z","v":74571,"vw":82.363965},{"c":80.45,"h":82.17,"l":80.2,"n":1203,"o":82.17,"t":"2026-07-27T04:00:00Z","v":124314,"vw":80.601482},{"c":78.78,"h":80.2,"l":78.77,"n":1224,"o":80.13,"t":"2026-07-28T04:00:00Z","v":209469,"vw":79.532399},{"c":76.97,"h":78.98,"l":76.8601,"n":1449,"o":78.98,"t":"2026-07-29T04:00:00Z","v":113400,"vw":77.593638},{"c":77.59,"h":78.56,"l":77.43,"n":1251,"o":77.88,"t":"2026-07-30T04:00:00Z","v":155686,"vw":77.834258},{"c":77.57,"h":78.23,"l":77.47,"n":1342,"o":78.09,"t":"2026-07-31T04:00:00Z","v":288933,"vw":77.664412},{"c":78.69,"h":78.805,"l":76.97,"n":1339,"o":77.5,"t":"2026-08-03T04:00:00Z","v":123848,"vw":78.35325},{"c":77.13,"h":78.69,"l":76.525,"n":2707,"o":78.69,"t":"2026-08-04T04:00:00Z","v":195344,"vw":77.199303},{"c":76.03,"h":77.39,"l":75.691,"n":1865,"o":77.39,"t":"2026-08-05T04:00:00Z","v":217915,"vw":76.108323},{"c":75.9,"h":77.39,"l":75.72,"n":1506,"o":76.74,"t":"2026-08-06T04:00:00Z","v":130902,"vw":76.262314},{"c":76.54,"h":76.98,"l":75.125,"n":1925,"o":75.75,"t":"2026-08-07T04:00:00Z","v":156292,"vw":76.53599},{"c":75.76,"h":76.64,"l":75.6,"n":1446,"o":76.38,"t":"2026-08-10T04:00:00Z","v":162251,"vw":76.023155},{"c":76.83,"h":77.045,"l":75.83,"n":998,"o":75.83,"t":"2026-08-11T04:00:00Z","v":92398,"vw":76.596538},{"c":77.62,"h":78.13,"l":77.32,"n":1472,"o":77.54,"t":"2026-08-12T04:00:00Z","v":149769,"vw":77.629842},{"c":77.59,"h":78.25,"l":77.37,"n":1297,"o":77.9,"t":"2026-08-13T04:00:00Z","v":110540,"vw":77.610748},{"c":78.35,"h":78.6244,"l":77.67,"n":1060,"o":77.67,"t":"2026-08-14T04:00:00Z","v":153292,"vw":78.422432},{"c":77.87,"h":78.51,"l":77.31,"n":1699,"o":78.34,"t":"2026-08-17T04:00:00Z","v":133994,"vw":77.787402},{"c":75.94,"h":78.28,"l":75.7001,"n":2620,"o":77.9,"t":"2026-08-18T04:00:00Z","v":230092,"vw":76.893117},{"c":76.33,"h":76.6124,"l":75.86,"n":1170,"o":76.46,"t":"2026-08-19T04:00:00Z","v":140853,"vw":76.239321},{"c":75.56,"h":76.55,"l":75.46,"n":1421,"o":76.01,"t":"2026-08-20T04:00:00Z","v":143854,"vw":75.965292},{"c":74.03,"h":75.84,"l":74.03,"n":2849,"o":75.84,"t":"2026-08-21T04:00:00Z","v":424071,"vw":74.696097},{"c":74.15,"h":74.395,"l":73.6,"n":1923,"o":74.06,"t":"2026-08-24T04:00:00Z","v":206535,"vw":74.104633},{"c":74.61,"h":74.97,"l":74.25,"n":1412,"o":74.59,"t":"2026-08-25T04:00:00Z","v":135093,"vw":74.63911},{"c":75.08,"h":75.62,"l":74.6,"n":1440,"o":74.6,"t":"2026-08-26T04:00:00Z","v":133182,"vw":75.247761},{"c":74.75,"h":75.09,"l":74.32,"n":1568,"o":74.79,"t":"2026-08-27T04:00:00Z","v":158639,"vw":74.651432},{"c":73.78,"h":75.05,"l":73.6386,"n":1957,"o":74.99,"t":"2026-08-28T04:00:00Z","v":194537,"vw":74.351863},{"c":73.76,"h":74.05,"l":73.26,"n":1741,"o":73.5,"t":"2026-08-31T04:00:00Z","v":122136,"vw":73.69447},{"c":74.01,"h":74.54,"l":73.25,"n":1670,"o":73.67,"t":"2026-09-01T04:00:00Z","v":302183,"vw":73.875739},{"c":74.78,"h":74.91,"l":73.46,"n":1783,"o":73.84,"t":"2026-09-02T04:00:00Z","v":217139,"vw":74.337756},{"c":75.19,"h":75.95,"l":74.89,"n":1625,"o":75.12,"t":"2026-09-03T04:00:00Z","v":232308,"vw":75.29029},{"c":76.17,"h":76.2,"l":74.82,"n":1362,"o":74.82,"t":"2026-09-04T04:00:00Z","v":153896,"vw":75.975512},{"c":77.06,"h":77.7099,"l":76.28,"n":1472,"o":76.28,"t":"2026-09-08T04:00:00Z","v":163964,"vw":77.187667},{"c":76.16,"h":77.02,"l":75.82,"n":1239,"o":76.77,"t":"2026-09-09T04:00:00Z","v":163108,"vw":76.391502},{"c":74.96,"h":76.4,"l":74.94,"n":1233,"o":75.83,"t":"2026-09-10T04:00:00Z","v":115149,"vw":75.511469},{"c":74.96,"h":75.7052,"l":74.7604,"n":1045,"o":75.58,"t":"2026-09-11T04:00:00Z","v":111446,"vw":75.19688},{"c":72.63,"h":74.29,"l":72.57,"n":2341,"o":74.29,"t":"2026-09-14T04:00:00Z","v":197908,"vw":73.06211},{"c":71.78,"h":72.95,"l":71.67,"n":1853,"o":72.95,"t":"2026-09-15T04:00:00Z","v":215458,"vw":72.101078},{"c":71.92,"h":72.5599,"l":71.54,"n":2027,"o":72.36,"t":"2026-09-16T04:00:00Z","v":197102,"vw":72.139039},{"c":72.65,"h":73.286,"l":72.24,"n":1212,"o":72.54,"t":"2026-09-17T04:00:00Z","v":106533,"vw":72.720845},{"c":71.58,"h":72.44,"l":71.53,"n":1279,"o":72.4,"t":"2026-09-18T04:00:00Z","v":126479,"vw":71.849262},{"c":71.51,"h":71.95,"l":70.83,"n":1787,"o":71.62,"t":"2026-09-21T04:00:00Z","v":200658,"vw":71.223467},{"c":71.18,"h":71.92,"l":71.16,"n":1369,"o":71.57,"t":"2026-09-22T04:00:00Z","v":141236,"vw":71.494743},{"c":70.37,"h":71,"l":70.03,"n":1455,"o":70.97,"t":"2026-09-23T04:00:00Z","v":126402,"vw":70.527222},{"c":69.83,"h":70.395,"l":69.62,"n":1313,"o":70.3,"t":"2026-09-24T04:00:00Z","v":101322,"vw":70.020464},{"c":70.29,"h":70.38,"l":69.45,"n":1396,"o":69.92,"t":"2026-09-25T04:00:00Z","v":110092,"vw":69.87653},{"c":69.86,"h":70.205,"l":69.46,"n":1270,"o":70.14,"t":"2026-09-28T04:00:00Z","v":114050,"vw":69.901575},{"c":71.05,"h":71.18,"l":69.87,"n":1621,"o":69.89,"t":"2026-09-29T04:00:00Z","v":207767,"vw":70.694064},{"c":70.18,"h":71.25,"l":69.9,"n":2506,"o":71.04,"t":"2026-09-30T04:00:00Z","v":270640,"vw":70.350894},{"c":70.83,"h":71.12,"l":69.9,"n":2275,"o":70.41,"t":"2026-10-01T04:00:00Z","v":324469,"vw":70.51887},{"c":71.17,"h":72,"l":70.475,"n":2182,"o":71.61,"t":"2026-10-02T04:00:00Z","v":173509,"vw":71.080049},{"c":72.03,"h":72.69,"l":70.98,"n":1719,"o":71.48,"t":"2026-10-05T04:00:00Z","v":145536,"vw":72.220054},{"c":76.06,"h":76.3,"l":73.93,"n":3619,"o":73.93,"t":"2026-10-06T04:00:00Z","v":360514,"vw":75.576122},{"c":76.43,"h":76.78,"l":74.98,"n":1806,"o":75.07,"t":"2026-10-07T04:00:00Z","v":136728,"vw":76.0126},{"c":75.03,"h":76.94,"l":74.61,"n":2099,"o":76.28,"t":"2026-10-08T04:00:00Z","v":644517,"vw":75.210834},{"c":76.43,"h":76.5614,"l":75.29,"n":1693,"o":75.29,"t":"2026-10-09T04:00:00Z","v":148312,"vw":76.057876},{"c":76.56,"h":77.0886,"l":76.2,"n":2671,"o":76.78,"t":"2026-10-12T04:00:00Z","v":280218,"vw":76.545277},{"c":77.12,"h":77.57,"l":75.91,"n":1476,"o":76.23,"t":"2026-10-13T04:00:00Z","v":122695,"vw":76.868181},{"c":75.61,"h":76.89,"l":75.44,"n":1481,"o":76.79,"t":"2026-10-14T04:00:00Z","v":144442,"vw":75.672075},{"c":75.36,"h":75.63,"l":74.38,"n":2155,"o":75.63,"t":"2026-10-15T04:00:00Z","v":172062,"vw":74.974627},{"c":76.2,"h":76.37,"l":75.32,"n":1887,"o":75.77,"t":"2026-10-16T04:00:00Z","v":201134,"vw":76.074454},{"c":74.63,"h":76.39,"l":74.45,"n":1319,"o":76.31,"t":"2026-10-19T04:00:00Z","v":85155,"vw":75.028637},{"c":75.21,"h":75.69,"l":74.47,"n":1271,"o":74.73,"t":"2026-10-20T04:00:00Z","v":125427,"vw":75.313251},{"c":76.35,"h":76.96,"l":75.8916,"n":1069,"o":75.98,"t":"2026-10-21T04:00:00Z","v":82304,"vw":76.473187},{"c":75.39,"h":76.27,"l":74.71,"n":1200,"o":75.95,"t":"2026-10-22T04:00:00Z","v":169579,"vw":75.263646}],"volatilityBars":[{"c":71.57,"h":71.57,"l":71.57,"n":1,"o":71.57,"t":"2026-09-22T12:00:00Z","v":183,"vw":71.57},{"c":71.57,"h":71.57,"l":71.57,"n":1,"o":71.57,"t":"2026-09-22T13:15:00Z","v":317,"vw":71.57},{"c":71.47,"h":71.57,"l":71.24,"n":95,"o":71.57,"t":"2026-09-22T13:30:00Z","v":27661,"vw":71.404327},{"c":71.27,"h":71.44,"l":71.19,"n":95,"o":71.4084,"t":"2026-09-22T13:45:00Z","v":7208,"vw":71.332324},{"c":71.45,"h":71.519,"l":71.27,"n":27,"o":71.27,"t":"2026-09-22T14:00:00Z","v":4674,"vw":71.428628},{"c":71.61,"h":71.65,"l":71.48,"n":42,"o":71.51,"t":"2026-09-22T14:15:00Z","v":3838,"vw":71.567404},{"c":71.52,"h":71.65,"l":71.46,"n":32,"o":71.56,"t":"2026-09-22T14:30:00Z","v":3182,"vw":71.579636},{"c":71.65,"h":71.65,"l":71.49,"n":23,"o":71.561,"t":"2026-09-22T14:45:00Z","v":1950,"vw":71.561},{"c":71.69,"h":71.73,"l":71.64,"n":18,"o":71.685,"t":"2026-09-22T15:00:00Z","v":1373,"vw":71.678568},{"c":71.81,"h":71.81,"l":71.65,"n":20,"o":71.75,"t":"2026-09-22T15:15:00Z","v":3607,"vw":71.75826},{"c":71.8417,"h":71.88,"l":71.7912,"n":48,"o":71.7912,"t":"2026-09-22T15:30:00Z","v":7481,"vw":71.834963},{"c":71.9,"h":71.92,"l":71.83,"n":36,"o":71.865,"t":"2026-09-22T15:45:00Z","v":5505,"vw":71.888106},{"c":71.85,"h":71.91,"l":71.85,"n":12,"o":71.91,"t":"2026-09-22T16:00:00Z","v":2085,"vw":71.89859},{"c":71.79,"h":71.8099,"l":71.76,"n":14,"o":71.76,"t":"2026-09-22T16:15:00Z","v":1656,"vw":71.774876},{"c":71.79,"h":71.83,"l":71.79,"n":10,"o":71.83,"t":"2026-09-22T16:30:00Z","v":878,"vw":71.818601},{"c":71.855,"h":71.9,"l":71.73,"n":37,"o":71.73,"t":"2026-09-22T16:45:00Z","v":3255,"vw":71.801046},{"c":71.39,"h":71.9,"l":71.39,"n":19,"o":71.9,"t":"2026-09-22T17:00:00Z","v":2278,"vw":71.568905},{"c":71.55,"h":71.55,"l":71.36,"n":26,"o":71.36,"t":"2026-09-22T17:15:00Z","v":2478,"vw":71.479825},{"c":71.48,"h":71.6,"l":71.48,"n":30,"o":71.55,"t":"2026-09-22T17:30:00Z","v":6026,"vw":71.508334},{"c":71.44,"h":71.5099,"l":71.42,"n":106,"o":71.5099,"t":"2026-09-22T17:45:00Z","v":11699,"vw":71.463627},{"c":71.43,"h":71.495,"l":71.4268,"n":45,"o":71.445,"t":"2026-09-22T18:00:00Z","v":6152,"vw":71.467415},{"c":71.315,"h":71.39,"l":71.29,"n":24,"o":71.39,"t":"2026-09-22T18:15:00Z","v":3469,"vw":71.334944},{"c":71.29,"h":71.37,"l":71.29,"n":31,"o":71.32,"t":"2026-09-22T18:30:00Z","v":3379,"vw":71.337057},{"c":71.31,"h":71.42,"l":71.275,"n":52,"o":71.275,"t":"2026-09-22T18:45:00Z","v":3783,"vw":71.327812},{"c":71.32,"h":71.39,"l":71.31,"n":23,"o":71.355,"t":"2026-09-22T19:00:00Z","v":1850,"vw":71.330331},{"c":71.5,"h":71.51,"l":71.38,"n":61,"o":71.3956,"t":"2026-09-22T19:15:00Z","v":6015,"vw":71.431768},{"c":71.2834,"h":71.46,"l":71.28,"n":39,"o":71.44,"t":"2026-09-22T19:30:00Z","v":3598,"vw":71.371081},{"c":71.185,"h":71.35,"l":71.16,"n":97,"o":71.23,"t":"2026-09-22T19:45:00Z","v":7989,"vw":71.240201},{"c":71.18,"h":71.18,"l":71.18,"n":5,"o":71.18,"t":"2026-09-22T20:00:00Z","v":1383,"vw":71.18},{"c":70.35,"h":71,"l":70.21,"n":141,"o":70.97,"t":"2026-09-23T13:30:00Z","v":9309,"vw":70.772993},{"c":70.07,"h":70.3755,"l":70.03,"n":59,"o":70.3755,"t":"2026-09-23T13:45:00Z","v":3861,"vw":70.122814},{"c":70.2684,"h":70.29,"l":70.1,"n":64,"o":70.19,"t":"2026-09-23T14:00:00Z","v":4523,"vw":70.183223},{"c":70.275,"h":70.3499,"l":70.2551,"n":38,"o":70.2551,"t":"2026-09-23T14:15:00Z","v":2072,"vw":70.303293},{"c":70.7,"h":70.7,"l":70.4434,"n":36,"o":70.4434,"t":"2026-09-23T14:30:00Z","v":2329,"vw":70.510841},{"c":70.575,"h":70.64,"l":70.515,"n":52,"o":70.58,"t":"2026-09-23T14:45:00Z","v":4523,"vw":70.567904},{"c":70.6002,"h":70.745,"l":70.56,"n":39,"o":70.745,"t":"2026-09-23T15:00:00Z","v":2508,"vw":70.6448},{"c":70.51,"h":70.63,"l":70.51,"n":26,"o":70.6,"t":"2026-09-23T15:15:00Z","v":3154,"vw":70.562371},{"c":70.6,"h":70.61,"l":70.41,"n":37,"o":70.45,"t":"2026-09-23T15:30:00Z","v":3326,"vw":70.497957},{"c":70.56,"h":70.56,"l":70.46,"n":33,"o":70.56,"t":"2026-09-23T15:45:00Z","v":4488,"vw":70.535261},{"c":70.52,"h":70.53,"l":70.44,"n":33,"o":70.48,"t":"2026-09-23T16:00:00Z","v":3508,"vw":70.482638},{"c":70.6,"h":70.61,"l":70.53,"n":23,"o":70.53,"t":"2026-09-23T16:15:00Z","v":2142,"vw":70.557713},{"c":70.605,"h":70.64,"l":70.51,"n":13,"o":70.58,"t":"2026-09-23T16:30:00Z","v":3190,"vw":70.59823},{"c":70.67,"h":70.67,"l":70.63,"n":17,"o":70.63,"t":"2026-09-23T16:45:00Z","v":626,"vw":70.656667},{"c":70.33,"h":70.64,"l":70.33,"n":15,"o":70.5708,"t":"2026-09-23T17:00:00Z","v":1498,"vw":70.426172},{"c":70.62,"h":70.62,"l":70.43,"n":31,"o":70.43,"t":"2026-09-23T17:15:00Z","v":4615,"vw":70.513616},{"c":70.64,"h":70.66,"l":70.54,"n":27,"o":70.56,"t":"2026-09-23T17:30:00Z","v":8939,"vw":70.5934},{"c":70.61,"h":70.66,"l":70.5444,"n":83,"o":70.66,"t":"2026-09-23T17:45:00Z","v":23708,"vw":70.601241},{"c":70.5201,"h":70.65,"l":70.5201,"n":62,"o":70.6362,"t":"2026-09-23T18:00:00Z","v":8201,"vw":70.602041},{"c":70.45,"h":70.51,"l":70.43,"n":24,"o":70.47,"t":"2026-09-23T18:15:00Z","v":3514,"vw":70.469882},{"c":70.435,"h":70.559,"l":70.395,"n":26,"o":70.455,"t":"2026-09-23T18:30:00Z","v":2533,"vw":70.444961},{"c":70.39,"h":70.42,"l":70.36,"n":8,"o":70.36,"t":"2026-09-23T18:45:00Z","v":1517,"vw":70.391635},{"c":70.465,"h":70.48,"l":70.4183,"n":24,"o":70.4183,"t":"2026-09-23T19:00:00Z","v":1903,"vw":70.458729},{"c":70.47,"h":70.495,"l":70.43,"n":16,"o":70.495,"t":"2026-09-23T19:15:00Z","v":4921,"vw":70.436735},{"c":70.41,"h":70.44,"l":70.375,"n":33,"o":70.44,"t":"2026-09-23T19:30:00Z","v":3151,"vw":70.399201},{"c":70.38,"h":70.42,"l":70.3,"n":51,"o":70.39,"t":"2026-09-23T19:45:00Z","v":3105,"vw":70.352097},{"c":70.37,"h":70.37,"l":70.37,"n":6,"o":70.37,"t":"2026-09-23T20:00:00Z","v":469,"vw":70.37},{"c":70.32,"h":70.32,"l":70.32,"n":1,"o":70.32,"t":"2026-09-23T23:00:00Z","v":500,"vw":70.32},{"c":69.93,"h":70.3,"l":69.925,"n":130,"o":70.3,"t":"2026-09-24T13:30:00Z","v":15236,"vw":70.149826},{"c":70,"h":70.135,"l":69.96,"n":51,"o":69.98,"t":"2026-09-24T13:45:00Z","v":5810,"vw":70.032044},{"c":70.08,"h":70.15,"l":70.05,"n":45,"o":70.1,"t":"2026-09-24T14:00:00Z","v":5868,"vw":70.100186},{"c":69.93,"h":70.1152,"l":69.93,"n":75,"o":70.09,"t":"2026-09-24T14:15:00Z","v":1718,"vw":70.015906},{"c":69.93,"h":69.95,"l":69.9,"n":26,"o":69.95,"t":"2026-09-24T14:30:00Z","v":1976,"vw":69.916742},{"c":69.73,"h":69.82,"l":69.72,"n":55,"o":69.82,"t":"2026-09-24T14:45:00Z","v":5575,"vw":69.739274},{"c":69.62,"h":69.76,"l":69.62,"n":59,"o":69.72,"t":"2026-09-24T15:00:00Z","v":4035,"vw":69.69562},{"c":69.7993,"h":69.7993,"l":69.68,"n":13,"o":69.68,"t":"2026-09-24T15:15:00Z","v":946,"vw":69.723374},{"c":69.7,"h":69.8385,"l":69.7,"n":21,"o":69.75,"t":"2026-09-24T15:30:00Z","v":3539,"vw":69.758427},{"c":69.73,"h":69.745,"l":69.65,"n":34,"o":69.6662,"t":"2026-09-24T15:45:00Z","v":3409,"vw":69.705587},{"c":69.89,"h":69.89,"l":69.85,"n":8,"o":69.85,"t":"2026-09-24T16:00:00Z","v":1087,"vw":69.881924},{"c":70.08,"h":70.08,"l":69.87,"n":25,"o":69.87,"t":"2026-09-24T16:15:00Z","v":4008,"vw":69.96729},{"c":70.11,"h":70.1781,"l":70.0233,"n":21,"o":70.14,"t":"2026-09-24T16:30:00Z","v":1498,"vw":70.096697},{"c":70.27,"h":70.27,"l":70.05,"n":24,"o":70.1499,"t":"2026-09-24T16:45:00Z","v":1778,"vw":70.147875},{"c":70.3132,"h":70.395,"l":70.2899,"n":25,"o":70.3,"t":"2026-09-24T17:00:00Z","v":3828,"vw":70.323964},{"c":70.205,"h":70.34,"l":70.205,"n":35,"o":70.305,"t":"2026-09-24T17:15:00Z","v":5636,"vw":70.289257},{"c":70.19,"h":70.249,"l":70.19,"n":18,"o":70.24,"t":"2026-09-24T17:30:00Z","v":1324,"vw":70.218898},{"c":70.2599,"h":70.2599,"l":70.17,"n":32,"o":70.17,"t":"2026-09-24T17:45:00Z","v":1942,"vw":70.196568},{"c":70.06,"h":70.2137,"l":70.06,"n":26,"o":70.2137,"t":"2026-09-24T18:00:00Z","v":5384,"vw":70.087275},{"c":70.1488,"h":70.1488,"l":70.0446,"n":18,"o":70.1059,"t":"2026-09-24T18:15:00Z","v":2721,"vw":70.091738},{"c":69.975,"h":70.13,"l":69.97,"n":19,"o":70.13,"t":"2026-09-24T18:30:00Z","v":895,"vw":70.043283},{"c":69.995,"h":70.02,"l":69.93,"n":30,"o":69.97,"t":"2026-09-24T18:45:00Z","v":4246,"vw":69.988185},{"c":70.015,"h":70.015,"l":69.94,"n":22,"o":69.97,"t":"2026-09-24T19:00:00Z","v":2316,"vw":69.973317},{"c":69.98,"h":70.0164,"l":69.96,"n":18,"o":69.96,"t":"2026-09-24T19:15:00Z","v":1396,"vw":69.983985},{"c":70.0317,"h":70.0601,"l":69.9792,"n":10,"o":69.9792,"t":"2026-09-24T19:30:00Z","v":557,"vw":70.022613},{"c":69.83,"h":70.04,"l":69.8,"n":92,"o":70.02,"t":"2026-09-24T19:45:00Z","v":7150,"vw":69.902209},{"c":69.83,"h":69.83,"l":69.83,"n":5,"o":69.83,"t":"2026-09-24T20:00:00Z","v":909,"vw":69.83},{"c":69.68,"h":69.68,"l":69.68,"n":10,"o":69.68,"t":"2026-09-24T21:00:00Z","v":750,"vw":69.68},{"c":69.99,"h":70.2336,"l":69.92,"n":76,"o":69.92,"t":"2026-09-25T13:30:00Z","v":11271,"vw":70.092838},{"c":70.1,"h":70.1,"l":69.94,"n":36,"o":69.96,"t":"2026-09-25T13:45:00Z","v":4052,"vw":70.023945},{"c":69.82,"h":70.06,"l":69.78,"n":39,"o":70.05,"t":"2026-09-25T14:00:00Z","v":3191,"vw":69.968452},{"c":69.9,"h":69.95,"l":69.84,"n":23,"o":69.885,"t":"2026-09-25T14:15:00Z","v":3434,"vw":69.892818},{"c":70.03,"h":70.03,"l":69.785,"n":27,"o":69.82,"t":"2026-09-25T14:30:00Z","v":2199,"vw":69.86406},{"c":69.68,"h":70.06,"l":69.68,"n":61,"o":70,"t":"2026-09-25T14:45:00Z","v":4871,"vw":69.781767},{"c":69.68,"h":69.8051,"l":69.58,"n":35,"o":69.7398,"t":"2026-09-25T15:00:00Z","v":5931,"vw":69.688822},{"c":69.5872,"h":69.67,"l":69.5872,"n":70,"o":69.66,"t":"2026-09-25T15:15:00Z","v":3286,"vw":69.625491},{"c":69.57,"h":69.7,"l":69.54,"n":33,"o":69.64,"t":"2026-09-25T15:30:00Z","v":2098,"vw":69.607956},{"c":69.585,"h":69.585,"l":69.45,"n":47,"o":69.5,"t":"2026-09-25T15:45:00Z","v":3409,"vw":69.51379},{"c":69.8299,"h":69.8299,"l":69.5917,"n":28,"o":69.5917,"t":"2026-09-25T16:00:00Z","v":2481,"vw":69.728075},{"c":69.815,"h":69.815,"l":69.76,"n":12,"o":69.77,"t":"2026-09-25T16:15:00Z","v":565,"vw":69.781667},{"c":69.83,"h":69.9,"l":69.781,"n":14,"o":69.87,"t":"2026-09-25T16:30:00Z","v":3943,"vw":69.807836},{"c":69.72,"h":69.77,"l":69.66,"n":23,"o":69.77,"t":"2026-09-25T16:45:00Z","v":2099,"vw":69.715804},{"c":69.705,"h":69.73,"l":69.705,"n":14,"o":69.725,"t":"2026-09-25T17:00:00Z","v":3722,"vw":69.713028},{"c":69.75,"h":69.75,"l":69.65,"n":46,"o":69.69,"t":"2026-09-25T17:15:00Z","v":4364,"vw":69.688184},{"c":69.815,"h":69.84,"l":69.66,"n":43,"o":69.73,"t":"2026-09-25T17:30:00Z","v":4892,"vw":69.747686},{"c":69.83,"h":69.86,"l":69.76,"n":73,"o":69.79,"t":"2026-09-25T17:45:00Z","v":7574,"vw":69.791553},{"c":69.87,"h":69.92,"l":69.795,"n":60,"o":69.81,"t":"2026-09-25T18:00:00Z","v":5641,"vw":69.85285},{"c":69.86,"h":69.865,"l":69.79,"n":45,"o":69.865,"t":"2026-09-25T18:15:00Z","v":5420,"vw":69.825676},{"c":70.03,"h":70.035,"l":69.885,"n":37,"o":69.885,"t":"2026-09-25T18:30:00Z","v":3260,"vw":69.978133},{"c":70.0261,"h":70.045,"l":69.9401,"n":27,"o":70.03,"t":"2026-09-25T18:45:00Z","v":2758,"vw":70.007807},{"c":70.1,"h":70.1,"l":70.005,"n":42,"o":70.065,"t":"2026-09-25T19:00:00Z","v":2074,"vw":70.050943},{"c":70.15,"h":70.19,"l":70.14,"n":45,"o":70.17,"t":"2026-09-25T19:15:00Z","v":3520,"vw":70.170753},{"c":70.23,"h":70.25,"l":70.15,"n":18,"o":70.16,"t":"2026-09-25T19:30:00Z","v":965,"vw":70.194159},{"c":70.32,"h":70.38,"l":70.295,"n":53,"o":70.38,"t":"2026-09-25T19:45:00Z","v":4981,"vw":70.323218},{"c":70.29,"h":70.29,"l":70.29,"n":5,"o":70.29,"t":"2026-09-25T20:00:00Z","v":712,"vw":70.29},{"c":70.8916,"h":70.8916,"l":70.8916,"n":1,"o":70.8916,"t":"2026-09-25T21:45:00Z","v":100,"vw":70.8916},{"c":69.9,"h":70.14,"l":69.46,"n":122,"o":70.14,"t":"2026-09-28T13:30:00Z","v":15749,"vw":69.970191},{"c":69.9497,"h":70.07,"l":69.905,"n":15,"o":69.95,"t":"2026-09-28T13:45:00Z","v":2100,"vw":69.966189},{"c":70.03,"h":70.205,"l":69.86,"n":32,"o":69.86,"t":"2026-09-28T14:00:00Z","v":6478,"vw":69.952085},{"c":69.99,"h":70.05,"l":69.91,"n":99,"o":70.0351,"t":"2026-09-28T14:15:00Z","v":6207,"vw":70.006762},{"c":70,"h":70.08,"l":69.9,"n":63,"o":69.94,"t":"2026-09-28T14:30:00Z","v":26399,"vw":69.994734},{"c":69.7873,"h":69.845,"l":69.73,"n":22,"o":69.845,"t":"2026-09-28T14:45:00Z","v":2584,"vw":69.825752},{"c":69.6401,"h":69.75,"l":69.6401,"n":48,"o":69.7,"t":"2026-09-28T15:00:00Z","v":5491,"vw":69.695029},{"c":69.47,"h":69.6026,"l":69.47,"n":27,"o":69.6026,"t":"2026-09-28T15:15:00Z","v":3144,"vw":69.503258},{"c":69.5,"h":69.6412,"l":69.5,"n":50,"o":69.56,"t":"2026-09-28T15:30:00Z","v":4316,"vw":69.568608},{"c":69.57,"h":69.6151,"l":69.53,"n":25,"o":69.605,"t":"2026-09-28T15:45:00Z","v":2348,"vw":69.584751},{"c":69.65,"h":69.65,"l":69.585,"n":14,"o":69.6,"t":"2026-09-28T16:00:00Z","v":821,"vw":69.605476},{"c":69.95,"h":69.95,"l":69.5889,"n":50,"o":69.5889,"t":"2026-09-28T16:15:00Z","v":5890,"vw":69.754066},{"c":69.76,"h":69.925,"l":69.76,"n":24,"o":69.925,"t":"2026-09-28T16:30:00Z","v":2604,"vw":69.835233},{"c":69.815,"h":69.84,"l":69.8051,"n":10,"o":69.84,"t":"2026-09-28T16:45:00Z","v":872,"vw":69.816014},{"c":69.958,"h":70.03,"l":69.77,"n":16,"o":69.77,"t":"2026-09-28T17:00:00Z","v":2162,"vw":69.953475},{"c":69.98,"h":70.03,"l":69.9472,"n":12,"o":69.96,"t":"2026-09-28T17:15:00Z","v":1045,"vw":69.985141},{"c":69.88,"h":69.9174,"l":69.875,"n":18,"o":69.8934,"t":"2026-09-28T17:30:00Z","v":2846,"vw":69.89489},{"c":70.08,"h":70.1068,"l":69.92,"n":56,"o":69.92,"t":"2026-09-28T17:45:00Z","v":3044,"vw":70.005872},{"c":70.095,"h":70.165,"l":70.09,"n":18,"o":70.105,"t":"2026-09-28T18:00:00Z","v":1987,"vw":70.110123},{"c":70.07,"h":70.07,"l":70.02,"n":6,"o":70.02,"t":"2026-09-28T18:15:00Z","v":323,"vw":70.046077},{"c":70.05,"h":70.075,"l":70.0377,"n":8,"o":70.0377,"t":"2026-09-28T18:30:00Z","v":1165,"vw":70.049526},{"c":70.0051,"h":70.0424,"l":69.99,"n":8,"o":70.04,"t":"2026-09-28T18:45:00Z","v":1063,"vw":70.019911},{"c":69.91,"h":70.05,"l":69.91,"n":10,"o":70.035,"t":"2026-09-28T19:00:00Z","v":758,"vw":69.996956},{"c":69.86,"h":69.96,"l":69.83,"n":22,"o":69.83,"t":"2026-09-28T19:15:00Z","v":2278,"vw":69.871135},{"c":69.9068,"h":69.94,"l":69.84,"n":22,"o":69.87,"t":"2026-09-28T19:30:00Z","v":2569,"vw":69.879561},{"c":69.84,"h":69.98,"l":69.81,"n":49,"o":69.94,"t":"2026-09-28T19:45:00Z","v":2183,"vw":69.905931},{"c":69.86,"h":69.86,"l":69.86,"n":7,"o":69.86,"t":"2026-09-28T20:00:00Z","v":342,"vw":69.86},{"c":71,"h":71.14,"l":69.87,"n":190,"o":69.89,"t":"2026-09-29T13:30:00Z","v":22822,"vw":70.084627},{"c":70.675,"h":71.11,"l":70.66,"n":68,"o":71.04,"t":"2026-09-29T13:45:00Z","v":8608,"vw":70.867775},{"c":70.72,"h":70.85,"l":70.4868,"n":103,"o":70.73,"t":"2026-09-29T14:00:00Z","v":14826,"vw":70.641249},{"c":70.75,"h":70.82,"l":70.64,"n":47,"o":70.73,"t":"2026-09-29T14:15:00Z","v":3217,"vw":70.718962},{"c":70.62,"h":70.62,"l":70.56,"n":8,"o":70.61,"t":"2026-09-29T14:30:00Z","v":898,"vw":70.601451},{"c":70.42,"h":70.51,"l":70.4132,"n":59,"o":70.45,"t":"2026-09-29T14:45:00Z","v":10152,"vw":70.450639},{"c":70.55,"h":70.55,"l":70.395,"n":16,"o":70.395,"t":"2026-09-29T15:00:00Z","v":922,"vw":70.425731},{"c":70.335,"h":70.48,"l":70.335,"n":35,"o":70.48,"t":"2026-09-29T15:15:00Z","v":2118,"vw":70.431697},{"c":70.4,"h":70.49,"l":70.355,"n":27,"o":70.355,"t":"2026-09-29T15:30:00Z","v":2613,"vw":70.411277},{"c":70.58,"h":70.65,"l":70.44,"n":29,"o":70.49,"t":"2026-09-29T15:45:00Z","v":3998,"vw":70.532439},{"c":70.6484,"h":70.755,"l":70.6,"n":25,"o":70.6,"t":"2026-09-29T16:00:00Z","v":2998,"vw":70.700675},{"c":70.66,"h":70.72,"l":70.66,"n":30,"o":70.708,"t":"2026-09-29T16:15:00Z","v":5374,"vw":70.706032},{"c":70.4,"h":70.73,"l":70.4,"n":31,"o":70.7,"t":"2026-09-29T16:30:00Z","v":7761,"vw":70.572657},{"c":70.4,"h":70.42,"l":70.3192,"n":30,"o":70.39,"t":"2026-09-29T16:45:00Z","v":6237,"vw":70.347409},{"c":70.48,"h":70.48,"l":70.4174,"n":22,"o":70.4174,"t":"2026-09-29T17:00:00Z","v":2720,"vw":70.442815},{"c":70.53,"h":70.53,"l":70.44,"n":26,"o":70.5001,"t":"2026-09-29T17:15:00Z","v":11627,"vw":70.479438},{"c":70.54,"h":70.54,"l":70.45,"n":50,"o":70.4801,"t":"2026-09-29T17:30:00Z","v":5141,"vw":70.504308},{"c":70.6928,"h":70.8,"l":70.605,"n":45,"o":70.63,"t":"2026-09-29T17:45:00Z","v":3220,"vw":70.671094},{"c":70.82,"h":70.84,"l":70.665,"n":19,"o":70.67,"t":"2026-09-29T18:00:00Z","v":2771,"vw":70.795467},{"c":70.89,"h":70.91,"l":70.79,"n":25,"o":70.79,"t":"2026-09-29T18:15:00Z","v":2908,"vw":70.863573},{"c":70.83,"h":70.91,"l":70.78,"n":18,"o":70.91,"t":"2026-09-29T18:30:00Z","v":4107,"vw":70.838229},{"c":71.06,"h":71.06,"l":70.83,"n":47,"o":70.8701,"t":"2026-09-29T18:45:00Z","v":7588,"vw":70.892157},{"c":71.04,"h":71.04,"l":70.98,"n":43,"o":71.04,"t":"2026-09-29T19:00:00Z","v":9835,"vw":71.001381},{"c":71.07,"h":71.09,"l":70.89,"n":51,"o":70.98,"t":"2026-09-29T19:15:00Z","v":9227,"vw":70.971711},{"c":71.14,"h":71.18,"l":71.0501,"n":109,"o":71.1,"t":"2026-09-29T19:30:00Z","v":17823,"vw":71.118581},{"c":71.04,"h":71.1,"l":70.99,"n":132,"o":71.075,"t":"2026-09-29T19:45:00Z","v":15545,"vw":71.036747},{"c":71.05,"h":71.05,"l":71.05,"n":3,"o":71.05,"t":"2026-09-29T20:00:00Z","v":8302,"vw":71.05},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-29T20:45:00Z","v":140,"vw":71},{"c":71.1125,"h":71.15,"l":71.1125,"n":3,"o":71.15,"t":"2026-09-29T23:45:00Z","v":300,"vw":71.1375},{"c":71.15,"h":71.15,"l":71.15,"n":3,"o":71.15,"t":"2026-09-30T12:30:00Z","v":275,"vw":71.15},{"c":70.26,"h":71.25,"l":69.9,"n":182,"o":71.04,"t":"2026-09-30T13:30:00Z","v":14303,"vw":70.530585},{"c":70.53,"h":70.53,"l":70.25,"n":69,"o":70.43,"t":"2026-09-30T13:45:00Z","v":5116,"vw":70.334011},{"c":70.53,"h":70.56,"l":70.3,"n":134,"o":70.54,"t":"2026-09-30T14:00:00Z","v":12880,"vw":70.411858},{"c":70.36,"h":70.52,"l":70.36,"n":304,"o":70.485,"t":"2026-09-30T14:15:00Z","v":5186,"vw":70.43978},{"c":70.4649,"h":70.475,"l":70.35,"n":118,"o":70.35,"t":"2026-09-30T14:30:00Z","v":10940,"vw":70.416717},{"c":70.4,"h":70.56,"l":70.34,"n":37,"o":70.42,"t":"2026-09-30T14:45:00Z","v":4764,"vw":70.457289},{"c":70.3,"h":70.39,"l":70.29,"n":20,"o":70.39,"t":"2026-09-30T15:00:00Z","v":1163,"vw":70.331756},{"c":70.29,"h":70.29,"l":70.215,"n":16,"o":70.25,"t":"2026-09-30T15:15:00Z","v":2163,"vw":70.241964},{"c":70.13,"h":70.34,"l":70.13,"n":61,"o":70.3,"t":"2026-09-30T15:30:00Z","v":19302,"vw":70.224959},{"c":70.005,"h":70.2,"l":69.98,"n":75,"o":70.14,"t":"2026-09-30T15:45:00Z","v":8869,"vw":70.088737},{"c":70.33,"h":70.345,"l":70.05,"n":75,"o":70.05,"t":"2026-09-30T16:00:00Z","v":10541,"vw":70.168727},{"c":70.31,"h":70.355,"l":70.24,"n":29,"o":70.32,"t":"2026-09-30T16:15:00Z","v":5443,"vw":70.316348},{"c":70.42,"h":70.42,"l":70.28,"n":59,"o":70.33,"t":"2026-09-30T16:30:00Z","v":10560,"vw":70.33352},{"c":70.47,"h":70.53,"l":70.47,"n":26,"o":70.47,"t":"2026-09-30T16:45:00Z","v":4311,"vw":70.490605},{"c":70.41,"h":70.58,"l":70.41,"n":24,"o":70.46,"t":"2026-09-30T17:00:00Z","v":2687,"vw":70.488274},{"c":70.4278,"h":70.43,"l":70.3802,"n":16,"o":70.39,"t":"2026-09-30T17:15:00Z","v":2516,"vw":70.41012},{"c":70.44,"h":70.45,"l":70.38,"n":34,"o":70.44,"t":"2026-09-30T17:30:00Z","v":5828,"vw":70.401701},{"c":70.64,"h":70.68,"l":70.44,"n":160,"o":70.44,"t":"2026-09-30T17:45:00Z","v":24185,"vw":70.554641},{"c":70.45,"h":70.64,"l":70.41,"n":50,"o":70.64,"t":"2026-09-30T18:00:00Z","v":9749,"vw":70.492052},{"c":70.33,"h":70.475,"l":70.322,"n":60,"o":70.4,"t":"2026-09-30T18:15:00Z","v":7315,"vw":70.399299},{"c":70.425,"h":70.44,"l":70.3,"n":75,"o":70.39,"t":"2026-09-30T18:30:00Z","v":20687,"vw":70.357778},{"c":70.3,"h":70.36,"l":70.15,"n":70,"o":70.36,"t":"2026-09-30T18:45:00Z","v":6107,"vw":70.277903},{"c":70.29,"h":70.3099,"l":70.2154,"n":45,"o":70.28,"t":"2026-09-30T19:00:00Z","v":5478,"vw":70.25711},{"c":70.32,"h":70.385,"l":70.24,"n":76,"o":70.26,"t":"2026-09-30T19:15:00Z","v":10716,"vw":70.324183},{"c":70.25,"h":70.37,"l":70.24,"n":105,"o":70.3,"t":"2026-09-30T19:30:00Z","v":17616,"vw":70.27805},{"c":70.14,"h":70.36,"l":70.09,"n":317,"o":70.23,"t":"2026-09-30T19:45:00Z","v":36050,"vw":70.247599},{"c":70.18,"h":70.18,"l":70.18,"n":5,"o":70.18,"t":"2026-09-30T20:00:00Z","v":817,"vw":70.18},{"c":70.51,"h":70.51,"l":70.51,"n":2,"o":70.51,"t":"2026-10-01T13:15:00Z","v":524,"vw":70.51},{"c":70.71,"h":70.93,"l":70.19,"n":297,"o":70.41,"t":"2026-10-01T13:30:00Z","v":43553,"vw":70.579356},{"c":70.13,"h":70.65,"l":70.06,"n":252,"o":70.65,"t":"2026-10-01T13:45:00Z","v":28453,"vw":70.239097},{"c":70.18,"h":70.18,"l":69.9,"n":152,"o":70.14,"t":"2026-10-01T14:00:00Z","v":21659,"vw":70.020366},{"c":70.15,"h":70.19,"l":69.94,"n":105,"o":70.19,"t":"2026-10-01T14:15:00Z","v":13145,"vw":70.055513},{"c":70.395,"h":70.5,"l":70.07,"n":91,"o":70.15,"t":"2026-10-01T14:30:00Z","v":12882,"vw":70.203481},{"c":70.36,"h":70.43,"l":70.25,"n":45,"o":70.41,"t":"2026-10-01T14:45:00Z","v":14139,"vw":70.26514},{"c":70.42,"h":70.42,"l":70.18,"n":90,"o":70.281,"t":"2026-10-01T15:00:00Z","v":53085,"vw":70.296107},{"c":70.835,"h":70.835,"l":70.47,"n":39,"o":70.47,"t":"2026-10-01T15:15:00Z","v":4007,"vw":70.613536},{"c":70.75,"h":70.84,"l":70.68,"n":54,"o":70.7768,"t":"2026-10-01T15:30:00Z","v":7520,"vw":70.764184},{"c":70.89,"h":70.89,"l":70.75,"n":45,"o":70.79,"t":"2026-10-01T15:45:00Z","v":6704,"vw":70.78984},{"c":70.64,"h":70.86,"l":70.63,"n":14,"o":70.86,"t":"2026-10-01T16:00:00Z","v":1698,"vw":70.696076},{"c":70.78,"h":70.8445,"l":70.58,"n":26,"o":70.58,"t":"2026-10-01T16:15:00Z","v":7686,"vw":70.803364},{"c":71.06,"h":71.06,"l":70.83,"n":44,"o":70.83,"t":"2026-10-01T16:30:00Z","v":3460,"vw":70.901629},{"c":70.78,"h":71.05,"l":70.78,"n":21,"o":71.03,"t":"2026-10-01T16:45:00Z","v":3598,"vw":70.961196},{"c":70.75,"h":70.83,"l":70.75,"n":23,"o":70.77,"t":"2026-10-01T17:00:00Z","v":2295,"vw":70.76964},{"c":70.9451,"h":70.9451,"l":70.78,"n":13,"o":70.78,"t":"2026-10-01T17:15:00Z","v":1550,"vw":70.895802},{"c":70.97,"h":71.0592,"l":70.9001,"n":24,"o":70.99,"t":"2026-10-01T17:30:00Z","v":3186,"vw":70.970993},{"c":70.91,"h":71.0199,"l":70.84,"n":87,"o":71.0199,"t":"2026-10-01T17:45:00Z","v":4902,"vw":70.924388},{"c":71.04,"h":71.04,"l":70.83,"n":16,"o":70.9301,"t":"2026-10-01T18:00:00Z","v":1825,"vw":70.924049},{"c":71.02,"h":71.095,"l":70.91,"n":30,"o":71.05,"t":"2026-10-01T18:15:00Z","v":4625,"vw":71.007489},{"c":70.78,"h":71.04,"l":70.6882,"n":162,"o":70.965,"t":"2026-10-01T18:30:00Z","v":27981,"vw":70.763578},{"c":70.7,"h":70.82,"l":70.6638,"n":29,"o":70.82,"t":"2026-10-01T18:45:00Z","v":4163,"vw":70.769413},{"c":70.95,"h":70.95,"l":70.72,"n":36,"o":70.72,"t":"2026-10-01T19:00:00Z","v":3513,"vw":70.8149},{"c":70.73,"h":70.965,"l":70.73,"n":86,"o":70.965,"t":"2026-10-01T19:15:00Z","v":14578,"vw":70.881334},{"c":70.86,"h":70.91,"l":70.7,"n":76,"o":70.7201,"t":"2026-10-01T19:30:00Z","v":6909,"vw":70.799326},{"c":71.01,"h":71.12,"l":70.83,"n":235,"o":70.87,"t":"2026-10-01T19:45:00Z","v":21685,"vw":70.965522},{"c":70.83,"h":70.83,"l":70.83,"n":7,"o":70.83,"t":"2026-10-01T20:00:00Z","v":2025,"vw":70.83},{"c":71.63,"h":72,"l":71.44,"n":244,"o":71.61,"t":"2026-10-02T13:30:00Z","v":17212,"vw":71.702066},{"c":70.675,"h":71.77,"l":70.475,"n":137,"o":71.59,"t":"2026-10-02T13:45:00Z","v":9210,"vw":70.998186},{"c":70.865,"h":70.96,"l":70.51,"n":156,"o":70.57,"t":"2026-10-02T14:00:00Z","v":11955,"vw":70.713727},{"c":71.24,"h":71.24,"l":70.72,"n":160,"o":70.81,"t":"2026-10-02T14:15:00Z","v":5529,"vw":70.918435},{"c":71.36,"h":71.415,"l":71.23,"n":115,"o":71.23,"t":"2026-10-02T14:30:00Z","v":13042,"vw":71.302673},{"c":71.56,"h":71.56,"l":71.4,"n":69,"o":71.46,"t":"2026-10-02T14:45:00Z","v":5226,"vw":71.475633},{"c":71.4051,"h":71.54,"l":71.35,"n":37,"o":71.515,"t":"2026-10-02T15:00:00Z","v":3480,"vw":71.427666},{"c":71.01,"h":71.31,"l":70.91,"n":101,"o":71.31,"t":"2026-10-02T15:15:00Z","v":12340,"vw":71.211217},{"c":71.22,"h":71.27,"l":71.03,"n":57,"o":71.1,"t":"2026-10-02T15:30:00Z","v":5965,"vw":71.179388},{"c":71.1,"h":71.11,"l":71.03,"n":18,"o":71.03,"t":"2026-10-02T15:45:00Z","v":2430,"vw":71.064983},{"c":71.11,"h":71.265,"l":71.06,"n":71,"o":71.16,"t":"2026-10-02T16:00:00Z","v":8281,"vw":71.186599},{"c":70.97,"h":71.05,"l":70.9201,"n":37,"o":71.05,"t":"2026-10-02T16:15:00Z","v":5570,"vw":71.007421},{"c":70.7875,"h":70.98,"l":70.7875,"n":19,"o":70.98,"t":"2026-10-02T16:30:00Z","v":1040,"vw":70.931731},{"c":70.7001,"h":70.9,"l":70.7001,"n":50,"o":70.9,"t":"2026-10-02T16:45:00Z","v":3541,"vw":70.775035},{"c":70.885,"h":70.92,"l":70.77,"n":46,"o":70.79,"t":"2026-10-02T17:00:00Z","v":4331,"vw":70.865119},{"c":70.74,"h":70.93,"l":70.74,"n":68,"o":70.8956,"t":"2026-10-02T17:15:00Z","v":10769,"vw":70.819085},{"c":70.74,"h":70.84,"l":70.74,"n":25,"o":70.8299,"t":"2026-10-02T17:30:00Z","v":3429,"vw":70.797696},{"c":70.82,"h":70.87,"l":70.79,"n":12,"o":70.8004,"t":"2026-10-02T17:45:00Z","v":1451,"vw":70.81773},{"c":71.009,"h":71.009,"l":70.88,"n":25,"o":70.88,"t":"2026-10-02T18:00:00Z","v":1862,"vw":70.934723},{"c":70.865,"h":71.04,"l":70.865,"n":25,"o":70.984,"t":"2026-10-02T18:15:00Z","v":3984,"vw":70.973176},{"c":70.85,"h":70.93,"l":70.81,"n":52,"o":70.85,"t":"2026-10-02T18:30:00Z","v":6539,"vw":70.872255},{"c":70.86,"h":70.86,"l":70.81,"n":20,"o":70.84,"t":"2026-10-02T18:45:00Z","v":2083,"vw":70.834062},{"c":71,"h":71.0705,"l":70.7,"n":58,"o":70.83,"t":"2026-10-02T19:00:00Z","v":7425,"vw":70.787975},{"c":71.125,"h":71.3699,"l":70.97,"n":46,"o":71.04,"t":"2026-10-02T19:15:00Z","v":5288,"vw":71.14371},{"c":70.855,"h":70.94,"l":70.855,"n":61,"o":70.91,"t":"2026-10-02T19:30:00Z","v":5141,"vw":70.913293},{"c":71.18,"h":71.185,"l":70.825,"n":127,"o":70.825,"t":"2026-10-02T19:45:00Z","v":9879,"vw":70.965338},{"c":71.17,"h":71.17,"l":71.17,"n":6,"o":71.17,"t":"2026-10-02T20:00:00Z","v":1066,"vw":71.17},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-02T20:30:00Z","v":100,"vw":71.8},{"c":76.08,"h":76.08,"l":76.08,"n":1,"o":76.08,"t":"2026-10-05T08:00:00Z","v":500,"vw":76.08},{"c":71.075,"h":71.81,"l":70.98,"n":226,"o":71.48,"t":"2026-10-05T13:30:00Z","v":15687,"vw":71.363253},{"c":71.35,"h":71.41,"l":71.14,"n":75,"o":71.14,"t":"2026-10-05T13:45:00Z","v":4575,"vw":71.257617},{"c":72.32,"h":72.32,"l":71.7,"n":139,"o":71.7,"t":"2026-10-05T14:00:00Z","v":10274,"vw":72.079839},{"c":72.2,"h":72.31,"l":72.05,"n":97,"o":72.31,"t":"2026-10-05T14:15:00Z","v":9963,"vw":72.149455},{"c":72.4,"h":72.4,"l":72.045,"n":105,"o":72.19,"t":"2026-10-05T14:30:00Z","v":9565,"vw":72.237283},{"c":72.44,"h":72.44,"l":72.275,"n":23,"o":72.365,"t":"2026-10-05T14:45:00Z","v":2797,"vw":72.37068},{"c":72.25,"h":72.445,"l":72.25,"n":23,"o":72.42,"t":"2026-10-05T15:00:00Z","v":2527,"vw":72.30646},{"c":72.38,"h":72.385,"l":72.37,"n":9,"o":72.37,"t":"2026-10-05T15:15:00Z","v":1597,"vw":72.37933},{"c":72.48,"h":72.5185,"l":72.36,"n":35,"o":72.398,"t":"2026-10-05T15:30:00Z","v":4374,"vw":72.436908},{"c":72.49,"h":72.5051,"l":72.39,"n":15,"o":72.39,"t":"2026-10-05T15:45:00Z","v":1174,"vw":72.482164},{"c":72.5,"h":72.51,"l":72.42,"n":27,"o":72.51,"t":"2026-10-05T16:00:00Z","v":11945,"vw":72.493303},{"c":72.59,"h":72.59,"l":72.505,"n":34,"o":72.505,"t":"2026-10-05T16:15:00Z","v":2359,"vw":72.561008},{"c":72.66,"h":72.69,"l":72.5501,"n":16,"o":72.6499,"t":"2026-10-05T16:30:00Z","v":1891,"vw":72.61703},{"c":72.544,"h":72.65,"l":72.544,"n":10,"o":72.63,"t":"2026-10-05T16:45:00Z","v":1301,"vw":72.599583},{"c":72.515,"h":72.56,"l":72.4,"n":36,"o":72.544,"t":"2026-10-05T17:00:00Z","v":7560,"vw":72.493554},{"c":72.47,"h":72.52,"l":72.47,"n":16,"o":72.52,"t":"2026-10-05T17:15:00Z","v":1203,"vw":72.484159},{"c":72.34,"h":72.435,"l":72.34,"n":16,"o":72.38,"t":"2026-10-05T17:30:00Z","v":4658,"vw":72.408466},{"c":72.49,"h":72.49,"l":72.37,"n":41,"o":72.4899,"t":"2026-10-05T17:45:00Z","v":594,"vw":72.448347},{"c":72.36,"h":72.435,"l":72.36,"n":26,"o":72.435,"t":"2026-10-05T18:00:00Z","v":2666,"vw":72.395711},{"c":72.325,"h":72.365,"l":72.325,"n":5,"o":72.365,"t":"2026-10-05T18:15:00Z","v":361,"vw":72.347289},{"c":72.329,"h":72.33,"l":72.22,"n":38,"o":72.22,"t":"2026-10-05T18:30:00Z","v":4199,"vw":72.252172},{"c":72.43,"h":72.45,"l":72.3,"n":43,"o":72.3565,"t":"2026-10-05T18:45:00Z","v":12352,"vw":72.352666},{"c":72.395,"h":72.47,"l":72.28,"n":52,"o":72.43,"t":"2026-10-05T19:00:00Z","v":6024,"vw":72.374407},{"c":72.34,"h":72.58,"l":72.34,"n":57,"o":72.5,"t":"2026-10-05T19:15:00Z","v":8644,"vw":72.434679},{"c":72.32,"h":72.35,"l":72.22,"n":49,"o":72.32,"t":"2026-10-05T19:30:00Z","v":4298,"vw":72.304882},{"c":72.07,"h":72.27,"l":72.06,"n":67,"o":72.27,"t":"2026-10-05T19:45:00Z","v":3526,"vw":72.111403},{"c":72.06,"h":72.06,"l":72.03,"n":7,"o":72.03,"t":"2026-10-05T20:00:00Z","v":1276,"vw":72.03236},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-05T20:30:00Z","v":100,"vw":71.9},{"c":74,"h":74.08,"l":73.69,"n":20,"o":73.69,"t":"2026-10-06T12:30:00Z","v":5100,"vw":73.995392},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-06T12:45:00Z","v":500,"vw":73.5},{"c":74.1,"h":74.4826,"l":73.5,"n":4,"o":73.5,"t":"2026-10-06T13:00:00Z","v":1223,"vw":74.04347},{"c":74.74,"h":75.285,"l":73.93,"n":356,"o":74.07,"t":"2026-10-06T13:30:00Z","v":38714,"vw":74.766532},{"c":75.11,"h":75.445,"l":74.715,"n":383,"o":74.715,"t":"2026-10-06T13:45:00Z","v":30415,"vw":75.074514},{"c":75.25,"h":75.53,"l":75.115,"n":301,"o":75.34,"t":"2026-10-06T14:00:00Z","v":30198,"vw":75.334541},{"c":75.3136,"h":75.3136,"l":74.9495,"n":111,"o":75.14,"t":"2026-10-06T14:15:00Z","v":11117,"vw":75.096205},{"c":75.44,"h":75.57,"l":75.08,"n":122,"o":75.15,"t":"2026-10-06T14:30:00Z","v":16038,"vw":75.386387},{"c":75.5,"h":75.61,"l":75.39,"n":64,"o":75.52,"t":"2026-10-06T14:45:00Z","v":5000,"vw":75.499978},{"c":75.78,"h":75.78,"l":75.56,"n":78,"o":75.6499,"t":"2026-10-06T15:00:00Z","v":6258,"vw":75.620297},{"c":75.895,"h":75.93,"l":75.72,"n":62,"o":75.72,"t":"2026-10-06T15:15:00Z","v":4654,"vw":75.817112},{"c":76.0137,"h":76.0137,"l":75.77,"n":255,"o":75.85,"t":"2026-10-06T15:30:00Z","v":38134,"vw":75.876577},{"c":75.895,"h":76.02,"l":75.895,"n":18,"o":76.02,"t":"2026-10-06T15:45:00Z","v":2237,"vw":75.940814},{"c":75.94,"h":76.05,"l":75.88,"n":56,"o":75.88,"t":"2026-10-06T16:00:00Z","v":8726,"vw":75.984809},{"c":76.17,"h":76.17,"l":75.96,"n":59,"o":75.96,"t":"2026-10-06T16:15:00Z","v":6415,"vw":76.079174},{"c":76.055,"h":76.3,"l":76.055,"n":20,"o":76.225,"t":"2026-10-06T16:30:00Z","v":2280,"vw":76.216259},{"c":76.1,"h":76.17,"l":76.09,"n":23,"o":76.13,"t":"2026-10-06T16:45:00Z","v":1113,"vw":76.117801},{"c":76.0804,"h":76.19,"l":76.055,"n":20,"o":76.18,"t":"2026-10-06T17:00:00Z","v":2525,"vw":76.142378},{"c":76.18,"h":76.18,"l":76.07,"n":25,"o":76.115,"t":"2026-10-06T17:15:00Z","v":4001,"vw":76.115657},{"c":76.225,"h":76.26,"l":76.12,"n":44,"o":76.14,"t":"2026-10-06T17:30:00Z","v":6681,"vw":76.205519},{"c":76,"h":76.17,"l":76,"n":232,"o":76.17,"t":"2026-10-06T17:45:00Z","v":19509,"vw":76.112488},{"c":75.77,"h":76.12,"l":75.77,"n":27,"o":76.03,"t":"2026-10-06T18:00:00Z","v":3737,"vw":75.856893},{"c":75.4673,"h":75.76,"l":75.43,"n":100,"o":75.69,"t":"2026-10-06T18:15:00Z","v":11035,"vw":75.653627},{"c":75.5636,"h":75.6501,"l":75.4101,"n":144,"o":75.485,"t":"2026-10-06T18:30:00Z","v":19977,"vw":75.528622},{"c":75.77,"h":75.83,"l":75.56,"n":48,"o":75.56,"t":"2026-10-06T18:45:00Z","v":4151,"vw":75.696792},{"c":75.74,"h":75.76,"l":75.5725,"n":91,"o":75.76,"t":"2026-10-06T19:00:00Z","v":9283,"vw":75.684652},{"c":75.509,"h":75.69,"l":75.475,"n":65,"o":75.69,"t":"2026-10-06T19:15:00Z","v":7108,"vw":75.568786},{"c":75.815,"h":75.91,"l":75.47,"n":206,"o":75.47,"t":"2026-10-06T19:30:00Z","v":27492,"vw":75.70074},{"c":76.06,"h":76.13,"l":75.7711,"n":241,"o":75.81,"t":"2026-10-06T19:45:00Z","v":26765,"vw":75.963757},{"c":76.06,"h":76.06,"l":76.06,"n":6,"o":76.06,"t":"2026-10-06T20:00:00Z","v":949,"vw":76.06},{"c":75.85,"h":75.85,"l":75.85,"n":1,"o":75.85,"t":"2026-10-07T12:00:00Z","v":1000,"vw":75.85},{"c":74,"h":75.55,"l":74,"n":2,"o":75.55,"t":"2026-10-07T12:15:00Z","v":200,"vw":74.775},{"c":75.445,"h":75.445,"l":74.98,"n":337,"o":75.07,"t":"2026-10-07T13:30:00Z","v":29819,"vw":75.179339},{"c":75.62,"h":75.63,"l":75.36,"n":41,"o":75.36,"t":"2026-10-07T13:45:00Z","v":3929,"vw":75.471266},{"c":75.38,"h":75.535,"l":75.24,"n":61,"o":75.45,"t":"2026-10-07T14:00:00Z","v":4581,"vw":75.346339},{"c":75.6,"h":75.66,"l":75.42,"n":54,"o":75.42,"t":"2026-10-07T14:15:00Z","v":3130,"vw":75.552866},{"c":75.4,"h":75.66,"l":75.33,"n":36,"o":75.66,"t":"2026-10-07T14:30:00Z","v":2961,"vw":75.499104},{"c":75.59,"h":75.59,"l":75.455,"n":39,"o":75.455,"t":"2026-10-07T14:45:00Z","v":2232,"vw":75.531212},{"c":75.64,"h":75.66,"l":75.64,"n":4,"o":75.66,"t":"2026-10-07T15:00:00Z","v":233,"vw":75.65},{"c":76.01,"h":76.01,"l":75.71,"n":36,"o":75.75,"t":"2026-10-07T15:15:00Z","v":3429,"vw":75.823423},{"c":75.93,"h":76.085,"l":75.84,"n":56,"o":76.085,"t":"2026-10-07T15:30:00Z","v":7344,"vw":75.920194},{"c":75.9464,"h":75.9464,"l":75.84,"n":25,"o":75.9,"t":"2026-10-07T15:45:00Z","v":3333,"vw":75.90965},{"c":76.075,"h":76.1379,"l":75.99,"n":24,"o":75.99,"t":"2026-10-07T16:00:00Z","v":2851,"vw":76.042468},{"c":76.13,"h":76.19,"l":76.09,"n":12,"o":76.18,"t":"2026-10-07T16:15:00Z","v":954,"vw":76.14},{"c":76.14,"h":76.14,"l":76.04,"n":15,"o":76.075,"t":"2026-10-07T16:30:00Z","v":1209,"vw":76.081844},{"c":76.1736,"h":76.1744,"l":76.03,"n":18,"o":76.105,"t":"2026-10-07T16:45:00Z","v":4255,"vw":76.137158},{"c":76.36,"h":76.365,"l":76.09,"n":32,"o":76.1703,"t":"2026-10-07T17:00:00Z","v":2490,"vw":76.221976},{"c":76.405,"h":76.405,"l":76.305,"n":13,"o":76.355,"t":"2026-10-07T17:15:00Z","v":2977,"vw":76.367794},{"c":76.385,"h":76.4151,"l":76.35,"n":26,"o":76.39,"t":"2026-10-07T17:30:00Z","v":3045,"vw":76.39205},{"c":76.5099,"h":76.5099,"l":76.445,"n":10,"o":76.45,"t":"2026-10-07T17:45:00Z","v":898,"vw":76.465789},{"c":76.5442,"h":76.5613,"l":76.45,"n":13,"o":76.4708,"t":"2026-10-07T18:00:00Z","v":1237,"vw":76.49873},{"c":76.72,"h":76.72,"l":76.595,"n":13,"o":76.595,"t":"2026-10-07T18:15:00Z","v":3883,"vw":76.632402},{"c":76.695,"h":76.78,"l":76.65,"n":271,"o":76.66,"t":"2026-10-07T18:30:00Z","v":26525,"vw":76.745029},{"c":76.68,"h":76.73,"l":76.595,"n":16,"o":76.73,"t":"2026-10-07T18:45:00Z","v":1521,"vw":76.702049},{"c":76.685,"h":76.72,"l":76.555,"n":26,"o":76.6,"t":"2026-10-07T19:00:00Z","v":1450,"vw":76.641042},{"c":76.53,"h":76.55,"l":76.505,"n":9,"o":76.505,"t":"2026-10-07T19:15:00Z","v":675,"vw":76.539167},{"c":76.44,"h":76.57,"l":76.39,"n":23,"o":76.45,"t":"2026-10-07T19:30:00Z","v":2449,"vw":76.484167},{"c":76.47,"h":76.545,"l":76.35,"n":64,"o":76.35,"t":"2026-10-07T19:45:00Z","v":8705,"vw":76.463081},{"c":76.43,"h":76.43,"l":76.43,"n":6,"o":76.43,"t":"2026-10-07T20:00:00Z","v":2272,"vw":76.43},{"c":76.4,"h":76.4,"l":76.4,"n":1,"o":76.4,"t":"2026-10-08T11:00:00Z","v":131,"vw":76.4},{"c":76.64,"h":76.64,"l":75.925,"n":107,"o":76.28,"t":"2026-10-08T13:30:00Z","v":12767,"vw":76.23236},{"c":76.52,"h":76.94,"l":76.52,"n":118,"o":76.67,"t":"2026-10-08T13:45:00Z","v":7339,"vw":76.714163},{"c":76.415,"h":76.54,"l":76.35,"n":33,"o":76.5,"t":"2026-10-08T14:00:00Z","v":2459,"vw":76.47235},{"c":76.55,"h":76.68,"l":76.51,"n":105,"o":76.57,"t":"2026-10-08T14:15:00Z","v":8210,"vw":76.598415},{"c":76.4606,"h":76.4606,"l":76.34,"n":22,"o":76.402,"t":"2026-10-08T14:30:00Z","v":1745,"vw":76.399112},{"c":76.02,"h":76.2,"l":75.935,"n":54,"o":76.2,"t":"2026-10-08T14:45:00Z","v":7119,"vw":76.000008},{"c":75.48,"h":75.965,"l":75.48,"n":51,"o":75.965,"t":"2026-10-08T15:00:00Z","v":5979,"vw":75.783999},{"c":75.47,"h":75.61,"l":75.4,"n":85,"o":75.445,"t":"2026-10-08T15:15:00Z","v":16876,"vw":75.445853},{"c":75.38,"h":75.39,"l":75.23,"n":55,"o":75.3,"t":"2026-10-08T15:30:00Z","v":6041,"vw":75.333693},{"c":75.35,"h":75.505,"l":75.2949,"n":41,"o":75.505,"t":"2026-10-08T15:45:00Z","v":295023,"vw":75.350616},{"c":75.46,"h":75.46,"l":75.3,"n":12,"o":75.335,"t":"2026-10-08T16:00:00Z","v":1672,"vw":75.343774},{"c":75.04,"h":75.59,"l":74.99,"n":307,"o":75.5,"t":"2026-10-08T16:15:00Z","v":17526,"vw":75.387361},{"c":74.88,"h":75.03,"l":74.72,"n":81,"o":74.96,"t":"2026-10-08T16:30:00Z","v":5886,"vw":74.890831},{"c":74.78,"h":74.91,"l":74.61,"n":28,"o":74.8651,"t":"2026-10-08T16:45:00Z","v":2018,"vw":74.715321},{"c":74.89,"h":74.89,"l":74.68,"n":30,"o":74.79,"t":"2026-10-08T17:00:00Z","v":151761,"vw":74.731039},{"c":74.78,"h":74.88,"l":74.7618,"n":30,"o":74.88,"t":"2026-10-08T17:15:00Z","v":2551,"vw":74.793499},{"c":74.86,"h":74.87,"l":74.73,"n":39,"o":74.87,"t":"2026-10-08T17:30:00Z","v":2472,"vw":74.804303},{"c":75.02,"h":75.06,"l":74.81,"n":39,"o":74.855,"t":"2026-10-08T17:45:00Z","v":4280,"vw":74.916354},{"c":75.02,"h":75.14,"l":74.9101,"n":109,"o":74.985,"t":"2026-10-08T18:00:00Z","v":25402,"vw":75.011454},{"c":75.09,"h":75.1,"l":74.98,"n":46,"o":74.98,"t":"2026-10-08T18:15:00Z","v":7600,"vw":75.034772},{"c":75.09,"h":75.14,"l":75.04,"n":23,"o":75.07,"t":"2026-10-08T18:30:00Z","v":3216,"vw":75.104633},{"c":75.0243,"h":75.0657,"l":74.94,"n":27,"o":75.03,"t":"2026-10-08T18:45:00Z","v":2278,"vw":75.005281},{"c":75.08,"h":75.08,"l":75.01,"n":13,"o":75.015,"t":"2026-10-08T19:00:00Z","v":1496,"vw":75.029431},{"c":75.14,"h":75.22,"l":75.09,"n":101,"o":75.16,"t":"2026-10-08T19:15:00Z","v":27917,"vw":75.16901},{"c":75.255,"h":75.26,"l":75.13,"n":72,"o":75.14,"t":"2026-10-08T19:30:00Z","v":6675,"vw":75.218431},{"c":75.03,"h":75.26,"l":75.03,"n":107,"o":75.255,"t":"2026-10-08T19:45:00Z","v":9253,"vw":75.150955},{"c":75.03,"h":75.03,"l":75.03,"n":7,"o":75.03,"t":"2026-10-08T20:00:00Z","v":2259,"vw":75.03},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-09T12:45:00Z","v":113,"vw":76},{"c":75.82,"h":76.26,"l":75.29,"n":195,"o":75.29,"t":"2026-10-09T13:30:00Z","v":17206,"vw":75.743009},{"c":75.479,"h":75.8,"l":75.43,"n":76,"o":75.8,"t":"2026-10-09T13:45:00Z","v":4809,"vw":75.546644},{"c":75.625,"h":75.66,"l":75.46,"n":24,"o":75.5387,"t":"2026-10-09T14:00:00Z","v":5022,"vw":75.552478},{"c":75.7,"h":75.75,"l":75.51,"n":18,"o":75.51,"t":"2026-10-09T14:15:00Z","v":2815,"vw":75.697347},{"c":75.715,"h":75.7599,"l":75.57,"n":33,"o":75.7599,"t":"2026-10-09T14:30:00Z","v":5875,"vw":75.671239},{"c":75.73,"h":75.8,"l":75.7,"n":17,"o":75.78,"t":"2026-10-09T14:45:00Z","v":1833,"vw":75.762797},{"c":75.98,"h":76.05,"l":75.76,"n":19,"o":75.76,"t":"2026-10-09T15:00:00Z","v":14060,"vw":75.974321},{"c":76.1712,"h":76.255,"l":76.1,"n":131,"o":76.1,"t":"2026-10-09T15:15:00Z","v":16471,"vw":76.196138},{"c":76.055,"h":76.21,"l":76.055,"n":115,"o":76.21,"t":"2026-10-09T15:30:00Z","v":13058,"vw":76.138251},{"c":75.99,"h":76,"l":75.93,"n":41,"o":75.98,"t":"2026-10-09T15:45:00Z","v":3359,"vw":75.960182},{"c":75.94,"h":75.96,"l":75.79,"n":54,"o":75.96,"t":"2026-10-09T16:00:00Z","v":5016,"vw":75.883438},{"c":76.0344,"h":76.16,"l":75.99,"n":26,"o":75.99,"t":"2026-10-09T16:15:00Z","v":2810,"vw":76.041628},{"c":76.09,"h":76.15,"l":76,"n":18,"o":76.09,"t":"2026-10-09T16:30:00Z","v":3872,"vw":76.067896},{"c":76.185,"h":76.2399,"l":76.1454,"n":20,"o":76.19,"t":"2026-10-09T16:45:00Z","v":3305,"vw":76.189001},{"c":76.185,"h":76.2,"l":76.14,"n":15,"o":76.1769,"t":"2026-10-09T17:00:00Z","v":1799,"vw":76.178851},{"c":76.23,"h":76.26,"l":76.185,"n":53,"o":76.21,"t":"2026-10-09T17:15:00Z","v":7739,"vw":76.21778},{"c":76.255,"h":76.28,"l":76.195,"n":11,"o":76.195,"t":"2026-10-09T17:30:00Z","v":649,"vw":76.24731},{"c":76.2796,"h":76.34,"l":76.255,"n":8,"o":76.31,"t":"2026-10-09T17:45:00Z","v":775,"vw":76.287044},{"c":76.29,"h":76.4583,"l":76.29,"n":34,"o":76.3601,"t":"2026-10-09T18:00:00Z","v":6409,"vw":76.420767},{"c":76.37,"h":76.48,"l":76.29,"n":37,"o":76.355,"t":"2026-10-09T18:15:00Z","v":2823,"vw":76.384964},{"c":76.32,"h":76.435,"l":76.32,"n":12,"o":76.435,"t":"2026-10-09T18:30:00Z","v":1413,"vw":76.401452},{"c":76.48,"h":76.48,"l":76.31,"n":37,"o":76.39,"t":"2026-10-09T18:45:00Z","v":3537,"vw":76.387585},{"c":76.43,"h":76.535,"l":76.42,"n":47,"o":76.485,"t":"2026-10-09T19:00:00Z","v":3577,"vw":76.502923},{"c":76.39,"h":76.43,"l":76.35,"n":14,"o":76.43,"t":"2026-10-09T19:15:00Z","v":3286,"vw":76.386178},{"c":76.5,"h":76.5614,"l":76.4301,"n":109,"o":76.48,"t":"2026-10-09T19:30:00Z","v":5262,"vw":76.476877},{"c":76.55,"h":76.55,"l":76.35,"n":65,"o":76.51,"t":"2026-10-09T19:45:00Z","v":2286,"vw":76.419285},{"c":76.43,"h":76.43,"l":76.43,"n":7,"o":76.43,"t":"2026-10-09T20:00:00Z","v":1386,"vw":76.43},{"c":76.45,"h":76.78,"l":76.3,"n":112,"o":76.78,"t":"2026-10-12T13:30:00Z","v":7986,"vw":76.623883},{"c":77.0886,"h":77.0886,"l":76.56,"n":62,"o":76.56,"t":"2026-10-12T13:45:00Z","v":3949,"vw":76.870626},{"c":76.99,"h":77.03,"l":76.63,"n":16,"o":76.97,"t":"2026-10-12T14:00:00Z","v":2902,"vw":76.96339},{"c":76.97,"h":76.97,"l":76.86,"n":20,"o":76.95,"t":"2026-10-12T14:15:00Z","v":1541,"vw":76.9344},{"c":76.98,"h":77.04,"l":76.91,"n":35,"o":76.915,"t":"2026-10-12T14:30:00Z","v":2719,"vw":76.979102},{"c":76.88,"h":77.05,"l":76.84,"n":42,"o":77.03,"t":"2026-10-12T14:45:00Z","v":4405,"vw":76.955642},{"c":76.82,"h":76.91,"l":76.78,"n":22,"o":76.82,"t":"2026-10-12T15:00:00Z","v":1338,"vw":76.820842},{"c":76.82,"h":76.9,"l":76.67,"n":42,"o":76.9,"t":"2026-10-12T15:15:00Z","v":4056,"vw":76.787957},{"c":76.85,"h":76.9,"l":76.8001,"n":268,"o":76.835,"t":"2026-10-12T15:30:00Z","v":15834,"vw":76.846998},{"c":76.7,"h":76.89,"l":76.7,"n":221,"o":76.83,"t":"2026-10-12T15:45:00Z","v":17598,"vw":76.819994},{"c":76.84,"h":76.855,"l":76.67,"n":54,"o":76.68,"t":"2026-10-12T16:00:00Z","v":6895,"vw":76.772401},{"c":76.84,"h":76.88,"l":76.77,"n":18,"o":76.77,"t":"2026-10-12T16:15:00Z","v":2055,"vw":76.831334},{"c":76.7701,"h":76.86,"l":76.7,"n":17,"o":76.75,"t":"2026-10-12T16:30:00Z","v":2428,"vw":76.779967},{"c":76.44,"h":76.765,"l":76.44,"n":50,"o":76.765,"t":"2026-10-12T16:45:00Z","v":2824,"vw":76.626322},{"c":76.54,"h":76.55,"l":76.4,"n":38,"o":76.45,"t":"2026-10-12T17:00:00Z","v":4495,"vw":76.481924},{"c":76.51,"h":76.59,"l":76.49,"n":14,"o":76.59,"t":"2026-10-12T17:15:00Z","v":1768,"vw":76.541726},{"c":76.53,"h":76.5908,"l":76.5,"n":13,"o":76.5908,"t":"2026-10-12T17:30:00Z","v":2050,"vw":76.548321},{"c":76.51,"h":76.51,"l":76.44,"n":107,"o":76.505,"t":"2026-10-12T17:45:00Z","v":11104,"vw":76.476266},{"c":76.5,"h":76.53,"l":76.42,"n":154,"o":76.485,"t":"2026-10-12T18:00:00Z","v":31223,"vw":76.483733},{"c":76.42,"h":76.54,"l":76.4,"n":157,"o":76.48,"t":"2026-10-12T18:15:00Z","v":18783,"vw":76.485878},{"c":76.32,"h":76.49,"l":76.32,"n":80,"o":76.36,"t":"2026-10-12T18:30:00Z","v":13765,"vw":76.411473},{"c":76.25,"h":76.3,"l":76.2,"n":100,"o":76.26,"t":"2026-10-12T18:45:00Z","v":11876,"vw":76.254635},{"c":76.355,"h":76.3599,"l":76.23,"n":50,"o":76.23,"t":"2026-10-12T19:00:00Z","v":11553,"vw":76.270183},{"c":76.38,"h":76.46,"l":76.35,"n":202,"o":76.375,"t":"2026-10-12T19:15:00Z","v":29047,"vw":76.407316},{"c":76.5,"h":76.54,"l":76.4,"n":181,"o":76.415,"t":"2026-10-12T19:30:00Z","v":24296,"vw":76.466986},{"c":76.57,"h":76.7,"l":76.49,"n":339,"o":76.49,"t":"2026-10-12T19:45:00Z","v":39625,"vw":76.593794},{"c":76.56,"h":76.56,"l":76.56,"n":6,"o":76.56,"t":"2026-10-12T20:00:00Z","v":544,"vw":76.56},{"c":76.56,"h":76.56,"l":76.56,"n":1,"o":76.56,"t":"2026-10-12T21:30:00Z","v":100,"vw":76.56},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-13T12:45:00Z","v":100,"vw":77.1},{"c":76.71,"h":76.71,"l":76.04,"n":184,"o":76.23,"t":"2026-10-13T13:30:00Z","v":19682,"vw":76.331055},{"c":76.19,"h":76.74,"l":76.1001,"n":97,"o":76.67,"t":"2026-10-13T13:45:00Z","v":10145,"vw":76.35911},{"c":76.635,"h":76.67,"l":75.91,"n":78,"o":76.15,"t":"2026-10-13T14:00:00Z","v":6333,"vw":76.272002},{"c":76.67,"h":76.69,"l":76.48,"n":53,"o":76.62,"t":"2026-10-13T14:15:00Z","v":6786,"vw":76.592267},{"c":76.57,"h":76.72,"l":76.44,"n":33,"o":76.72,"t":"2026-10-13T14:30:00Z","v":2848,"vw":76.535525},{"c":76.72,"h":76.72,"l":76.58,"n":32,"o":76.59,"t":"2026-10-13T14:45:00Z","v":2457,"vw":76.673015},{"c":76.79,"h":76.79,"l":76.695,"n":28,"o":76.695,"t":"2026-10-13T15:00:00Z","v":1939,"vw":76.749243},{"c":76.81,"h":76.9385,"l":76.68,"n":41,"o":76.88,"t":"2026-10-13T15:15:00Z","v":2895,"vw":76.840264},{"c":76.76,"h":76.84,"l":76.705,"n":27,"o":76.79,"t":"2026-10-13T15:30:00Z","v":2242,"vw":76.755636},{"c":76.78,"h":76.79,"l":76.705,"n":16,"o":76.74,"t":"2026-10-13T15:45:00Z","v":1405,"vw":76.749863},{"c":76.76,"h":76.77,"l":76.65,"n":20,"o":76.77,"t":"2026-10-13T16:00:00Z","v":1171,"vw":76.723784},{"c":76.81,"h":76.875,"l":76.81,"n":16,"o":76.87,"t":"2026-10-13T16:15:00Z","v":1184,"vw":76.860483},{"c":76.9755,"h":76.9999,"l":76.8613,"n":50,"o":76.9,"t":"2026-10-13T16:30:00Z","v":4467,"vw":76.918099},{"c":76.94,"h":77,"l":76.89,"n":68,"o":76.9999,"t":"2026-10-13T16:45:00Z","v":8711,"vw":76.964265},{"c":77,"h":77,"l":76.92,"n":23,"o":76.92,"t":"2026-10-13T17:00:00Z","v":2137,"vw":76.944794},{"c":76.99,"h":77.04,"l":76.94,"n":19,"o":77,"t":"2026-10-13T17:15:00Z","v":2295,"vw":76.970672},{"c":77.28,"h":77.3,"l":77.06,"n":30,"o":77.06,"t":"2026-10-13T17:30:00Z","v":3485,"vw":77.200914},{"c":77.22,"h":77.3001,"l":77.09,"n":45,"o":77.3,"t":"2026-10-13T17:45:00Z","v":4703,"vw":77.189276},{"c":77.38,"h":77.51,"l":77.25,"n":43,"o":77.25,"t":"2026-10-13T18:00:00Z","v":4332,"vw":77.422592},{"c":77.5,"h":77.5275,"l":77.3,"n":35,"o":77.35,"t":"2026-10-13T18:15:00Z","v":2686,"vw":77.429581},{"c":77.4,"h":77.5,"l":77.4,"n":11,"o":77.48,"t":"2026-10-13T18:30:00Z","v":1006,"vw":77.460275},{"c":77.55,"h":77.57,"l":77.4,"n":32,"o":77.4,"t":"2026-10-13T18:45:00Z","v":4949,"vw":77.487446},{"c":77.44,"h":77.535,"l":77.41,"n":23,"o":77.535,"t":"2026-10-13T19:00:00Z","v":2353,"vw":77.480723},{"c":77.43,"h":77.504,"l":77.35,"n":33,"o":77.44,"t":"2026-10-13T19:15:00Z","v":3033,"vw":77.439595},{"c":77.31,"h":77.48,"l":77.3,"n":30,"o":77.48,"t":"2026-10-13T19:30:00Z","v":1743,"vw":77.389853},{"c":77.3,"h":77.4151,"l":77.2709,"n":65,"o":77.36,"t":"2026-10-13T19:45:00Z","v":12092,"vw":77.380302},{"c":77.12,"h":77.12,"l":77.12,"n":6,"o":77.12,"t":"2026-10-13T20:00:00Z","v":926,"vw":77.12},{"c":76.08,"h":76.89,"l":76.08,"n":96,"o":76.79,"t":"2026-10-14T13:30:00Z","v":9204,"vw":76.477111},{"c":75.87,"h":76.22,"l":75.83,"n":57,"o":76.22,"t":"2026-10-14T13:45:00Z","v":4733,"vw":75.930356},{"c":75.955,"h":76.0276,"l":75.77,"n":57,"o":75.83,"t":"2026-10-14T14:00:00Z","v":5002,"vw":75.892289},{"c":75.45,"h":75.835,"l":75.44,"n":91,"o":75.76,"t":"2026-10-14T14:15:00Z","v":9677,"vw":75.654764},{"c":75.7401,"h":75.7401,"l":75.5,"n":43,"o":75.5,"t":"2026-10-14T14:30:00Z","v":3109,"vw":75.558112},{"c":75.56,"h":75.685,"l":75.47,"n":26,"o":75.685,"t":"2026-10-14T14:45:00Z","v":6298,"vw":75.582032},{"c":75.605,"h":75.635,"l":75.48,"n":30,"o":75.51,"t":"2026-10-14T15:00:00Z","v":3968,"vw":75.57049},{"c":75.5301,"h":75.73,"l":75.5301,"n":32,"o":75.71,"t":"2026-10-14T15:15:00Z","v":3752,"vw":75.635904},{"c":75.49,"h":75.595,"l":75.49,"n":28,"o":75.555,"t":"2026-10-14T15:30:00Z","v":3809,"vw":75.518465},{"c":75.49,"h":75.595,"l":75.45,"n":32,"o":75.45,"t":"2026-10-14T15:45:00Z","v":3260,"vw":75.523125},{"c":75.545,"h":75.59,"l":75.52,"n":18,"o":75.535,"t":"2026-10-14T16:00:00Z","v":1138,"vw":75.550749},{"c":75.615,"h":75.615,"l":75.5,"n":55,"o":75.5,"t":"2026-10-14T16:15:00Z","v":11183,"vw":75.531828},{"c":75.785,"h":75.785,"l":75.66,"n":26,"o":75.66,"t":"2026-10-14T16:30:00Z","v":2120,"vw":75.73165},{"c":75.84,"h":75.84,"l":75.75,"n":9,"o":75.75,"t":"2026-10-14T16:45:00Z","v":692,"vw":75.781328},{"c":75.89,"h":75.89,"l":75.855,"n":15,"o":75.855,"t":"2026-10-14T17:00:00Z","v":3798,"vw":75.869257},{"c":75.79,"h":75.91,"l":75.79,"n":15,"o":75.89,"t":"2026-10-14T17:15:00Z","v":1309,"vw":75.858269},{"c":75.68,"h":75.81,"l":75.66,"n":18,"o":75.755,"t":"2026-10-14T17:30:00Z","v":2235,"vw":75.701243},{"c":75.49,"h":75.565,"l":75.4701,"n":46,"o":75.565,"t":"2026-10-14T17:45:00Z","v":4970,"vw":75.505126},{"c":75.63,"h":75.63,"l":75.57,"n":3,"o":75.57,"t":"2026-10-14T18:00:00Z","v":275,"vw":75.592989},{"c":75.5,"h":75.62,"l":75.46,"n":32,"o":75.53,"t":"2026-10-14T18:15:00Z","v":2933,"vw":75.555667},{"c":75.585,"h":75.62,"l":75.54,"n":35,"o":75.55,"t":"2026-10-14T18:30:00Z","v":2872,"vw":75.570229},{"c":75.575,"h":75.63,"l":75.53,"n":26,"o":75.53,"t":"2026-10-14T18:45:00Z","v":3038,"vw":75.585657},{"c":75.6192,"h":75.64,"l":75.535,"n":34,"o":75.59,"t":"2026-10-14T19:00:00Z","v":15060,"vw":75.589426},{"c":75.535,"h":75.56,"l":75.5,"n":10,"o":75.5,"t":"2026-10-14T19:15:00Z","v":926,"vw":75.532993},{"c":75.5699,"h":75.6499,"l":75.52,"n":117,"o":75.544,"t":"2026-10-14T19:30:00Z","v":20693,"vw":75.5843},{"c":75.61,"h":75.63,"l":75.46,"n":88,"o":75.48,"t":"2026-10-14T19:45:00Z","v":11530,"vw":75.563244},{"c":75.61,"h":75.61,"l":75.61,"n":6,"o":75.61,"t":"2026-10-14T20:00:00Z","v":363,"vw":75.61},{"c":75.38,"h":75.63,"l":75,"n":188,"o":75.63,"t":"2026-10-15T13:30:00Z","v":15448,"vw":75.292367},{"c":74.81,"h":75.26,"l":74.72,"n":38,"o":75.24,"t":"2026-10-15T13:45:00Z","v":3101,"vw":74.998714},{"c":74.38,"h":74.77,"l":74.38,"n":100,"o":74.64,"t":"2026-10-15T14:00:00Z","v":6782,"vw":74.67848},{"c":74.65,"h":74.685,"l":74.38,"n":112,"o":74.38,"t":"2026-10-15T14:15:00Z","v":22867,"vw":74.555881},{"c":74.76,"h":74.939,"l":74.58,"n":57,"o":74.58,"t":"2026-10-15T14:30:00Z","v":9463,"vw":74.812703},{"c":74.63,"h":74.72,"l":74.54,"n":89,"o":74.72,"t":"2026-10-15T14:45:00Z","v":6764,"vw":74.661173},{"c":74.47,"h":74.6,"l":74.4,"n":54,"o":74.6,"t":"2026-10-15T15:00:00Z","v":3272,"vw":74.480166},{"c":74.73,"h":74.75,"l":74.63,"n":54,"o":74.64,"t":"2026-10-15T15:15:00Z","v":2954,"vw":74.702842},{"c":74.74,"h":74.77,"l":74.67,"n":33,"o":74.77,"t":"2026-10-15T15:30:00Z","v":11257,"vw":74.675898},{"c":74.84,"h":74.86,"l":74.69,"n":63,"o":74.77,"t":"2026-10-15T15:45:00Z","v":4397,"vw":74.800655},{"c":74.83,"h":74.84,"l":74.7,"n":49,"o":74.84,"t":"2026-10-15T16:00:00Z","v":3128,"vw":74.784216},{"c":74.87,"h":75,"l":74.86,"n":88,"o":74.86,"t":"2026-10-15T16:15:00Z","v":6252,"vw":74.941093},{"c":75.1299,"h":75.1299,"l":74.91,"n":31,"o":74.92,"t":"2026-10-15T16:30:00Z","v":3490,"vw":75.010678},{"c":75.12,"h":75.12,"l":75.05,"n":48,"o":75.1,"t":"2026-10-15T16:45:00Z","v":3906,"vw":75.094615},{"c":75.12,"h":75.15,"l":75.12,"n":9,"o":75.15,"t":"2026-10-15T17:00:00Z","v":562,"vw":75.135},{"c":75.26,"h":75.31,"l":75.19,"n":50,"o":75.215,"t":"2026-10-15T17:15:00Z","v":6597,"vw":75.240757},{"c":75.34,"h":75.34,"l":75.19,"n":47,"o":75.19,"t":"2026-10-15T17:30:00Z","v":3038,"vw":75.240247},{"c":75.24,"h":75.295,"l":75.22,"n":59,"o":75.22,"t":"2026-10-15T17:45:00Z","v":2120,"vw":75.258342},{"c":75.145,"h":75.2801,"l":75.135,"n":39,"o":75.24,"t":"2026-10-15T18:00:00Z","v":2787,"vw":75.186196},{"c":75.32,"h":75.32,"l":75.14,"n":43,"o":75.17,"t":"2026-10-15T18:15:00Z","v":5674,"vw":75.208581},{"c":75.33,"h":75.34,"l":75.28,"n":71,"o":75.29,"t":"2026-10-15T18:30:00Z","v":6440,"vw":75.299664},{"c":75.18,"h":75.29,"l":75.18,"n":97,"o":75.29,"t":"2026-10-15T18:45:00Z","v":7524,"vw":75.250117},{"c":75.4,"h":75.44,"l":75.16,"n":73,"o":75.2,"t":"2026-10-15T19:00:00Z","v":6292,"vw":75.249767},{"c":75.37,"h":75.47,"l":75.3667,"n":43,"o":75.465,"t":"2026-10-15T19:15:00Z","v":4157,"vw":75.411795},{"c":75.42,"h":75.42,"l":75.3401,"n":58,"o":75.39,"t":"2026-10-15T19:30:00Z","v":3716,"vw":75.368346},{"c":75.41,"h":75.47,"l":75.34,"n":128,"o":75.38,"t":"2026-10-15T19:45:00Z","v":9759,"vw":75.404176},{"c":75.36,"h":75.36,"l":75.36,"n":7,"o":75.36,"t":"2026-10-15T20:00:00Z","v":795,"vw":75.36},{"c":75.74,"h":75.74,"l":75.74,"n":1,"o":75.74,"t":"2026-10-16T13:15:00Z","v":186,"vw":75.74},{"c":75.53,"h":75.77,"l":75.32,"n":74,"o":75.77,"t":"2026-10-16T13:30:00Z","v":6149,"vw":75.644358},{"c":75.82,"h":75.965,"l":75.64,"n":39,"o":75.68,"t":"2026-10-16T13:45:00Z","v":2580,"vw":75.782022},{"c":75.92,"h":76.04,"l":75.9,"n":44,"o":75.94,"t":"2026-10-16T14:00:00Z","v":4088,"vw":75.996099},{"c":75.97,"h":76.06,"l":75.91,"n":23,"o":76.03,"t":"2026-10-16T14:15:00Z","v":2206,"vw":75.99732},{"c":76.04,"h":76.23,"l":76.04,"n":26,"o":76.23,"t":"2026-10-16T14:30:00Z","v":9589,"vw":76.067192},{"c":76.015,"h":76.03,"l":76.015,"n":17,"o":76.02,"t":"2026-10-16T14:45:00Z","v":1689,"vw":76.02},{"c":76.04,"h":76.1,"l":75.99,"n":9,"o":75.99,"t":"2026-10-16T15:00:00Z","v":851,"vw":76.035701},{"c":76.065,"h":76.07,"l":75.9301,"n":18,"o":76.05,"t":"2026-10-16T15:15:00Z","v":1883,"vw":76.012893},{"c":76.24,"h":76.37,"l":76.13,"n":105,"o":76.17,"t":"2026-10-16T15:30:00Z","v":7039,"vw":76.256435},{"c":76.2,"h":76.317,"l":76.16,"n":67,"o":76.3,"t":"2026-10-16T15:45:00Z","v":7158,"vw":76.266512},{"c":76.15,"h":76.22,"l":76.12,"n":70,"o":76.17,"t":"2026-10-16T16:00:00Z","v":4508,"vw":76.157883},{"c":76.18,"h":76.205,"l":76.09,"n":84,"o":76.2,"t":"2026-10-16T16:15:00Z","v":48955,"vw":76.172813},{"c":76.07,"h":76.205,"l":76.03,"n":49,"o":76.205,"t":"2026-10-16T16:30:00Z","v":3492,"vw":76.127145},{"c":76.07,"h":76.07,"l":75.975,"n":61,"o":76.07,"t":"2026-10-16T16:45:00Z","v":3274,"vw":76.046164},{"c":75.88,"h":76.06,"l":75.77,"n":86,"o":76.06,"t":"2026-10-16T17:00:00Z","v":5783,"vw":75.939982},{"c":76.04,"h":76.045,"l":75.81,"n":32,"o":75.81,"t":"2026-10-16T17:15:00Z","v":2317,"vw":75.981413},{"c":76.2,"h":76.2,"l":76.0304,"n":43,"o":76.04,"t":"2026-10-16T17:30:00Z","v":5118,"vw":76.090011},{"c":76.075,"h":76.21,"l":76.05,"n":68,"o":76.205,"t":"2026-10-16T17:45:00Z","v":5975,"vw":76.151867},{"c":75.99,"h":76.175,"l":75.99,"n":60,"o":76.115,"t":"2026-10-16T18:00:00Z","v":7339,"vw":76.125675},{"c":75.94,"h":76.08,"l":75.91,"n":92,"o":76.0074,"t":"2026-10-16T18:15:00Z","v":23024,"vw":75.960162},{"c":76.04,"h":76.04,"l":75.87,"n":38,"o":75.9,"t":"2026-10-16T18:30:00Z","v":4800,"vw":75.933115},{"c":75.8802,"h":76.025,"l":75.88,"n":99,"o":76.025,"t":"2026-10-16T18:45:00Z","v":6089,"vw":75.961146},{"c":75.96,"h":75.96,"l":75.84,"n":63,"o":75.87,"t":"2026-10-16T19:00:00Z","v":5220,"vw":75.902189},{"c":76.05,"h":76.07,"l":75.92,"n":80,"o":76.07,"t":"2026-10-16T19:15:00Z","v":5897,"vw":75.999851},{"c":76.06,"h":76.15,"l":75.96,"n":87,"o":76.01,"t":"2026-10-16T19:30:00Z","v":9504,"vw":76.031082},{"c":76.2,"h":76.31,"l":76.11,"n":81,"o":76.11,"t":"2026-10-16T19:45:00Z","v":6577,"vw":76.250297},{"c":76.2,"h":76.2,"l":76.2,"n":6,"o":76.2,"t":"2026-10-16T20:00:00Z","v":2721,"vw":76.2},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-16T20:45:00Z","v":100,"vw":76.67},{"c":76.2,"h":76.2,"l":76.2,"n":5,"o":76.2,"t":"2026-10-19T12:15:00Z","v":524,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-19T12:30:00Z","v":131,"vw":76.2},{"c":76.2,"h":76.2,"l":76.2,"n":4,"o":76.2,"t":"2026-10-19T13:00:00Z","v":393,"vw":76.2},{"c":75.83,"h":76.39,"l":75.71,"n":164,"o":76.31,"t":"2026-10-19T13:30:00Z","v":11814,"vw":76.044356},{"c":75.53,"h":75.81,"l":75.53,"n":53,"o":75.764,"t":"2026-10-19T13:45:00Z","v":5511,"vw":75.695199},{"c":75.32,"h":75.48,"l":75.2,"n":42,"o":75.48,"t":"2026-10-19T14:00:00Z","v":3246,"vw":75.29996},{"c":75.11,"h":75.286,"l":75.1098,"n":11,"o":75.286,"t":"2026-10-19T14:15:00Z","v":1439,"vw":75.165925},{"c":74.66,"h":74.98,"l":74.66,"n":46,"o":74.98,"t":"2026-10-19T14:30:00Z","v":3191,"vw":74.870699},{"c":74.71,"h":74.73,"l":74.5853,"n":25,"o":74.73,"t":"2026-10-19T14:45:00Z","v":2100,"vw":74.658823},{"c":74.85,"h":74.85,"l":74.7,"n":38,"o":74.76,"t":"2026-10-19T15:00:00Z","v":5911,"vw":74.821742},{"c":75.0801,"h":75.14,"l":74.82,"n":29,"o":74.83,"t":"2026-10-19T15:15:00Z","v":2002,"vw":74.999033},{"c":75,"h":75.11,"l":75,"n":22,"o":75.08,"t":"2026-10-19T15:30:00Z","v":2821,"vw":75.047551},{"c":75.02,"h":75.08,"l":74.995,"n":20,"o":75.04,"t":"2026-10-19T15:45:00Z","v":1939,"vw":75.026336},{"c":74.9214,"h":74.96,"l":74.89,"n":10,"o":74.96,"t":"2026-10-19T16:00:00Z","v":1662,"vw":74.924246},{"c":74.91,"h":75,"l":74.86,"n":12,"o":74.99,"t":"2026-10-19T16:15:00Z","v":1522,"vw":74.932931},{"c":74.94,"h":74.94,"l":74.85,"n":13,"o":74.9,"t":"2026-10-19T16:30:00Z","v":1345,"vw":74.891927},{"c":74.84,"h":74.91,"l":74.84,"n":6,"o":74.875,"t":"2026-10-19T16:45:00Z","v":748,"vw":74.879613},{"c":74.82,"h":74.83,"l":74.785,"n":18,"o":74.8,"t":"2026-10-19T17:00:00Z","v":2101,"vw":74.800888},{"c":74.8128,"h":74.87,"l":74.7968,"n":26,"o":74.845,"t":"2026-10-19T17:15:00Z","v":3984,"vw":74.830588},{"c":74.785,"h":74.86,"l":74.76,"n":21,"o":74.84,"t":"2026-10-19T17:30:00Z","v":3111,"vw":74.807234},{"c":74.755,"h":74.795,"l":74.755,"n":11,"o":74.795,"t":"2026-10-19T17:45:00Z","v":1416,"vw":74.790728},{"c":74.75,"h":74.81,"l":74.67,"n":21,"o":74.69,"t":"2026-10-19T18:00:00Z","v":2324,"vw":74.73377},{"c":74.63,"h":74.68,"l":74.6101,"n":11,"o":74.645,"t":"2026-10-19T18:15:00Z","v":2959,"vw":74.636332},{"c":74.575,"h":74.58,"l":74.575,"n":4,"o":74.58,"t":"2026-10-19T18:30:00Z","v":632,"vw":74.576498},{"c":74.61,"h":74.63,"l":74.545,"n":18,"o":74.5731,"t":"2026-10-19T18:45:00Z","v":2840,"vw":74.594531},{"c":74.56,"h":74.6,"l":74.5499,"n":13,"o":74.6,"t":"2026-10-19T19:00:00Z","v":2026,"vw":74.562966},{"c":74.51,"h":74.62,"l":74.51,"n":27,"o":74.57,"t":"2026-10-19T19:15:00Z","v":3427,"vw":74.572149},{"c":74.56,"h":74.56,"l":74.45,"n":25,"o":74.48,"t":"2026-10-19T19:30:00Z","v":1587,"vw":74.476439},{"c":74.63,"h":74.7706,"l":74.49,"n":48,"o":74.52,"t":"2026-10-19T19:45:00Z","v":3720,"vw":74.648404},{"c":74.63,"h":74.63,"l":74.63,"n":6,"o":74.63,"t":"2026-10-19T20:00:00Z","v":716,"vw":74.63},{"c":75.05,"h":75.05,"l":74.47,"n":135,"o":74.73,"t":"2026-10-20T13:30:00Z","v":12418,"vw":74.807717},{"c":74.985,"h":75.19,"l":74.97,"n":33,"o":75.09,"t":"2026-10-20T13:45:00Z","v":7013,"vw":75.026805},{"c":74.97,"h":75.14,"l":74.93,"n":45,"o":75.02,"t":"2026-10-20T14:00:00Z","v":4363,"vw":75.048982},{"c":75.365,"h":75.365,"l":75.02,"n":56,"o":75.02,"t":"2026-10-20T14:15:00Z","v":8724,"vw":75.173517},{"c":75.58,"h":75.58,"l":75.3734,"n":36,"o":75.46,"t":"2026-10-20T14:30:00Z","v":4543,"vw":75.431345},{"c":75.575,"h":75.69,"l":75.541,"n":26,"o":75.59,"t":"2026-10-20T14:45:00Z","v":2314,"vw":75.634909},{"c":75.31,"h":75.62,"l":75.31,"n":29,"o":75.58,"t":"2026-10-20T15:00:00Z","v":5865,"vw":75.505351},{"c":75.39,"h":75.49,"l":75.38,"n":16,"o":75.49,"t":"2026-10-20T15:15:00Z","v":3578,"vw":75.415453},{"c":75.58,"h":75.58,"l":75.4019,"n":49,"o":75.41,"t":"2026-10-20T15:30:00Z","v":13822,"vw":75.558935},{"c":75.56,"h":75.595,"l":75.5,"n":7,"o":75.5,"t":"2026-10-20T15:45:00Z","v":472,"vw":75.56009},{"c":75.54,"h":75.565,"l":75.54,"n":3,"o":75.565,"t":"2026-10-20T16:00:00Z","v":1573,"vw":75.552069},{"c":75.48,"h":75.52,"l":75.42,"n":22,"o":75.52,"t":"2026-10-20T16:15:00Z","v":2571,"vw":75.478481},{"c":75.485,"h":75.485,"l":75.42,"n":35,"o":75.42,"t":"2026-10-20T16:30:00Z","v":3212,"vw":75.451462},{"c":75.48,"h":75.5899,"l":75.48,"n":10,"o":75.4927,"t":"2026-10-20T16:45:00Z","v":1443,"vw":75.533996},{"c":75.28,"h":75.38,"l":75.28,"n":5,"o":75.38,"t":"2026-10-20T17:00:00Z","v":2803,"vw":75.372977},{"c":75.3,"h":75.3,"l":75.3,"n":3,"o":75.3,"t":"2026-10-20T17:15:00Z","v":227,"vw":75.3},{"c":75.32,"h":75.32,"l":75.29,"n":3,"o":75.29,"t":"2026-10-20T17:30:00Z","v":290,"vw":75.307234},{"c":75.355,"h":75.39,"l":75.33,"n":21,"o":75.33,"t":"2026-10-20T17:45:00Z","v":2502,"vw":75.359461},{"c":75.4271,"h":75.4271,"l":75.37,"n":6,"o":75.37,"t":"2026-10-20T18:00:00Z","v":762,"vw":75.387668},{"c":75.37,"h":75.37,"l":75.34,"n":9,"o":75.355,"t":"2026-10-20T18:15:00Z","v":1411,"vw":75.353612},{"c":75.3,"h":75.3701,"l":75.3,"n":13,"o":75.37,"t":"2026-10-20T18:30:00Z","v":5630,"vw":75.367081},{"c":75.36,"h":75.41,"l":75.3284,"n":17,"o":75.39,"t":"2026-10-20T18:45:00Z","v":2019,"vw":75.384948},{"c":75.39,"h":75.44,"l":75.355,"n":27,"o":75.355,"t":"2026-10-20T19:00:00Z","v":3118,"vw":75.400177},{"c":75.375,"h":75.43,"l":75.35,"n":58,"o":75.41,"t":"2026-10-20T19:15:00Z","v":12456,"vw":75.387396},{"c":75.375,"h":75.48,"l":75.33,"n":45,"o":75.4,"t":"2026-10-20T19:30:00Z","v":3493,"vw":75.378367},{"c":75.28,"h":75.38,"l":75.15,"n":199,"o":75.37,"t":"2026-10-20T19:45:00Z","v":14202,"vw":75.279524},{"c":75.21,"h":75.21,"l":75.21,"n":5,"o":75.21,"t":"2026-10-20T20:00:00Z","v":466,"vw":75.21},{"c":75.985,"h":76.18,"l":75.98,"n":40,"o":75.98,"t":"2026-10-21T13:30:00Z","v":4827,"vw":76.012352},{"c":75.92,"h":76.035,"l":75.92,"n":27,"o":76.01,"t":"2026-10-21T13:45:00Z","v":1327,"vw":75.969543},{"c":75.9475,"h":76.02,"l":75.8916,"n":19,"o":75.99,"t":"2026-10-21T14:00:00Z","v":2850,"vw":75.925528},{"c":76.12,"h":76.12,"l":75.94,"n":66,"o":75.9494,"t":"2026-10-21T14:15:00Z","v":2892,"vw":76.045181},{"c":76.265,"h":76.27,"l":76.12,"n":36,"o":76.14,"t":"2026-10-21T14:30:00Z","v":2713,"vw":76.214439},{"c":76.16,"h":76.3899,"l":76.145,"n":16,"o":76.2792,"t":"2026-10-21T14:45:00Z","v":2132,"vw":76.195141},{"c":76.04,"h":76.2,"l":76.025,"n":38,"o":76.2,"t":"2026-10-21T15:00:00Z","v":2531,"vw":76.089951},{"c":76.045,"h":76.11,"l":75.975,"n":17,"o":75.975,"t":"2026-10-21T15:15:00Z","v":2098,"vw":76.045269},{"c":76.215,"h":76.215,"l":75.98,"n":17,"o":76.055,"t":"2026-10-21T15:30:00Z","v":2307,"vw":76.052412},{"c":76.29,"h":76.346,"l":76.284,"n":20,"o":76.285,"t":"2026-10-21T15:45:00Z","v":2439,"vw":76.314707},{"c":76.34,"h":76.3801,"l":76.3,"n":13,"o":76.3,"t":"2026-10-21T16:00:00Z","v":1746,"vw":76.351134},{"c":76.37,"h":76.37,"l":76.29,"n":17,"o":76.35,"t":"2026-10-21T16:15:00Z","v":1444,"vw":76.340699},{"c":76.62,"h":76.67,"l":76.4151,"n":22,"o":76.425,"t":"2026-10-21T16:30:00Z","v":2548,"vw":76.502166},{"c":76.545,"h":76.6268,"l":76.5,"n":30,"o":76.5201,"t":"2026-10-21T16:45:00Z","v":2714,"vw":76.552096},{"c":76.61,"h":76.61,"l":76.58,"n":26,"o":76.585,"t":"2026-10-21T17:00:00Z","v":3860,"vw":76.585025},{"c":76.63,"h":76.63,"l":76.52,"n":49,"o":76.55,"t":"2026-10-21T17:15:00Z","v":5567,"vw":76.559101},{"c":76.69,"h":76.72,"l":76.615,"n":14,"o":76.615,"t":"2026-10-21T17:30:00Z","v":1464,"vw":76.683477},{"c":76.78,"h":76.81,"l":76.74,"n":65,"o":76.76,"t":"2026-10-21T17:45:00Z","v":6885,"vw":76.797479},{"c":76.86,"h":76.86,"l":76.6601,"n":41,"o":76.7,"t":"2026-10-21T18:00:00Z","v":7065,"vw":76.785375},{"c":76.87,"h":76.96,"l":76.845,"n":15,"o":76.96,"t":"2026-10-21T18:15:00Z","v":1553,"vw":76.872878},{"c":76.92,"h":76.925,"l":76.8498,"n":28,"o":76.885,"t":"2026-10-21T18:30:00Z","v":3052,"vw":76.87771},{"c":76.73,"h":76.92,"l":76.73,"n":21,"o":76.92,"t":"2026-10-21T18:45:00Z","v":3929,"vw":76.824361},{"c":76.59,"h":76.61,"l":76.5693,"n":5,"o":76.5693,"t":"2026-10-21T19:00:00Z","v":752,"vw":76.581726},{"c":76.75,"h":76.75,"l":76.615,"n":19,"o":76.6521,"t":"2026-10-21T19:15:00Z","v":2411,"vw":76.684049},{"c":76.59,"h":76.68,"l":76.566,"n":37,"o":76.68,"t":"2026-10-21T19:30:00Z","v":2394,"vw":76.615124},{"c":76.29,"h":76.55,"l":76.28,"n":51,"o":76.55,"t":"2026-10-21T19:45:00Z","v":3099,"vw":76.383843},{"c":76.35,"h":76.35,"l":76.35,"n":6,"o":76.35,"t":"2026-10-21T20:00:00Z","v":345,"vw":76.35},{"c":75.75,"h":76.27,"l":75.7229,"n":101,"o":75.95,"t":"2026-10-22T13:30:00Z","v":11284,"vw":75.925646},{"c":75.77,"h":75.77,"l":75.545,"n":27,"o":75.61,"t":"2026-10-22T13:45:00Z","v":2800,"vw":75.637929},{"c":75.71,"h":75.85,"l":75.59,"n":30,"o":75.85,"t":"2026-10-22T14:00:00Z","v":905,"vw":75.727273},{"c":75.6267,"h":75.6267,"l":75.56,"n":19,"o":75.585,"t":"2026-10-22T14:15:00Z","v":1435,"vw":75.595177},{"c":75.19,"h":75.31,"l":75.1,"n":20,"o":75.24,"t":"2026-10-22T14:30:00Z","v":2304,"vw":75.239224},{"c":75.08,"h":75.32,"l":75,"n":32,"o":75.2,"t":"2026-10-22T14:45:00Z","v":2406,"vw":75.1648},{"c":74.91,"h":74.995,"l":74.91,"n":6,"o":74.98,"t":"2026-10-22T15:00:00Z","v":516,"vw":74.968683},{"c":74.79,"h":75.0154,"l":74.77,"n":28,"o":74.86,"t":"2026-10-22T15:15:00Z","v":4396,"vw":74.866294},{"c":74.94,"h":75.05,"l":74.71,"n":59,"o":74.8,"t":"2026-10-22T15:30:00Z","v":15499,"vw":74.866506},{"c":75.27,"h":75.27,"l":74.93,"n":59,"o":74.96,"t":"2026-10-22T15:45:00Z","v":7565,"vw":75.094437},{"c":75.22,"h":75.29,"l":75.22,"n":22,"o":75.255,"t":"2026-10-22T16:00:00Z","v":2182,"vw":75.261667},{"c":75.24,"h":75.32,"l":75.23,"n":30,"o":75.27,"t":"2026-10-22T16:15:00Z","v":74404,"vw":75.317658},{"c":75.248,"h":75.25,"l":75.18,"n":23,"o":75.235,"t":"2026-10-22T16:30:00Z","v":3340,"vw":75.213766},{"c":75.28,"h":75.28,"l":75.19,"n":10,"o":75.2,"t":"2026-10-22T16:45:00Z","v":870,"vw":75.235963},{"c":75.16,"h":75.28,"l":75.13,"n":11,"o":75.28,"t":"2026-10-22T17:00:00Z","v":2939,"vw":75.171292},{"c":75.07,"h":75.1334,"l":75.06,"n":21,"o":75.11,"t":"2026-10-22T17:15:00Z","v":1813,"vw":75.107592},{"c":74.955,"h":75.065,"l":74.955,"n":11,"o":75.0499,"t":"2026-10-22T17:30:00Z","v":739,"vw":75.024633},{"c":75.15,"h":75.15,"l":74.885,"n":40,"o":74.91,"t":"2026-10-22T17:45:00Z","v":2829,"vw":74.983308},{"c":75.07,"h":75.14,"l":74.97,"n":38,"o":75.14,"t":"2026-10-22T18:00:00Z","v":3004,"vw":75.046462},{"c":75.01,"h":75.1,"l":75.01,"n":15,"o":75.03,"t":"2026-10-22T18:15:00Z","v":1415,"vw":75.067157},{"c":75.17,"h":75.17,"l":74.99,"n":21,"o":74.99,"t":"2026-10-22T18:30:00Z","v":2662,"vw":75.055489},{"c":75.14,"h":75.24,"l":75.14,"n":34,"o":75.1545,"t":"2026-10-22T18:45:00Z","v":3300,"vw":75.199058},{"c":75.2739,"h":75.32,"l":75.17,"n":15,"o":75.17,"t":"2026-10-22T19:00:00Z","v":938,"vw":75.267758},{"c":75.19,"h":75.31,"l":75.19,"n":29,"o":75.27,"t":"2026-10-22T19:15:00Z","v":2557,"vw":75.255982},{"c":75.14,"h":75.22,"l":75.115,"n":50,"o":75.17,"t":"2026-10-22T19:30:00Z","v":2914,"vw":75.167072},{"c":75.39,"h":75.41,"l":75.12,"n":70,"o":75.121,"t":"2026-10-22T19:45:00Z","v":6390,"vw":75.269969},{"c":75.39,"h":75.39,"l":75.39,"n":7,"o":75.39,"t":"2026-10-22T20:00:00Z","v":318,"vw":75.39},{"c":76.05,"h":76.05,"l":76.05,"n":1,"o":76.05,"t":"2026-10-22T23:45:00Z","v":1500,"vw":76.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0412300208950775,"strike":81.17539958209845,"iv":0.3464246171597682,"gamma":0.04339760472771984,"theta":-0.042679012978391,"vega":0.06720176259758036,"rho":0.013375545695577248,"breakevenPct":9.055086354945649},{"delta":0.3,"premium":1.1682660896964665,"strike":79.4231188040471,"iv":0.3037572674481959,"gamma":0.05420421145473513,"theta":-0.04143330918628506,"vega":0.07347444199723421,"rho":0.016081736417958268,"breakevenPct":6.899303480227589},{"delta":0.35,"premium":1.3041963069799074,"strike":78.16642954416074,"iv":0.2731314415704824,"gamma":0.06414138349787173,"theta":-0.040268452933415765,"vega":0.07828012192363261,"rho":0.018793686500950025,"breakevenPct":5.4126884880496755},{"delta":0.4,"premium":1.4424952524312344,"strike":77.21669831712511,"iv":0.24933667655742442,"gamma":0.0732926984994507,"theta":-0.03890767678855214,"vega":0.08158929346341746,"rho":0.02151503425466165,"breakevenPct":4.336375606255914},{"delta":0.45,"premium":1.5952534118544806,"strike":76.46554039175787,"iv":0.23141482160456225,"gamma":0.08077243128491869,"theta":-0.037540331845120116,"vega":0.08339092419083032,"rho":0.024249998029178255,"breakevenPct":3.5426366940076184},{"delta":0.5,"premium":1.7964987801063415,"strike":75.79684467346033,"iv":0.22023304761204066,"gamma":0.08526784461863914,"theta":-0.03649265819856902,"vega":0.08417358746800786,"rho":0.027026383293638198,"breakevenPct":2.922593783746752},{"delta":0.55,"premium":2.084551458868639,"strike":75.19041798132918,"iv":0.2191424482117053,"gamma":0.08483569498497161,"theta":-0.03604162456191071,"vega":0.08373706732492729,"rho":0.02987746229105901,"breakevenPct":2.5002910733490085},{"delta":0.6,"premium":2.3805650684931505,"strike":74.60844748858447,"iv":0.21594166666666667,"gamma":0.08368196347031964,"theta":-0.03499942922374429,"vega":0.08156392694063927,"rho":0.032671655586676965,"breakevenPct":2.12098760721266},{"delta":0.65,"premium":2.6802226027397262,"strike":74.03767123287672,"iv":0.211775,"gamma":0.08219794520547946,"theta":-0.03368664383561643,"vega":0.0785958904109589,"rho":0.03543981082053678,"breakevenPct":1.761366010898581},{"delta":0.7,"premium":3.1284403669724767,"strike":73.38794233289646,"iv":0.21407064220183486,"gamma":0.07604062909567498,"theta":-0.03243709043250328,"vega":0.07344233289646135,"rho":0.038155506978005356,"breakevenPct":1.4940744128782897},{"delta":0.75,"premium":3.5849740932642487,"strike":72.73575129533678,"iv":0.2137181347150259,"gamma":0.06947823834196891,"theta":-0.030458031088082902,"vega":0.06712901554404145,"rho":0.040870420220442474,"breakevenPct":1.2345475376058341},{"delta":0.8,"premium":4.038341968911918,"strike":72.0880829015544,"iv":0.208860621761658,"gamma":0.06280725388601036,"theta":-0.027413989637305694,"vega":0.059356994818652836,"rho":0.04358957619231193,"breakevenPct":0.9768203614090936},{"delta":0.85,"premium":4.645971563981043,"strike":71.3175355450237,"iv":0.2052654028436019,"gamma":0.052959715639810424,"theta":-0.023792417061611375,"vega":0.049154976303317534,"rho":0.04622163879476098,"breakevenPct":0.7607203992634842},{"delta":0.9,"premium":5.364625228519197,"strike":70.45338208409507,"iv":0.1987071297989031,"gamma":0.04087404021937841,"theta":-0.019402925045703835,"vega":0.036810054844606935,"rho":0.048792723064609245,"breakevenPct":0.5677242507152958}],"put":[{"delta":0.15,"premium":0.925,"strike":65.62361049972641,"iv":0.5264708269248579,"gamma":0.020970286326175615,"theta":-0.04363117092832781,"vega":0.04931483901709138,"rho":-0.009992044024851869,"breakevenPct":14.181442499368075},{"delta":0.2,"premium":1.0296315240884282,"strike":69.09263048176857,"iv":0.4124439824250997,"gamma":0.03210983569030611,"theta":-0.040485401137106455,"vega":0.05921076159318031,"rho":-0.013230560675831412,"breakevenPct":9.71879697880338},{"delta":0.25,"premium":1.1631621687360862,"strike":71.13162168736086,"iv":0.3509367929955631,"gamma":0.0428390401679453,"theta":-0.03852727306098669,"vega":0.06718291868913219,"rho":-0.016484931854380828,"breakevenPct":7.191325747944328},{"delta":0.3,"premium":1.3146858447848395,"strike":72.51748675827872,"iv":0.3122750343983598,"gamma":0.05271704052117662,"theta":-0.03688581777021341,"vega":0.07342472915582769,"rho":-0.019739098329632283,"breakevenPct":5.554051049882111},{"delta":0.35,"premium":1.4766798625424755,"strike":73.581027785957,"iv":0.28407579842784797,"gamma":0.0616806101099371,"theta":-0.03515072406002551,"vega":0.07816740649413743,"rho":-0.022986018426006085,"breakevenPct":4.358206760293768},{"delta":0.4,"premium":1.6450113016542258,"strike":74.42227245179656,"iv":0.26157270748142863,"gamma":0.06969883445811623,"theta":-0.03326219533398277,"vega":0.08160309978899227,"rho":-0.02614923204249883,"breakevenPct":3.465630521100501},{"delta":0.45,"premium":1.845599739243807,"strike":75.14863102998696,"iv":0.24492438070404174,"gamma":0.07588239895697522,"theta":-0.03159595827900913,"vega":0.08393376792698827,"rho":-0.02928359025602292,"breakevenPct":2.7682301489015124},{"delta":0.5,"premium":2.1552477183833116,"strike":75.80052151238591,"iv":0.24283833116036505,"gamma":0.07712099087353325,"theta":-0.031139634941329857,"vega":0.08452046936114732,"rho":-0.03253184158864757,"breakevenPct":2.314267417425911},{"delta":0.55,"premium":2.5836538461538465,"strike":76.49430199430199,"iv":0.24798333333333333,"gamma":0.07488019943019943,"theta":-0.0310988603988604,"vega":0.08376082621082621,"rho":-0.0358262186994596,"breakevenPct":1.9622653559515197},{"delta":0.6,"premium":3.036463903743315,"strike":77.19385026737967,"iv":0.2521553475935829,"gamma":0.07185106951871657,"theta":-0.030405213903743317,"vega":0.08183074866310161,"rho":-0.039128781363914705,"breakevenPct":1.6349829372113474},{"delta":0.65,"premium":3.420822192513369,"strike":77.86229946524064,"iv":0.24613930481283422,"gamma":0.07064786096256685,"theta":-0.027664572192513368,"vega":0.07848850267379678,"rho":-0.04240159178318002,"breakevenPct":1.258154565954009},{"delta":0.7,"premium":4.036954624781849,"strike":78.69284467713787,"iv":0.2507198952879581,"gamma":0.06513438045375218,"theta":-0.02571431064572426,"vega":0.07364293193717278,"rho":-0.04579414871440251,"breakevenPct":0.9737497647486189},{"delta":0.75,"premium":4.836554621848739,"strike":79.68067226890756,"iv":0.2594941176470588,"gamma":0.057558823529411766,"theta":-0.023534453781512605,"vega":0.06737563025210083,"rho":-0.04930353595800032,"breakevenPct":0.724077932008456},{"delta":0.8,"premium":6.044850498338872,"strike":81.04983388704319,"iv":0.27879302325581395,"gamma":0.0472860465116279,"theta":-0.021405315614617934,"vega":0.05951096345514949,"rho":-0.05309339708934338,"breakevenPct":0.5106998425463347}]},"raw":{"call":[{"delta":0.25,"premium":1.0412300208950775,"strike":81.17539958209845,"iv":0.3464246171597682,"gamma":0.04339760472771984,"theta":-0.042679012978391,"vega":0.06720176259758036,"rho":0.013375545695577248,"breakevenPct":9.055086354945649},{"delta":0.3,"premium":1.1682660896964665,"strike":79.4231188040471,"iv":0.3037572674481959,"gamma":0.05420421145473513,"theta":-0.04143330918628506,"vega":0.07347444199723421,"rho":0.016081736417958268,"breakevenPct":6.899303480227589},{"delta":0.35,"premium":1.3041963069799074,"strike":78.16642954416074,"iv":0.2731314415704824,"gamma":0.06414138349787173,"theta":-0.040268452933415765,"vega":0.07828012192363261,"rho":0.018793686500950025,"breakevenPct":5.4126884880496755},{"delta":0.4,"premium":1.4424952524312344,"strike":77.21669831712511,"iv":0.24933667655742442,"gamma":0.0732926984994507,"theta":-0.03890767678855214,"vega":0.08158929346341746,"rho":0.02151503425466165,"breakevenPct":4.336375606255914},{"delta":0.45,"premium":1.5952534118544806,"strike":76.46554039175787,"iv":0.23141482160456225,"gamma":0.08077243128491869,"theta":-0.037540331845120116,"vega":0.08339092419083032,"rho":0.024249998029178255,"breakevenPct":3.5426366940076184},{"delta":0.5,"premium":1.7964987801063415,"strike":75.79684467346033,"iv":0.22023304761204066,"gamma":0.08526784461863914,"theta":-0.03649265819856902,"vega":0.08417358746800786,"rho":0.027026383293638198,"breakevenPct":2.922593783746752},{"delta":0.55,"premium":2.084551458868639,"strike":75.19041798132918,"iv":0.2191424482117053,"gamma":0.08483569498497161,"theta":-0.03604162456191071,"vega":0.08373706732492729,"rho":0.02987746229105901,"breakevenPct":2.5002910733490085},{"delta":0.6,"premium":2.3805650684931505,"strike":74.60844748858447,"iv":0.21594166666666667,"gamma":0.08368196347031964,"theta":-0.03499942922374429,"vega":0.08156392694063927,"rho":0.032671655586676965,"breakevenPct":2.12098760721266},{"delta":0.65,"premium":2.6802226027397262,"strike":74.03767123287672,"iv":0.211775,"gamma":0.08219794520547946,"theta":-0.03368664383561643,"vega":0.0785958904109589,"rho":0.03543981082053678,"breakevenPct":1.761366010898581},{"delta":0.7,"premium":3.1284403669724767,"strike":73.38794233289646,"iv":0.21407064220183486,"gamma":0.07604062909567498,"theta":-0.03243709043250328,"vega":0.07344233289646135,"rho":0.038155506978005356,"breakevenPct":1.4940744128782897},{"delta":0.75,"premium":3.5849740932642487,"strike":72.73575129533678,"iv":0.2137181347150259,"gamma":0.06947823834196891,"theta":-0.030458031088082902,"vega":0.06712901554404145,"rho":0.040870420220442474,"breakevenPct":1.2345475376058341},{"delta":0.8,"premium":4.038341968911918,"strike":72.0880829015544,"iv":0.208860621761658,"gamma":0.06280725388601036,"theta":-0.027413989637305694,"vega":0.059356994818652836,"rho":0.04358957619231193,"breakevenPct":0.9768203614090936},{"delta":0.85,"premium":4.645971563981043,"strike":71.3175355450237,"iv":0.2052654028436019,"gamma":0.052959715639810424,"theta":-0.023792417061611375,"vega":0.049154976303317534,"rho":0.04622163879476098,"breakevenPct":0.7607203992634842},{"delta":0.9,"premium":5.364625228519197,"strike":70.45338208409507,"iv":0.1987071297989031,"gamma":0.04087404021937841,"theta":-0.019402925045703835,"vega":0.036810054844606935,"rho":0.048792723064609245,"breakevenPct":0.5677242507152958}],"put":[{"delta":0.15,"premium":0.925,"strike":65.62361049972641,"iv":0.5264708269248579,"gamma":0.020970286326175615,"theta":-0.04363117092832781,"vega":0.04931483901709138,"rho":-0.009992044024851869,"breakevenPct":14.181442499368075},{"delta":0.2,"premium":1.0296315240884282,"strike":69.09263048176857,"iv":0.4124439824250997,"gamma":0.03210983569030611,"theta":-0.040485401137106455,"vega":0.05921076159318031,"rho":-0.013230560675831412,"breakevenPct":9.71879697880338},{"delta":0.25,"premium":1.1631621687360862,"strike":71.13162168736086,"iv":0.3509367929955631,"gamma":0.0428390401679453,"theta":-0.03852727306098669,"vega":0.06718291868913219,"rho":-0.016484931854380828,"breakevenPct":7.191325747944328},{"delta":0.3,"premium":1.3146858447848395,"strike":72.51748675827872,"iv":0.3122750343983598,"gamma":0.05271704052117662,"theta":-0.03688581777021341,"vega":0.07342472915582769,"rho":-0.019739098329632283,"breakevenPct":5.554051049882111},{"delta":0.35,"premium":1.4766798625424755,"strike":73.581027785957,"iv":0.28407579842784797,"gamma":0.0616806101099371,"theta":-0.03515072406002551,"vega":0.07816740649413743,"rho":-0.022986018426006085,"breakevenPct":4.358206760293768},{"delta":0.4,"premium":1.6450113016542258,"strike":74.42227245179656,"iv":0.26157270748142863,"gamma":0.06969883445811623,"theta":-0.03326219533398277,"vega":0.08160309978899227,"rho":-0.02614923204249883,"breakevenPct":3.465630521100501},{"delta":0.45,"premium":1.845599739243807,"strike":75.14863102998696,"iv":0.24492438070404174,"gamma":0.07588239895697522,"theta":-0.03159595827900913,"vega":0.08393376792698827,"rho":-0.02928359025602292,"breakevenPct":2.7682301489015124},{"delta":0.5,"premium":2.1552477183833116,"strike":75.80052151238591,"iv":0.24283833116036505,"gamma":0.07712099087353325,"theta":-0.031139634941329857,"vega":0.08452046936114732,"rho":-0.03253184158864757,"breakevenPct":2.314267417425911},{"delta":0.55,"premium":2.5836538461538465,"strike":76.49430199430199,"iv":0.24798333333333333,"gamma":0.07488019943019943,"theta":-0.0310988603988604,"vega":0.08376082621082621,"rho":-0.0358262186994596,"breakevenPct":1.9622653559515197},{"delta":0.6,"premium":3.036463903743315,"strike":77.19385026737967,"iv":0.2521553475935829,"gamma":0.07185106951871657,"theta":-0.030405213903743317,"vega":0.08183074866310161,"rho":-0.039128781363914705,"breakevenPct":1.6349829372113474},{"delta":0.65,"premium":3.420822192513369,"strike":77.86229946524064,"iv":0.24613930481283422,"gamma":0.07064786096256685,"theta":-0.027664572192513368,"vega":0.07848850267379678,"rho":-0.04240159178318002,"breakevenPct":1.258154565954009},{"delta":0.7,"premium":4.036954624781849,"strike":78.69284467713787,"iv":0.2507198952879581,"gamma":0.06513438045375218,"theta":-0.02571431064572426,"vega":0.07364293193717278,"rho":-0.04579414871440251,"breakevenPct":0.9737497647486189},{"delta":0.75,"premium":4.836554621848739,"strike":79.68067226890756,"iv":0.2594941176470588,"gamma":0.057558823529411766,"theta":-0.023534453781512605,"vega":0.06737563025210083,"rho":-0.04930353595800032,"breakevenPct":0.724077932008456},{"delta":0.8,"premium":6.044850498338872,"strike":81.04983388704319,"iv":0.27879302325581395,"gamma":0.0472860465116279,"theta":-0.021405315614617934,"vega":0.05951096345514949,"rho":-0.05309339708934338,"breakevenPct":0.5106998425463347}]}},"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"}}