{"symbol":"VEA","url":"https://intraalpha.com/companies/VEA","capturedAt":"2026-10-23T16:42:01.059Z","state":"ready","quote":{"symbol":"VEA","last_price":69.095,"prev_close":69.26,"regular_close":69.095,"change":-0.165,"change_pct":-0.2382,"regular_change":-0.165,"regular_change_pct":-0.2382,"extended_change":0,"extended_change_pct":0,"bid":69.09,"ask":69.1,"bid_size":2000,"ask_size":3500,"volume":6018887,"vwap":68.815956,"open":68.85,"high":69.17,"low":68.605,"close":69.095,"trade_count":25651,"last_trade_at":"2026-10-23T16:41:51.788984553Z","last_quote_at":"2026-10-23T16:42:00.217252699Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:59.295550431-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":313500000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.04,"dividend_yield":0.0241,"inception_date":"2007-07-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:00.462698+00:00"},"optionObservedAt":"2026-10-23T16:32:57.497Z","bars":[{"c":69.93,"h":69.93,"l":69.93,"n":1,"o":69.93,"t":"2026-10-16T10:00:00Z","v":100,"vw":69.93},{"c":70.06,"h":70.06,"l":70.06,"n":2,"o":70.06,"t":"2026-10-16T10:15:00Z","v":268,"vw":70.06},{"c":70.06,"h":70.06,"l":70.06,"n":1,"o":70.06,"t":"2026-10-16T11:00:00Z","v":1600,"vw":70.06},{"c":70.081,"h":70.081,"l":70.081,"n":1,"o":70.081,"t":"2026-10-16T11:40:00Z","v":148,"vw":70.081},{"c":70.1,"h":70.1,"l":70.1,"n":4,"o":70.1,"t":"2026-10-16T12:05:00Z","v":1050,"vw":70.1},{"c":70.35,"h":70.35,"l":70.35,"n":1,"o":70.35,"t":"2026-10-16T13:05:00Z","v":100,"vw":70.35},{"c":70.1,"h":70.1,"l":70.1,"n":27,"o":70.1,"t":"2026-10-16T13:25:00Z","v":812,"vw":70.1},{"c":70.1084,"h":70.1577,"l":70.07,"n":2485,"o":70.07,"t":"2026-10-16T13:30:00Z","v":255593,"vw":70.094364},{"c":70.235,"h":70.235,"l":70.1,"n":574,"o":70.105,"t":"2026-10-16T13:35:00Z","v":53614,"vw":70.143477},{"c":70.215,"h":70.226,"l":70.1548,"n":513,"o":70.22,"t":"2026-10-16T13:40:00Z","v":62576,"vw":70.201883},{"c":70.185,"h":70.22,"l":70.155,"n":877,"o":70.215,"t":"2026-10-16T13:45:00Z","v":153402,"vw":70.180949},{"c":70.185,"h":70.2,"l":70.125,"n":386,"o":70.185,"t":"2026-10-16T13:50:00Z","v":35483,"vw":70.166972},{"c":70.16,"h":70.215,"l":70.15,"n":496,"o":70.185,"t":"2026-10-16T13:55:00Z","v":68122,"vw":70.175286},{"c":70.165,"h":70.235,"l":70.15,"n":640,"o":70.16,"t":"2026-10-16T14:00:00Z","v":134031,"vw":70.188304},{"c":70.12,"h":70.17,"l":70.1,"n":474,"o":70.165,"t":"2026-10-16T14:05:00Z","v":101030,"vw":70.128744},{"c":70.145,"h":70.17,"l":70.1,"n":785,"o":70.115,"t":"2026-10-16T14:10:00Z","v":240765,"vw":70.131241},{"c":70.125,"h":70.17,"l":70.1001,"n":487,"o":70.15,"t":"2026-10-16T14:15:00Z","v":110708,"vw":70.135738},{"c":70.18,"h":70.2,"l":70.11,"n":595,"o":70.125,"t":"2026-10-16T14:20:00Z","v":128738,"vw":70.152197},{"c":70.175,"h":70.2,"l":70.165,"n":447,"o":70.175,"t":"2026-10-16T14:25:00Z","v":53139,"vw":70.18032},{"c":70.2,"h":70.22,"l":70.17,"n":561,"o":70.175,"t":"2026-10-16T14:30:00Z","v":87863,"vw":70.204438},{"c":70.185,"h":70.21,"l":70.1642,"n":686,"o":70.205,"t":"2026-10-16T14:35:00Z","v":87128,"vw":70.192501},{"c":70.155,"h":70.205,"l":70.1515,"n":337,"o":70.185,"t":"2026-10-16T14:40:00Z","v":36424,"vw":70.178553},{"c":70.22,"h":70.22,"l":70.155,"n":334,"o":70.16,"t":"2026-10-16T14:45:00Z","v":60120,"vw":70.185737},{"c":70.205,"h":70.24,"l":70.19,"n":348,"o":70.215,"t":"2026-10-16T14:50:00Z","v":41389,"vw":70.214953},{"c":70.224,"h":70.23,"l":70.2044,"n":388,"o":70.21,"t":"2026-10-16T14:55:00Z","v":77988,"vw":70.215588},{"c":70.175,"h":70.22,"l":70.16,"n":453,"o":70.22,"t":"2026-10-16T15:00:00Z","v":62174,"vw":70.185083},{"c":70.115,"h":70.185,"l":70.105,"n":295,"o":70.17,"t":"2026-10-16T15:05:00Z","v":48331,"vw":70.132932},{"c":70.085,"h":70.1258,"l":70.085,"n":387,"o":70.11,"t":"2026-10-16T15:10:00Z","v":106360,"vw":70.109768},{"c":70.07,"h":70.0999,"l":70.06,"n":359,"o":70.085,"t":"2026-10-16T15:15:00Z","v":55238,"vw":70.080828},{"c":70.01,"h":70.095,"l":69.98,"n":457,"o":70.075,"t":"2026-10-16T15:20:00Z","v":71883,"vw":70.033359},{"c":70.005,"h":70.0299,"l":69.99,"n":496,"o":70.01,"t":"2026-10-16T15:25:00Z","v":98089,"vw":70.013322},{"c":70.025,"h":70.04,"l":70.004,"n":599,"o":70.005,"t":"2026-10-16T15:30:00Z","v":95257,"vw":70.020559},{"c":70.055,"h":70.055,"l":70.01,"n":488,"o":70.025,"t":"2026-10-16T15:35:00Z","v":276200,"vw":70.042178},{"c":69.98,"h":70.0558,"l":69.98,"n":299,"o":70.045,"t":"2026-10-16T15:40:00Z","v":37819,"vw":70.017035},{"c":69.935,"h":70.01,"l":69.9284,"n":396,"o":69.9799,"t":"2026-10-16T15:45:00Z","v":68069,"vw":69.987068},{"c":69.8698,"h":69.935,"l":69.865,"n":314,"o":69.935,"t":"2026-10-16T15:50:00Z","v":55824,"vw":69.90081},{"c":69.7999,"h":69.875,"l":69.795,"n":345,"o":69.86,"t":"2026-10-16T15:55:00Z","v":64024,"vw":69.834548},{"c":69.7776,"h":69.81,"l":69.6905,"n":365,"o":69.795,"t":"2026-10-16T16:00:00Z","v":40271,"vw":69.747875},{"c":69.755,"h":69.795,"l":69.74,"n":416,"o":69.78,"t":"2026-10-16T16:05:00Z","v":60489,"vw":69.772769},{"c":69.8025,"h":69.81,"l":69.755,"n":375,"o":69.755,"t":"2026-10-16T16:10:00Z","v":59490,"vw":69.772036},{"c":69.785,"h":69.84,"l":69.745,"n":557,"o":69.81,"t":"2026-10-16T16:15:00Z","v":111459,"vw":69.784517},{"c":69.795,"h":69.8155,"l":69.775,"n":273,"o":69.785,"t":"2026-10-16T16:20:00Z","v":38696,"vw":69.793492},{"c":69.765,"h":69.8,"l":69.765,"n":343,"o":69.795,"t":"2026-10-16T16:25:00Z","v":52594,"vw":69.783684},{"c":69.68,"h":69.76,"l":69.675,"n":298,"o":69.76,"t":"2026-10-16T16:30:00Z","v":41151,"vw":69.723125},{"c":69.65,"h":69.685,"l":69.645,"n":421,"o":69.67,"t":"2026-10-16T16:35:00Z","v":87242,"vw":69.668171},{"c":69.69,"h":69.69,"l":69.6285,"n":301,"o":69.645,"t":"2026-10-16T16:40:00Z","v":45428,"vw":69.66021},{"c":69.6,"h":69.6951,"l":69.5843,"n":426,"o":69.6951,"t":"2026-10-16T16:45:00Z","v":99506,"vw":69.65861},{"c":69.625,"h":69.625,"l":69.565,"n":313,"o":69.605,"t":"2026-10-16T16:50:00Z","v":109077,"vw":69.606611},{"c":69.6553,"h":69.6553,"l":69.605,"n":262,"o":69.62,"t":"2026-10-16T16:55:00Z","v":322835,"vw":69.611494},{"c":69.53,"h":69.6682,"l":69.515,"n":387,"o":69.6682,"t":"2026-10-16T17:00:00Z","v":90517,"vw":69.580245},{"c":69.51,"h":69.545,"l":69.495,"n":380,"o":69.525,"t":"2026-10-16T17:05:00Z","v":95247,"vw":69.518195},{"c":69.48,"h":69.525,"l":69.45,"n":454,"o":69.515,"t":"2026-10-16T17:10:00Z","v":53386,"vw":69.491805},{"c":69.405,"h":69.46,"l":69.4,"n":331,"o":69.46,"t":"2026-10-16T17:15:00Z","v":37273,"vw":69.419722},{"c":69.48,"h":69.48,"l":69.4025,"n":330,"o":69.405,"t":"2026-10-16T17:20:00Z","v":46319,"vw":69.42389},{"c":69.505,"h":69.52,"l":69.45,"n":430,"o":69.475,"t":"2026-10-16T17:25:00Z","v":194223,"vw":69.475412},{"c":69.565,"h":69.565,"l":69.485,"n":350,"o":69.51,"t":"2026-10-16T17:30:00Z","v":53663,"vw":69.52268},{"c":69.535,"h":69.5754,"l":69.53,"n":387,"o":69.5656,"t":"2026-10-16T17:35:00Z","v":54135,"vw":69.556345},{"c":69.635,"h":69.69,"l":69.515,"n":678,"o":69.535,"t":"2026-10-16T17:40:00Z","v":145763,"vw":69.602333},{"c":69.575,"h":69.64,"l":69.57,"n":1208,"o":69.635,"t":"2026-10-16T17:45:00Z","v":43145,"vw":69.601276},{"c":69.5299,"h":69.59,"l":69.524,"n":349,"o":69.575,"t":"2026-10-16T17:50:00Z","v":60854,"vw":69.557315},{"c":69.505,"h":69.5354,"l":69.49,"n":304,"o":69.53,"t":"2026-10-16T17:55:00Z","v":43917,"vw":69.51444},{"c":69.44,"h":69.5,"l":69.405,"n":485,"o":69.5,"t":"2026-10-16T18:00:00Z","v":162793,"vw":69.448199},{"c":69.51,"h":69.51,"l":69.425,"n":454,"o":69.445,"t":"2026-10-16T18:05:00Z","v":98262,"vw":69.480802},{"c":69.49,"h":69.51,"l":69.46,"n":315,"o":69.51,"t":"2026-10-16T18:10:00Z","v":42602,"vw":69.483796},{"c":69.42,"h":69.5,"l":69.41,"n":350,"o":69.485,"t":"2026-10-16T18:15:00Z","v":57348,"vw":69.456873},{"c":69.455,"h":69.4699,"l":69.385,"n":431,"o":69.4,"t":"2026-10-16T18:20:00Z","v":61992,"vw":69.41168},{"c":69.46,"h":69.47,"l":69.425,"n":546,"o":69.4624,"t":"2026-10-16T18:25:00Z","v":107540,"vw":69.445166},{"c":69.464,"h":69.49,"l":69.41,"n":479,"o":69.455,"t":"2026-10-16T18:30:00Z","v":78127,"vw":69.442704},{"c":69.465,"h":69.485,"l":69.415,"n":445,"o":69.47,"t":"2026-10-16T18:35:00Z","v":57442,"vw":69.443666},{"c":69.455,"h":69.4867,"l":69.41,"n":360,"o":69.465,"t":"2026-10-16T18:40:00Z","v":79729,"vw":69.449864},{"c":69.445,"h":69.456,"l":69.415,"n":639,"o":69.455,"t":"2026-10-16T18:45:00Z","v":124561,"vw":69.437526},{"c":69.39,"h":69.44,"l":69.37,"n":301,"o":69.44,"t":"2026-10-16T18:50:00Z","v":62339,"vw":69.399185},{"c":69.415,"h":69.42,"l":69.34,"n":437,"o":69.38,"t":"2026-10-16T18:55:00Z","v":74806,"vw":69.375657},{"c":69.37,"h":69.4251,"l":69.3601,"n":517,"o":69.41,"t":"2026-10-16T19:00:00Z","v":64927,"vw":69.390791},{"c":69.375,"h":69.4058,"l":69.32,"n":428,"o":69.375,"t":"2026-10-16T19:05:00Z","v":80328,"vw":69.355772},{"c":69.48,"h":69.48,"l":69.36,"n":489,"o":69.37,"t":"2026-10-16T19:10:00Z","v":85090,"vw":69.434444},{"c":69.465,"h":69.51,"l":69.425,"n":490,"o":69.49,"t":"2026-10-16T19:15:00Z","v":99623,"vw":69.477651},{"c":69.495,"h":69.51,"l":69.45,"n":546,"o":69.46,"t":"2026-10-16T19:20:00Z","v":154268,"vw":69.483278},{"c":69.52,"h":69.52,"l":69.475,"n":480,"o":69.495,"t":"2026-10-16T19:25:00Z","v":71606,"vw":69.495026},{"c":69.455,"h":69.545,"l":69.44,"n":553,"o":69.525,"t":"2026-10-16T19:30:00Z","v":88061,"vw":69.475903},{"c":69.44,"h":69.48,"l":69.42,"n":425,"o":69.46,"t":"2026-10-16T19:35:00Z","v":81685,"vw":69.443601},{"c":69.38,"h":69.445,"l":69.37,"n":666,"o":69.44,"t":"2026-10-16T19:40:00Z","v":81764,"vw":69.404362},{"c":69.41,"h":69.435,"l":69.38,"n":670,"o":69.39,"t":"2026-10-16T19:45:00Z","v":121679,"vw":69.406844},{"c":69.47,"h":69.4899,"l":69.41,"n":901,"o":69.42,"t":"2026-10-16T19:50:00Z","v":165440,"vw":69.453842},{"c":69.5,"h":69.51,"l":69.47,"n":2203,"o":69.47,"t":"2026-10-16T19:55:00Z","v":453334,"vw":69.486406},{"c":69.57,"h":69.57,"l":69.49,"n":30,"o":69.49,"t":"2026-10-16T20:00:00Z","v":777634,"vw":69.490027},{"c":69.49,"h":69.49,"l":69.49,"n":25,"o":69.49,"t":"2026-10-16T20:50:00Z","v":737,"vw":69.49},{"c":69.48,"h":69.48,"l":69.48,"n":11,"o":69.48,"t":"2026-10-16T20:55:00Z","v":180,"vw":69.48},{"c":69.48,"h":69.48,"l":69.48,"n":24,"o":69.48,"t":"2026-10-16T21:05:00Z","v":274,"vw":69.48},{"c":69.48,"h":69.48,"l":69.48,"n":18,"o":69.48,"t":"2026-10-16T21:10:00Z","v":204,"vw":69.48},{"c":70.1985,"h":70.1985,"l":70.1985,"n":2,"o":70.1985,"t":"2026-10-16T22:50:00Z","v":131,"vw":70.1985},{"c":70,"h":70,"l":69.64,"n":10,"o":69.64,"t":"2026-10-16T23:55:00Z","v":1500,"vw":69.810775},{"c":69.89,"h":69.89,"l":69.89,"n":5,"o":69.89,"t":"2026-10-19T08:00:00Z","v":607,"vw":69.89},{"c":69.8904,"h":69.8904,"l":69.8904,"n":1,"o":69.8904,"t":"2026-10-19T12:25:00Z","v":100,"vw":69.8904},{"c":69.4665,"h":69.4665,"l":69.4665,"n":1,"o":69.4665,"t":"2026-10-19T13:05:00Z","v":134,"vw":69.4665},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-19T13:25:00Z","v":1042,"vw":69.8},{"c":69.69,"h":69.765,"l":69.6401,"n":4457,"o":69.76,"t":"2026-10-19T13:30:00Z","v":258345,"vw":69.737675},{"c":69.655,"h":69.735,"l":69.64,"n":753,"o":69.6852,"t":"2026-10-19T13:35:00Z","v":81854,"vw":69.680908},{"c":69.655,"h":69.69,"l":69.615,"n":597,"o":69.665,"t":"2026-10-19T13:40:00Z","v":44500,"vw":69.65627},{"c":69.665,"h":69.675,"l":69.605,"n":617,"o":69.645,"t":"2026-10-19T13:45:00Z","v":90005,"vw":69.637272},{"c":69.645,"h":69.69,"l":69.63,"n":671,"o":69.665,"t":"2026-10-19T13:50:00Z","v":100079,"vw":69.667839},{"c":69.635,"h":69.67,"l":69.6201,"n":591,"o":69.645,"t":"2026-10-19T13:55:00Z","v":73896,"vw":69.656275},{"c":69.55,"h":69.645,"l":69.5214,"n":1140,"o":69.645,"t":"2026-10-19T14:00:00Z","v":291911,"vw":69.553678},{"c":69.6,"h":69.625,"l":69.55,"n":718,"o":69.55,"t":"2026-10-19T14:05:00Z","v":326590,"vw":69.580764},{"c":69.655,"h":69.66,"l":69.585,"n":659,"o":69.6,"t":"2026-10-19T14:10:00Z","v":228993,"vw":69.622117},{"c":69.725,"h":69.75,"l":69.655,"n":540,"o":69.655,"t":"2026-10-19T14:15:00Z","v":122609,"vw":69.72039},{"c":69.705,"h":69.74,"l":69.675,"n":390,"o":69.7241,"t":"2026-10-19T14:20:00Z","v":100038,"vw":69.703358},{"c":69.655,"h":69.7158,"l":69.655,"n":425,"o":69.705,"t":"2026-10-19T14:25:00Z","v":110060,"vw":69.700797},{"c":69.585,"h":69.6763,"l":69.585,"n":637,"o":69.66,"t":"2026-10-19T14:30:00Z","v":72886,"vw":69.61183},{"c":69.56,"h":69.6,"l":69.545,"n":452,"o":69.595,"t":"2026-10-19T14:35:00Z","v":46432,"vw":69.575287},{"c":69.57,"h":69.575,"l":69.5401,"n":363,"o":69.555,"t":"2026-10-19T14:40:00Z","v":48359,"vw":69.558337},{"c":69.5351,"h":69.605,"l":69.53,"n":376,"o":69.5652,"t":"2026-10-19T14:45:00Z","v":45704,"vw":69.56779},{"c":69.525,"h":69.54,"l":69.5,"n":421,"o":69.535,"t":"2026-10-19T14:50:00Z","v":62748,"vw":69.524992},{"c":69.54,"h":69.56,"l":69.53,"n":462,"o":69.53,"t":"2026-10-19T14:55:00Z","v":97311,"vw":69.54514},{"c":69.565,"h":69.5851,"l":69.535,"n":349,"o":69.54,"t":"2026-10-19T15:00:00Z","v":35013,"vw":69.565781},{"c":69.585,"h":69.615,"l":69.555,"n":454,"o":69.56,"t":"2026-10-19T15:05:00Z","v":60952,"vw":69.577489},{"c":69.61,"h":69.63,"l":69.565,"n":361,"o":69.575,"t":"2026-10-19T15:10:00Z","v":85551,"vw":69.605666},{"c":69.685,"h":69.69,"l":69.62,"n":355,"o":69.62,"t":"2026-10-19T15:15:00Z","v":38299,"vw":69.648402},{"c":69.725,"h":69.725,"l":69.66,"n":369,"o":69.68,"t":"2026-10-19T15:20:00Z","v":74740,"vw":69.692327},{"c":69.785,"h":69.795,"l":69.705,"n":408,"o":69.72,"t":"2026-10-19T15:25:00Z","v":74952,"vw":69.761293},{"c":69.77,"h":69.7876,"l":69.7265,"n":555,"o":69.785,"t":"2026-10-19T15:30:00Z","v":144734,"vw":69.74791},{"c":69.7701,"h":69.81,"l":69.765,"n":355,"o":69.77,"t":"2026-10-19T15:35:00Z","v":65573,"vw":69.784989},{"c":69.7401,"h":69.7851,"l":69.7401,"n":307,"o":69.775,"t":"2026-10-19T15:40:00Z","v":38054,"vw":69.770388},{"c":69.735,"h":69.755,"l":69.714,"n":375,"o":69.745,"t":"2026-10-19T15:45:00Z","v":95649,"vw":69.737386},{"c":69.725,"h":69.76,"l":69.72,"n":388,"o":69.735,"t":"2026-10-19T15:50:00Z","v":69318,"vw":69.742264},{"c":69.71,"h":69.745,"l":69.69,"n":419,"o":69.73,"t":"2026-10-19T15:55:00Z","v":63314,"vw":69.715132},{"c":69.595,"h":69.685,"l":69.555,"n":351,"o":69.6839,"t":"2026-10-19T16:00:00Z","v":49316,"vw":69.606072},{"c":69.575,"h":69.61,"l":69.55,"n":325,"o":69.6,"t":"2026-10-19T16:05:00Z","v":31616,"vw":69.578756},{"c":69.605,"h":69.615,"l":69.565,"n":386,"o":69.57,"t":"2026-10-19T16:10:00Z","v":39263,"vw":69.594482},{"c":69.59,"h":69.625,"l":69.585,"n":315,"o":69.5959,"t":"2026-10-19T16:15:00Z","v":22234,"vw":69.606529},{"c":69.585,"h":69.59,"l":69.545,"n":314,"o":69.59,"t":"2026-10-19T16:20:00Z","v":34275,"vw":69.575044},{"c":69.5819,"h":69.6,"l":69.57,"n":224,"o":69.585,"t":"2026-10-19T16:25:00Z","v":32833,"vw":69.583825},{"c":69.565,"h":69.585,"l":69.5201,"n":300,"o":69.58,"t":"2026-10-19T16:30:00Z","v":39360,"vw":69.545744},{"c":69.545,"h":69.575,"l":69.53,"n":347,"o":69.56,"t":"2026-10-19T16:35:00Z","v":90465,"vw":69.54401},{"c":69.545,"h":69.556,"l":69.53,"n":251,"o":69.535,"t":"2026-10-19T16:40:00Z","v":36933,"vw":69.542045},{"c":69.4976,"h":69.545,"l":69.48,"n":337,"o":69.545,"t":"2026-10-19T16:45:00Z","v":39993,"vw":69.506814},{"c":69.475,"h":69.495,"l":69.47,"n":295,"o":69.49,"t":"2026-10-19T16:50:00Z","v":87096,"vw":69.486505},{"c":69.475,"h":69.5,"l":69.4725,"n":222,"o":69.4751,"t":"2026-10-19T16:55:00Z","v":32405,"vw":69.482372},{"c":69.474,"h":69.48,"l":69.4515,"n":282,"o":69.475,"t":"2026-10-19T17:00:00Z","v":27426,"vw":69.467089},{"c":69.395,"h":69.47,"l":69.395,"n":326,"o":69.47,"t":"2026-10-19T17:05:00Z","v":37815,"vw":69.443711},{"c":69.43,"h":69.435,"l":69.39,"n":351,"o":69.39,"t":"2026-10-19T17:10:00Z","v":67606,"vw":69.415188},{"c":69.435,"h":69.4601,"l":69.4101,"n":325,"o":69.425,"t":"2026-10-19T17:15:00Z","v":43644,"vw":69.439887},{"c":69.43,"h":69.44,"l":69.41,"n":334,"o":69.425,"t":"2026-10-19T17:20:00Z","v":42454,"vw":69.422576},{"c":69.445,"h":69.465,"l":69.425,"n":414,"o":69.434,"t":"2026-10-19T17:25:00Z","v":72941,"vw":69.450928},{"c":69.425,"h":69.46,"l":69.425,"n":328,"o":69.445,"t":"2026-10-19T17:30:00Z","v":87106,"vw":69.44879},{"c":69.435,"h":69.44,"l":69.4201,"n":390,"o":69.435,"t":"2026-10-19T17:35:00Z","v":94410,"vw":69.432019},{"c":69.4699,"h":69.49,"l":69.4124,"n":581,"o":69.435,"t":"2026-10-19T17:40:00Z","v":80232,"vw":69.447152},{"c":69.4251,"h":69.46,"l":69.4,"n":533,"o":69.46,"t":"2026-10-19T17:45:00Z","v":75963,"vw":69.436385},{"c":69.4361,"h":69.45,"l":69.4015,"n":548,"o":69.42,"t":"2026-10-19T17:50:00Z","v":114163,"vw":69.427349},{"c":69.465,"h":69.465,"l":69.42,"n":1636,"o":69.43,"t":"2026-10-19T17:55:00Z","v":69742,"vw":69.438544},{"c":69.455,"h":69.475,"l":69.415,"n":483,"o":69.465,"t":"2026-10-19T18:00:00Z","v":61663,"vw":69.441634},{"c":69.455,"h":69.455,"l":69.43,"n":389,"o":69.45,"t":"2026-10-19T18:05:00Z","v":51408,"vw":69.445614},{"c":69.455,"h":69.485,"l":69.45,"n":460,"o":69.4549,"t":"2026-10-19T18:10:00Z","v":58032,"vw":69.460628},{"c":69.455,"h":69.475,"l":69.445,"n":380,"o":69.455,"t":"2026-10-19T18:15:00Z","v":59009,"vw":69.463091},{"c":69.425,"h":69.46,"l":69.425,"n":363,"o":69.455,"t":"2026-10-19T18:20:00Z","v":47515,"vw":69.444077},{"c":69.415,"h":69.43,"l":69.385,"n":481,"o":69.425,"t":"2026-10-19T18:25:00Z","v":64153,"vw":69.40038},{"c":69.385,"h":69.42,"l":69.381,"n":542,"o":69.415,"t":"2026-10-19T18:30:00Z","v":65070,"vw":69.403539},{"c":69.425,"h":69.425,"l":69.365,"n":560,"o":69.38,"t":"2026-10-19T18:35:00Z","v":112457,"vw":69.403464},{"c":69.425,"h":69.44,"l":69.4203,"n":414,"o":69.43,"t":"2026-10-19T18:40:00Z","v":69497,"vw":69.427338},{"c":69.4401,"h":69.47,"l":69.425,"n":385,"o":69.425,"t":"2026-10-19T18:45:00Z","v":86159,"vw":69.4589},{"c":69.425,"h":69.455,"l":69.425,"n":383,"o":69.445,"t":"2026-10-19T18:50:00Z","v":57951,"vw":69.441113},{"c":69.435,"h":69.4451,"l":69.425,"n":402,"o":69.425,"t":"2026-10-19T18:55:00Z","v":130385,"vw":69.436535},{"c":69.435,"h":69.45,"l":69.425,"n":534,"o":69.435,"t":"2026-10-19T19:00:00Z","v":55899,"vw":69.435681},{"c":69.3999,"h":69.45,"l":69.38,"n":579,"o":69.435,"t":"2026-10-19T19:05:00Z","v":147598,"vw":69.414294},{"c":69.4042,"h":69.41,"l":69.385,"n":545,"o":69.395,"t":"2026-10-19T19:10:00Z","v":103151,"vw":69.394543},{"c":69.445,"h":69.46,"l":69.4046,"n":760,"o":69.405,"t":"2026-10-19T19:15:00Z","v":154078,"vw":69.427908},{"c":69.475,"h":69.475,"l":69.42,"n":901,"o":69.445,"t":"2026-10-19T19:20:00Z","v":140833,"vw":69.4408},{"c":69.44,"h":69.48,"l":69.42,"n":564,"o":69.475,"t":"2026-10-19T19:25:00Z","v":88268,"vw":69.443604},{"c":69.435,"h":69.45,"l":69.425,"n":652,"o":69.43,"t":"2026-10-19T19:30:00Z","v":78229,"vw":69.433271},{"c":69.4422,"h":69.455,"l":69.43,"n":506,"o":69.435,"t":"2026-10-19T19:35:00Z","v":80101,"vw":69.447273},{"c":69.435,"h":69.46,"l":69.43,"n":843,"o":69.4401,"t":"2026-10-19T19:40:00Z","v":113380,"vw":69.441099},{"c":69.435,"h":69.45,"l":69.43,"n":755,"o":69.435,"t":"2026-10-19T19:45:00Z","v":107244,"vw":69.43626},{"c":69.3754,"h":69.43,"l":69.35,"n":759,"o":69.43,"t":"2026-10-19T19:50:00Z","v":143724,"vw":69.374619},{"c":69.37,"h":69.38,"l":69.315,"n":990,"o":69.37,"t":"2026-10-19T19:55:00Z","v":155033,"vw":69.352062},{"c":69.36,"h":69.36,"l":69.36,"n":17,"o":69.36,"t":"2026-10-19T20:00:00Z","v":33739,"vw":69.36},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-19T21:05:00Z","v":103,"vw":69.3},{"c":69.41,"h":69.41,"l":69.41,"n":3,"o":69.41,"t":"2026-10-19T21:35:00Z","v":201,"vw":69.41},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-19T21:55:00Z","v":200,"vw":69.4},{"c":69.3298,"h":69.3298,"l":69.3298,"n":1,"o":69.3298,"t":"2026-10-19T22:15:00Z","v":223,"vw":69.3298},{"c":69.36,"h":69.36,"l":69.36,"n":5,"o":69.36,"t":"2026-10-19T23:00:00Z","v":111,"vw":69.36},{"c":69.3086,"h":69.3086,"l":69.3086,"n":1,"o":69.3086,"t":"2026-10-19T23:10:00Z","v":550,"vw":69.3086},{"c":69.4012,"h":69.41,"l":69.4012,"n":3,"o":69.41,"t":"2026-10-19T23:15:00Z","v":1000,"vw":69.4056},{"c":69.08,"h":69.08,"l":69.08,"n":8,"o":69.08,"t":"2026-10-20T09:40:00Z","v":145,"vw":69.08},{"c":69.28,"h":69.28,"l":69.28,"n":15,"o":69.28,"t":"2026-10-20T11:00:00Z","v":280,"vw":69.28},{"c":69.1227,"h":69.1227,"l":69.1227,"n":1,"o":69.1227,"t":"2026-10-20T11:20:00Z","v":130,"vw":69.1227},{"c":69.1,"h":69.1,"l":69.1,"n":5,"o":69.1,"t":"2026-10-20T12:25:00Z","v":971,"vw":69.1},{"c":69.27,"h":69.28,"l":69.2,"n":2172,"o":69.24,"t":"2026-10-20T13:30:00Z","v":277909,"vw":69.236831},{"c":69.3617,"h":69.38,"l":69.26,"n":654,"o":69.265,"t":"2026-10-20T13:35:00Z","v":64590,"vw":69.34272},{"c":69.36,"h":69.39,"l":69.32,"n":550,"o":69.37,"t":"2026-10-20T13:40:00Z","v":51269,"vw":69.35697},{"c":69.425,"h":69.44,"l":69.355,"n":618,"o":69.355,"t":"2026-10-20T13:45:00Z","v":96130,"vw":69.408108},{"c":69.445,"h":69.47,"l":69.42,"n":393,"o":69.425,"t":"2026-10-20T13:50:00Z","v":40148,"vw":69.436136},{"c":69.515,"h":69.52,"l":69.44,"n":422,"o":69.44,"t":"2026-10-20T13:55:00Z","v":82815,"vw":69.471176},{"c":69.495,"h":69.54,"l":69.495,"n":841,"o":69.515,"t":"2026-10-20T14:00:00Z","v":173213,"vw":69.517608},{"c":69.56,"h":69.6,"l":69.49,"n":431,"o":69.49,"t":"2026-10-20T14:05:00Z","v":71452,"vw":69.544826},{"c":69.605,"h":69.63,"l":69.53,"n":715,"o":69.545,"t":"2026-10-20T14:10:00Z","v":212720,"vw":69.581431},{"c":69.705,"h":69.715,"l":69.6,"n":842,"o":69.6,"t":"2026-10-20T14:15:00Z","v":190530,"vw":69.637817},{"c":69.87,"h":69.87,"l":69.6949,"n":547,"o":69.705,"t":"2026-10-20T14:20:00Z","v":116872,"vw":69.753368},{"c":69.99,"h":69.99,"l":69.86,"n":447,"o":69.8717,"t":"2026-10-20T14:25:00Z","v":46147,"vw":69.915158},{"c":69.925,"h":70.035,"l":69.915,"n":865,"o":69.99,"t":"2026-10-20T14:30:00Z","v":196801,"vw":69.997565},{"c":69.93,"h":69.98,"l":69.905,"n":427,"o":69.93,"t":"2026-10-20T14:35:00Z","v":50733,"vw":69.944738},{"c":69.9862,"h":70.03,"l":69.915,"n":593,"o":69.929,"t":"2026-10-20T14:40:00Z","v":87087,"vw":69.985228},{"c":69.9145,"h":69.995,"l":69.9145,"n":452,"o":69.985,"t":"2026-10-20T14:45:00Z","v":71855,"vw":69.957452},{"c":69.95,"h":69.96,"l":69.9,"n":362,"o":69.92,"t":"2026-10-20T14:50:00Z","v":44979,"vw":69.932281},{"c":69.945,"h":69.99,"l":69.94,"n":413,"o":69.945,"t":"2026-10-20T14:55:00Z","v":67538,"vw":69.966219},{"c":69.8901,"h":69.945,"l":69.8649,"n":588,"o":69.94,"t":"2026-10-20T15:00:00Z","v":86424,"vw":69.897473},{"c":69.895,"h":69.92,"l":69.875,"n":272,"o":69.89,"t":"2026-10-20T15:05:00Z","v":32559,"vw":69.895982},{"c":69.705,"h":69.91,"l":69.65,"n":1491,"o":69.9001,"t":"2026-10-20T15:10:00Z","v":284202,"vw":69.810779},{"c":69.795,"h":69.8116,"l":69.69,"n":459,"o":69.715,"t":"2026-10-20T15:15:00Z","v":75273,"vw":69.752948},{"c":69.73,"h":69.81,"l":69.705,"n":446,"o":69.7842,"t":"2026-10-20T15:20:00Z","v":47212,"vw":69.745083},{"c":69.694,"h":69.72,"l":69.69,"n":389,"o":69.72,"t":"2026-10-20T15:25:00Z","v":58878,"vw":69.704495},{"c":69.635,"h":69.71,"l":69.585,"n":378,"o":69.695,"t":"2026-10-20T15:30:00Z","v":58016,"vw":69.617458},{"c":69.675,"h":69.68,"l":69.615,"n":313,"o":69.63,"t":"2026-10-20T15:35:00Z","v":66180,"vw":69.648929},{"c":69.745,"h":69.765,"l":69.675,"n":348,"o":69.68,"t":"2026-10-20T15:40:00Z","v":39666,"vw":69.725813},{"c":69.75,"h":69.7575,"l":69.69,"n":394,"o":69.7433,"t":"2026-10-20T15:45:00Z","v":77453,"vw":69.729227},{"c":69.79,"h":69.79,"l":69.725,"n":366,"o":69.7499,"t":"2026-10-20T15:50:00Z","v":64169,"vw":69.744543},{"c":69.775,"h":69.8,"l":69.76,"n":367,"o":69.795,"t":"2026-10-20T15:55:00Z","v":89825,"vw":69.785591},{"c":69.7449,"h":69.81,"l":69.7449,"n":371,"o":69.78,"t":"2026-10-20T16:00:00Z","v":53476,"vw":69.769295},{"c":69.79,"h":69.81,"l":69.75,"n":398,"o":69.75,"t":"2026-10-20T16:05:00Z","v":50808,"vw":69.788412},{"c":69.7641,"h":69.78,"l":69.725,"n":349,"o":69.775,"t":"2026-10-20T16:10:00Z","v":45707,"vw":69.748565},{"c":69.685,"h":69.79,"l":69.68,"n":364,"o":69.77,"t":"2026-10-20T16:15:00Z","v":41902,"vw":69.736217},{"c":69.74,"h":69.75,"l":69.68,"n":538,"o":69.685,"t":"2026-10-20T16:20:00Z","v":118173,"vw":69.727155},{"c":69.7699,"h":69.8,"l":69.72,"n":385,"o":69.75,"t":"2026-10-20T16:25:00Z","v":61714,"vw":69.751639},{"c":69.7816,"h":69.81,"l":69.765,"n":336,"o":69.77,"t":"2026-10-20T16:30:00Z","v":54450,"vw":69.791932},{"c":69.815,"h":69.845,"l":69.785,"n":369,"o":69.785,"t":"2026-10-20T16:35:00Z","v":78795,"vw":69.81531},{"c":69.79,"h":69.825,"l":69.7759,"n":411,"o":69.81,"t":"2026-10-20T16:40:00Z","v":115549,"vw":69.810461},{"c":69.81,"h":69.82,"l":69.755,"n":333,"o":69.795,"t":"2026-10-20T16:45:00Z","v":53467,"vw":69.791945},{"c":69.735,"h":69.805,"l":69.73,"n":394,"o":69.805,"t":"2026-10-20T16:50:00Z","v":96055,"vw":69.777052},{"c":69.74,"h":69.77,"l":69.735,"n":378,"o":69.75,"t":"2026-10-20T16:55:00Z","v":817634,"vw":69.740442},{"c":69.725,"h":69.775,"l":69.7,"n":625,"o":69.735,"t":"2026-10-20T17:00:00Z","v":132205,"vw":69.740655},{"c":69.73,"h":69.74,"l":69.71,"n":391,"o":69.73,"t":"2026-10-20T17:05:00Z","v":70247,"vw":69.7251},{"c":69.7501,"h":69.76,"l":69.715,"n":300,"o":69.7242,"t":"2026-10-20T17:10:00Z","v":47505,"vw":69.742843},{"c":69.775,"h":69.78,"l":69.75,"n":515,"o":69.76,"t":"2026-10-20T17:15:00Z","v":81194,"vw":69.766115},{"c":69.81,"h":69.82,"l":69.7701,"n":262,"o":69.7701,"t":"2026-10-20T17:20:00Z","v":43290,"vw":69.795006},{"c":69.825,"h":69.825,"l":69.8,"n":272,"o":69.805,"t":"2026-10-20T17:25:00Z","v":31206,"vw":69.811881},{"c":69.84,"h":69.86,"l":69.8199,"n":319,"o":69.83,"t":"2026-10-20T17:30:00Z","v":56380,"vw":69.844944},{"c":69.845,"h":69.86,"l":69.835,"n":281,"o":69.84,"t":"2026-10-20T17:35:00Z","v":54200,"vw":69.850395},{"c":69.845,"h":69.8699,"l":69.8437,"n":249,"o":69.85,"t":"2026-10-20T17:40:00Z","v":22683,"vw":69.853145},{"c":69.855,"h":69.8699,"l":69.8401,"n":1392,"o":69.85,"t":"2026-10-20T17:45:00Z","v":78606,"vw":69.855802},{"c":69.885,"h":69.8886,"l":69.86,"n":339,"o":69.86,"t":"2026-10-20T17:50:00Z","v":63688,"vw":69.873947},{"c":69.855,"h":69.88,"l":69.84,"n":322,"o":69.88,"t":"2026-10-20T17:55:00Z","v":87230,"vw":69.854736},{"c":69.855,"h":69.875,"l":69.835,"n":397,"o":69.86,"t":"2026-10-20T18:00:00Z","v":76579,"vw":69.851438},{"c":69.8549,"h":69.865,"l":69.8343,"n":278,"o":69.855,"t":"2026-10-20T18:05:00Z","v":33998,"vw":69.851879},{"c":69.865,"h":69.875,"l":69.85,"n":322,"o":69.855,"t":"2026-10-20T18:10:00Z","v":46688,"vw":69.861494},{"c":69.845,"h":69.875,"l":69.845,"n":348,"o":69.865,"t":"2026-10-20T18:15:00Z","v":50924,"vw":69.857374},{"c":69.83,"h":69.855,"l":69.83,"n":386,"o":69.8425,"t":"2026-10-20T18:20:00Z","v":52146,"vw":69.840278},{"c":69.83,"h":69.83,"l":69.805,"n":317,"o":69.825,"t":"2026-10-20T18:25:00Z","v":43417,"vw":69.822408},{"c":69.8075,"h":69.84,"l":69.8,"n":357,"o":69.83,"t":"2026-10-20T18:30:00Z","v":51983,"vw":69.817985},{"c":69.785,"h":69.81,"l":69.779,"n":623,"o":69.8041,"t":"2026-10-20T18:35:00Z","v":44084,"vw":69.789697},{"c":69.75,"h":69.8,"l":69.75,"n":469,"o":69.78,"t":"2026-10-20T18:40:00Z","v":100059,"vw":69.779544},{"c":69.795,"h":69.81,"l":69.7401,"n":389,"o":69.75,"t":"2026-10-20T18:45:00Z","v":60568,"vw":69.778996},{"c":69.8146,"h":69.82,"l":69.79,"n":311,"o":69.795,"t":"2026-10-20T18:50:00Z","v":57284,"vw":69.801311},{"c":69.8139,"h":69.8258,"l":69.79,"n":380,"o":69.815,"t":"2026-10-20T18:55:00Z","v":74850,"vw":69.808523},{"c":69.825,"h":69.85,"l":69.8135,"n":465,"o":69.815,"t":"2026-10-20T19:00:00Z","v":123357,"vw":69.830158},{"c":69.82,"h":69.84,"l":69.805,"n":663,"o":69.825,"t":"2026-10-20T19:05:00Z","v":170417,"vw":69.820223},{"c":69.78,"h":69.82,"l":69.78,"n":444,"o":69.815,"t":"2026-10-20T19:10:00Z","v":189442,"vw":69.812297},{"c":69.775,"h":69.78,"l":69.765,"n":451,"o":69.775,"t":"2026-10-20T19:15:00Z","v":148733,"vw":69.775528},{"c":69.7499,"h":69.8,"l":69.74,"n":424,"o":69.775,"t":"2026-10-20T19:20:00Z","v":78884,"vw":69.759872},{"c":69.779,"h":69.8,"l":69.7417,"n":396,"o":69.75,"t":"2026-10-20T19:25:00Z","v":61251,"vw":69.779622},{"c":69.775,"h":69.8076,"l":69.7624,"n":562,"o":69.775,"t":"2026-10-20T19:30:00Z","v":137802,"vw":69.782371},{"c":69.752,"h":69.7777,"l":69.74,"n":502,"o":69.77,"t":"2026-10-20T19:35:00Z","v":151732,"vw":69.748235},{"c":69.8,"h":69.8,"l":69.75,"n":645,"o":69.755,"t":"2026-10-20T19:40:00Z","v":78148,"vw":69.770334},{"c":69.78,"h":69.81,"l":69.77,"n":482,"o":69.79,"t":"2026-10-20T19:45:00Z","v":56869,"vw":69.785866},{"c":69.7999,"h":69.8,"l":69.75,"n":517,"o":69.78,"t":"2026-10-20T19:50:00Z","v":120267,"vw":69.782656},{"c":69.775,"h":69.795,"l":69.735,"n":742,"o":69.795,"t":"2026-10-20T19:55:00Z","v":207345,"vw":69.762226},{"c":69.79,"h":69.79,"l":69.75,"n":17,"o":69.78,"t":"2026-10-20T20:00:00Z","v":22451,"vw":69.779657},{"c":69.9551,"h":69.9551,"l":69.9551,"n":1,"o":69.9551,"t":"2026-10-20T20:30:00Z","v":228,"vw":69.9551},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-20T23:15:00Z","v":268,"vw":69.75},{"c":69.79,"h":69.79,"l":69.79,"n":1,"o":69.79,"t":"2026-10-20T23:55:00Z","v":323,"vw":69.79},{"c":70.0803,"h":70.0803,"l":69.82,"n":2,"o":69.82,"t":"2026-10-21T09:50:00Z","v":556,"vw":69.95015},{"c":69.83,"h":69.83,"l":69.83,"n":2,"o":69.83,"t":"2026-10-21T11:00:00Z","v":133,"vw":69.83},{"c":70.294,"h":70.294,"l":70.294,"n":1,"o":70.294,"t":"2026-10-21T11:55:00Z","v":100,"vw":70.294},{"c":70.28,"h":70.28,"l":70.28,"n":4,"o":70.28,"t":"2026-10-21T12:30:00Z","v":201,"vw":70.28},{"c":70.33,"h":70.33,"l":70.33,"n":1,"o":70.33,"t":"2026-10-21T13:00:00Z","v":100,"vw":70.33},{"c":70.34,"h":70.34,"l":70.34,"n":19,"o":70.34,"t":"2026-10-21T13:25:00Z","v":636,"vw":70.34},{"c":70.25,"h":70.38,"l":70.2239,"n":2048,"o":70.38,"t":"2026-10-21T13:30:00Z","v":213762,"vw":70.341755},{"c":70.17,"h":70.2584,"l":70.15,"n":540,"o":70.255,"t":"2026-10-21T13:35:00Z","v":67511,"vw":70.184973},{"c":70.135,"h":70.18,"l":70.11,"n":383,"o":70.18,"t":"2026-10-21T13:40:00Z","v":45626,"vw":70.149228},{"c":70.19,"h":70.195,"l":70.105,"n":463,"o":70.14,"t":"2026-10-21T13:45:00Z","v":148056,"vw":70.163501},{"c":70.15,"h":70.2,"l":70.1201,"n":562,"o":70.185,"t":"2026-10-21T13:50:00Z","v":96823,"vw":70.16865},{"c":70.15,"h":70.2055,"l":70.145,"n":387,"o":70.155,"t":"2026-10-21T13:55:00Z","v":50823,"vw":70.169412},{"c":70.1387,"h":70.19,"l":70.12,"n":542,"o":70.15,"t":"2026-10-21T14:00:00Z","v":74266,"vw":70.145957},{"c":70.045,"h":70.11,"l":70.025,"n":459,"o":70.104,"t":"2026-10-21T14:05:00Z","v":68136,"vw":70.068288},{"c":70.11,"h":70.125,"l":70.045,"n":587,"o":70.045,"t":"2026-10-21T14:10:00Z","v":141827,"vw":70.089709},{"c":70.0501,"h":70.1253,"l":70.045,"n":395,"o":70.105,"t":"2026-10-21T14:15:00Z","v":62934,"vw":70.077171},{"c":70.08,"h":70.11,"l":70.035,"n":665,"o":70.045,"t":"2026-10-21T14:20:00Z","v":156850,"vw":70.078458},{"c":70.115,"h":70.16,"l":70.065,"n":469,"o":70.08,"t":"2026-10-21T14:25:00Z","v":77805,"vw":70.109224},{"c":70.1599,"h":70.185,"l":70.1139,"n":384,"o":70.1139,"t":"2026-10-21T14:30:00Z","v":53909,"vw":70.154004},{"c":70.095,"h":70.17,"l":70.095,"n":562,"o":70.1632,"t":"2026-10-21T14:35:00Z","v":71182,"vw":70.138478},{"c":70.135,"h":70.1499,"l":70.085,"n":338,"o":70.095,"t":"2026-10-21T14:40:00Z","v":52167,"vw":70.117396},{"c":70.145,"h":70.1598,"l":70.115,"n":348,"o":70.135,"t":"2026-10-21T14:45:00Z","v":139769,"vw":70.140933},{"c":70.11,"h":70.155,"l":70.1,"n":283,"o":70.145,"t":"2026-10-21T14:50:00Z","v":30741,"vw":70.122644},{"c":70.075,"h":70.125,"l":70.075,"n":482,"o":70.115,"t":"2026-10-21T14:55:00Z","v":143776,"vw":70.091554},{"c":70.07,"h":70.1,"l":70.045,"n":339,"o":70.07,"t":"2026-10-21T15:00:00Z","v":46116,"vw":70.069591},{"c":70.075,"h":70.085,"l":70.03,"n":448,"o":70.065,"t":"2026-10-21T15:05:00Z","v":108112,"vw":70.065113},{"c":70.135,"h":70.1376,"l":70.08,"n":356,"o":70.08,"t":"2026-10-21T15:10:00Z","v":51211,"vw":70.112454},{"c":70.115,"h":70.1451,"l":70.1143,"n":328,"o":70.14,"t":"2026-10-21T15:15:00Z","v":56381,"vw":70.126299},{"c":70.155,"h":70.185,"l":70.115,"n":317,"o":70.1151,"t":"2026-10-21T15:20:00Z","v":47787,"vw":70.156507},{"c":70.2,"h":70.225,"l":70.145,"n":884,"o":70.16,"t":"2026-10-21T15:25:00Z","v":159723,"vw":70.186275},{"c":70.235,"h":70.25,"l":70.21,"n":319,"o":70.215,"t":"2026-10-21T15:30:00Z","v":29245,"vw":70.234054},{"c":70.2656,"h":70.27,"l":70.215,"n":298,"o":70.235,"t":"2026-10-21T15:35:00Z","v":43985,"vw":70.244365},{"c":70.215,"h":70.26,"l":70.205,"n":343,"o":70.25,"t":"2026-10-21T15:40:00Z","v":56040,"vw":70.237509},{"c":70.225,"h":70.2454,"l":70.2149,"n":249,"o":70.2261,"t":"2026-10-21T15:45:00Z","v":24065,"vw":70.229109},{"c":70.205,"h":70.2256,"l":70.2015,"n":241,"o":70.2256,"t":"2026-10-21T15:50:00Z","v":63984,"vw":70.208873},{"c":70.215,"h":70.22,"l":70.2,"n":246,"o":70.2099,"t":"2026-10-21T15:55:00Z","v":64300,"vw":70.21546},{"c":70.195,"h":70.21,"l":70.195,"n":357,"o":70.2,"t":"2026-10-21T16:00:00Z","v":80207,"vw":70.204215},{"c":70.175,"h":70.21,"l":70.1586,"n":326,"o":70.195,"t":"2026-10-21T16:05:00Z","v":40413,"vw":70.176722},{"c":70.1897,"h":70.19,"l":70.1601,"n":367,"o":70.175,"t":"2026-10-21T16:10:00Z","v":100702,"vw":70.178911},{"c":70.194,"h":70.205,"l":70.185,"n":246,"o":70.195,"t":"2026-10-21T16:15:00Z","v":21074,"vw":70.198263},{"c":70.205,"h":70.21,"l":70.19,"n":255,"o":70.195,"t":"2026-10-21T16:20:00Z","v":51884,"vw":70.204045},{"c":70.215,"h":70.215,"l":70.185,"n":303,"o":70.205,"t":"2026-10-21T16:25:00Z","v":36875,"vw":70.199108},{"c":70.185,"h":70.2199,"l":70.18,"n":347,"o":70.215,"t":"2026-10-21T16:30:00Z","v":83172,"vw":70.196222},{"c":70.325,"h":70.335,"l":70.16,"n":654,"o":70.1856,"t":"2026-10-21T16:35:00Z","v":133975,"vw":70.203371},{"c":70.245,"h":70.355,"l":70.195,"n":398,"o":70.34,"t":"2026-10-21T16:40:00Z","v":64583,"vw":70.235086},{"c":70.215,"h":70.265,"l":70.21,"n":325,"o":70.245,"t":"2026-10-21T16:45:00Z","v":41900,"vw":70.235678},{"c":70.235,"h":70.255,"l":70.22,"n":280,"o":70.225,"t":"2026-10-21T16:50:00Z","v":38318,"vw":70.231236},{"c":70.24,"h":70.25,"l":70.225,"n":201,"o":70.24,"t":"2026-10-21T16:55:00Z","v":26533,"vw":70.239572},{"c":70.215,"h":70.245,"l":70.205,"n":240,"o":70.2399,"t":"2026-10-21T17:00:00Z","v":62657,"vw":70.227725},{"c":70.265,"h":70.27,"l":70.21,"n":230,"o":70.21,"t":"2026-10-21T17:05:00Z","v":20391,"vw":70.23818},{"c":70.265,"h":70.27,"l":70.245,"n":225,"o":70.265,"t":"2026-10-21T17:10:00Z","v":37992,"vw":70.261584},{"c":70.259,"h":70.28,"l":70.2541,"n":231,"o":70.265,"t":"2026-10-21T17:15:00Z","v":27100,"vw":70.266251},{"c":70.255,"h":70.2758,"l":70.2445,"n":480,"o":70.255,"t":"2026-10-21T17:20:00Z","v":85855,"vw":70.258896},{"c":70.24,"h":70.2571,"l":70.23,"n":195,"o":70.2571,"t":"2026-10-21T17:25:00Z","v":48470,"vw":70.240473},{"c":70.22,"h":70.24,"l":70.21,"n":384,"o":70.2357,"t":"2026-10-21T17:30:00Z","v":61840,"vw":70.224505},{"c":70.205,"h":70.2251,"l":70.2045,"n":332,"o":70.215,"t":"2026-10-21T17:35:00Z","v":53491,"vw":70.215999},{"c":70.215,"h":70.2377,"l":70.215,"n":304,"o":70.215,"t":"2026-10-21T17:40:00Z","v":33795,"vw":70.226636},{"c":70.235,"h":70.235,"l":70.21,"n":1257,"o":70.225,"t":"2026-10-21T17:45:00Z","v":40641,"vw":70.221764},{"c":70.235,"h":70.24,"l":70.22,"n":677,"o":70.22,"t":"2026-10-21T17:50:00Z","v":212797,"vw":70.231957},{"c":70.2275,"h":70.245,"l":70.215,"n":356,"o":70.235,"t":"2026-10-21T17:55:00Z","v":190546,"vw":70.231065},{"c":70.21,"h":70.24,"l":70.21,"n":452,"o":70.2299,"t":"2026-10-21T18:00:00Z","v":312653,"vw":70.214534},{"c":70.21,"h":70.22,"l":70.2023,"n":1011,"o":70.215,"t":"2026-10-21T18:05:00Z","v":260399,"vw":70.209752},{"c":70.215,"h":70.22,"l":70.2,"n":1160,"o":70.21,"t":"2026-10-21T18:10:00Z","v":225903,"vw":70.205404},{"c":70.235,"h":70.245,"l":70.21,"n":261,"o":70.215,"t":"2026-10-21T18:15:00Z","v":55860,"vw":70.230479},{"c":70.205,"h":70.235,"l":70.205,"n":1201,"o":70.235,"t":"2026-10-21T18:20:00Z","v":266363,"vw":70.206722},{"c":70.205,"h":70.21,"l":70.2,"n":1374,"o":70.2,"t":"2026-10-21T18:25:00Z","v":328031,"vw":70.204649},{"c":70.215,"h":70.2299,"l":70.205,"n":354,"o":70.205,"t":"2026-10-21T18:30:00Z","v":60799,"vw":70.214562},{"c":70.235,"h":70.24,"l":70.21,"n":357,"o":70.215,"t":"2026-10-21T18:35:00Z","v":88576,"vw":70.221687},{"c":70.245,"h":70.255,"l":70.23,"n":295,"o":70.235,"t":"2026-10-21T18:40:00Z","v":30925,"vw":70.247256},{"c":70.085,"h":70.25,"l":70.085,"n":567,"o":70.245,"t":"2026-10-21T18:45:00Z","v":127466,"vw":70.193659},{"c":70.105,"h":70.11,"l":70.0341,"n":460,"o":70.09,"t":"2026-10-21T18:50:00Z","v":51893,"vw":70.087613},{"c":69.945,"h":70.11,"l":69.935,"n":674,"o":70.11,"t":"2026-10-21T18:55:00Z","v":137655,"vw":70.05212},{"c":69.89,"h":69.955,"l":69.785,"n":575,"o":69.95,"t":"2026-10-21T19:00:00Z","v":81513,"vw":69.878608},{"c":69.91,"h":69.985,"l":69.875,"n":1228,"o":69.905,"t":"2026-10-21T19:05:00Z","v":279343,"vw":69.934107},{"c":69.945,"h":69.945,"l":69.845,"n":479,"o":69.9055,"t":"2026-10-21T19:10:00Z","v":142407,"vw":69.898585},{"c":70,"h":70.015,"l":69.94,"n":697,"o":69.94,"t":"2026-10-21T19:15:00Z","v":138761,"vw":69.984899},{"c":70.01,"h":70.0299,"l":69.97,"n":774,"o":69.99,"t":"2026-10-21T19:20:00Z","v":245191,"vw":69.999665},{"c":70.135,"h":70.135,"l":70.005,"n":674,"o":70.01,"t":"2026-10-21T19:25:00Z","v":132101,"vw":70.074022},{"c":70.125,"h":70.155,"l":70.115,"n":476,"o":70.135,"t":"2026-10-21T19:30:00Z","v":62784,"vw":70.129408},{"c":70.165,"h":70.165,"l":70.115,"n":510,"o":70.125,"t":"2026-10-21T19:35:00Z","v":99810,"vw":70.137839},{"c":70.14,"h":70.165,"l":70.12,"n":614,"o":70.165,"t":"2026-10-21T19:40:00Z","v":593694,"vw":70.139971},{"c":70.185,"h":70.1875,"l":70.145,"n":465,"o":70.15,"t":"2026-10-21T19:45:00Z","v":56651,"vw":70.172334},{"c":70.155,"h":70.185,"l":70.14,"n":513,"o":70.18,"t":"2026-10-21T19:50:00Z","v":83198,"vw":70.159437},{"c":70.14,"h":70.155,"l":70.13,"n":781,"o":70.15,"t":"2026-10-21T19:55:00Z","v":131816,"vw":70.141245},{"c":70.135,"h":70.135,"l":70.12,"n":19,"o":70.12,"t":"2026-10-21T20:00:00Z","v":77699,"vw":70.120034},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-21T20:30:00Z","v":500,"vw":70.16},{"c":70.15,"h":70.15,"l":70.15,"n":3,"o":70.15,"t":"2026-10-21T20:50:00Z","v":104,"vw":70.15},{"c":69.82,"h":69.82,"l":69.82,"n":23,"o":69.82,"t":"2026-10-22T08:00:00Z","v":220,"vw":69.82},{"c":69.3,"h":69.3,"l":69.3,"n":10,"o":69.3,"t":"2026-10-22T12:50:00Z","v":435,"vw":69.3},{"c":69.42,"h":69.44,"l":69.4,"n":5,"o":69.44,"t":"2026-10-22T13:25:00Z","v":3489,"vw":69.42127},{"c":69.559,"h":69.57,"l":69.41,"n":1977,"o":69.41,"t":"2026-10-22T13:30:00Z","v":254395,"vw":69.441431},{"c":69.55,"h":69.575,"l":69.53,"n":569,"o":69.555,"t":"2026-10-22T13:35:00Z","v":52134,"vw":69.554884},{"c":69.525,"h":69.56,"l":69.505,"n":423,"o":69.545,"t":"2026-10-22T13:40:00Z","v":51887,"vw":69.526688},{"c":69.55,"h":69.575,"l":69.48,"n":492,"o":69.52,"t":"2026-10-22T13:45:00Z","v":81409,"vw":69.521739},{"c":69.535,"h":69.56,"l":69.505,"n":559,"o":69.545,"t":"2026-10-22T13:50:00Z","v":87972,"vw":69.539117},{"c":69.5858,"h":69.62,"l":69.545,"n":466,"o":69.545,"t":"2026-10-22T13:55:00Z","v":64520,"vw":69.585516},{"c":69.575,"h":69.6,"l":69.55,"n":593,"o":69.585,"t":"2026-10-22T14:00:00Z","v":109640,"vw":69.575279},{"c":69.4693,"h":69.575,"l":69.4599,"n":519,"o":69.575,"t":"2026-10-22T14:05:00Z","v":124770,"vw":69.491132},{"c":69.415,"h":69.485,"l":69.415,"n":502,"o":69.4677,"t":"2026-10-22T14:10:00Z","v":124950,"vw":69.45967},{"c":69.425,"h":69.48,"l":69.375,"n":666,"o":69.415,"t":"2026-10-22T14:15:00Z","v":231077,"vw":69.441973},{"c":69.345,"h":69.425,"l":69.34,"n":565,"o":69.425,"t":"2026-10-22T14:20:00Z","v":91753,"vw":69.382025},{"c":69.29,"h":69.36,"l":69.28,"n":455,"o":69.345,"t":"2026-10-22T14:25:00Z","v":76661,"vw":69.313178},{"c":69.205,"h":69.295,"l":69.205,"n":567,"o":69.285,"t":"2026-10-22T14:30:00Z","v":81286,"vw":69.258337},{"c":69.16,"h":69.21,"l":69.135,"n":487,"o":69.205,"t":"2026-10-22T14:35:00Z","v":67383,"vw":69.165225},{"c":69.16,"h":69.215,"l":69.15,"n":457,"o":69.155,"t":"2026-10-22T14:40:00Z","v":61965,"vw":69.177317},{"c":69.175,"h":69.185,"l":69.14,"n":731,"o":69.16,"t":"2026-10-22T14:45:00Z","v":70369,"vw":69.158477},{"c":69.185,"h":69.195,"l":69.15,"n":364,"o":69.17,"t":"2026-10-22T14:50:00Z","v":66572,"vw":69.165591},{"c":69.215,"h":69.22,"l":69.135,"n":491,"o":69.19,"t":"2026-10-22T14:55:00Z","v":100114,"vw":69.180431},{"c":69.175,"h":69.214,"l":69.14,"n":468,"o":69.195,"t":"2026-10-22T15:00:00Z","v":70332,"vw":69.171332},{"c":69.15,"h":69.205,"l":69.125,"n":557,"o":69.175,"t":"2026-10-22T15:05:00Z","v":167932,"vw":69.150609},{"c":69.075,"h":69.15,"l":69.075,"n":485,"o":69.15,"t":"2026-10-22T15:10:00Z","v":94054,"vw":69.118276},{"c":69.21,"h":69.215,"l":69.08,"n":361,"o":69.085,"t":"2026-10-22T15:15:00Z","v":47352,"vw":69.143904},{"c":69.235,"h":69.235,"l":69.185,"n":424,"o":69.215,"t":"2026-10-22T15:20:00Z","v":83843,"vw":69.203418},{"c":69.125,"h":69.2401,"l":69.1101,"n":519,"o":69.24,"t":"2026-10-22T15:25:00Z","v":69868,"vw":69.171338},{"c":69.115,"h":69.1456,"l":69.09,"n":678,"o":69.13,"t":"2026-10-22T15:30:00Z","v":91264,"vw":69.117225},{"c":69.139,"h":69.165,"l":69.115,"n":448,"o":69.115,"t":"2026-10-22T15:35:00Z","v":71418,"vw":69.151591},{"c":69.1499,"h":69.195,"l":69.07,"n":1046,"o":69.14,"t":"2026-10-22T15:40:00Z","v":198271,"vw":69.120129},{"c":69.165,"h":69.18,"l":69.13,"n":433,"o":69.145,"t":"2026-10-22T15:45:00Z","v":48678,"vw":69.159529},{"c":69.225,"h":69.245,"l":69.17,"n":497,"o":69.17,"t":"2026-10-22T15:50:00Z","v":78388,"vw":69.221397},{"c":69.25,"h":69.28,"l":69.225,"n":370,"o":69.225,"t":"2026-10-22T15:55:00Z","v":91090,"vw":69.254057},{"c":69.275,"h":69.335,"l":69.255,"n":540,"o":69.26,"t":"2026-10-22T16:00:00Z","v":189138,"vw":69.291307},{"c":69.335,"h":69.34,"l":69.255,"n":383,"o":69.275,"t":"2026-10-22T16:05:00Z","v":73231,"vw":69.284672},{"c":69.325,"h":69.345,"l":69.305,"n":230,"o":69.335,"t":"2026-10-22T16:10:00Z","v":35028,"vw":69.324502},{"c":69.355,"h":69.375,"l":69.325,"n":379,"o":69.325,"t":"2026-10-22T16:15:00Z","v":53051,"vw":69.357631},{"c":69.345,"h":69.38,"l":69.34,"n":385,"o":69.3497,"t":"2026-10-22T16:20:00Z","v":49584,"vw":69.358126},{"c":69.355,"h":69.37,"l":69.34,"n":334,"o":69.345,"t":"2026-10-22T16:25:00Z","v":57172,"vw":69.351532},{"c":69.281,"h":69.355,"l":69.28,"n":295,"o":69.355,"t":"2026-10-22T16:30:00Z","v":60213,"vw":69.310849},{"c":69.25,"h":69.3097,"l":69.25,"n":309,"o":69.285,"t":"2026-10-22T16:35:00Z","v":47104,"vw":69.279934},{"c":69.22,"h":69.25,"l":69.21,"n":359,"o":69.25,"t":"2026-10-22T16:40:00Z","v":67988,"vw":69.224121},{"c":69.1901,"h":69.2297,"l":69.165,"n":398,"o":69.225,"t":"2026-10-22T16:45:00Z","v":68280,"vw":69.1916},{"c":69.245,"h":69.2499,"l":69.175,"n":320,"o":69.19,"t":"2026-10-22T16:50:00Z","v":52641,"vw":69.201293},{"c":69.27,"h":69.29,"l":69.235,"n":334,"o":69.235,"t":"2026-10-22T16:55:00Z","v":50448,"vw":69.25836},{"c":69.215,"h":69.28,"l":69.205,"n":325,"o":69.265,"t":"2026-10-22T17:00:00Z","v":41927,"vw":69.247837},{"c":69.215,"h":69.22,"l":69.185,"n":344,"o":69.215,"t":"2026-10-22T17:05:00Z","v":40963,"vw":69.207042},{"c":69.245,"h":69.2499,"l":69.195,"n":378,"o":69.2142,"t":"2026-10-22T17:10:00Z","v":39121,"vw":69.223252},{"c":69.28,"h":69.3,"l":69.225,"n":576,"o":69.25,"t":"2026-10-22T17:15:00Z","v":95881,"vw":69.265683},{"c":69.29,"h":69.325,"l":69.26,"n":635,"o":69.275,"t":"2026-10-22T17:20:00Z","v":209876,"vw":69.303592},{"c":69.305,"h":69.315,"l":69.265,"n":446,"o":69.2999,"t":"2026-10-22T17:25:00Z","v":78151,"vw":69.285407},{"c":69.355,"h":69.355,"l":69.285,"n":362,"o":69.285,"t":"2026-10-22T17:30:00Z","v":48665,"vw":69.31736},{"c":69.325,"h":69.3657,"l":69.315,"n":408,"o":69.355,"t":"2026-10-22T17:35:00Z","v":85654,"vw":69.334121},{"c":69.35,"h":69.3576,"l":69.31,"n":333,"o":69.325,"t":"2026-10-22T17:40:00Z","v":53739,"vw":69.330648},{"c":69.32,"h":69.35,"l":69.315,"n":346,"o":69.34,"t":"2026-10-22T17:45:00Z","v":205628,"vw":69.321889},{"c":69.31,"h":69.31,"l":69.275,"n":952,"o":69.31,"t":"2026-10-22T17:50:00Z","v":45749,"vw":69.295152},{"c":69.31,"h":69.3343,"l":69.295,"n":307,"o":69.32,"t":"2026-10-22T17:55:00Z","v":120022,"vw":69.322186},{"c":69.215,"h":69.3152,"l":69.21,"n":308,"o":69.3152,"t":"2026-10-22T18:00:00Z","v":52477,"vw":69.257817},{"c":69.275,"h":69.285,"l":69.215,"n":410,"o":69.215,"t":"2026-10-22T18:05:00Z","v":59049,"vw":69.257171},{"c":69.28,"h":69.31,"l":69.26,"n":394,"o":69.275,"t":"2026-10-22T18:10:00Z","v":74246,"vw":69.284846},{"c":69.335,"h":69.335,"l":69.26,"n":306,"o":69.27,"t":"2026-10-22T18:15:00Z","v":39801,"vw":69.292271},{"c":69.34,"h":69.36,"l":69.335,"n":373,"o":69.335,"t":"2026-10-22T18:20:00Z","v":65713,"vw":69.346625},{"c":69.2899,"h":69.3425,"l":69.27,"n":491,"o":69.3425,"t":"2026-10-22T18:25:00Z","v":99585,"vw":69.315592},{"c":69.255,"h":69.28,"l":69.24,"n":368,"o":69.28,"t":"2026-10-22T18:30:00Z","v":57232,"vw":69.259788},{"c":69.26,"h":69.28,"l":69.24,"n":436,"o":69.2451,"t":"2026-10-22T18:35:00Z","v":63399,"vw":69.25938},{"c":69.265,"h":69.27,"l":69.225,"n":341,"o":69.265,"t":"2026-10-22T18:40:00Z","v":40796,"vw":69.242492},{"c":69.225,"h":69.275,"l":69.22,"n":347,"o":69.2653,"t":"2026-10-22T18:45:00Z","v":82035,"vw":69.245864},{"c":69.2351,"h":69.245,"l":69.22,"n":389,"o":69.225,"t":"2026-10-22T18:50:00Z","v":108572,"vw":69.23022},{"c":69.215,"h":69.26,"l":69.205,"n":418,"o":69.23,"t":"2026-10-22T18:55:00Z","v":117477,"vw":69.244378},{"c":69.195,"h":69.2036,"l":69.16,"n":338,"o":69.2,"t":"2026-10-22T19:00:00Z","v":32704,"vw":69.179665},{"c":69.24,"h":69.246,"l":69.19,"n":577,"o":69.195,"t":"2026-10-22T19:05:00Z","v":151475,"vw":69.221367},{"c":69.26,"h":69.29,"l":69.22,"n":437,"o":69.2354,"t":"2026-10-22T19:10:00Z","v":88566,"vw":69.253193},{"c":69.27,"h":69.275,"l":69.23,"n":499,"o":69.255,"t":"2026-10-22T19:15:00Z","v":91564,"vw":69.255643},{"c":69.275,"h":69.2963,"l":69.25,"n":583,"o":69.27,"t":"2026-10-22T19:20:00Z","v":192678,"vw":69.27431},{"c":69.305,"h":69.305,"l":69.25,"n":509,"o":69.275,"t":"2026-10-22T19:25:00Z","v":94976,"vw":69.281127},{"c":69.2253,"h":69.305,"l":69.22,"n":451,"o":69.305,"t":"2026-10-22T19:30:00Z","v":68236,"vw":69.248682},{"c":69.2,"h":69.24,"l":69.19,"n":547,"o":69.22,"t":"2026-10-22T19:35:00Z","v":156517,"vw":69.208102},{"c":69.18,"h":69.2,"l":69.16,"n":533,"o":69.195,"t":"2026-10-22T19:40:00Z","v":92907,"vw":69.182804},{"c":69.195,"h":69.2,"l":69.15,"n":614,"o":69.18,"t":"2026-10-22T19:45:00Z","v":100203,"vw":69.174363},{"c":69.275,"h":69.295,"l":69.185,"n":749,"o":69.19,"t":"2026-10-22T19:50:00Z","v":117485,"vw":69.253365},{"c":69.27,"h":69.29,"l":69.23,"n":821,"o":69.27,"t":"2026-10-22T19:55:00Z","v":118468,"vw":69.265017},{"c":69.29,"h":69.31,"l":69.26,"n":22,"o":69.26,"t":"2026-10-22T20:00:00Z","v":38098,"vw":69.260795},{"c":69.35,"h":69.37,"l":69.3403,"n":121,"o":69.37,"t":"2026-10-22T20:15:00Z","v":9039,"vw":69.350358},{"c":69.5185,"h":69.5185,"l":69.5185,"n":6,"o":69.5185,"t":"2026-10-22T20:20:00Z","v":148,"vw":69.5185},{"c":69.4,"h":69.48,"l":69.4,"n":7,"o":69.43,"t":"2026-10-22T20:45:00Z","v":1204,"vw":69.427885},{"c":69.34,"h":69.34,"l":69.34,"n":3,"o":69.34,"t":"2026-10-22T21:50:00Z","v":120,"vw":69.34},{"c":69.34,"h":69.34,"l":69.34,"n":4,"o":69.34,"t":"2026-10-22T22:45:00Z","v":563,"vw":69.34},{"c":69.24,"h":69.24,"l":69.24,"n":165,"o":69.24,"t":"2026-10-23T08:00:00Z","v":728,"vw":69.24},{"c":69.1,"h":69.1,"l":69.1,"n":11,"o":69.1,"t":"2026-10-23T11:00:00Z","v":199,"vw":69.1},{"c":69.21,"h":69.21,"l":69.21,"n":3,"o":69.21,"t":"2026-10-23T11:30:00Z","v":506,"vw":69.21},{"c":68.99,"h":68.99,"l":68.99,"n":11,"o":68.99,"t":"2026-10-23T11:55:00Z","v":379,"vw":68.99},{"c":68.82,"h":68.82,"l":68.82,"n":10,"o":68.82,"t":"2026-10-23T12:30:00Z","v":554,"vw":68.82},{"c":68.83,"h":68.85,"l":68.83,"n":106,"o":68.83,"t":"2026-10-23T12:35:00Z","v":3904,"vw":68.833726},{"c":68.828,"h":68.828,"l":68.78,"n":4,"o":68.78,"t":"2026-10-23T13:00:00Z","v":694,"vw":68.790611},{"c":68.85,"h":68.85,"l":68.85,"n":3,"o":68.85,"t":"2026-10-23T13:25:00Z","v":2053,"vw":68.85},{"c":68.83,"h":68.89,"l":68.79,"n":2165,"o":68.8,"t":"2026-10-23T13:30:00Z","v":244974,"vw":68.83799},{"c":68.815,"h":68.86,"l":68.815,"n":536,"o":68.835,"t":"2026-10-23T13:35:00Z","v":31603,"vw":68.836858},{"c":68.905,"h":68.92,"l":68.82,"n":510,"o":68.825,"t":"2026-10-23T13:40:00Z","v":30130,"vw":68.869466},{"c":68.865,"h":68.91,"l":68.825,"n":610,"o":68.9,"t":"2026-10-23T13:45:00Z","v":77612,"vw":68.859385},{"c":68.845,"h":68.895,"l":68.795,"n":712,"o":68.865,"t":"2026-10-23T13:50:00Z","v":121318,"vw":68.843611},{"c":68.905,"h":68.91,"l":68.82,"n":414,"o":68.845,"t":"2026-10-23T13:55:00Z","v":48282,"vw":68.863563},{"c":68.905,"h":68.9699,"l":68.885,"n":629,"o":68.91,"t":"2026-10-23T14:00:00Z","v":141866,"vw":68.929841},{"c":68.88,"h":68.91,"l":68.835,"n":577,"o":68.9,"t":"2026-10-23T14:05:00Z","v":157416,"vw":68.871696},{"c":68.775,"h":68.8799,"l":68.755,"n":751,"o":68.8799,"t":"2026-10-23T14:10:00Z","v":104166,"vw":68.805639},{"c":68.65,"h":68.785,"l":68.65,"n":2226,"o":68.775,"t":"2026-10-23T14:15:00Z","v":540035,"vw":68.662976},{"c":68.685,"h":68.74,"l":68.63,"n":2172,"o":68.655,"t":"2026-10-23T14:20:00Z","v":1994416,"vw":68.652796},{"c":68.66,"h":68.7,"l":68.605,"n":695,"o":68.685,"t":"2026-10-23T14:25:00Z","v":168102,"vw":68.652358},{"c":68.685,"h":68.735,"l":68.66,"n":784,"o":68.67,"t":"2026-10-23T14:30:00Z","v":167467,"vw":68.695474},{"c":68.825,"h":68.83,"l":68.665,"n":555,"o":68.685,"t":"2026-10-23T14:35:00Z","v":104303,"vw":68.732964},{"c":68.915,"h":68.93,"l":68.825,"n":521,"o":68.825,"t":"2026-10-23T14:40:00Z","v":84953,"vw":68.877882},{"c":68.945,"h":68.95,"l":68.9,"n":408,"o":68.91,"t":"2026-10-23T14:45:00Z","v":69414,"vw":68.930626},{"c":68.96,"h":68.991,"l":68.945,"n":468,"o":68.95,"t":"2026-10-23T14:50:00Z","v":98080,"vw":68.970949},{"c":68.97,"h":68.975,"l":68.9327,"n":418,"o":68.955,"t":"2026-10-23T14:55:00Z","v":97580,"vw":68.952262},{"c":68.965,"h":68.9752,"l":68.935,"n":522,"o":68.965,"t":"2026-10-23T15:00:00Z","v":95528,"vw":68.95825},{"c":68.91,"h":68.97,"l":68.905,"n":615,"o":68.96,"t":"2026-10-23T15:05:00Z","v":121692,"vw":68.951635},{"c":68.97,"h":69.015,"l":68.895,"n":619,"o":68.9,"t":"2026-10-23T15:10:00Z","v":117269,"vw":68.949235},{"c":68.995,"h":69.035,"l":68.945,"n":632,"o":68.965,"t":"2026-10-23T15:15:00Z","v":154622,"vw":68.99203},{"c":69.025,"h":69.035,"l":68.975,"n":733,"o":69,"t":"2026-10-23T15:20:00Z","v":136470,"vw":69.014166},{"c":69.07,"h":69.095,"l":69.025,"n":597,"o":69.03,"t":"2026-10-23T15:25:00Z","v":135752,"vw":69.069081},{"c":69.115,"h":69.135,"l":69.035,"n":424,"o":69.065,"t":"2026-10-23T15:30:00Z","v":44218,"vw":69.070846},{"c":69.075,"h":69.11,"l":69.035,"n":369,"o":69.095,"t":"2026-10-23T15:35:00Z","v":47157,"vw":69.069289},{"c":69.055,"h":69.09,"l":69.025,"n":391,"o":69.075,"t":"2026-10-23T15:40:00Z","v":62187,"vw":69.069346},{"c":69.085,"h":69.105,"l":69.045,"n":364,"o":69.065,"t":"2026-10-23T15:45:00Z","v":44158,"vw":69.068662},{"c":69.125,"h":69.125,"l":69.075,"n":341,"o":69.08,"t":"2026-10-23T15:50:00Z","v":36061,"vw":69.110439},{"c":69.165,"h":69.17,"l":69.1,"n":387,"o":69.125,"t":"2026-10-23T15:55:00Z","v":98034,"vw":69.14649},{"c":69.14,"h":69.165,"l":69.125,"n":681,"o":69.16,"t":"2026-10-23T16:00:00Z","v":111506,"vw":69.141418},{"c":69.145,"h":69.1651,"l":69.13,"n":474,"o":69.145,"t":"2026-10-23T16:05:00Z","v":66670,"vw":69.145205},{"c":69.105,"h":69.155,"l":69.105,"n":513,"o":69.145,"t":"2026-10-23T16:10:00Z","v":62579,"vw":69.132257},{"c":69.055,"h":69.115,"l":69.05,"n":390,"o":69.105,"t":"2026-10-23T16:15:00Z","v":57678,"vw":69.09523},{"c":69.025,"h":69.0651,"l":69.015,"n":398,"o":69.0501,"t":"2026-10-23T16:20:00Z","v":65174,"vw":69.044364},{"c":69.035,"h":69.055,"l":69.0231,"n":390,"o":69.025,"t":"2026-10-23T16:25:00Z","v":64735,"vw":69.034652},{"c":69.055,"h":69.065,"l":69.02,"n":431,"o":69.035,"t":"2026-10-23T16:30:00Z","v":71893,"vw":69.040028},{"c":69.045,"h":69.1,"l":69.0316,"n":451,"o":69.055,"t":"2026-10-23T16:35:00Z","v":90570,"vw":69.068848},{"c":69.045,"h":69.065,"l":69.045,"n":58,"o":69.065,"t":"2026-10-23T16:40:00Z","v":3274,"vw":69.056854}],"history":[{"c":51.24,"h":51.6,"l":51.14,"n":26363,"o":51.56,"t":"2024-10-21T04:00:00Z","v":5381115,"vw":51.285093},{"c":50.98,"h":51.0299,"l":50.85,"n":24612,"o":50.91,"t":"2024-10-22T04:00:00Z","v":7385249,"vw":50.945983},{"c":50.49,"h":50.6599,"l":50.25,"n":22925,"o":50.54,"t":"2024-10-23T04:00:00Z","v":5952274,"vw":50.478194},{"c":50.67,"h":50.81,"l":50.43,"n":23365,"o":50.8,"t":"2024-10-24T04:00:00Z","v":10057892,"vw":50.642623},{"c":50.51,"h":50.8599,"l":50.395,"n":24190,"o":50.75,"t":"2024-10-25T04:00:00Z","v":6463326,"vw":50.600849},{"c":50.88,"h":50.9599,"l":50.67,"n":27633,"o":50.69,"t":"2024-10-28T04:00:00Z","v":6096627,"vw":50.861621},{"c":50.71,"h":50.88,"l":50.635,"n":26334,"o":50.75,"t":"2024-10-29T04:00:00Z","v":10640422,"vw":50.709916},{"c":50.46,"h":50.7058,"l":50.345,"n":27187,"o":50.39,"t":"2024-10-30T04:00:00Z","v":6885132,"vw":50.542393},{"c":50.1,"h":50.2599,"l":49.7,"n":30977,"o":50.23,"t":"2024-10-31T04:00:00Z","v":11686372,"vw":49.979333},{"c":50.21,"h":50.4999,"l":50.15,"n":28695,"o":50.39,"t":"2024-11-01T04:00:00Z","v":8733520,"vw":50.319134},{"c":50.28,"h":50.65,"l":50.2355,"n":28889,"o":50.5,"t":"2024-11-04T05:00:00Z","v":11765413,"vw":50.482644},{"c":50.81,"h":50.825,"l":50.39,"n":26295,"o":50.39,"t":"2024-11-05T05:00:00Z","v":9292367,"vw":50.686198},{"c":50.16,"h":50.18,"l":49.69,"n":36925,"o":50.09,"t":"2024-11-06T05:00:00Z","v":9072611,"vw":50.00545},{"c":50.92,"h":50.98,"l":50.635,"n":35671,"o":50.7,"t":"2024-11-07T05:00:00Z","v":12732527,"vw":50.802084},{"c":50.25,"h":50.398,"l":50,"n":33459,"o":50.38,"t":"2024-11-08T05:00:00Z","v":9223896,"vw":50.194293},{"c":50.23,"h":50.4,"l":50.1747,"n":26554,"o":50.35,"t":"2024-11-11T05:00:00Z","v":7435641,"vw":50.303011},{"c":49.41,"h":49.82,"l":49.15,"n":37970,"o":49.8,"t":"2024-11-12T05:00:00Z","v":20244725,"vw":49.432579},{"c":49.13,"h":49.26,"l":48.84,"n":40738,"o":49.26,"t":"2024-11-13T05:00:00Z","v":11300986,"vw":49.109725},{"c":49.17,"h":49.505,"l":49.115,"n":39977,"o":49.44,"t":"2024-11-14T05:00:00Z","v":11520494,"vw":49.351219},{"c":49.03,"h":49.16,"l":48.91,"n":30307,"o":49.16,"t":"2024-11-15T05:00:00Z","v":10970705,"vw":49.007533},{"c":49.36,"h":49.45,"l":49.01,"n":42924,"o":49.05,"t":"2024-11-18T05:00:00Z","v":12142387,"vw":49.303659},{"c":49.3,"h":49.3851,"l":48.91,"n":30277,"o":48.98,"t":"2024-11-19T05:00:00Z","v":10521697,"vw":49.219346},{"c":49.16,"h":49.16,"l":48.835,"n":27465,"o":49.09,"t":"2024-11-20T05:00:00Z","v":9005331,"vw":48.989232},{"c":49.28,"h":49.33,"l":48.98,"n":33268,"o":49.16,"t":"2024-11-21T05:00:00Z","v":12278549,"vw":49.237253},{"c":49.5,"h":49.55,"l":49.19,"n":25501,"o":49.26,"t":"2024-11-22T05:00:00Z","v":8174781,"vw":49.428984},{"c":49.74,"h":49.91,"l":49.58,"n":34214,"o":49.85,"t":"2024-11-25T05:00:00Z","v":9054442,"vw":49.756053},{"c":49.44,"h":49.6,"l":49.29,"n":26218,"o":49.57,"t":"2024-11-26T05:00:00Z","v":8338986,"vw":49.401409},{"c":49.7,"h":49.79,"l":49.54,"n":27645,"o":49.64,"t":"2024-11-27T05:00:00Z","v":8229887,"vw":49.660793},{"c":50.3,"h":50.32,"l":49.82,"n":20994,"o":49.85,"t":"2024-11-29T05:00:00Z","v":5490954,"vw":50.063424},{"c":50.35,"h":50.4597,"l":50,"n":41498,"o":50.32,"t":"2024-12-02T05:00:00Z","v":9293043,"vw":50.244081},{"c":50.56,"h":50.6852,"l":50.335,"n":35860,"o":50.53,"t":"2024-12-03T05:00:00Z","v":10515398,"vw":50.517632},{"c":50.57,"h":50.695,"l":50.51,"n":28730,"o":50.62,"t":"2024-12-04T05:00:00Z","v":8881849,"vw":50.60275},{"c":50.8,"h":50.9,"l":50.7101,"n":29888,"o":50.79,"t":"2024-12-05T05:00:00Z","v":9564044,"vw":50.82607},{"c":50.73,"h":50.96,"l":50.6425,"n":28082,"o":50.95,"t":"2024-12-06T05:00:00Z","v":6816180,"vw":50.76712},{"c":50.61,"h":51.035,"l":50.61,"n":29961,"o":50.96,"t":"2024-12-09T05:00:00Z","v":8655573,"vw":50.835398},{"c":50.24,"h":50.57,"l":50.23,"n":27348,"o":50.51,"t":"2024-12-10T05:00:00Z","v":8814060,"vw":50.354634},{"c":50.6,"h":50.65,"l":50.415,"n":31361,"o":50.55,"t":"2024-12-11T05:00:00Z","v":10432048,"vw":50.564731},{"c":50.11,"h":50.52,"l":50.09,"n":33296,"o":50.34,"t":"2024-12-12T05:00:00Z","v":10216518,"vw":50.29276},{"c":49.98,"h":50.2,"l":49.86,"n":38762,"o":50.17,"t":"2024-12-13T05:00:00Z","v":10514821,"vw":49.968066},{"c":49.77,"h":49.978,"l":49.711,"n":50438,"o":49.81,"t":"2024-12-16T05:00:00Z","v":27011340,"vw":49.871572},{"c":49.65,"h":49.81,"l":49.59,"n":33028,"o":49.69,"t":"2024-12-17T05:00:00Z","v":11807538,"vw":49.68966},{"c":48.42,"h":49.75,"l":48.365,"n":47050,"o":49.68,"t":"2024-12-18T05:00:00Z","v":12065612,"vw":49.258754},{"c":48.3,"h":48.705,"l":48.27,"n":54730,"o":48.64,"t":"2024-12-19T05:00:00Z","v":21518753,"vw":48.418617},{"c":47.57,"h":47.94,"l":47.0875,"n":54721,"o":47.14,"t":"2024-12-20T05:00:00Z","v":21039182,"vw":47.6676},{"c":47.85,"h":47.9,"l":47.445,"n":69293,"o":47.62,"t":"2024-12-23T05:00:00Z","v":23194456,"vw":47.696962},{"c":48.04,"h":48.1,"l":47.75,"n":29894,"o":48.1,"t":"2024-12-24T05:00:00Z","v":12487528,"vw":47.96679},{"c":48.23,"h":48.29,"l":48.02,"n":46724,"o":48.16,"t":"2024-12-26T05:00:00Z","v":15281651,"vw":48.209128},{"c":48.11,"h":48.23,"l":47.9395,"n":52522,"o":48.1,"t":"2024-12-27T05:00:00Z","v":22394068,"vw":48.090542},{"c":47.81,"h":48,"l":47.5902,"n":46937,"o":47.88,"t":"2024-12-30T05:00:00Z","v":17423504,"vw":47.841539},{"c":47.82,"h":48.06,"l":47.705,"n":38825,"o":47.98,"t":"2024-12-31T05:00:00Z","v":14787411,"vw":47.858805},{"c":47.72,"h":48.03,"l":47.5647,"n":43935,"o":47.94,"t":"2025-01-02T05:00:00Z","v":13721606,"vw":47.793369},{"c":48,"h":48.03,"l":47.74,"n":38882,"o":47.94,"t":"2025-01-03T05:00:00Z","v":13622417,"vw":47.936534},{"c":48.47,"h":48.775,"l":48.4,"n":48769,"o":48.48,"t":"2025-01-06T05:00:00Z","v":11852478,"vw":48.560975},{"c":48.31,"h":48.858,"l":48.23,"n":39564,"o":48.79,"t":"2025-01-07T05:00:00Z","v":11744771,"vw":48.496865},{"c":48.25,"h":48.325,"l":47.925,"n":31957,"o":48.08,"t":"2025-01-08T05:00:00Z","v":10278264,"vw":48.16294},{"c":47.53,"h":47.99,"l":47.42,"n":41177,"o":47.99,"t":"2025-01-10T05:00:00Z","v":14645524,"vw":47.606048},{"c":47.4,"h":47.41,"l":47.04,"n":31687,"o":47.13,"t":"2025-01-13T05:00:00Z","v":13679741,"vw":47.250411},{"c":47.58,"h":47.6551,"l":47.34,"n":44707,"o":47.54,"t":"2025-01-14T05:00:00Z","v":16618877,"vw":47.471201},{"c":48.17,"h":48.2997,"l":47.99,"n":31387,"o":48.26,"t":"2025-01-15T05:00:00Z","v":9213467,"vw":48.155997},{"c":48.33,"h":48.49,"l":48.135,"n":39473,"o":48.26,"t":"2025-01-16T05:00:00Z","v":20460240,"vw":48.357715},{"c":48.57,"h":48.81,"l":48.5,"n":29554,"o":48.57,"t":"2025-01-17T05:00:00Z","v":8939479,"vw":48.624113},{"c":49.51,"h":49.525,"l":49.1325,"n":38710,"o":49.21,"t":"2025-01-21T05:00:00Z","v":17207922,"vw":49.393609},{"c":49.4,"h":49.64,"l":49.4,"n":28752,"o":49.64,"t":"2025-01-22T05:00:00Z","v":7315870,"vw":49.515024},{"c":49.74,"h":49.77,"l":49.415,"n":28703,"o":49.48,"t":"2025-01-23T05:00:00Z","v":9510292,"vw":49.62887},{"c":50.02,"h":50.17,"l":49.9318,"n":27526,"o":49.96,"t":"2025-01-24T05:00:00Z","v":8032755,"vw":50.043303},{"c":49.93,"h":49.95,"l":49.73,"n":37327,"o":49.75,"t":"2025-01-27T05:00:00Z","v":17764603,"vw":49.813315},{"c":49.88,"h":49.9165,"l":49.61,"n":26446,"o":49.87,"t":"2025-01-28T05:00:00Z","v":8915275,"vw":49.810275},{"c":49.88,"h":50.025,"l":49.7051,"n":28281,"o":49.9,"t":"2025-01-29T05:00:00Z","v":9510807,"vw":49.913227},{"c":50.42,"h":50.65,"l":50.1801,"n":30490,"o":50.34,"t":"2025-01-30T05:00:00Z","v":12208812,"vw":50.453762},{"c":49.94,"h":50.5588,"l":49.885,"n":45515,"o":50.34,"t":"2025-01-31T05:00:00Z","v":14215922,"vw":50.191574},{"c":49.32,"h":49.61,"l":48.88,"n":61151,"o":49.01,"t":"2025-02-03T05:00:00Z","v":14451059,"vw":49.328582},{"c":49.92,"h":49.9964,"l":49.6,"n":28834,"o":49.61,"t":"2025-02-04T05:00:00Z","v":8203425,"vw":49.896471},{"c":50.4,"h":50.47,"l":50.1402,"n":40729,"o":50.21,"t":"2025-02-05T05:00:00Z","v":11821880,"vw":50.347113},{"c":50.61,"h":50.7352,"l":50.5046,"n":28586,"o":50.55,"t":"2025-02-06T05:00:00Z","v":9964635,"vw":50.610358},{"c":50.21,"h":50.715,"l":50.095,"n":36047,"o":50.62,"t":"2025-02-07T05:00:00Z","v":12500361,"vw":50.298598},{"c":50.53,"h":50.57,"l":50.4048,"n":28219,"o":50.44,"t":"2025-02-10T05:00:00Z","v":7168229,"vw":50.499972},{"c":50.73,"h":50.795,"l":50.42,"n":27838,"o":50.44,"t":"2025-02-11T05:00:00Z","v":7684769,"vw":50.615594},{"c":50.83,"h":50.955,"l":50.28,"n":28788,"o":50.35,"t":"2025-02-12T05:00:00Z","v":10303797,"vw":50.668758},{"c":51.49,"h":51.5,"l":51.02,"n":33479,"o":51.04,"t":"2025-02-13T05:00:00Z","v":10109405,"vw":51.305991},{"c":51.51,"h":51.8,"l":51.5,"n":29567,"o":51.74,"t":"2025-02-14T05:00:00Z","v":8276960,"vw":51.597507},{"c":51.86,"h":51.9,"l":51.7145,"n":34083,"o":51.82,"t":"2025-02-18T05:00:00Z","v":10253460,"vw":51.82148},{"c":51.41,"h":51.485,"l":51.2335,"n":26871,"o":51.4,"t":"2025-02-19T05:00:00Z","v":7542033,"vw":51.378181},{"c":51.61,"h":51.66,"l":51.37,"n":25573,"o":51.54,"t":"2025-02-20T05:00:00Z","v":6989767,"vw":51.525235},{"c":51.24,"h":51.67,"l":51.1318,"n":32995,"o":51.67,"t":"2025-02-21T05:00:00Z","v":8430502,"vw":51.384887},{"c":51.19,"h":51.5067,"l":51.085,"n":36346,"o":51.42,"t":"2025-02-24T05:00:00Z","v":12449098,"vw":51.330778},{"c":51.56,"h":51.75,"l":51.3235,"n":31287,"o":51.74,"t":"2025-02-25T05:00:00Z","v":10265080,"vw":51.543249},{"c":51.64,"h":52.035,"l":51.53,"n":46645,"o":51.71,"t":"2025-02-26T05:00:00Z","v":13514585,"vw":51.74462},{"c":51.03,"h":51.5,"l":51.005,"n":34319,"o":51.46,"t":"2025-02-27T05:00:00Z","v":12252344,"vw":51.270645},{"c":51.07,"h":51.09,"l":50.585,"n":35985,"o":50.88,"t":"2025-02-28T05:00:00Z","v":13025329,"vw":50.889231},{"c":51.45,"h":52.09,"l":51.165,"n":50014,"o":51.98,"t":"2025-03-03T05:00:00Z","v":13699045,"vw":51.729664},{"c":51.31,"h":51.8454,"l":50.58,"n":50382,"o":51.04,"t":"2025-03-04T05:00:00Z","v":14522927,"vw":51.159348},{"c":52.52,"h":52.6299,"l":51.98,"n":44698,"o":51.98,"t":"2025-03-05T05:00:00Z","v":18658442,"vw":52.261493},{"c":52.03,"h":52.615,"l":51.98,"n":49428,"o":52.22,"t":"2025-03-06T05:00:00Z","v":21122939,"vw":52.234652},{"c":52.58,"h":52.63,"l":51.99,"n":45620,"o":52.11,"t":"2025-03-07T05:00:00Z","v":12723905,"vw":52.340888},{"c":51.37,"h":51.9133,"l":51.02,"n":46946,"o":51.78,"t":"2025-03-10T04:00:00Z","v":14215497,"vw":51.457122},{"c":51.23,"h":51.4999,"l":50.84,"n":55492,"o":51.46,"t":"2025-03-11T04:00:00Z","v":16649241,"vw":51.187745},{"c":51.61,"h":51.75,"l":51.255,"n":37913,"o":51.62,"t":"2025-03-12T04:00:00Z","v":12650707,"vw":51.579294},{"c":51.22,"h":51.475,"l":51.085,"n":36152,"o":51.35,"t":"2025-03-13T04:00:00Z","v":13256180,"vw":51.312767},{"c":52.2,"h":52.22,"l":51.66,"n":33562,"o":51.66,"t":"2025-03-14T04:00:00Z","v":14118964,"vw":51.998668},{"c":52.82,"h":52.89,"l":52.325,"n":39820,"o":52.36,"t":"2025-03-17T04:00:00Z","v":15984990,"vw":52.624115},{"c":52.75,"h":52.83,"l":52.465,"n":34179,"o":52.74,"t":"2025-03-18T04:00:00Z","v":11004080,"vw":52.685545},{"c":52.99,"h":53.145,"l":52.595,"n":37570,"o":52.65,"t":"2025-03-19T04:00:00Z","v":13407681,"vw":52.823184},{"c":52.58,"h":52.625,"l":52.225,"n":31351,"o":52.27,"t":"2025-03-20T04:00:00Z","v":8143200,"vw":52.513817},{"c":52.05,"h":52.125,"l":51.84,"n":31423,"o":52.01,"t":"2025-03-21T04:00:00Z","v":8198396,"vw":51.992236},{"c":52.12,"h":52.1999,"l":51.93,"n":38724,"o":52.03,"t":"2025-03-24T04:00:00Z","v":10202103,"vw":52.054081},{"c":52.4,"h":52.51,"l":52.27,"n":37870,"o":52.46,"t":"2025-03-25T04:00:00Z","v":10177483,"vw":52.376344},{"c":51.77,"h":52.21,"l":51.665,"n":46103,"o":52.11,"t":"2025-03-26T04:00:00Z","v":15043061,"vw":51.954421},{"c":51.83,"h":51.955,"l":51.625,"n":34564,"o":51.71,"t":"2025-03-27T04:00:00Z","v":11063961,"vw":51.820856},{"c":51.24,"h":51.63,"l":51.18,"n":36110,"o":51.62,"t":"2025-03-28T04:00:00Z","v":11998596,"vw":51.36102},{"c":50.83,"h":50.98,"l":50.355,"n":47892,"o":50.57,"t":"2025-03-31T04:00:00Z","v":18049265,"vw":50.669392},{"c":51.01,"h":51.155,"l":50.6347,"n":33542,"o":50.94,"t":"2025-04-01T04:00:00Z","v":13168541,"vw":50.847746},{"c":51.15,"h":51.185,"l":50.53,"n":32012,"o":50.6,"t":"2025-04-02T04:00:00Z","v":11739179,"vw":50.958685},{"c":50.08,"h":50.77,"l":49.9831,"n":64047,"o":50.64,"t":"2025-04-03T04:00:00Z","v":17045513,"vw":50.359103},{"c":46.91,"h":48.36,"l":46.82,"n":115775,"o":48.21,"t":"2025-04-04T04:00:00Z","v":36603376,"vw":47.275821},{"c":45.89,"h":47.55,"l":45.1536,"n":150789,"o":45.48,"t":"2025-04-07T04:00:00Z","v":51925415,"vw":45.912956},{"c":45.65,"h":47.52,"l":45.14,"n":96834,"o":47.52,"t":"2025-04-08T04:00:00Z","v":36114489,"vw":46.448605},{"c":49.06,"h":49.225,"l":45.455,"n":105625,"o":45.72,"t":"2025-04-09T04:00:00Z","v":33563443,"vw":46.751887},{"c":48.09,"h":48.37,"l":47.035,"n":95736,"o":48.26,"t":"2025-04-10T04:00:00Z","v":27617335,"vw":47.92339},{"c":49.41,"h":49.5,"l":48.32,"n":74230,"o":48.43,"t":"2025-04-11T04:00:00Z","v":17136390,"vw":48.915648},{"c":49.98,"h":50.195,"l":49.545,"n":49541,"o":49.77,"t":"2025-04-14T04:00:00Z","v":9952854,"vw":49.909821},{"c":50.32,"h":50.565,"l":50.21,"n":40270,"o":50.21,"t":"2025-04-15T04:00:00Z","v":8984311,"vw":50.392189},{"c":50.21,"h":50.69,"l":50,"n":41943,"o":50.38,"t":"2025-04-16T04:00:00Z","v":9296832,"vw":50.316089},{"c":50.75,"h":51.03,"l":50.555,"n":42134,"o":50.57,"t":"2025-04-17T04:00:00Z","v":9870865,"vw":50.797499},{"c":50.51,"h":51.13,"l":50.17,"n":51465,"o":50.98,"t":"2025-04-21T04:00:00Z","v":13408447,"vw":50.453896},{"c":51.5,"h":51.7199,"l":51.14,"n":41788,"o":51.22,"t":"2025-04-22T04:00:00Z","v":15400306,"vw":51.430773},{"c":51.65,"h":52.28,"l":51.5139,"n":39480,"o":51.97,"t":"2025-04-23T04:00:00Z","v":10911134,"vw":51.802964},{"c":52.31,"h":52.32,"l":51.77,"n":29403,"o":51.9,"t":"2025-04-24T04:00:00Z","v":8252264,"vw":52.098719},{"c":52.43,"h":52.46,"l":52.075,"n":28203,"o":52.23,"t":"2025-04-25T04:00:00Z","v":7631901,"vw":52.286386},{"c":52.79,"h":52.83,"l":52.46,"n":42359,"o":52.5,"t":"2025-04-28T04:00:00Z","v":18105021,"vw":52.583381},{"c":52.95,"h":53.03,"l":52.745,"n":31466,"o":52.81,"t":"2025-04-29T04:00:00Z","v":11431102,"vw":52.913982},{"c":52.87,"h":52.995,"l":52.29,"n":31689,"o":52.59,"t":"2025-04-30T04:00:00Z","v":10984884,"vw":52.700861},{"c":52.65,"h":53.08,"l":52.58,"n":33696,"o":53.05,"t":"2025-05-01T04:00:00Z","v":9317973,"vw":52.813108},{"c":53.61,"h":53.76,"l":53.46,"n":32081,"o":53.54,"t":"2025-05-02T04:00:00Z","v":9884449,"vw":53.590324},{"c":53.71,"h":53.8599,"l":53.71,"n":29757,"o":53.79,"t":"2025-05-05T04:00:00Z","v":8481426,"vw":53.783764},{"c":53.7,"h":53.8498,"l":53.635,"n":31466,"o":53.69,"t":"2025-05-06T04:00:00Z","v":17269093,"vw":53.730436},{"c":53.51,"h":53.7266,"l":53.35,"n":34138,"o":53.61,"t":"2025-05-07T04:00:00Z","v":10961603,"vw":53.577027},{"c":53.33,"h":53.74,"l":53.33,"n":31536,"o":53.74,"t":"2025-05-08T04:00:00Z","v":12892286,"vw":53.489591},{"c":53.68,"h":53.79,"l":53.505,"n":31488,"o":53.79,"t":"2025-05-09T04:00:00Z","v":11729543,"vw":53.644065},{"c":53.94,"h":53.94,"l":53.52,"n":35921,"o":53.77,"t":"2025-05-12T04:00:00Z","v":12162107,"vw":53.777873},{"c":54.03,"h":54.16,"l":53.81,"n":32069,"o":53.86,"t":"2025-05-13T04:00:00Z","v":9975775,"vw":54.029006},{"c":53.81,"h":54.225,"l":53.76,"n":29961,"o":54.21,"t":"2025-05-14T04:00:00Z","v":11755427,"vw":53.894366},{"c":54.38,"h":54.39,"l":54.045,"n":31475,"o":54.16,"t":"2025-05-15T04:00:00Z","v":9895940,"vw":54.25849},{"c":54.5,"h":54.5254,"l":54.205,"n":29770,"o":54.36,"t":"2025-05-16T04:00:00Z","v":10793710,"vw":54.373048},{"c":54.94,"h":54.94,"l":54.4201,"n":32517,"o":54.44,"t":"2025-05-19T04:00:00Z","v":9975465,"vw":54.745743},{"c":55.2,"h":55.215,"l":54.99,"n":32146,"o":55.03,"t":"2025-05-20T04:00:00Z","v":14531376,"vw":55.101452},{"c":54.9,"h":55.45,"l":54.8749,"n":36033,"o":55.26,"t":"2025-05-21T04:00:00Z","v":16508214,"vw":55.201815},{"c":54.84,"h":55,"l":54.6,"n":33023,"o":54.65,"t":"2025-05-22T04:00:00Z","v":12009278,"vw":54.843789},{"c":55.03,"h":55.13,"l":54.445,"n":31556,"o":54.445,"t":"2025-05-23T04:00:00Z","v":12360634,"vw":54.885807},{"c":55.8,"h":55.9,"l":55.695,"n":37349,"o":55.87,"t":"2025-05-27T04:00:00Z","v":12582418,"vw":55.779958},{"c":55.29,"h":55.4463,"l":55.2035,"n":32311,"o":55.37,"t":"2025-05-28T04:00:00Z","v":12534792,"vw":55.339103},{"c":55.51,"h":55.62,"l":55.27,"n":30606,"o":55.56,"t":"2025-05-29T04:00:00Z","v":11628817,"vw":55.458797},{"c":55.58,"h":55.6565,"l":55.18,"n":36309,"o":55.53,"t":"2025-05-30T04:00:00Z","v":14170828,"vw":55.495976},{"c":56.22,"h":56.23,"l":55.58,"n":38160,"o":55.72,"t":"2025-06-02T04:00:00Z","v":11474843,"vw":55.953845},{"c":55.81,"h":55.88,"l":55.54,"n":35713,"o":55.75,"t":"2025-06-03T04:00:00Z","v":16827253,"vw":55.795613},{"c":56.1,"h":56.2582,"l":55.945,"n":31304,"o":56.01,"t":"2025-06-04T04:00:00Z","v":12306397,"vw":56.154533},{"c":56.1,"h":56.37,"l":56,"n":38987,"o":56.34,"t":"2025-06-05T04:00:00Z","v":14319681,"vw":56.184007},{"c":56.28,"h":56.3488,"l":56.13,"n":29338,"o":56.23,"t":"2025-06-06T04:00:00Z","v":9887396,"vw":56.248996},{"c":56.3,"h":56.5,"l":56.19,"n":39017,"o":56.22,"t":"2025-06-09T04:00:00Z","v":11053536,"vw":56.372359},{"c":56.43,"h":56.53,"l":56.28,"n":31292,"o":56.5,"t":"2025-06-10T04:00:00Z","v":10079180,"vw":56.395529},{"c":56.42,"h":56.675,"l":56.37,"n":41358,"o":56.57,"t":"2025-06-11T04:00:00Z","v":16068728,"vw":56.532948},{"c":56.86,"h":56.9,"l":56.6508,"n":27472,"o":56.73,"t":"2025-06-12T04:00:00Z","v":9588467,"vw":56.803957},{"c":56.17,"h":56.48,"l":56.03,"n":33193,"o":56.18,"t":"2025-06-13T04:00:00Z","v":12588174,"vw":56.253439},{"c":56.45,"h":56.91,"l":56.41,"n":36701,"o":56.66,"t":"2025-06-16T04:00:00Z","v":13452458,"vw":56.631844},{"c":55.74,"h":56.2488,"l":55.68,"n":33306,"o":56.21,"t":"2025-06-17T04:00:00Z","v":12149201,"vw":55.938646},{"c":55.89,"h":56.19,"l":55.765,"n":35130,"o":55.98,"t":"2025-06-18T04:00:00Z","v":18749609,"vw":55.996165},{"c":55,"h":55.54,"l":55,"n":39271,"o":55.52,"t":"2025-06-20T04:00:00Z","v":14499623,"vw":55.171852},{"c":55.42,"h":55.42,"l":54.63,"n":52058,"o":54.64,"t":"2025-06-23T04:00:00Z","v":25964965,"vw":55.144854},{"c":56.15,"h":56.21,"l":55.815,"n":41330,"o":55.9,"t":"2025-06-24T04:00:00Z","v":22023223,"vw":56.075358},{"c":55.87,"h":55.93,"l":55.71,"n":34944,"o":55.86,"t":"2025-06-25T04:00:00Z","v":12784187,"vw":55.794025},{"c":56.48,"h":56.53,"l":56.2,"n":34805,"o":56.3,"t":"2025-06-26T04:00:00Z","v":15078650,"vw":56.412463},{"c":56.83,"h":57.05,"l":56.58,"n":30881,"o":56.8,"t":"2025-06-27T04:00:00Z","v":11093436,"vw":56.824405},{"c":57.01,"h":57.04,"l":56.685,"n":45774,"o":56.77,"t":"2025-06-30T04:00:00Z","v":15742509,"vw":56.903609},{"c":56.97,"h":57.04,"l":56.8133,"n":39639,"o":56.87,"t":"2025-07-01T04:00:00Z","v":14596873,"vw":56.944508},{"c":57.15,"h":57.16,"l":56.6733,"n":34605,"o":56.77,"t":"2025-07-02T04:00:00Z","v":10928245,"vw":56.966239},{"c":57.22,"h":57.305,"l":57.1005,"n":25031,"o":57.13,"t":"2025-07-03T04:00:00Z","v":7279658,"vw":57.209608},{"c":56.51,"h":56.905,"l":56.365,"n":56268,"o":56.81,"t":"2025-07-07T04:00:00Z","v":15994916,"vw":56.66316},{"c":56.92,"h":56.98,"l":56.605,"n":39675,"o":56.72,"t":"2025-07-08T04:00:00Z","v":14520543,"vw":56.813156},{"c":57.31,"h":57.33,"l":57.0113,"n":29631,"o":57.16,"t":"2025-07-09T04:00:00Z","v":9479424,"vw":57.158709},{"c":57.35,"h":57.39,"l":57.0799,"n":26764,"o":57.21,"t":"2025-07-10T04:00:00Z","v":8212128,"vw":57.273455},{"c":56.87,"h":56.97,"l":56.78,"n":31773,"o":56.94,"t":"2025-07-11T04:00:00Z","v":9424760,"vw":56.863459},{"c":56.94,"h":56.97,"l":56.6701,"n":34201,"o":56.71,"t":"2025-07-14T04:00:00Z","v":10145106,"vw":56.882158},{"c":56.37,"h":57,"l":56.34,"n":33219,"o":56.97,"t":"2025-07-15T04:00:00Z","v":9655889,"vw":56.484701},{"c":56.64,"h":56.65,"l":56.175,"n":40071,"o":56.37,"t":"2025-07-16T04:00:00Z","v":15044100,"vw":56.425512},{"c":56.77,"h":56.79,"l":56.42,"n":29874,"o":56.51,"t":"2025-07-17T04:00:00Z","v":12344680,"vw":56.640745},{"c":56.64,"h":57.05,"l":56.58,"n":30560,"o":57.05,"t":"2025-07-18T04:00:00Z","v":7998381,"vw":56.760086},{"c":57.01,"h":57.26,"l":56.85,"n":35219,"o":56.95,"t":"2025-07-21T04:00:00Z","v":9228813,"vw":57.057579},{"c":57.28,"h":57.315,"l":56.865,"n":37434,"o":57.01,"t":"2025-07-22T04:00:00Z","v":12246615,"vw":57.146747},{"c":58.5,"h":58.52,"l":57.9109,"n":43706,"o":57.96,"t":"2025-07-23T04:00:00Z","v":12462642,"vw":58.300993},{"c":58.09,"h":58.34,"l":58.07,"n":31485,"o":58.22,"t":"2025-07-24T04:00:00Z","v":9123824,"vw":58.213217},{"c":58.02,"h":58.02,"l":57.625,"n":27251,"o":57.72,"t":"2025-07-25T04:00:00Z","v":7312674,"vw":57.84673},{"c":57.16,"h":57.54,"l":57.06,"n":37456,"o":57.47,"t":"2025-07-28T04:00:00Z","v":11187667,"vw":57.242345},{"c":57.14,"h":57.225,"l":57.025,"n":31553,"o":57.22,"t":"2025-07-29T04:00:00Z","v":11933981,"vw":57.135668},{"c":56.71,"h":57.13,"l":56.51,"n":34450,"o":56.98,"t":"2025-07-30T04:00:00Z","v":13315280,"vw":56.88649},{"c":56.22,"h":56.57,"l":56.1,"n":43620,"o":56.57,"t":"2025-07-31T04:00:00Z","v":19166537,"vw":56.330078},{"c":56.02,"h":56.11,"l":55.68,"n":45985,"o":56.05,"t":"2025-08-01T04:00:00Z","v":14943557,"vw":55.911094},{"c":56.8,"h":56.805,"l":56.59,"n":38354,"o":56.63,"t":"2025-08-04T04:00:00Z","v":12578657,"vw":56.705498},{"c":56.9,"h":57,"l":56.685,"n":32387,"o":56.9,"t":"2025-08-05T04:00:00Z","v":8942726,"vw":56.879848},{"c":57.34,"h":57.4,"l":57.03,"n":30381,"o":57.19,"t":"2025-08-06T04:00:00Z","v":8019167,"vw":57.28601},{"c":57.75,"h":57.9374,"l":57.48,"n":34923,"o":57.92,"t":"2025-08-07T04:00:00Z","v":10237821,"vw":57.642817},{"c":58.02,"h":58.1299,"l":57.86,"n":27862,"o":57.93,"t":"2025-08-08T04:00:00Z","v":7640915,"vw":57.994093},{"c":57.79,"h":57.92,"l":57.72,"n":32401,"o":57.81,"t":"2025-08-11T04:00:00Z","v":10040319,"vw":57.813696},{"c":58.44,"h":58.45,"l":57.915,"n":27054,"o":58,"t":"2025-08-12T04:00:00Z","v":8588205,"vw":58.264366},{"c":58.71,"h":58.7572,"l":58.5701,"n":27511,"o":58.64,"t":"2025-08-13T04:00:00Z","v":8893787,"vw":58.666606},{"c":58.61,"h":58.625,"l":58.38,"n":30349,"o":58.4,"t":"2025-08-14T04:00:00Z","v":9971364,"vw":58.491646},{"c":58.87,"h":58.945,"l":58.785,"n":29549,"o":58.92,"t":"2025-08-15T04:00:00Z","v":8013566,"vw":58.867631},{"c":58.81,"h":58.82,"l":58.635,"n":38563,"o":58.79,"t":"2025-08-18T04:00:00Z","v":12094017,"vw":58.768617},{"c":58.74,"h":59.0175,"l":58.69,"n":32780,"o":58.94,"t":"2025-08-19T04:00:00Z","v":13533794,"vw":58.851154},{"c":58.89,"h":58.9367,"l":58.7101,"n":30373,"o":58.85,"t":"2025-08-20T04:00:00Z","v":10937506,"vw":58.834591},{"c":58.61,"h":58.7235,"l":58.48,"n":29245,"o":58.61,"t":"2025-08-21T04:00:00Z","v":9940093,"vw":58.616267},{"c":59.56,"h":59.665,"l":58.825,"n":29947,"o":58.85,"t":"2025-08-22T04:00:00Z","v":8334072,"vw":59.484293},{"c":58.82,"h":59.4,"l":58.82,"n":37492,"o":59.32,"t":"2025-08-25T04:00:00Z","v":11252256,"vw":59.077971},{"c":58.84,"h":58.86,"l":58.65,"n":31911,"o":58.69,"t":"2025-08-26T04:00:00Z","v":10960059,"vw":58.754909},{"c":58.77,"h":58.79,"l":58.38,"n":27380,"o":58.42,"t":"2025-08-27T04:00:00Z","v":8263414,"vw":58.608679},{"c":59.01,"h":59.0699,"l":58.86,"n":27363,"o":58.99,"t":"2025-08-28T04:00:00Z","v":9558821,"vw":58.987634},{"c":58.71,"h":58.795,"l":58.5846,"n":32933,"o":58.67,"t":"2025-08-29T04:00:00Z","v":13976652,"vw":58.715281},{"c":58.19,"h":58.26,"l":57.81,"n":47070,"o":57.9,"t":"2025-09-02T04:00:00Z","v":13307923,"vw":58.043823},{"c":58.32,"h":58.37,"l":58.1035,"n":38957,"o":58.18,"t":"2025-09-03T04:00:00Z","v":14512901,"vw":58.261261},{"c":58.68,"h":58.7,"l":58.37,"n":28454,"o":58.45,"t":"2025-09-04T04:00:00Z","v":8704977,"vw":58.547864},{"c":58.96,"h":59.34,"l":58.7899,"n":36730,"o":59.19,"t":"2025-09-05T04:00:00Z","v":12145945,"vw":58.975762},{"c":59.53,"h":59.56,"l":59.23,"n":37713,"o":59.38,"t":"2025-09-08T04:00:00Z","v":8503409,"vw":59.413265},{"c":59.37,"h":59.475,"l":59.235,"n":32214,"o":59.35,"t":"2025-09-09T04:00:00Z","v":11960761,"vw":59.344504},{"c":59.41,"h":59.6464,"l":59.3401,"n":32715,"o":59.55,"t":"2025-09-10T04:00:00Z","v":10548611,"vw":59.49772},{"c":60.07,"h":60.09,"l":59.59,"n":32607,"o":59.59,"t":"2025-09-11T04:00:00Z","v":11813315,"vw":59.980941},{"c":59.82,"h":59.93,"l":59.7,"n":28583,"o":59.79,"t":"2025-09-12T04:00:00Z","v":9183407,"vw":59.819913},{"c":60.3,"h":60.31,"l":60.04,"n":39039,"o":60.185,"t":"2025-09-15T04:00:00Z","v":22309190,"vw":60.23207},{"c":60.23,"h":60.36,"l":60.03,"n":41580,"o":60.36,"t":"2025-09-16T04:00:00Z","v":15148222,"vw":60.199093},{"c":60.02,"h":60.515,"l":59.735,"n":36392,"o":60.13,"t":"2025-09-17T04:00:00Z","v":12221231,"vw":60.137249},{"c":60.21,"h":60.27,"l":59.8601,"n":43830,"o":60.07,"t":"2025-09-18T04:00:00Z","v":16783393,"vw":60.158609},{"c":59.65,"h":59.785,"l":59.565,"n":37838,"o":59.75,"t":"2025-09-19T04:00:00Z","v":15449268,"vw":59.685616},{"c":59.97,"h":60,"l":59.62,"n":36656,"o":59.77,"t":"2025-09-22T04:00:00Z","v":10972494,"vw":59.796251},{"c":59.88,"h":60.31,"l":59.79,"n":38315,"o":60.31,"t":"2025-09-23T04:00:00Z","v":13985831,"vw":60.015931},{"c":59.46,"h":59.715,"l":59.4,"n":34207,"o":59.59,"t":"2025-09-24T04:00:00Z","v":10955489,"vw":59.529028},{"c":59.06,"h":59.13,"l":58.815,"n":39032,"o":59.08,"t":"2025-09-25T04:00:00Z","v":14587888,"vw":59.025862},{"c":59.41,"h":59.42,"l":59.175,"n":33442,"o":59.19,"t":"2025-09-26T04:00:00Z","v":10880619,"vw":59.326344},{"c":59.71,"h":59.7365,"l":59.57,"n":34496,"o":59.61,"t":"2025-09-29T04:00:00Z","v":12227779,"vw":59.652853},{"c":59.92,"h":59.98,"l":59.62,"n":32529,"o":59.64,"t":"2025-09-30T04:00:00Z","v":14228167,"vw":59.7997},{"c":60.37,"h":60.4699,"l":60.2,"n":41266,"o":60.212,"t":"2025-10-01T04:00:00Z","v":13794210,"vw":60.346709},{"c":60.5,"h":60.665,"l":60.175,"n":46205,"o":60.63,"t":"2025-10-02T04:00:00Z","v":14710381,"vw":60.427242},{"c":61.06,"h":61.15,"l":60.82,"n":36312,"o":60.88,"t":"2025-10-03T04:00:00Z","v":10005858,"vw":61.031606},{"c":61.18,"h":61.32,"l":61.07,"n":40846,"o":61.19,"t":"2025-10-06T04:00:00Z","v":9944525,"vw":61.236341},{"c":60.65,"h":61.04,"l":60.62,"n":37157,"o":61.02,"t":"2025-10-07T04:00:00Z","v":9942881,"vw":60.760725},{"c":60.84,"h":60.885,"l":60.6801,"n":31278,"o":60.77,"t":"2025-10-08T04:00:00Z","v":10158300,"vw":60.782358},{"c":60.32,"h":60.897,"l":60.1701,"n":34564,"o":60.88,"t":"2025-10-09T04:00:00Z","v":12014974,"vw":60.409069},{"c":59.18,"h":60.235,"l":59.1044,"n":48063,"o":60.16,"t":"2025-10-10T04:00:00Z","v":14102770,"vw":59.579603},{"c":59.8,"h":59.87,"l":59.48,"n":34270,"o":59.54,"t":"2025-10-13T04:00:00Z","v":10517245,"vw":59.711744},{"c":59.98,"h":60.1899,"l":59.295,"n":43084,"o":59.36,"t":"2025-10-14T04:00:00Z","v":14567214,"vw":59.900816},{"c":60.4,"h":60.55,"l":60.015,"n":38903,"o":60.31,"t":"2025-10-15T04:00:00Z","v":10995413,"vw":60.344391},{"c":60.66,"h":60.975,"l":60.46,"n":42292,"o":60.76,"t":"2025-10-16T04:00:00Z","v":13762346,"vw":60.751268},{"c":60.71,"h":60.7556,"l":60.33,"n":38296,"o":60.47,"t":"2025-10-17T04:00:00Z","v":10372515,"vw":60.576942},{"c":61.24,"h":61.2856,"l":60.97,"n":31278,"o":60.97,"t":"2025-10-20T04:00:00Z","v":7678324,"vw":61.209657},{"c":60.69,"h":60.93,"l":60.655,"n":34009,"o":60.9,"t":"2025-10-21T04:00:00Z","v":8756903,"vw":60.794891},{"c":60.71,"h":60.9,"l":60.444,"n":39736,"o":60.75,"t":"2025-10-22T04:00:00Z","v":10556558,"vw":60.678509},{"c":61.02,"h":61.13,"l":60.81,"n":30158,"o":60.81,"t":"2025-10-23T04:00:00Z","v":6856203,"vw":60.9978},{"c":61.22,"h":61.305,"l":61.12,"n":30159,"o":61.22,"t":"2025-10-24T04:00:00Z","v":8572387,"vw":61.236737},{"c":61.67,"h":61.69,"l":61.52,"n":49258,"o":61.645,"t":"2025-10-27T04:00:00Z","v":16256718,"vw":61.61579},{"c":61.66,"h":61.8,"l":61.4635,"n":35521,"o":61.56,"t":"2025-10-28T04:00:00Z","v":13252874,"vw":61.700956},{"c":61.31,"h":61.74,"l":61.02,"n":51287,"o":61.69,"t":"2025-10-29T04:00:00Z","v":16797399,"vw":61.499154},{"c":61.03,"h":61.28,"l":60.91,"n":46041,"o":60.96,"t":"2025-10-30T04:00:00Z","v":13562329,"vw":61.137799},{"c":60.98,"h":61.07,"l":60.74,"n":36613,"o":61.07,"t":"2025-10-31T04:00:00Z","v":10372843,"vw":60.937106},{"c":61.13,"h":61.165,"l":60.8718,"n":40374,"o":61.165,"t":"2025-11-03T05:00:00Z","v":9490563,"vw":61.07227},{"c":60.32,"h":60.66,"l":60.285,"n":40368,"o":60.37,"t":"2025-11-04T05:00:00Z","v":13680206,"vw":60.464581},{"c":60.7,"h":60.79,"l":60.31,"n":32982,"o":60.32,"t":"2025-11-05T05:00:00Z","v":9545150,"vw":60.649207},{"c":60.42,"h":60.7265,"l":60.24,"n":41988,"o":60.66,"t":"2025-11-06T05:00:00Z","v":14435560,"vw":60.430824},{"c":60.61,"h":60.61,"l":59.9542,"n":41279,"o":60.17,"t":"2025-11-07T05:00:00Z","v":14800713,"vw":60.261003},{"c":61.35,"h":61.3999,"l":60.9199,"n":38636,"o":61.1,"t":"2025-11-10T05:00:00Z","v":10063091,"vw":61.161683},{"c":61.73,"h":61.8199,"l":61.51,"n":27215,"o":61.55,"t":"2025-11-11T05:00:00Z","v":7047340,"vw":61.681298},{"c":62.13,"h":62.1979,"l":61.88,"n":40574,"o":61.88,"t":"2025-11-12T05:00:00Z","v":11640210,"vw":62.104609},{"c":61.4,"h":62.1061,"l":61.3207,"n":41621,"o":62.03,"t":"2025-11-13T05:00:00Z","v":13987861,"vw":61.650223},{"c":61.32,"h":61.475,"l":60.885,"n":38203,"o":60.95,"t":"2025-11-14T05:00:00Z","v":11976419,"vw":61.286254},{"c":60.53,"h":61.13,"l":60.32,"n":42613,"o":60.9,"t":"2025-11-17T05:00:00Z","v":11612539,"vw":60.783086},{"c":59.91,"h":60.0999,"l":59.5,"n":53231,"o":59.79,"t":"2025-11-18T05:00:00Z","v":21744044,"vw":59.857565},{"c":59.71,"h":60.065,"l":59.445,"n":46703,"o":59.785,"t":"2025-11-19T05:00:00Z","v":14901057,"vw":59.713123},{"c":58.9,"h":60.255,"l":58.875,"n":53333,"o":60.1,"t":"2025-11-20T05:00:00Z","v":19243482,"vw":59.427309},{"c":59.77,"h":59.92,"l":59.12,"n":45171,"o":59.38,"t":"2025-11-21T05:00:00Z","v":16449328,"vw":59.537506},{"c":60.06,"h":60.06,"l":59.56,"n":45357,"o":59.66,"t":"2025-11-24T05:00:00Z","v":24632458,"vw":59.932878},{"c":60.63,"h":60.64,"l":59.95,"n":42902,"o":60.16,"t":"2025-11-25T05:00:00Z","v":16452838,"vw":60.439049},{"c":61.28,"h":61.39,"l":60.84,"n":34645,"o":60.84,"t":"2025-11-26T05:00:00Z","v":10988016,"vw":61.230492},{"c":61.57,"h":61.58,"l":61.26,"n":22557,"o":61.34,"t":"2025-11-28T05:00:00Z","v":5615396,"vw":61.464199},{"c":61.26,"h":61.5519,"l":61.2345,"n":41575,"o":61.34,"t":"2025-12-01T05:00:00Z","v":10104708,"vw":61.400777},{"c":61.46,"h":61.505,"l":61.2443,"n":37482,"o":61.49,"t":"2025-12-02T05:00:00Z","v":16957062,"vw":61.381552},{"c":61.79,"h":61.82,"l":61.495,"n":34175,"o":61.495,"t":"2025-12-03T05:00:00Z","v":10039911,"vw":61.700207},{"c":61.95,"h":62.1285,"l":61.84,"n":36657,"o":62.08,"t":"2025-12-04T05:00:00Z","v":11296266,"vw":62.005831},{"c":62.04,"h":62.315,"l":61.95,"n":38579,"o":62.21,"t":"2025-12-05T05:00:00Z","v":15165221,"vw":62.084379},{"c":61.91,"h":62.17,"l":61.82,"n":41448,"o":62.17,"t":"2025-12-08T05:00:00Z","v":13576972,"vw":61.90784},{"c":61.84,"h":62.11,"l":61.82,"n":33753,"o":61.95,"t":"2025-12-09T05:00:00Z","v":13739256,"vw":61.947517},{"c":62.54,"h":62.64,"l":61.875,"n":42013,"o":61.92,"t":"2025-12-10T05:00:00Z","v":16608702,"vw":62.130891},{"c":62.8,"h":62.92,"l":62.56,"n":47139,"o":62.64,"t":"2025-12-11T05:00:00Z","v":17013214,"vw":62.803576},{"c":62.48,"h":62.91,"l":62.1845,"n":48328,"o":62.86,"t":"2025-12-12T05:00:00Z","v":20951406,"vw":62.475543},{"c":62.84,"h":63.08,"l":62.7018,"n":54095,"o":63.015,"t":"2025-12-15T05:00:00Z","v":19714673,"vw":62.884935},{"c":62.46,"h":62.755,"l":62.32,"n":50416,"o":62.67,"t":"2025-12-16T05:00:00Z","v":26297354,"vw":62.518497},{"c":62.02,"h":62.57,"l":62.02,"n":47392,"o":62.445,"t":"2025-12-17T05:00:00Z","v":16268758,"vw":62.228452},{"c":62.51,"h":62.8499,"l":62.385,"n":47025,"o":62.6,"t":"2025-12-18T05:00:00Z","v":15461488,"vw":62.603265},{"c":61.84,"h":62.0759,"l":61.67,"n":46426,"o":61.67,"t":"2025-12-19T05:00:00Z","v":18316010,"vw":61.934348},{"c":62.13,"h":62.17,"l":61.94,"n":55082,"o":61.96,"t":"2025-12-22T05:00:00Z","v":20034276,"vw":62.085547},{"c":62.54,"h":62.575,"l":62.41,"n":48319,"o":62.49,"t":"2025-12-23T05:00:00Z","v":27124771,"vw":62.498084},{"c":62.68,"h":62.72,"l":62.55,"n":31516,"o":62.61,"t":"2025-12-24T05:00:00Z","v":9490480,"vw":62.664064},{"c":62.81,"h":62.81,"l":62.64,"n":43621,"o":62.77,"t":"2025-12-26T05:00:00Z","v":12049167,"vw":62.731286},{"c":62.72,"h":62.82,"l":62.575,"n":46531,"o":62.71,"t":"2025-12-29T05:00:00Z","v":15346926,"vw":62.677332},{"c":62.79,"h":63.02,"l":62.78,"n":39601,"o":62.91,"t":"2025-12-30T05:00:00Z","v":13309622,"vw":62.903168},{"c":62.47,"h":62.75,"l":62.4345,"n":43137,"o":62.75,"t":"2025-12-31T05:00:00Z","v":14361812,"vw":62.516049},{"c":63.2,"h":63.21,"l":62.8501,"n":60636,"o":63.15,"t":"2026-01-02T05:00:00Z","v":19524646,"vw":63.074574},{"c":63.95,"h":63.9799,"l":62.92,"n":63252,"o":63.44,"t":"2026-01-05T05:00:00Z","v":23985581,"vw":63.834047},{"c":64.14,"h":64.19,"l":63.97,"n":51896,"o":64.07,"t":"2026-01-06T05:00:00Z","v":22562920,"vw":64.100984},{"c":63.88,"h":64.1,"l":63.83,"n":47971,"o":64.1,"t":"2026-01-07T05:00:00Z","v":19224543,"vw":63.945712},{"c":63.94,"h":63.96,"l":63.68,"n":43079,"o":63.74,"t":"2026-01-08T05:00:00Z","v":14891812,"vw":63.824394},{"c":64.53,"h":64.59,"l":64.22,"n":46226,"o":64.265,"t":"2026-01-09T05:00:00Z","v":15461844,"vw":64.463277},{"c":64.92,"h":64.95,"l":64.69,"n":52273,"o":64.72,"t":"2026-01-12T05:00:00Z","v":16176187,"vw":64.83759},{"c":64.56,"h":64.84,"l":64.415,"n":49017,"o":64.82,"t":"2026-01-13T05:00:00Z","v":21135771,"vw":64.584321},{"c":64.87,"h":64.89,"l":64.635,"n":72325,"o":64.76,"t":"2026-01-14T05:00:00Z","v":41203096,"vw":64.743011},{"c":64.96,"h":65.18,"l":64.92,"n":59224,"o":65.11,"t":"2026-01-15T05:00:00Z","v":22070649,"vw":65.046604},{"c":65.14,"h":65.16,"l":64.825,"n":47234,"o":65.145,"t":"2026-01-16T05:00:00Z","v":18226962,"vw":65.064026},{"c":64.27,"h":64.71,"l":64.1645,"n":72426,"o":64.35,"t":"2026-01-20T05:00:00Z","v":22693468,"vw":64.413599},{"c":65.01,"h":65.19,"l":64.3401,"n":78875,"o":64.6,"t":"2026-01-21T05:00:00Z","v":31394521,"vw":64.765851},{"c":65.36,"h":65.48,"l":65.1394,"n":50035,"o":65.32,"t":"2026-01-22T05:00:00Z","v":19657831,"vw":65.369277},{"c":65.78,"h":65.82,"l":65.105,"n":54951,"o":65.24,"t":"2026-01-23T05:00:00Z","v":22542383,"vw":65.580916},{"c":66.08,"h":66.34,"l":66.05,"n":57591,"o":66.2,"t":"2026-01-26T05:00:00Z","v":18359035,"vw":66.200046},{"c":67.16,"h":67.27,"l":66.7478,"n":51372,"o":66.76,"t":"2026-01-27T05:00:00Z","v":22798997,"vw":66.990322},{"c":66.72,"h":66.915,"l":66.335,"n":67389,"o":66.84,"t":"2026-01-28T05:00:00Z","v":22542246,"vw":66.599449},{"c":67.07,"h":67.385,"l":66.235,"n":80445,"o":67.33,"t":"2026-01-29T05:00:00Z","v":31529839,"vw":66.724258},{"c":66.2,"h":66.875,"l":65.925,"n":81624,"o":66.77,"t":"2026-01-30T05:00:00Z","v":28904488,"vw":66.368018},{"c":66.46,"h":66.51,"l":66.005,"n":68201,"o":66.04,"t":"2026-02-02T05:00:00Z","v":20450666,"vw":66.34166},{"c":66.72,"h":66.865,"l":66.1401,"n":72471,"o":66.59,"t":"2026-02-03T05:00:00Z","v":24292460,"vw":66.55607},{"c":66.8,"h":67.465,"l":66.515,"n":86751,"o":67.35,"t":"2026-02-04T05:00:00Z","v":27908373,"vw":66.963127},{"c":65.9,"h":66.475,"l":65.8,"n":69087,"o":66.06,"t":"2026-02-05T05:00:00Z","v":23248934,"vw":66.092761},{"c":67.37,"h":67.39,"l":66.68,"n":47142,"o":66.74,"t":"2026-02-06T05:00:00Z","v":13752029,"vw":67.131041},{"c":68.37,"h":68.445,"l":67.685,"n":66645,"o":67.73,"t":"2026-02-09T05:00:00Z","v":21223429,"vw":68.213283},{"c":68.54,"h":68.77,"l":68.51,"n":51676,"o":68.75,"t":"2026-02-10T05:00:00Z","v":16400389,"vw":68.647576},{"c":69.05,"h":69.1769,"l":68.46,"n":55874,"o":69.06,"t":"2026-02-11T05:00:00Z","v":18412351,"vw":68.904546},{"c":68.5,"h":69.4,"l":68.3,"n":63004,"o":69.3,"t":"2026-02-12T05:00:00Z","v":19882026,"vw":68.683262},{"c":68.76,"h":68.87,"l":68.02,"n":61852,"o":68.41,"t":"2026-02-13T05:00:00Z","v":23531712,"vw":68.60247},{"c":68.58,"h":68.75,"l":67.8322,"n":66242,"o":68.262,"t":"2026-02-17T05:00:00Z","v":19239929,"vw":68.389081},{"c":68.81,"h":69.15,"l":68.635,"n":46960,"o":68.75,"t":"2026-02-18T05:00:00Z","v":11508384,"vw":68.906929},{"c":68.79,"h":68.795,"l":68.3,"n":46548,"o":68.435,"t":"2026-02-19T05:00:00Z","v":13326813,"vw":68.576068},{"c":69.52,"h":69.555,"l":68.765,"n":58867,"o":68.785,"t":"2026-02-20T05:00:00Z","v":15188793,"vw":69.297644},{"c":69.18,"h":69.655,"l":68.985,"n":66481,"o":69.44,"t":"2026-02-23T05:00:00Z","v":13446906,"vw":69.242368},{"c":69.46,"h":69.64,"l":69.06,"n":58797,"o":69.15,"t":"2026-02-24T05:00:00Z","v":19627194,"vw":69.46647},{"c":70.26,"h":70.33,"l":69.905,"n":47011,"o":70,"t":"2026-02-25T05:00:00Z","v":12226885,"vw":70.163505},{"c":70.31,"h":70.435,"l":69.72,"n":67913,"o":70.365,"t":"2026-02-26T05:00:00Z","v":19696204,"vw":70.12805},{"c":70.24,"h":70.55,"l":70.0801,"n":66014,"o":70.31,"t":"2026-02-27T05:00:00Z","v":30906907,"vw":70.276415},{"c":69.01,"h":69.295,"l":68.4912,"n":91220,"o":68.565,"t":"2026-03-02T05:00:00Z","v":18865569,"vw":68.914173},{"c":66.61,"h":66.925,"l":64.915,"n":120819,"o":65.76,"t":"2026-03-03T05:00:00Z","v":28283761,"vw":66.047633},{"c":67.38,"h":67.53,"l":66.59,"n":91974,"o":66.8,"t":"2026-03-04T05:00:00Z","v":33685944,"vw":67.194623},{"c":65.79,"h":66.68,"l":65.105,"n":86848,"o":66.33,"t":"2026-03-05T05:00:00Z","v":22644147,"vw":65.647036},{"c":65.28,"h":65.595,"l":64.41,"n":84797,"o":64.635,"t":"2026-03-06T05:00:00Z","v":18828896,"vw":65.125335},{"c":65.91,"h":66.125,"l":63.7,"n":126777,"o":64.275,"t":"2026-03-09T04:00:00Z","v":37071201,"vw":64.746619},{"c":65.97,"h":67.155,"l":65.8801,"n":91672,"o":66.32,"t":"2026-03-10T04:00:00Z","v":24944508,"vw":66.451017},{"c":65.86,"h":66.1299,"l":65.3615,"n":62532,"o":65.7,"t":"2026-03-11T04:00:00Z","v":15595928,"vw":65.714562},{"c":64.57,"h":65.2,"l":64.32,"n":74678,"o":65.2,"t":"2026-03-12T04:00:00Z","v":22402660,"vw":64.696284},{"c":63.82,"h":65.105,"l":63.72,"n":70238,"o":64.87,"t":"2026-03-13T04:00:00Z","v":14976795,"vw":64.271695},{"c":65.19,"h":65.376,"l":64.71,"n":65946,"o":64.82,"t":"2026-03-16T04:00:00Z","v":16658442,"vw":65.031682},{"c":65.41,"h":65.815,"l":65.31,"n":58863,"o":65.69,"t":"2026-03-17T04:00:00Z","v":16696604,"vw":65.487573},{"c":64.28,"h":65.23,"l":64.2301,"n":75297,"o":65.11,"t":"2026-03-18T04:00:00Z","v":14908059,"vw":64.839293},{"c":64.16,"h":64.535,"l":63.015,"n":108773,"o":63.12,"t":"2026-03-19T04:00:00Z","v":28762551,"vw":63.693327},{"c":62.04,"h":63.8,"l":61.68,"n":105465,"o":63.8,"t":"2026-03-20T04:00:00Z","v":23705318,"vw":62.410331},{"c":63.66,"h":64.405,"l":62.995,"n":129829,"o":63.35,"t":"2026-03-23T04:00:00Z","v":30020594,"vw":63.684614},{"c":63.15,"h":63.54,"l":62.565,"n":99475,"o":62.74,"t":"2026-03-24T04:00:00Z","v":21378574,"vw":63.148797},{"c":63.97,"h":64.33,"l":63.62,"n":66058,"o":64.2,"t":"2026-03-25T04:00:00Z","v":11958896,"vw":64.044114},{"c":62.48,"h":63.66,"l":62.47,"n":63927,"o":63.16,"t":"2026-03-26T04:00:00Z","v":14449691,"vw":62.975596},{"c":62.05,"h":62.72,"l":61.825,"n":92906,"o":62.21,"t":"2026-03-27T04:00:00Z","v":23790439,"vw":62.199721},{"c":62.03,"h":62.68,"l":61.725,"n":63847,"o":62.6,"t":"2026-03-30T04:00:00Z","v":13380196,"vw":62.205839},{"c":64.08,"h":64.11,"l":62.57,"n":94889,"o":62.8,"t":"2026-03-31T04:00:00Z","v":20636649,"vw":63.356626},{"c":65.14,"h":65.59,"l":64.8,"n":99353,"o":64.97,"t":"2026-04-01T04:00:00Z","v":22527418,"vw":65.133007},{"c":64.64,"h":64.96,"l":63.45,"n":68128,"o":63.51,"t":"2026-04-02T04:00:00Z","v":16491312,"vw":64.434169},{"c":65.12,"h":65.245,"l":64.77,"n":66399,"o":64.825,"t":"2026-04-06T04:00:00Z","v":14889263,"vw":65.028858},{"c":65.09,"h":65.165,"l":64.005,"n":69714,"o":64.68,"t":"2026-04-07T04:00:00Z","v":14710912,"vw":64.556181},{"c":67.82,"h":68.09,"l":67.3,"n":66011,"o":68.09,"t":"2026-04-08T04:00:00Z","v":12958391,"vw":67.670431},{"c":67.55,"h":67.8799,"l":66.845,"n":54035,"o":67.09,"t":"2026-04-09T04:00:00Z","v":12117740,"vw":67.466689},{"c":67.74,"h":68.04,"l":67.44,"n":48706,"o":67.97,"t":"2026-04-10T04:00:00Z","v":10907033,"vw":67.708793},{"c":68.21,"h":68.24,"l":67.035,"n":77884,"o":67.08,"t":"2026-04-13T04:00:00Z","v":17889731,"vw":67.649695},{"c":68.89,"h":68.9699,"l":68.48,"n":47850,"o":68.58,"t":"2026-04-14T04:00:00Z","v":8841522,"vw":68.77987},{"c":68.7,"h":68.7584,"l":68.445,"n":48345,"o":68.69,"t":"2026-04-15T04:00:00Z","v":8521539,"vw":68.625917},{"c":68.63,"h":68.99,"l":68.4301,"n":43911,"o":68.93,"t":"2026-04-16T04:00:00Z","v":7288885,"vw":68.651297},{"c":69.63,"h":70.17,"l":69.48,"n":68218,"o":69.73,"t":"2026-04-17T04:00:00Z","v":15126182,"vw":69.72178},{"c":69.33,"h":69.33,"l":68.8,"n":58779,"o":69.17,"t":"2026-04-20T04:00:00Z","v":9025812,"vw":69.164571},{"c":67.82,"h":69.045,"l":67.74,"n":65792,"o":68.96,"t":"2026-04-21T04:00:00Z","v":11408840,"vw":68.328021},{"c":68.35,"h":68.48,"l":68.105,"n":52153,"o":68.43,"t":"2026-04-22T04:00:00Z","v":9562606,"vw":68.303006},{"c":67.69,"h":68.355,"l":66.96,"n":97087,"o":68.1,"t":"2026-04-23T04:00:00Z","v":18916074,"vw":67.908796},{"c":68.14,"h":68.24,"l":67.685,"n":48958,"o":67.93,"t":"2026-04-24T04:00:00Z","v":9536575,"vw":68.014498},{"c":68.07,"h":68.435,"l":67.9801,"n":50420,"o":68.31,"t":"2026-04-27T04:00:00Z","v":8955450,"vw":68.148206},{"c":67.73,"h":67.905,"l":67.44,"n":45112,"o":67.75,"t":"2026-04-28T04:00:00Z","v":11371461,"vw":67.718139},{"c":67.08,"h":67.5399,"l":66.79,"n":48806,"o":67.48,"t":"2026-04-29T04:00:00Z","v":10746753,"vw":67.179673},{"c":68.8,"h":68.94,"l":67.895,"n":60330,"o":68.04,"t":"2026-04-30T04:00:00Z","v":13303256,"vw":68.519862},{"c":68.72,"h":69.225,"l":68.695,"n":61337,"o":68.82,"t":"2026-05-01T04:00:00Z","v":12754605,"vw":68.876558},{"c":67.91,"h":68.72,"l":67.71,"n":69623,"o":68.48,"t":"2026-05-04T04:00:00Z","v":15163600,"vw":68.076494},{"c":68.98,"h":69.14,"l":68.525,"n":57941,"o":68.65,"t":"2026-05-05T04:00:00Z","v":14934268,"vw":68.956827},{"c":70.87,"h":70.94,"l":70.47,"n":58362,"o":70.59,"t":"2026-05-06T04:00:00Z","v":9896997,"vw":70.741708},{"c":69.67,"h":71.12,"l":69.62,"n":76081,"o":71.01,"t":"2026-05-07T04:00:00Z","v":14929495,"vw":70.164356},{"c":70.83,"h":70.835,"l":70.39,"n":57258,"o":70.42,"t":"2026-05-08T04:00:00Z","v":9472450,"vw":70.642157},{"c":70.82,"h":71,"l":70.715,"n":60055,"o":70.81,"t":"2026-05-11T04:00:00Z","v":9797438,"vw":70.851672},{"c":69.97,"h":70.11,"l":69.36,"n":57915,"o":70,"t":"2026-05-12T04:00:00Z","v":9072586,"vw":69.764776},{"c":70.63,"h":70.645,"l":70,"n":43831,"o":70.17,"t":"2026-05-13T04:00:00Z","v":9966990,"vw":70.44911},{"c":70.56,"h":70.785,"l":70.455,"n":48727,"o":70.69,"t":"2026-05-14T04:00:00Z","v":10075107,"vw":70.644793},{"c":69.08,"h":69.35,"l":68.885,"n":58845,"o":69.26,"t":"2026-05-15T04:00:00Z","v":9975512,"vw":69.139172},{"c":69.52,"h":69.7925,"l":68.905,"n":77571,"o":69.73,"t":"2026-05-18T04:00:00Z","v":12286342,"vw":69.350064},{"c":68.99,"h":69.46,"l":68.66,"n":64352,"o":68.92,"t":"2026-05-19T04:00:00Z","v":11699362,"vw":69.08095},{"c":70.2,"h":70.33,"l":69.02,"n":59760,"o":69.06,"t":"2026-05-20T04:00:00Z","v":9114840,"vw":69.914252},{"c":70.69,"h":70.925,"l":69.6286,"n":62486,"o":69.82,"t":"2026-05-21T04:00:00Z","v":13460100,"vw":70.429565},{"c":70.46,"h":70.84,"l":70.38,"n":51828,"o":70.67,"t":"2026-05-22T04:00:00Z","v":8713840,"vw":70.597805},{"c":71.78,"h":71.88,"l":71.475,"n":56131,"o":71.61,"t":"2026-05-26T04:00:00Z","v":8774499,"vw":71.669085},{"c":71.41,"h":71.775,"l":71.2001,"n":55154,"o":71.71,"t":"2026-05-27T04:00:00Z","v":8585012,"vw":71.438103},{"c":71.66,"h":71.84,"l":70.875,"n":54784,"o":71.05,"t":"2026-05-28T04:00:00Z","v":8375396,"vw":71.512142},{"c":71.77,"h":72.225,"l":71.7,"n":64479,"o":72.02,"t":"2026-05-29T04:00:00Z","v":11903011,"vw":71.868823},{"c":71.87,"h":72.215,"l":71.2401,"n":81819,"o":71.55,"t":"2026-06-01T04:00:00Z","v":10536740,"vw":71.726258},{"c":72.32,"h":72.32,"l":71.8,"n":49892,"o":71.88,"t":"2026-06-02T04:00:00Z","v":7569826,"vw":72.121111},{"c":71.67,"h":72.1,"l":71.565,"n":53809,"o":72.03,"t":"2026-06-03T04:00:00Z","v":8239752,"vw":71.761822},{"c":71.84,"h":71.97,"l":71.39,"n":47237,"o":71.505,"t":"2026-06-04T04:00:00Z","v":7340889,"vw":71.739843},{"c":69.17,"h":70.91,"l":69.01,"n":85080,"o":70.86,"t":"2026-06-05T04:00:00Z","v":14231030,"vw":69.79559},{"c":69.86,"h":70.29,"l":69.705,"n":73376,"o":70.16,"t":"2026-06-08T04:00:00Z","v":13044123,"vw":70.004347},{"c":69.84,"h":70.97,"l":68.6,"n":90700,"o":70.75,"t":"2026-06-09T04:00:00Z","v":11855318,"vw":69.818871},{"c":68.81,"h":69.96,"l":68.78,"n":68701,"o":69.4,"t":"2026-06-10T04:00:00Z","v":11337296,"vw":69.292692},{"c":71.31,"h":71.395,"l":69.42,"n":92088,"o":69.66,"t":"2026-06-11T04:00:00Z","v":16160544,"vw":70.238015},{"c":71.55,"h":71.8,"l":70.825,"n":90366,"o":71.14,"t":"2026-06-12T04:00:00Z","v":15855133,"vw":71.389874},{"c":72.39,"h":72.8,"l":72.285,"n":67016,"o":72.7,"t":"2026-06-15T04:00:00Z","v":10657036,"vw":72.435916},{"c":72.32,"h":72.845,"l":72.25,"n":53261,"o":72.72,"t":"2026-06-16T04:00:00Z","v":7911186,"vw":72.514303},{"c":72,"h":73.2299,"l":71.845,"n":92656,"o":72.88,"t":"2026-06-17T04:00:00Z","v":20843701,"vw":72.561002},{"c":72.31,"h":72.505,"l":72.15,"n":46526,"o":72.36,"t":"2026-06-18T04:00:00Z","v":8925856,"vw":72.338444},{"c":72.39,"h":72.56,"l":72.24,"n":59849,"o":72.36,"t":"2026-06-22T04:00:00Z","v":9440405,"vw":72.395949},{"c":70.17,"h":70.79,"l":70.06,"n":78260,"o":70.16,"t":"2026-06-23T04:00:00Z","v":13271756,"vw":70.456593},{"c":70.28,"h":70.52,"l":69.9199,"n":59448,"o":70.32,"t":"2026-06-24T04:00:00Z","v":9893984,"vw":70.23355},{"c":71.16,"h":71.54,"l":70.74,"n":56479,"o":71.49,"t":"2026-06-25T04:00:00Z","v":8499891,"vw":71.227749},{"c":70.56,"h":71.05,"l":70.335,"n":69426,"o":70.41,"t":"2026-06-26T04:00:00Z","v":14445612,"vw":70.7187},{"c":70.92,"h":70.93,"l":69.955,"n":64842,"o":70.675,"t":"2026-06-29T04:00:00Z","v":11265633,"vw":70.547374},{"c":71.25,"h":71.32,"l":70.805,"n":73796,"o":70.89,"t":"2026-06-30T04:00:00Z","v":24045786,"vw":71.106018},{"c":70.36,"h":70.7799,"l":70.305,"n":74971,"o":70.49,"t":"2026-07-01T04:00:00Z","v":9521372,"vw":70.545539},{"c":70.81,"h":71.57,"l":70.172,"n":80866,"o":71.1,"t":"2026-07-02T04:00:00Z","v":17609128,"vw":71.014691},{"c":71.89,"h":71.92,"l":71.52,"n":69428,"o":71.61,"t":"2026-07-06T04:00:00Z","v":10967289,"vw":71.770309},{"c":70.78,"h":71.375,"l":70.525,"n":60533,"o":71.23,"t":"2026-07-07T04:00:00Z","v":8617636,"vw":70.882276},{"c":70.34,"h":70.375,"l":69.34,"n":77432,"o":69.77,"t":"2026-07-08T04:00:00Z","v":27528331,"vw":69.989231},{"c":70.73,"h":70.9251,"l":70.48,"n":57043,"o":70.6,"t":"2026-07-09T04:00:00Z","v":12651353,"vw":70.699736},{"c":70.99,"h":71.1399,"l":70.43,"n":61300,"o":70.78,"t":"2026-07-10T04:00:00Z","v":12690868,"vw":70.945883},{"c":69.76,"h":70.3158,"l":69.64,"n":60198,"o":70.18,"t":"2026-07-13T04:00:00Z","v":9125468,"vw":69.958608},{"c":70.6,"h":71.04,"l":70.555,"n":62580,"o":70.65,"t":"2026-07-14T04:00:00Z","v":13288442,"vw":70.694324},{"c":70.82,"h":70.94,"l":70.15,"n":49267,"o":70.82,"t":"2026-07-15T04:00:00Z","v":9674243,"vw":70.630331},{"c":70.03,"h":70.416,"l":69.84,"n":46222,"o":70.03,"t":"2026-07-16T04:00:00Z","v":8246738,"vw":70.068513},{"c":69.7,"h":69.97,"l":68.975,"n":67338,"o":69.13,"t":"2026-07-17T04:00:00Z","v":11119417,"vw":69.640855},{"c":69.23,"h":69.9,"l":69.185,"n":55425,"o":69.77,"t":"2026-07-20T04:00:00Z","v":11091897,"vw":69.532667},{"c":70.47,"h":70.55,"l":69.73,"n":37531,"o":69.98,"t":"2026-07-21T04:00:00Z","v":7459907,"vw":70.30097},{"c":70.49,"h":70.75,"l":70.455,"n":36463,"o":70.48,"t":"2026-07-22T04:00:00Z","v":6018069,"vw":70.594918},{"c":69.78,"h":70.09,"l":69.405,"n":47925,"o":69.71,"t":"2026-07-23T04:00:00Z","v":9654880,"vw":69.737831},{"c":69.71,"h":70.23,"l":69.6201,"n":45180,"o":69.96,"t":"2026-07-24T04:00:00Z","v":8586666,"vw":69.885363},{"c":70,"h":70.53,"l":69.56,"n":46193,"o":70.45,"t":"2026-07-27T04:00:00Z","v":6618544,"vw":69.873498},{"c":69.6,"h":69.885,"l":69.075,"n":49691,"o":69.19,"t":"2026-07-28T04:00:00Z","v":9068277,"vw":69.590432},{"c":68.95,"h":70.19,"l":68.66,"n":76057,"o":69.42,"t":"2026-07-29T04:00:00Z","v":13349588,"vw":69.323837},{"c":71.09,"h":71.13,"l":70.015,"n":58313,"o":70.15,"t":"2026-07-30T04:00:00Z","v":14297915,"vw":70.792476},{"c":70.62,"h":71.08,"l":70.055,"n":71739,"o":71.04,"t":"2026-07-31T04:00:00Z","v":10239903,"vw":70.659922},{"c":71.04,"h":71.08,"l":70.47,"n":66187,"o":70.74,"t":"2026-08-03T04:00:00Z","v":7599778,"vw":70.844595},{"c":72.22,"h":72.33,"l":71.635,"n":54777,"o":71.74,"t":"2026-08-04T04:00:00Z","v":7538659,"vw":72.042446},{"c":72.35,"h":72.755,"l":72.33,"n":61879,"o":72.7,"t":"2026-08-05T04:00:00Z","v":6292454,"vw":72.523274},{"c":72.12,"h":72.53,"l":72.01,"n":60644,"o":72.13,"t":"2026-08-06T04:00:00Z","v":14126401,"vw":72.216269},{"c":72.89,"h":73.12,"l":72.57,"n":56415,"o":73.06,"t":"2026-08-07T04:00:00Z","v":7983468,"vw":72.750246},{"c":72.5,"h":72.69,"l":72.455,"n":58172,"o":72.56,"t":"2026-08-10T04:00:00Z","v":10635856,"vw":72.600936},{"c":72.69,"h":73.02,"l":72.5199,"n":69677,"o":72.91,"t":"2026-08-11T04:00:00Z","v":14872530,"vw":72.752531},{"c":73.3,"h":73.48,"l":73.135,"n":42223,"o":73.37,"t":"2026-08-12T04:00:00Z","v":9408074,"vw":73.311185},{"c":73.54,"h":73.66,"l":73.3451,"n":39876,"o":73.37,"t":"2026-08-13T04:00:00Z","v":6408695,"vw":73.544592},{"c":73.58,"h":73.8899,"l":73.45,"n":43803,"o":73.71,"t":"2026-08-14T04:00:00Z","v":5089556,"vw":73.619288},{"c":73.69,"h":74.0351,"l":73.625,"n":48657,"o":73.63,"t":"2026-08-17T04:00:00Z","v":6590259,"vw":73.847132},{"c":72.39,"h":73.12,"l":72.375,"n":46933,"o":72.98,"t":"2026-08-18T04:00:00Z","v":8174179,"vw":72.569702},{"c":72.83,"h":73.15,"l":72.635,"n":52222,"o":73.12,"t":"2026-08-19T04:00:00Z","v":13528870,"vw":72.82577},{"c":72.84,"h":73.2501,"l":72.67,"n":53960,"o":72.82,"t":"2026-08-20T04:00:00Z","v":13163084,"vw":72.845998},{"c":73.42,"h":73.58,"l":73.325,"n":55607,"o":73.5,"t":"2026-08-21T04:00:00Z","v":11326348,"vw":73.433738},{"c":73.06,"h":73.23,"l":72.865,"n":59530,"o":73.175,"t":"2026-08-24T04:00:00Z","v":10580716,"vw":73.078461},{"c":73.79,"h":73.82,"l":73.27,"n":46013,"o":73.56,"t":"2026-08-25T04:00:00Z","v":7635574,"vw":73.690352},{"c":73.45,"h":73.8599,"l":73.41,"n":35229,"o":73.71,"t":"2026-08-26T04:00:00Z","v":6973737,"vw":73.52595},{"c":73.42,"h":73.53,"l":73.165,"n":42980,"o":73.44,"t":"2026-08-27T04:00:00Z","v":9052041,"vw":73.333534},{"c":73.06,"h":73.875,"l":72.91,"n":45144,"o":73.645,"t":"2026-08-28T04:00:00Z","v":7562200,"vw":73.210677},{"c":72.92,"h":73.31,"l":72.74,"n":51249,"o":73.25,"t":"2026-08-31T04:00:00Z","v":9801409,"vw":72.910385},{"c":72.11,"h":72.71,"l":71.94,"n":51323,"o":72.55,"t":"2026-09-01T04:00:00Z","v":8209912,"vw":72.282366},{"c":72.59,"h":72.625,"l":72.2547,"n":41142,"o":72.28,"t":"2026-09-02T04:00:00Z","v":8685743,"vw":72.508059},{"c":73.44,"h":73.56,"l":72.905,"n":47392,"o":73.2,"t":"2026-09-03T04:00:00Z","v":7971477,"vw":73.367205},{"c":73.76,"h":73.865,"l":73.23,"n":40906,"o":73.23,"t":"2026-09-04T04:00:00Z","v":8602299,"vw":73.673171},{"c":73.45,"h":73.91,"l":73.41,"n":67484,"o":73.8,"t":"2026-09-08T04:00:00Z","v":18324448,"vw":73.637473},{"c":72.82,"h":73.38,"l":72.765,"n":49888,"o":73.3,"t":"2026-09-09T04:00:00Z","v":8544160,"vw":72.980863},{"c":71.92,"h":72.46,"l":71.83,"n":47517,"o":72.26,"t":"2026-09-10T04:00:00Z","v":7642663,"vw":72.08491},{"c":72.69,"h":72.96,"l":72.605,"n":42022,"o":72.96,"t":"2026-09-11T04:00:00Z","v":7571787,"vw":72.754258},{"c":71.72,"h":72.2,"l":71.46,"n":51538,"o":71.74,"t":"2026-09-14T04:00:00Z","v":10361363,"vw":71.834027},{"c":71.53,"h":71.72,"l":71.2623,"n":39495,"o":71.69,"t":"2026-09-15T04:00:00Z","v":8432853,"vw":71.471457},{"c":71.26,"h":72.13,"l":70.805,"n":45190,"o":71.93,"t":"2026-09-16T04:00:00Z","v":10186991,"vw":71.760349},{"c":72.15,"h":72.355,"l":72.075,"n":38576,"o":72.23,"t":"2026-09-17T04:00:00Z","v":7060215,"vw":72.18965},{"c":71.38,"h":71.4378,"l":71.045,"n":38882,"o":71.34,"t":"2026-09-18T04:00:00Z","v":7435747,"vw":71.207086},{"c":72.3,"h":72.43,"l":71.93,"n":47777,"o":72.23,"t":"2026-09-21T04:00:00Z","v":10292075,"vw":72.215812},{"c":72.71,"h":72.8799,"l":72.2101,"n":43865,"o":72.42,"t":"2026-09-22T04:00:00Z","v":8846186,"vw":72.560341},{"c":71.42,"h":72.02,"l":71.22,"n":49191,"o":72,"t":"2026-09-23T04:00:00Z","v":7696139,"vw":71.561109},{"c":71.05,"h":71.39,"l":70.7115,"n":60373,"o":71.14,"t":"2026-09-24T04:00:00Z","v":10027693,"vw":71.043361},{"c":71.84,"h":71.905,"l":71.295,"n":38229,"o":71.62,"t":"2026-09-25T04:00:00Z","v":6546998,"vw":71.664651},{"c":71.31,"h":71.7,"l":70.96,"n":55193,"o":71.33,"t":"2026-09-28T04:00:00Z","v":9466646,"vw":71.337775},{"c":71.18,"h":71.35,"l":70.705,"n":47043,"o":71.35,"t":"2026-09-29T04:00:00Z","v":7748350,"vw":71.047048},{"c":70.61,"h":71.3844,"l":70.556,"n":53722,"o":71.38,"t":"2026-09-30T04:00:00Z","v":11435721,"vw":70.941814},{"c":70.21,"h":70.53,"l":69.745,"n":59176,"o":70.38,"t":"2026-10-01T04:00:00Z","v":12099195,"vw":70.08947},{"c":71.13,"h":71.255,"l":70.63,"n":65995,"o":70.88,"t":"2026-10-02T04:00:00Z","v":18367263,"vw":70.9959},{"c":71.13,"h":71.2556,"l":70.6218,"n":58824,"o":70.88,"t":"2026-10-05T04:00:00Z","v":9536186,"vw":71.043116},{"c":71.11,"h":71.48,"l":71.11,"n":43580,"o":71.34,"t":"2026-10-06T04:00:00Z","v":10224017,"vw":71.295233},{"c":70.26,"h":70.42,"l":69.9146,"n":44272,"o":70.13,"t":"2026-10-07T04:00:00Z","v":9768189,"vw":70.217991},{"c":69.86,"h":69.99,"l":69.43,"n":52804,"o":69.7,"t":"2026-10-08T04:00:00Z","v":17006153,"vw":69.727135},{"c":70.35,"h":70.385,"l":69.86,"n":35907,"o":70.15,"t":"2026-10-09T04:00:00Z","v":7369812,"vw":70.225532},{"c":69.95,"h":70.19,"l":69.895,"n":35574,"o":70.18,"t":"2026-10-12T04:00:00Z","v":5542684,"vw":70.017064},{"c":70.06,"h":70.16,"l":69.8,"n":40249,"o":69.98,"t":"2026-10-13T04:00:00Z","v":7843717,"vw":69.990038},{"c":69.3,"h":69.715,"l":69.105,"n":51374,"o":69.55,"t":"2026-10-14T04:00:00Z","v":10686772,"vw":69.311835},{"c":69.66,"h":69.72,"l":68.82,"n":50722,"o":69.04,"t":"2026-10-15T04:00:00Z","v":10283097,"vw":69.37451},{"c":69.49,"h":70.24,"l":69.32,"n":40265,"o":70.07,"t":"2026-10-16T04:00:00Z","v":8337081,"vw":69.738759},{"c":69.36,"h":69.81,"l":69.315,"n":42574,"o":69.76,"t":"2026-10-19T04:00:00Z","v":6669391,"vw":69.539042},{"c":69.78,"h":70.035,"l":69.2,"n":38626,"o":69.24,"t":"2026-10-20T04:00:00Z","v":7631755,"vw":69.739928},{"c":70.12,"h":70.38,"l":69.785,"n":39421,"o":70.38,"t":"2026-10-21T04:00:00Z","v":8119564,"vw":70.152233},{"c":69.26,"h":69.62,"l":69.07,"n":38532,"o":69.41,"t":"2026-10-22T04:00:00Z","v":7040273,"vw":69.286688},{"c":69.045,"h":69.17,"l":68.605,"n":25454,"o":68.85,"t":"2026-10-23T04:00:00Z","v":5978833,"vw":68.814227}],"volatilityBars":[{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-09-22T08:00:00Z","v":270,"vw":72.18},{"c":72,"h":72,"l":72,"n":4,"o":72,"t":"2026-09-22T08:15:00Z","v":123,"vw":72},{"c":72.1,"h":72.1,"l":72.09,"n":3,"o":72.09,"t":"2026-09-22T08:30:00Z","v":1000,"vw":72.093},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-09-22T13:15:00Z","v":299,"vw":72.01},{"c":72.5884,"h":72.6025,"l":72.4087,"n":3302,"o":72.42,"t":"2026-09-22T13:30:00Z","v":374522,"vw":72.464175},{"c":72.6,"h":72.6499,"l":72.55,"n":1538,"o":72.5888,"t":"2026-09-22T13:45:00Z","v":171485,"vw":72.610222},{"c":72.615,"h":72.69,"l":72.575,"n":2890,"o":72.605,"t":"2026-09-22T14:00:00Z","v":929809,"vw":72.610814},{"c":72.605,"h":72.64,"l":72.535,"n":1685,"o":72.62,"t":"2026-09-22T14:15:00Z","v":576711,"vw":72.581606},{"c":72.41,"h":72.64,"l":72.355,"n":2685,"o":72.605,"t":"2026-09-22T14:30:00Z","v":484503,"vw":72.522955},{"c":72.435,"h":72.4458,"l":72.355,"n":1247,"o":72.405,"t":"2026-09-22T14:45:00Z","v":173685,"vw":72.404823},{"c":72.445,"h":72.47,"l":72.375,"n":1678,"o":72.43,"t":"2026-09-22T15:00:00Z","v":259986,"vw":72.42614},{"c":72.4,"h":72.47,"l":72.3941,"n":1267,"o":72.4401,"t":"2026-09-22T15:15:00Z","v":179325,"vw":72.435053},{"c":72.23,"h":72.3858,"l":72.23,"n":1158,"o":72.385,"t":"2026-09-22T15:30:00Z","v":167109,"vw":72.301405},{"c":72.285,"h":72.29,"l":72.2101,"n":935,"o":72.22,"t":"2026-09-22T15:45:00Z","v":133998,"vw":72.252825},{"c":72.3,"h":72.325,"l":72.2641,"n":1022,"o":72.285,"t":"2026-09-22T16:00:00Z","v":118092,"vw":72.292728},{"c":72.3029,"h":72.31,"l":72.265,"n":1089,"o":72.31,"t":"2026-09-22T16:15:00Z","v":171024,"vw":72.291995},{"c":72.355,"h":72.37,"l":72.305,"n":863,"o":72.305,"t":"2026-09-22T16:30:00Z","v":102481,"vw":72.337787},{"c":72.45,"h":72.495,"l":72.36,"n":1394,"o":72.36,"t":"2026-09-22T16:45:00Z","v":302437,"vw":72.427951},{"c":72.3951,"h":72.4554,"l":72.385,"n":945,"o":72.4554,"t":"2026-09-22T17:00:00Z","v":150350,"vw":72.415672},{"c":72.435,"h":72.435,"l":72.36,"n":1097,"o":72.3951,"t":"2026-09-22T17:15:00Z","v":387190,"vw":72.395444},{"c":72.445,"h":72.445,"l":72.395,"n":1008,"o":72.435,"t":"2026-09-22T17:30:00Z","v":135625,"vw":72.418568},{"c":72.6363,"h":72.649,"l":72.445,"n":2247,"o":72.445,"t":"2026-09-22T17:45:00Z","v":180690,"vw":72.543413},{"c":72.6554,"h":72.685,"l":72.595,"n":1124,"o":72.635,"t":"2026-09-22T18:00:00Z","v":200443,"vw":72.629464},{"c":72.655,"h":72.7,"l":72.6501,"n":2037,"o":72.655,"t":"2026-09-22T18:15:00Z","v":1007082,"vw":72.676357},{"c":72.615,"h":72.665,"l":72.54,"n":3235,"o":72.65,"t":"2026-09-22T18:30:00Z","v":1009936,"vw":72.602787},{"c":72.615,"h":72.64,"l":72.6,"n":1371,"o":72.62,"t":"2026-09-22T18:45:00Z","v":178979,"vw":72.62108},{"c":72.645,"h":72.645,"l":72.6,"n":2476,"o":72.615,"t":"2026-09-22T19:00:00Z","v":367710,"vw":72.618424},{"c":72.6951,"h":72.7,"l":72.63,"n":1550,"o":72.645,"t":"2026-09-22T19:15:00Z","v":395930,"vw":72.664079},{"c":72.83,"h":72.8799,"l":72.695,"n":1834,"o":72.695,"t":"2026-09-22T19:30:00Z","v":261808,"vw":72.811015},{"c":72.715,"h":72.8552,"l":72.7,"n":1890,"o":72.835,"t":"2026-09-22T19:45:00Z","v":364939,"vw":72.765675},{"c":72.71,"h":72.71,"l":72.71,"n":13,"o":72.71,"t":"2026-09-22T20:00:00Z","v":53700,"vw":72.71},{"c":72.83,"h":72.83,"l":72.83,"n":2,"o":72.83,"t":"2026-09-22T20:30:00Z","v":228,"vw":72.83},{"c":72.75,"h":72.76,"l":72.75,"n":3,"o":72.76,"t":"2026-09-22T21:00:00Z","v":543,"vw":72.757366},{"c":72.84,"h":72.84,"l":72.84,"n":1,"o":72.84,"t":"2026-09-22T21:45:00Z","v":171,"vw":72.84},{"c":72.83,"h":72.83,"l":72.83,"n":6,"o":72.83,"t":"2026-09-22T22:45:00Z","v":1363,"vw":72.83},{"c":72.74,"h":72.74,"l":72.74,"n":3,"o":72.74,"t":"2026-09-22T23:00:00Z","v":243,"vw":72.74},{"c":72.2,"h":72.23,"l":72.2,"n":6,"o":72.23,"t":"2026-09-23T11:00:00Z","v":4113,"vw":72.200732},{"c":71.93,"h":72.8613,"l":71.93,"n":7,"o":72.8613,"t":"2026-09-23T11:30:00Z","v":206,"vw":72.393333},{"c":72.3,"h":72.3,"l":72.3,"n":9,"o":72.3,"t":"2026-09-23T12:15:00Z","v":158,"vw":72.3},{"c":71.94,"h":72.17,"l":71.94,"n":30,"o":72.17,"t":"2026-09-23T13:00:00Z","v":1688,"vw":72.128958},{"c":71.99,"h":71.99,"l":71.99,"n":2,"o":71.99,"t":"2026-09-23T13:15:00Z","v":989,"vw":71.99},{"c":71.89,"h":72.02,"l":71.85,"n":4511,"o":72,"t":"2026-09-23T13:30:00Z","v":387374,"vw":71.927594},{"c":71.735,"h":71.89,"l":71.695,"n":2445,"o":71.89,"t":"2026-09-23T13:45:00Z","v":244634,"vw":71.75477},{"c":71.745,"h":71.82,"l":71.72,"n":3243,"o":71.735,"t":"2026-09-23T14:00:00Z","v":548146,"vw":71.772725},{"c":71.6087,"h":71.78,"l":71.581,"n":2588,"o":71.75,"t":"2026-09-23T14:15:00Z","v":386905,"vw":71.666314},{"c":71.5999,"h":71.73,"l":71.5937,"n":2554,"o":71.61,"t":"2026-09-23T14:30:00Z","v":508824,"vw":71.656803},{"c":71.7001,"h":71.78,"l":71.5,"n":2572,"o":71.6,"t":"2026-09-23T14:45:00Z","v":402428,"vw":71.624127},{"c":71.71,"h":71.755,"l":71.6314,"n":1381,"o":71.705,"t":"2026-09-23T15:00:00Z","v":178093,"vw":71.691955},{"c":71.665,"h":71.77,"l":71.655,"n":1555,"o":71.7,"t":"2026-09-23T15:15:00Z","v":256514,"vw":71.705959},{"c":71.635,"h":71.665,"l":71.59,"n":1734,"o":71.665,"t":"2026-09-23T15:30:00Z","v":152252,"vw":71.627565},{"c":71.585,"h":71.65,"l":71.505,"n":1352,"o":71.635,"t":"2026-09-23T15:45:00Z","v":232833,"vw":71.558872},{"c":71.555,"h":71.585,"l":71.51,"n":1107,"o":71.585,"t":"2026-09-23T16:00:00Z","v":146381,"vw":71.546481},{"c":71.57,"h":71.575,"l":71.54,"n":959,"o":71.555,"t":"2026-09-23T16:15:00Z","v":166281,"vw":71.5538},{"c":71.51,"h":71.585,"l":71.51,"n":908,"o":71.57,"t":"2026-09-23T16:30:00Z","v":151078,"vw":71.549636},{"c":71.305,"h":71.535,"l":71.28,"n":1913,"o":71.505,"t":"2026-09-23T16:45:00Z","v":304062,"vw":71.402829},{"c":71.285,"h":71.35,"l":71.22,"n":1210,"o":71.315,"t":"2026-09-23T17:00:00Z","v":142264,"vw":71.274306},{"c":71.305,"h":71.36,"l":71.264,"n":1316,"o":71.2799,"t":"2026-09-23T17:15:00Z","v":159817,"vw":71.306866},{"c":71.48,"h":71.5,"l":71.2557,"n":1633,"o":71.305,"t":"2026-09-23T17:30:00Z","v":318306,"vw":71.329322},{"c":71.565,"h":71.565,"l":71.475,"n":2188,"o":71.48,"t":"2026-09-23T17:45:00Z","v":217380,"vw":71.516697},{"c":71.515,"h":71.575,"l":71.465,"n":965,"o":71.565,"t":"2026-09-23T18:00:00Z","v":117315,"vw":71.521516},{"c":71.46,"h":71.545,"l":71.445,"n":1165,"o":71.515,"t":"2026-09-23T18:15:00Z","v":256312,"vw":71.508972},{"c":71.435,"h":71.49,"l":71.43,"n":1615,"o":71.46,"t":"2026-09-23T18:30:00Z","v":295973,"vw":71.457756},{"c":71.505,"h":71.51,"l":71.42,"n":1371,"o":71.44,"t":"2026-09-23T18:45:00Z","v":202727,"vw":71.466131},{"c":71.495,"h":71.5299,"l":71.445,"n":2006,"o":71.505,"t":"2026-09-23T19:00:00Z","v":483512,"vw":71.498211},{"c":71.455,"h":71.5,"l":71.44,"n":1531,"o":71.495,"t":"2026-09-23T19:15:00Z","v":307881,"vw":71.457525},{"c":71.43,"h":71.48,"l":71.43,"n":1985,"o":71.455,"t":"2026-09-23T19:30:00Z","v":360396,"vw":71.450325},{"c":71.42,"h":71.46,"l":71.4,"n":2999,"o":71.435,"t":"2026-09-23T19:45:00Z","v":689338,"vw":71.427817},{"c":71.54,"h":71.55,"l":71.42,"n":71,"o":71.42,"t":"2026-09-23T20:00:00Z","v":64889,"vw":71.426855},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-09-23T22:15:00Z","v":103,"vw":71.26},{"c":71.03,"h":71.03,"l":71.03,"n":4,"o":71.03,"t":"2026-09-24T09:30:00Z","v":186,"vw":71.03},{"c":71.26,"h":71.26,"l":71.26,"n":9,"o":71.26,"t":"2026-09-24T11:00:00Z","v":232,"vw":71.26},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-09-24T11:15:00Z","v":120,"vw":71.25},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-09-24T11:30:00Z","v":300,"vw":71.25},{"c":71.15,"h":71.15,"l":71.15,"n":4,"o":71.15,"t":"2026-09-24T13:15:00Z","v":404,"vw":71.15},{"c":71.135,"h":71.18,"l":71.08,"n":3558,"o":71.14,"t":"2026-09-24T13:30:00Z","v":321265,"vw":71.136354},{"c":71.16,"h":71.205,"l":71.1,"n":2290,"o":71.135,"t":"2026-09-24T13:45:00Z","v":271704,"vw":71.161459},{"c":71.11,"h":71.2,"l":71.11,"n":2473,"o":71.165,"t":"2026-09-24T14:00:00Z","v":346069,"vw":71.15076},{"c":71.065,"h":71.105,"l":71.025,"n":2274,"o":71.105,"t":"2026-09-24T14:15:00Z","v":315866,"vw":71.05923},{"c":70.97,"h":71.1199,"l":70.97,"n":1944,"o":71.07,"t":"2026-09-24T14:30:00Z","v":207028,"vw":71.060634},{"c":70.9,"h":71.02,"l":70.875,"n":1537,"o":70.965,"t":"2026-09-24T14:45:00Z","v":172809,"vw":70.943411},{"c":70.735,"h":70.9099,"l":70.735,"n":2023,"o":70.8926,"t":"2026-09-24T15:00:00Z","v":280518,"vw":70.839015},{"c":70.7792,"h":70.85,"l":70.725,"n":1829,"o":70.725,"t":"2026-09-24T15:15:00Z","v":252358,"vw":70.786966},{"c":70.825,"h":70.83,"l":70.7115,"n":1819,"o":70.775,"t":"2026-09-24T15:30:00Z","v":289451,"vw":70.759272},{"c":70.845,"h":70.88,"l":70.7739,"n":1518,"o":70.825,"t":"2026-09-24T15:45:00Z","v":262513,"vw":70.852895},{"c":70.885,"h":70.885,"l":70.78,"n":1503,"o":70.845,"t":"2026-09-24T16:00:00Z","v":192283,"vw":70.82915},{"c":71.235,"h":71.39,"l":70.87,"n":3824,"o":70.88,"t":"2026-09-24T16:15:00Z","v":557798,"vw":71.127199},{"c":71.265,"h":71.39,"l":71.15,"n":1450,"o":71.2376,"t":"2026-09-24T16:30:00Z","v":224391,"vw":71.277036},{"c":71.21,"h":71.33,"l":71.21,"n":1481,"o":71.26,"t":"2026-09-24T16:45:00Z","v":173983,"vw":71.264607},{"c":71.2397,"h":71.298,"l":71.16,"n":1709,"o":71.19,"t":"2026-09-24T17:00:00Z","v":297153,"vw":71.235744},{"c":71.08,"h":71.23,"l":71.035,"n":1089,"o":71.23,"t":"2026-09-24T17:15:00Z","v":145722,"vw":71.133099},{"c":71.005,"h":71.119,"l":70.985,"n":1276,"o":71.09,"t":"2026-09-24T17:30:00Z","v":204803,"vw":71.068621},{"c":71.04,"h":71.05,"l":70.985,"n":1953,"o":70.99,"t":"2026-09-24T17:45:00Z","v":166137,"vw":71.014845},{"c":71.03,"h":71.0376,"l":70.875,"n":1749,"o":71.035,"t":"2026-09-24T18:00:00Z","v":263457,"vw":70.969608},{"c":71.095,"h":71.125,"l":70.995,"n":2640,"o":71.035,"t":"2026-09-24T18:15:00Z","v":587928,"vw":71.058227},{"c":71.03,"h":71.18,"l":70.992,"n":2914,"o":71.09,"t":"2026-09-24T18:30:00Z","v":544703,"vw":71.062325},{"c":71.085,"h":71.126,"l":71.015,"n":2245,"o":71.03,"t":"2026-09-24T18:45:00Z","v":361349,"vw":71.074876},{"c":70.975,"h":71.095,"l":70.97,"n":3369,"o":71.085,"t":"2026-09-24T19:00:00Z","v":671022,"vw":71.031339},{"c":71.035,"h":71.06,"l":70.975,"n":2878,"o":70.975,"t":"2026-09-24T19:15:00Z","v":602757,"vw":71.015647},{"c":71.045,"h":71.06,"l":71.02,"n":3231,"o":71.036,"t":"2026-09-24T19:30:00Z","v":699741,"vw":71.035923},{"c":71.0525,"h":71.1,"l":71.03,"n":5303,"o":71.04,"t":"2026-09-24T19:45:00Z","v":1287874,"vw":71.056504},{"c":71.01,"h":71.05,"l":71.01,"n":16,"o":71.05,"t":"2026-09-24T20:00:00Z","v":288190,"vw":71.049962},{"c":71,"h":71,"l":71,"n":7,"o":71,"t":"2026-09-24T20:30:00Z","v":830,"vw":71},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-09-24T21:15:00Z","v":200,"vw":70.71},{"c":71.4123,"h":71.4123,"l":71.4123,"n":1,"o":71.4123,"t":"2026-09-24T22:30:00Z","v":150,"vw":71.4123},{"c":71.0168,"h":71.0168,"l":71.0168,"n":1,"o":71.0168,"t":"2026-09-24T23:30:00Z","v":245,"vw":71.0168},{"c":71.39,"h":71.39,"l":71.39,"n":1,"o":71.39,"t":"2026-09-25T08:00:00Z","v":100,"vw":71.39},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-09-25T10:45:00Z","v":355,"vw":71.61},{"c":71.78,"h":71.78,"l":71.78,"n":4,"o":71.78,"t":"2026-09-25T11:30:00Z","v":103,"vw":71.78},{"c":71.78,"h":71.78,"l":71.78,"n":2,"o":71.78,"t":"2026-09-25T12:00:00Z","v":103,"vw":71.78},{"c":71.78,"h":71.78,"l":71.78,"n":1,"o":71.78,"t":"2026-09-25T12:15:00Z","v":300,"vw":71.78},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-09-25T13:00:00Z","v":100,"vw":71.76},{"c":71.67,"h":71.78,"l":71.67,"n":18,"o":71.78,"t":"2026-09-25T13:15:00Z","v":944,"vw":71.76642},{"c":71.58,"h":71.64,"l":71.545,"n":3388,"o":71.62,"t":"2026-09-25T13:30:00Z","v":341542,"vw":71.603277},{"c":71.6,"h":71.625,"l":71.505,"n":1958,"o":71.57,"t":"2026-09-25T13:45:00Z","v":289520,"vw":71.571407},{"c":71.39,"h":71.61,"l":71.335,"n":1736,"o":71.6,"t":"2026-09-25T14:00:00Z","v":302363,"vw":71.45653},{"c":71.33,"h":71.4299,"l":71.305,"n":1098,"o":71.38,"t":"2026-09-25T14:15:00Z","v":198663,"vw":71.369228},{"c":71.38,"h":71.42,"l":71.295,"n":1216,"o":71.325,"t":"2026-09-25T14:30:00Z","v":134376,"vw":71.347955},{"c":71.45,"h":71.475,"l":71.35,"n":1104,"o":71.385,"t":"2026-09-25T14:45:00Z","v":226264,"vw":71.418595},{"c":71.435,"h":71.49,"l":71.36,"n":1304,"o":71.45,"t":"2026-09-25T15:00:00Z","v":319804,"vw":71.448788},{"c":71.434,"h":71.47,"l":71.38,"n":1072,"o":71.43,"t":"2026-09-25T15:15:00Z","v":207121,"vw":71.432658},{"c":71.3559,"h":71.54,"l":71.3559,"n":1264,"o":71.435,"t":"2026-09-25T15:30:00Z","v":202013,"vw":71.465081},{"c":71.62,"h":71.635,"l":71.325,"n":1021,"o":71.35,"t":"2026-09-25T15:45:00Z","v":178493,"vw":71.424841},{"c":71.86,"h":71.905,"l":71.625,"n":1801,"o":71.635,"t":"2026-09-25T16:00:00Z","v":260106,"vw":71.842808},{"c":71.805,"h":71.9,"l":71.705,"n":1535,"o":71.855,"t":"2026-09-25T16:15:00Z","v":215428,"vw":71.793311},{"c":71.735,"h":71.81,"l":71.68,"n":1895,"o":71.81,"t":"2026-09-25T16:30:00Z","v":413161,"vw":71.74299},{"c":71.67,"h":71.73,"l":71.63,"n":839,"o":71.73,"t":"2026-09-25T16:45:00Z","v":133208,"vw":71.685504},{"c":71.7099,"h":71.729,"l":71.655,"n":749,"o":71.66,"t":"2026-09-25T17:00:00Z","v":137785,"vw":71.704376},{"c":71.6941,"h":71.7254,"l":71.675,"n":864,"o":71.71,"t":"2026-09-25T17:15:00Z","v":147840,"vw":71.701403},{"c":71.705,"h":71.74,"l":71.6429,"n":1540,"o":71.695,"t":"2026-09-25T17:30:00Z","v":443893,"vw":71.705099},{"c":71.735,"h":71.74,"l":71.68,"n":2150,"o":71.705,"t":"2026-09-25T17:45:00Z","v":160100,"vw":71.706931},{"c":71.78,"h":71.78,"l":71.72,"n":1008,"o":71.75,"t":"2026-09-25T18:00:00Z","v":158613,"vw":71.742849},{"c":71.78,"h":71.81,"l":71.71,"n":1520,"o":71.78,"t":"2026-09-25T18:15:00Z","v":263022,"vw":71.765412},{"c":71.82,"h":71.84,"l":71.76,"n":1130,"o":71.775,"t":"2026-09-25T18:30:00Z","v":238931,"vw":71.799087},{"c":71.82,"h":71.84,"l":71.8041,"n":932,"o":71.82,"t":"2026-09-25T18:45:00Z","v":153536,"vw":71.824569},{"c":71.835,"h":71.85,"l":71.78,"n":1289,"o":71.825,"t":"2026-09-25T19:00:00Z","v":294295,"vw":71.822085},{"c":71.775,"h":71.84,"l":71.77,"n":1278,"o":71.835,"t":"2026-09-25T19:15:00Z","v":246913,"vw":71.802549},{"c":71.8399,"h":71.8599,"l":71.765,"n":1793,"o":71.775,"t":"2026-09-25T19:30:00Z","v":283692,"vw":71.810541},{"c":71.845,"h":71.89,"l":71.84,"n":2445,"o":71.84,"t":"2026-09-25T19:45:00Z","v":461769,"vw":71.864665},{"c":71.9193,"h":71.9193,"l":71.84,"n":17,"o":71.84,"t":"2026-09-25T20:00:00Z","v":99345,"vw":71.840096},{"c":71.84,"h":71.84,"l":71.84,"n":6,"o":71.84,"t":"2026-09-25T21:15:00Z","v":542,"vw":71.84},{"c":71.8986,"h":71.8986,"l":71.8986,"n":1,"o":71.8986,"t":"2026-09-25T22:15:00Z","v":348,"vw":71.8986},{"c":71.8961,"h":71.8961,"l":71.8961,"n":1,"o":71.8961,"t":"2026-09-25T22:45:00Z","v":115,"vw":71.8961},{"c":71.8303,"h":71.85,"l":71.8303,"n":8,"o":71.85,"t":"2026-09-25T23:45:00Z","v":1600,"vw":71.8379},{"c":71.45,"h":71.45,"l":71.45,"n":11,"o":71.45,"t":"2026-09-28T08:00:00Z","v":532,"vw":71.45},{"c":71.64,"h":71.64,"l":71.2501,"n":3,"o":71.2501,"t":"2026-09-28T11:45:00Z","v":231,"vw":71.462002},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-09-28T12:30:00Z","v":100,"vw":71.25},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-09-28T13:00:00Z","v":257,"vw":71.5},{"c":71.328,"h":71.328,"l":71.328,"n":1,"o":71.328,"t":"2026-09-28T13:15:00Z","v":110,"vw":71.328},{"c":71.395,"h":71.395,"l":71.23,"n":5630,"o":71.33,"t":"2026-09-28T13:30:00Z","v":335094,"vw":71.318706},{"c":71.495,"h":71.495,"l":71.355,"n":2479,"o":71.385,"t":"2026-09-28T13:45:00Z","v":321893,"vw":71.433471},{"c":71.3559,"h":71.47,"l":71.33,"n":2094,"o":71.47,"t":"2026-09-28T14:00:00Z","v":314278,"vw":71.40021},{"c":71.395,"h":71.45,"l":71.325,"n":1472,"o":71.35,"t":"2026-09-28T14:15:00Z","v":215343,"vw":71.383994},{"c":71.135,"h":71.4,"l":71.13,"n":2269,"o":71.39,"t":"2026-09-28T14:30:00Z","v":266170,"vw":71.301877},{"c":71.0351,"h":71.14,"l":70.96,"n":1658,"o":71.14,"t":"2026-09-28T14:45:00Z","v":245003,"vw":71.047086},{"c":70.99,"h":71.095,"l":70.985,"n":1575,"o":71.025,"t":"2026-09-28T15:00:00Z","v":204202,"vw":71.03717},{"c":71.06,"h":71.11,"l":70.99,"n":1487,"o":70.995,"t":"2026-09-28T15:15:00Z","v":204673,"vw":71.044715},{"c":71.025,"h":71.1,"l":70.97,"n":1504,"o":71.065,"t":"2026-09-28T15:30:00Z","v":316815,"vw":71.04421},{"c":71.13,"h":71.1455,"l":71,"n":1188,"o":71.04,"t":"2026-09-28T15:45:00Z","v":161320,"vw":71.073032},{"c":71.115,"h":71.165,"l":71.1001,"n":1728,"o":71.12,"t":"2026-09-28T16:00:00Z","v":370610,"vw":71.128252},{"c":71.615,"h":71.7,"l":71.115,"n":2576,"o":71.12,"t":"2026-09-28T16:15:00Z","v":390607,"vw":71.385583},{"c":71.389,"h":71.61,"l":71.354,"n":2004,"o":71.61,"t":"2026-09-28T16:30:00Z","v":322991,"vw":71.457924},{"c":71.38,"h":71.43,"l":71.3101,"n":1461,"o":71.395,"t":"2026-09-28T16:45:00Z","v":318395,"vw":71.382278},{"c":71.62,"h":71.7,"l":71.295,"n":2391,"o":71.375,"t":"2026-09-28T17:00:00Z","v":380579,"vw":71.468628},{"c":71.45,"h":71.625,"l":71.44,"n":1475,"o":71.625,"t":"2026-09-28T17:15:00Z","v":192101,"vw":71.500988},{"c":71.455,"h":71.49,"l":71.42,"n":1445,"o":71.46,"t":"2026-09-28T17:30:00Z","v":307460,"vw":71.466},{"c":71.455,"h":71.49,"l":71.42,"n":2707,"o":71.46,"t":"2026-09-28T17:45:00Z","v":368432,"vw":71.454258},{"c":71.47,"h":71.5,"l":71.425,"n":1373,"o":71.4576,"t":"2026-09-28T18:00:00Z","v":325364,"vw":71.473407},{"c":71.415,"h":71.47,"l":71.405,"n":1944,"o":71.47,"t":"2026-09-28T18:15:00Z","v":419437,"vw":71.433246},{"c":71.415,"h":71.435,"l":71.325,"n":1676,"o":71.419,"t":"2026-09-28T18:30:00Z","v":298019,"vw":71.380229},{"c":71.43,"h":71.44,"l":71.38,"n":1908,"o":71.415,"t":"2026-09-28T18:45:00Z","v":352525,"vw":71.405103},{"c":71.3199,"h":71.42,"l":71.305,"n":1815,"o":71.42,"t":"2026-09-28T19:00:00Z","v":393281,"vw":71.348568},{"c":71.385,"h":71.39,"l":71.305,"n":2377,"o":71.315,"t":"2026-09-28T19:15:00Z","v":470513,"vw":71.356343},{"c":71.355,"h":71.41,"l":71.3224,"n":2723,"o":71.385,"t":"2026-09-28T19:30:00Z","v":795994,"vw":71.363818},{"c":71.31,"h":71.37,"l":71.255,"n":3946,"o":71.35,"t":"2026-09-28T19:45:00Z","v":920744,"vw":71.313179},{"c":71.756,"h":71.756,"l":71.31,"n":17,"o":71.31,"t":"2026-09-28T20:00:00Z","v":236636,"vw":71.310253},{"c":71.31,"h":71.31,"l":71.31,"n":2,"o":71.31,"t":"2026-09-28T20:30:00Z","v":15097,"vw":71.31},{"c":71.35,"h":71.35,"l":71.35,"n":2,"o":71.35,"t":"2026-09-28T20:45:00Z","v":140,"vw":71.35},{"c":71.7511,"h":71.7511,"l":71.7511,"n":1,"o":71.7511,"t":"2026-09-28T21:15:00Z","v":150,"vw":71.7511},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-09-28T22:15:00Z","v":100,"vw":71.25},{"c":71.58,"h":71.58,"l":71.58,"n":1,"o":71.58,"t":"2026-09-28T22:30:00Z","v":100,"vw":71.58},{"c":71.34,"h":71.34,"l":71.34,"n":11,"o":71.34,"t":"2026-09-29T08:00:00Z","v":266,"vw":71.34},{"c":71.7,"h":71.7,"l":71.7,"n":1,"o":71.7,"t":"2026-09-29T12:15:00Z","v":100,"vw":71.7},{"c":71.345,"h":71.345,"l":71.345,"n":3,"o":71.345,"t":"2026-09-29T13:15:00Z","v":302,"vw":71.345},{"c":71.09,"h":71.35,"l":71.04,"n":3847,"o":71.35,"t":"2026-09-29T13:30:00Z","v":379856,"vw":71.213792},{"c":71.1,"h":71.189,"l":71.08,"n":1562,"o":71.09,"t":"2026-09-29T13:45:00Z","v":189003,"vw":71.128648},{"c":71.19,"h":71.2066,"l":71.1,"n":1940,"o":71.1,"t":"2026-09-29T14:00:00Z","v":235394,"vw":71.16588},{"c":71.225,"h":71.267,"l":71.16,"n":2790,"o":71.185,"t":"2026-09-29T14:15:00Z","v":433110,"vw":71.223352},{"c":71.215,"h":71.285,"l":71.185,"n":1993,"o":71.23,"t":"2026-09-29T14:30:00Z","v":224710,"vw":71.23004},{"c":71.105,"h":71.23,"l":71.105,"n":1164,"o":71.22,"t":"2026-09-29T14:45:00Z","v":269126,"vw":71.140144},{"c":70.945,"h":71.115,"l":70.92,"n":1563,"o":71.115,"t":"2026-09-29T15:00:00Z","v":189633,"vw":70.99124},{"c":70.82,"h":70.9699,"l":70.775,"n":1263,"o":70.95,"t":"2026-09-29T15:15:00Z","v":126909,"vw":70.852164},{"c":70.92,"h":70.965,"l":70.83,"n":1432,"o":70.83,"t":"2026-09-29T15:30:00Z","v":209716,"vw":70.903082},{"c":70.905,"h":71,"l":70.83,"n":1800,"o":70.9144,"t":"2026-09-29T15:45:00Z","v":309887,"vw":70.909686},{"c":70.8601,"h":70.945,"l":70.86,"n":1593,"o":70.9,"t":"2026-09-29T16:00:00Z","v":425993,"vw":70.890022},{"c":70.89,"h":70.915,"l":70.84,"n":1553,"o":70.8676,"t":"2026-09-29T16:15:00Z","v":226285,"vw":70.88335},{"c":70.79,"h":70.8951,"l":70.79,"n":1138,"o":70.895,"t":"2026-09-29T16:30:00Z","v":185178,"vw":70.863125},{"c":70.765,"h":70.81,"l":70.725,"n":1208,"o":70.785,"t":"2026-09-29T16:45:00Z","v":140546,"vw":70.771019},{"c":70.805,"h":70.81,"l":70.705,"n":1410,"o":70.76,"t":"2026-09-29T17:00:00Z","v":279606,"vw":70.762657},{"c":70.815,"h":70.815,"l":70.755,"n":1145,"o":70.805,"t":"2026-09-29T17:15:00Z","v":167146,"vw":70.779713},{"c":70.855,"h":70.855,"l":70.7903,"n":1093,"o":70.815,"t":"2026-09-29T17:30:00Z","v":146587,"vw":70.815296},{"c":70.7736,"h":70.885,"l":70.75,"n":1894,"o":70.855,"t":"2026-09-29T17:45:00Z","v":110340,"vw":70.818285},{"c":70.9759,"h":70.98,"l":70.78,"n":1750,"o":70.78,"t":"2026-09-29T18:00:00Z","v":251762,"vw":70.901372},{"c":70.99,"h":71.045,"l":70.9547,"n":1404,"o":70.975,"t":"2026-09-29T18:15:00Z","v":206831,"vw":70.996844},{"c":71.085,"h":71.155,"l":70.935,"n":1586,"o":70.975,"t":"2026-09-29T18:30:00Z","v":241012,"vw":71.036677},{"c":71.1269,"h":71.135,"l":71.035,"n":1228,"o":71.0825,"t":"2026-09-29T18:45:00Z","v":151232,"vw":71.080461},{"c":71.125,"h":71.165,"l":71.12,"n":2000,"o":71.13,"t":"2026-09-29T19:00:00Z","v":419809,"vw":71.140417},{"c":71.145,"h":71.17,"l":71.105,"n":2839,"o":71.125,"t":"2026-09-29T19:15:00Z","v":843839,"vw":71.142618},{"c":71.1199,"h":71.16,"l":71.11,"n":1687,"o":71.145,"t":"2026-09-29T19:30:00Z","v":296626,"vw":71.140194},{"c":71.19,"h":71.19,"l":71.1,"n":3856,"o":71.12,"t":"2026-09-29T19:45:00Z","v":1027300,"vw":71.143172},{"c":71.18,"h":71.18,"l":71.18,"n":14,"o":71.18,"t":"2026-09-29T20:00:00Z","v":56849,"vw":71.18},{"c":71.2,"h":71.2,"l":71.2,"n":6,"o":71.2,"t":"2026-09-29T23:30:00Z","v":615,"vw":71.2},{"c":71.4977,"h":71.4977,"l":71.4977,"n":1,"o":71.4977,"t":"2026-09-29T23:45:00Z","v":1119,"vw":71.4977},{"c":71.5,"h":71.5,"l":71.47,"n":22,"o":71.5,"t":"2026-09-30T08:00:00Z","v":5214,"vw":71.497093},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-09-30T11:00:00Z","v":198,"vw":71.4},{"c":71.5,"h":71.5,"l":71.5,"n":7,"o":71.5,"t":"2026-09-30T12:30:00Z","v":281,"vw":71.5},{"c":71.73,"h":71.73,"l":71.73,"n":1,"o":71.73,"t":"2026-09-30T13:15:00Z","v":100,"vw":71.73},{"c":71.16,"h":71.3844,"l":71.155,"n":3872,"o":71.38,"t":"2026-09-30T13:30:00Z","v":461943,"vw":71.285824},{"c":71.24,"h":71.24,"l":71.085,"n":1851,"o":71.16,"t":"2026-09-30T13:45:00Z","v":322440,"vw":71.168449},{"c":71.305,"h":71.355,"l":71.18,"n":1969,"o":71.255,"t":"2026-09-30T14:00:00Z","v":268649,"vw":71.2721},{"c":71.18,"h":71.35,"l":71.15,"n":3885,"o":71.31,"t":"2026-09-30T14:15:00Z","v":1558616,"vw":71.275807},{"c":71.165,"h":71.2366,"l":71.1,"n":2474,"o":71.18,"t":"2026-09-30T14:30:00Z","v":555147,"vw":71.168941},{"c":71.11,"h":71.25,"l":71.105,"n":1741,"o":71.165,"t":"2026-09-30T14:45:00Z","v":308228,"vw":71.181779},{"c":71.11,"h":71.14,"l":71.035,"n":1974,"o":71.11,"t":"2026-09-30T15:00:00Z","v":334667,"vw":71.090317},{"c":71.0984,"h":71.155,"l":70.995,"n":1750,"o":71.105,"t":"2026-09-30T15:15:00Z","v":301484,"vw":71.064372},{"c":70.885,"h":71.11,"l":70.885,"n":1690,"o":71.095,"t":"2026-09-30T15:30:00Z","v":258913,"vw":71.02248},{"c":70.965,"h":71.035,"l":70.889,"n":1514,"o":70.89,"t":"2026-09-30T15:45:00Z","v":254206,"vw":70.936874},{"c":70.955,"h":70.985,"l":70.915,"n":2254,"o":70.965,"t":"2026-09-30T16:00:00Z","v":456309,"vw":70.949833},{"c":70.92,"h":70.97,"l":70.9001,"n":2072,"o":70.96,"t":"2026-09-30T16:15:00Z","v":365488,"vw":70.935606},{"c":70.94,"h":70.95,"l":70.865,"n":1139,"o":70.91,"t":"2026-09-30T16:30:00Z","v":135475,"vw":70.912112},{"c":70.905,"h":70.939,"l":70.865,"n":1061,"o":70.939,"t":"2026-09-30T16:45:00Z","v":159292,"vw":70.896547},{"c":70.87,"h":70.92,"l":70.8501,"n":1320,"o":70.9,"t":"2026-09-30T17:00:00Z","v":253140,"vw":70.891111},{"c":70.815,"h":70.865,"l":70.76,"n":1764,"o":70.865,"t":"2026-09-30T17:15:00Z","v":345096,"vw":70.820673},{"c":70.8101,"h":70.835,"l":70.7701,"n":1277,"o":70.81,"t":"2026-09-30T17:30:00Z","v":225524,"vw":70.805669},{"c":70.815,"h":70.855,"l":70.785,"n":2142,"o":70.81,"t":"2026-09-30T17:45:00Z","v":230037,"vw":70.811199},{"c":70.75,"h":70.815,"l":70.75,"n":1041,"o":70.815,"t":"2026-09-30T18:00:00Z","v":276392,"vw":70.783171},{"c":70.725,"h":70.7699,"l":70.69,"n":1422,"o":70.7575,"t":"2026-09-30T18:15:00Z","v":701434,"vw":70.745243},{"c":70.715,"h":70.735,"l":70.6641,"n":1337,"o":70.73,"t":"2026-09-30T18:30:00Z","v":182193,"vw":70.698666},{"c":70.71,"h":70.725,"l":70.64,"n":1569,"o":70.72,"t":"2026-09-30T18:45:00Z","v":401137,"vw":70.66878},{"c":70.745,"h":70.75,"l":70.67,"n":1494,"o":70.705,"t":"2026-09-30T19:00:00Z","v":224568,"vw":70.705118},{"c":70.68,"h":70.74,"l":70.6501,"n":1656,"o":70.74,"t":"2026-09-30T19:15:00Z","v":288233,"vw":70.686821},{"c":70.635,"h":70.7,"l":70.6124,"n":3367,"o":70.675,"t":"2026-09-30T19:30:00Z","v":413621,"vw":70.666865},{"c":70.61,"h":70.675,"l":70.556,"n":5751,"o":70.635,"t":"2026-09-30T19:45:00Z","v":1267861,"vw":70.61935},{"c":70.61,"h":70.61,"l":70.61,"n":17,"o":70.61,"t":"2026-09-30T20:00:00Z","v":136502,"vw":70.61},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-09-30T21:15:00Z","v":492931,"vw":70.61},{"c":70.5,"h":70.62,"l":70.5,"n":41,"o":70.5,"t":"2026-10-01T08:00:00Z","v":1515,"vw":70.546727},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-10-01T09:30:00Z","v":344,"vw":70.49},{"c":71.07,"h":71.07,"l":70.5,"n":193,"o":70.5,"t":"2026-10-01T11:00:00Z","v":442,"vw":70.823247},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-01T12:30:00Z","v":205,"vw":70.85},{"c":70.38,"h":70.49,"l":70.33,"n":254,"o":70.46,"t":"2026-10-01T13:15:00Z","v":17334,"vw":70.38328},{"c":70.275,"h":70.53,"l":70.25,"n":5658,"o":70.38,"t":"2026-10-01T13:30:00Z","v":830039,"vw":70.378805},{"c":70.26,"h":70.34,"l":70.215,"n":1912,"o":70.275,"t":"2026-10-01T13:45:00Z","v":327303,"vw":70.276735},{"c":70.075,"h":70.26,"l":69.99,"n":3621,"o":70.25,"t":"2026-10-01T14:00:00Z","v":546179,"vw":70.07352},{"c":70.01,"h":70.135,"l":69.965,"n":2199,"o":70.0795,"t":"2026-10-01T14:15:00Z","v":382547,"vw":70.031375},{"c":70.115,"h":70.235,"l":69.995,"n":1998,"o":70.005,"t":"2026-10-01T14:30:00Z","v":247288,"vw":70.122143},{"c":70.005,"h":70.185,"l":69.935,"n":2005,"o":70.11,"t":"2026-10-01T14:45:00Z","v":334269,"vw":70.046615},{"c":69.965,"h":70,"l":69.83,"n":1762,"o":69.985,"t":"2026-10-01T15:00:00Z","v":301411,"vw":69.885604},{"c":69.955,"h":70.015,"l":69.9201,"n":2453,"o":69.965,"t":"2026-10-01T15:15:00Z","v":327078,"vw":69.960894},{"c":69.8441,"h":69.96,"l":69.745,"n":2116,"o":69.9451,"t":"2026-10-01T15:30:00Z","v":405860,"vw":69.857096},{"c":69.895,"h":69.95,"l":69.745,"n":2098,"o":69.84,"t":"2026-10-01T15:45:00Z","v":338238,"vw":69.847673},{"c":69.885,"h":69.98,"l":69.885,"n":1394,"o":69.92,"t":"2026-10-01T16:00:00Z","v":255298,"vw":69.938068},{"c":69.95,"h":69.995,"l":69.8812,"n":1372,"o":69.91,"t":"2026-10-01T16:15:00Z","v":268487,"vw":69.943488},{"c":69.955,"h":70.015,"l":69.9,"n":1362,"o":69.9438,"t":"2026-10-01T16:30:00Z","v":236926,"vw":69.972515},{"c":69.875,"h":69.99,"l":69.825,"n":1627,"o":69.96,"t":"2026-10-01T16:45:00Z","v":331242,"vw":69.928479},{"c":70,"h":70.02,"l":69.84,"n":2512,"o":69.875,"t":"2026-10-01T17:00:00Z","v":1022729,"vw":69.962377},{"c":70.185,"h":70.2352,"l":69.99,"n":1729,"o":69.995,"t":"2026-10-01T17:15:00Z","v":683688,"vw":70.128504},{"c":70.245,"h":70.37,"l":70.175,"n":2559,"o":70.175,"t":"2026-10-01T17:30:00Z","v":402126,"vw":70.254661},{"c":70.08,"h":70.2752,"l":70.04,"n":3277,"o":70.245,"t":"2026-10-01T17:45:00Z","v":648443,"vw":70.200979},{"c":69.995,"h":70.085,"l":69.93,"n":1833,"o":70.08,"t":"2026-10-01T18:00:00Z","v":456908,"vw":69.995481},{"c":70.065,"h":70.13,"l":69.991,"n":2014,"o":70.01,"t":"2026-10-01T18:15:00Z","v":407758,"vw":70.040871},{"c":70.125,"h":70.19,"l":70.02,"n":1771,"o":70.075,"t":"2026-10-01T18:30:00Z","v":382584,"vw":70.113973},{"c":70.17,"h":70.17,"l":70.09,"n":1441,"o":70.125,"t":"2026-10-01T18:45:00Z","v":316428,"vw":70.124852},{"c":70.12,"h":70.1651,"l":70.08,"n":1673,"o":70.1651,"t":"2026-10-01T19:00:00Z","v":360394,"vw":70.109487},{"c":70.145,"h":70.145,"l":70.085,"n":1802,"o":70.125,"t":"2026-10-01T19:15:00Z","v":582949,"vw":70.115943},{"c":70.165,"h":70.1951,"l":70.14,"n":2560,"o":70.145,"t":"2026-10-01T19:30:00Z","v":518627,"vw":70.16968},{"c":70.2,"h":70.285,"l":70.155,"n":3561,"o":70.16,"t":"2026-10-01T19:45:00Z","v":821275,"vw":70.202385},{"c":70.33,"h":70.33,"l":70.21,"n":21,"o":70.21,"t":"2026-10-01T20:00:00Z","v":335867,"vw":70.2103},{"c":70.8046,"h":70.8046,"l":70.27,"n":4,"o":70.3015,"t":"2026-10-01T20:30:00Z","v":442,"vw":70.427951},{"c":70.47,"h":70.47,"l":70.47,"n":1,"o":70.47,"t":"2026-10-01T21:30:00Z","v":166,"vw":70.47},{"c":70.3853,"h":70.3853,"l":70.3853,"n":1,"o":70.3853,"t":"2026-10-01T22:15:00Z","v":171,"vw":70.3853},{"c":70.95,"h":70.95,"l":70.95,"n":1,"o":70.95,"t":"2026-10-02T08:30:00Z","v":100,"vw":70.95},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-10-02T10:30:00Z","v":130,"vw":70.89},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-02T12:30:00Z","v":103,"vw":70.8},{"c":71.09,"h":71.09,"l":70.94,"n":32,"o":70.94,"t":"2026-10-02T12:45:00Z","v":4378,"vw":70.958721},{"c":70.965,"h":70.97,"l":70.76,"n":4529,"o":70.88,"t":"2026-10-02T13:30:00Z","v":443596,"vw":70.872721},{"c":71.05,"h":71.0751,"l":70.845,"n":2124,"o":70.96,"t":"2026-10-02T13:45:00Z","v":247190,"vw":70.983059},{"c":71.12,"h":71.225,"l":70.94,"n":2004,"o":71.06,"t":"2026-10-02T14:00:00Z","v":316968,"vw":71.0884},{"c":71.15,"h":71.21,"l":71.09,"n":1821,"o":71.1344,"t":"2026-10-02T14:15:00Z","v":248380,"vw":71.134987},{"c":71.2,"h":71.25,"l":71.115,"n":1613,"o":71.15,"t":"2026-10-02T14:30:00Z","v":193374,"vw":71.16889},{"c":71.09,"h":71.255,"l":71.0641,"n":1819,"o":71.175,"t":"2026-10-02T14:45:00Z","v":390572,"vw":71.158712},{"c":70.84,"h":71.12,"l":70.805,"n":1763,"o":71.1,"t":"2026-10-02T15:00:00Z","v":260555,"vw":70.934403},{"c":70.78,"h":70.88,"l":70.63,"n":1542,"o":70.84,"t":"2026-10-02T15:15:00Z","v":243939,"vw":70.772657},{"c":70.84,"h":70.89,"l":70.73,"n":1623,"o":70.765,"t":"2026-10-02T15:30:00Z","v":289225,"vw":70.836413},{"c":70.885,"h":70.905,"l":70.83,"n":1730,"o":70.84,"t":"2026-10-02T15:45:00Z","v":260412,"vw":70.868329},{"c":70.905,"h":70.93,"l":70.84,"n":2061,"o":70.885,"t":"2026-10-02T16:00:00Z","v":257598,"vw":70.896557},{"c":70.825,"h":70.94,"l":70.82,"n":1834,"o":70.905,"t":"2026-10-02T16:15:00Z","v":516020,"vw":70.903651},{"c":70.81,"h":70.885,"l":70.775,"n":1627,"o":70.8276,"t":"2026-10-02T16:30:00Z","v":245734,"vw":70.828427},{"c":70.885,"h":70.905,"l":70.81,"n":1684,"o":70.815,"t":"2026-10-02T16:45:00Z","v":290879,"vw":70.851918},{"c":70.895,"h":70.965,"l":70.86,"n":1682,"o":70.895,"t":"2026-10-02T17:00:00Z","v":218239,"vw":70.915394},{"c":70.7741,"h":70.94,"l":70.75,"n":1607,"o":70.8976,"t":"2026-10-02T17:15:00Z","v":284825,"vw":70.871492},{"c":70.875,"h":70.885,"l":70.768,"n":2405,"o":70.775,"t":"2026-10-02T17:30:00Z","v":433566,"vw":70.845649},{"c":70.915,"h":70.93,"l":70.835,"n":4054,"o":70.875,"t":"2026-10-02T17:45:00Z","v":538741,"vw":70.893531},{"c":70.955,"h":70.955,"l":70.89,"n":2738,"o":70.915,"t":"2026-10-02T18:00:00Z","v":448591,"vw":70.920558},{"c":70.92,"h":70.955,"l":70.86,"n":2831,"o":70.955,"t":"2026-10-02T18:15:00Z","v":583592,"vw":70.892657},{"c":70.945,"h":70.965,"l":70.8917,"n":2549,"o":70.915,"t":"2026-10-02T18:30:00Z","v":614648,"vw":70.922291},{"c":70.955,"h":70.97,"l":70.93,"n":3523,"o":70.945,"t":"2026-10-02T18:45:00Z","v":1184174,"vw":70.952571},{"c":71.02,"h":71.02,"l":70.95,"n":3310,"o":70.955,"t":"2026-10-02T19:00:00Z","v":566325,"vw":70.98031},{"c":71.07,"h":71.085,"l":70.995,"n":2808,"o":71.0199,"t":"2026-10-02T19:15:00Z","v":646610,"vw":71.03698},{"c":71.11,"h":71.13,"l":71.065,"n":3143,"o":71.07,"t":"2026-10-02T19:30:00Z","v":603632,"vw":71.100688},{"c":71.135,"h":71.14,"l":71.055,"n":7171,"o":71.11,"t":"2026-10-02T19:45:00Z","v":2253224,"vw":71.113762},{"c":71.27,"h":71.27,"l":71.13,"n":54,"o":71.13,"t":"2026-10-02T20:00:00Z","v":1535052,"vw":71.130144},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-02T20:15:00Z","v":2000,"vw":71.25},{"c":71.2918,"h":71.2918,"l":71.2918,"n":1,"o":71.2918,"t":"2026-10-02T21:00:00Z","v":150,"vw":71.2918},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-02T21:15:00Z","v":110,"vw":71.27},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-02T22:00:00Z","v":112,"vw":71.26},{"c":71.22,"h":71.22,"l":71.22,"n":1,"o":71.22,"t":"2026-10-02T22:30:00Z","v":120,"vw":71.22},{"c":71.22,"h":71.22,"l":71.22,"n":1,"o":71.22,"t":"2026-10-02T23:45:00Z","v":160,"vw":71.22},{"c":71,"h":71.2,"l":71,"n":24,"o":71.12,"t":"2026-10-05T08:00:00Z","v":4585,"vw":71.168416},{"c":71,"h":71,"l":71,"n":12,"o":71,"t":"2026-10-05T11:00:00Z","v":333,"vw":71},{"c":70.95,"h":70.95,"l":70.95,"n":1,"o":70.95,"t":"2026-10-05T12:30:00Z","v":100,"vw":70.95},{"c":71,"h":71,"l":71,"n":5,"o":71,"t":"2026-10-05T13:15:00Z","v":429,"vw":71},{"c":70.695,"h":70.895,"l":70.69,"n":5685,"o":70.88,"t":"2026-10-05T13:30:00Z","v":358282,"vw":70.837031},{"c":70.75,"h":70.77,"l":70.6218,"n":1635,"o":70.6999,"t":"2026-10-05T13:45:00Z","v":136576,"vw":70.709488},{"c":70.92,"h":70.94,"l":70.675,"n":3553,"o":70.75,"t":"2026-10-05T14:00:00Z","v":483247,"vw":70.826962},{"c":70.925,"h":71.005,"l":70.9,"n":3094,"o":70.915,"t":"2026-10-05T14:15:00Z","v":569882,"vw":70.939606},{"c":70.975,"h":70.995,"l":70.8845,"n":1924,"o":70.935,"t":"2026-10-05T14:30:00Z","v":217724,"vw":70.932213},{"c":71.045,"h":71.05,"l":70.955,"n":1863,"o":70.98,"t":"2026-10-05T14:45:00Z","v":156297,"vw":70.997027},{"c":70.915,"h":71.065,"l":70.9,"n":2178,"o":71.055,"t":"2026-10-05T15:00:00Z","v":215363,"vw":70.954559},{"c":70.94,"h":70.955,"l":70.855,"n":1778,"o":70.915,"t":"2026-10-05T15:15:00Z","v":269131,"vw":70.910296},{"c":71.015,"h":71.045,"l":70.925,"n":2619,"o":70.94,"t":"2026-10-05T15:30:00Z","v":337657,"vw":70.97369},{"c":71.005,"h":71.0286,"l":70.97,"n":1740,"o":71.015,"t":"2026-10-05T15:45:00Z","v":258494,"vw":70.998},{"c":70.985,"h":71.0051,"l":70.945,"n":1681,"o":71.005,"t":"2026-10-05T16:00:00Z","v":187758,"vw":70.9745},{"c":71.005,"h":71.035,"l":70.965,"n":1592,"o":70.98,"t":"2026-10-05T16:15:00Z","v":325442,"vw":70.992284},{"c":71.05,"h":71.05,"l":71.005,"n":1318,"o":71.005,"t":"2026-10-05T16:30:00Z","v":285571,"vw":71.033198},{"c":71.005,"h":71.065,"l":71.005,"n":1756,"o":71.0438,"t":"2026-10-05T16:45:00Z","v":533891,"vw":71.035055},{"c":71.005,"h":71.015,"l":70.965,"n":1302,"o":71.01,"t":"2026-10-05T17:00:00Z","v":249570,"vw":70.992782},{"c":71.0369,"h":71.04,"l":71,"n":1300,"o":71.005,"t":"2026-10-05T17:15:00Z","v":252520,"vw":71.026348},{"c":71.065,"h":71.066,"l":71.0101,"n":1364,"o":71.035,"t":"2026-10-05T17:30:00Z","v":229886,"vw":71.038031},{"c":71.13,"h":71.13,"l":71.06,"n":3562,"o":71.075,"t":"2026-10-05T17:45:00Z","v":290928,"vw":71.095355},{"c":71.125,"h":71.17,"l":71.12,"n":1344,"o":71.13,"t":"2026-10-05T18:00:00Z","v":422114,"vw":71.134686},{"c":71.1651,"h":71.18,"l":71.11,"n":2007,"o":71.125,"t":"2026-10-05T18:15:00Z","v":433731,"vw":71.133806},{"c":71.135,"h":71.175,"l":71.12,"n":1860,"o":71.165,"t":"2026-10-05T18:30:00Z","v":292875,"vw":71.143535},{"c":71.18,"h":71.18,"l":71.12,"n":1887,"o":71.13,"t":"2026-10-05T18:45:00Z","v":349467,"vw":71.148131},{"c":71.215,"h":71.23,"l":71.17,"n":2221,"o":71.175,"t":"2026-10-05T19:00:00Z","v":394297,"vw":71.191739},{"c":71.2399,"h":71.2556,"l":71.204,"n":1688,"o":71.215,"t":"2026-10-05T19:15:00Z","v":259532,"vw":71.231979},{"c":71.225,"h":71.24,"l":71.2061,"n":3027,"o":71.235,"t":"2026-10-05T19:30:00Z","v":615998,"vw":71.227937},{"c":71.14,"h":71.22,"l":71.1,"n":4469,"o":71.22,"t":"2026-10-05T19:45:00Z","v":690429,"vw":71.144784},{"c":71.12,"h":71.16,"l":70.9972,"n":21,"o":71.13,"t":"2026-10-05T20:00:00Z","v":710228,"vw":71.129977},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-05T20:30:00Z","v":284,"vw":71.27},{"c":71.1876,"h":71.1876,"l":71.1876,"n":1,"o":71.1876,"t":"2026-10-05T21:30:00Z","v":140,"vw":71.1876},{"c":71.0279,"h":71.13,"l":71.0279,"n":9,"o":71.13,"t":"2026-10-05T21:45:00Z","v":965,"vw":71.096836},{"c":71.13,"h":71.13,"l":71.13,"n":1,"o":71.13,"t":"2026-10-05T22:00:00Z","v":130,"vw":71.13},{"c":71.06,"h":71.07,"l":71.06,"n":11,"o":71.07,"t":"2026-10-05T23:30:00Z","v":464,"vw":71.067175},{"c":71.31,"h":71.31,"l":71.31,"n":13,"o":71.31,"t":"2026-10-06T08:30:00Z","v":369,"vw":71.31},{"c":71.38,"h":71.38,"l":71.38,"n":9,"o":71.38,"t":"2026-10-06T11:00:00Z","v":536,"vw":71.38},{"c":71.26,"h":71.44,"l":71.26,"n":24,"o":71.44,"t":"2026-10-06T13:15:00Z","v":1231,"vw":71.387},{"c":71.32,"h":71.42,"l":71.2997,"n":3720,"o":71.32,"t":"2026-10-06T13:30:00Z","v":383615,"vw":71.346476},{"c":71.3365,"h":71.37,"l":71.295,"n":1291,"o":71.32,"t":"2026-10-06T13:45:00Z","v":127177,"vw":71.326251},{"c":71.335,"h":71.435,"l":71.315,"n":2403,"o":71.325,"t":"2026-10-06T14:00:00Z","v":402311,"vw":71.383795},{"c":71.205,"h":71.3599,"l":71.17,"n":1352,"o":71.34,"t":"2026-10-06T14:15:00Z","v":258654,"vw":71.262564},{"c":71.265,"h":71.295,"l":71.175,"n":1441,"o":71.2052,"t":"2026-10-06T14:30:00Z","v":132202,"vw":71.242278},{"c":71.3742,"h":71.385,"l":71.265,"n":1161,"o":71.27,"t":"2026-10-06T14:45:00Z","v":185185,"vw":71.325173},{"c":71.445,"h":71.445,"l":71.36,"n":1062,"o":71.38,"t":"2026-10-06T15:00:00Z","v":159336,"vw":71.399139},{"c":71.425,"h":71.46,"l":71.4,"n":1228,"o":71.45,"t":"2026-10-06T15:15:00Z","v":262521,"vw":71.427878},{"c":71.45,"h":71.4576,"l":71.4101,"n":1257,"o":71.425,"t":"2026-10-06T15:30:00Z","v":183316,"vw":71.434802},{"c":71.43,"h":71.48,"l":71.43,"n":1264,"o":71.45,"t":"2026-10-06T15:45:00Z","v":415051,"vw":71.456964},{"c":71.3752,"h":71.445,"l":71.36,"n":1380,"o":71.435,"t":"2026-10-06T16:00:00Z","v":187595,"vw":71.408521},{"c":71.315,"h":71.38,"l":71.31,"n":1105,"o":71.375,"t":"2026-10-06T16:15:00Z","v":419849,"vw":71.364496},{"c":71.3159,"h":71.345,"l":71.29,"n":922,"o":71.315,"t":"2026-10-06T16:30:00Z","v":133633,"vw":71.31349},{"c":71.281,"h":71.32,"l":71.26,"n":1089,"o":71.31,"t":"2026-10-06T16:45:00Z","v":137935,"vw":71.283092},{"c":71.2704,"h":71.315,"l":71.25,"n":959,"o":71.281,"t":"2026-10-06T17:00:00Z","v":143632,"vw":71.286319},{"c":71.2875,"h":71.315,"l":71.225,"n":1626,"o":71.275,"t":"2026-10-06T17:15:00Z","v":289182,"vw":71.261909},{"c":71.3201,"h":71.3299,"l":71.26,"n":1155,"o":71.28,"t":"2026-10-06T17:30:00Z","v":191078,"vw":71.305056},{"c":71.33,"h":71.36,"l":71.301,"n":2433,"o":71.32,"t":"2026-10-06T17:45:00Z","v":338067,"vw":71.33215},{"c":71.345,"h":71.36,"l":71.32,"n":1734,"o":71.335,"t":"2026-10-06T18:00:00Z","v":791687,"vw":71.340044},{"c":71.25,"h":71.35,"l":71.25,"n":1440,"o":71.35,"t":"2026-10-06T18:15:00Z","v":1060181,"vw":71.28425},{"c":71.241,"h":71.26,"l":71.22,"n":1316,"o":71.259,"t":"2026-10-06T18:30:00Z","v":387570,"vw":71.246683},{"c":71.2701,"h":71.28,"l":71.23,"n":1377,"o":71.241,"t":"2026-10-06T18:45:00Z","v":322382,"vw":71.250546},{"c":71.2699,"h":71.295,"l":71.24,"n":2045,"o":71.2755,"t":"2026-10-06T19:00:00Z","v":453229,"vw":71.269423},{"c":71.2,"h":71.28,"l":71.2,"n":1973,"o":71.265,"t":"2026-10-06T19:15:00Z","v":360925,"vw":71.245517},{"c":71.14,"h":71.21,"l":71.1301,"n":2508,"o":71.205,"t":"2026-10-06T19:30:00Z","v":399041,"vw":71.160415},{"c":71.115,"h":71.165,"l":71.11,"n":3937,"o":71.14,"t":"2026-10-06T19:45:00Z","v":682526,"vw":71.133835},{"c":71.18,"h":71.18,"l":71.11,"n":25,"o":71.11,"t":"2026-10-06T20:00:00Z","v":1409700,"vw":71.110148},{"c":71.1245,"h":71.1245,"l":71.1245,"n":1,"o":71.1245,"t":"2026-10-06T20:15:00Z","v":247,"vw":71.1245},{"c":71.5359,"h":71.5359,"l":71.5359,"n":3,"o":71.5359,"t":"2026-10-06T21:00:00Z","v":330,"vw":71.5359},{"c":71.246,"h":71.246,"l":71.18,"n":6,"o":71.18,"t":"2026-10-06T22:45:00Z","v":800,"vw":71.213},{"c":71.17,"h":71.17,"l":71.17,"n":1,"o":71.17,"t":"2026-10-06T23:30:00Z","v":100,"vw":71.17},{"c":70.92,"h":71.03,"l":70.92,"n":67,"o":71,"t":"2026-10-07T08:00:00Z","v":976,"vw":70.948131},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-07T11:00:00Z","v":150,"vw":70.87},{"c":70.2565,"h":70.2565,"l":70.2565,"n":2,"o":70.2565,"t":"2026-10-07T12:30:00Z","v":301,"vw":70.2565},{"c":70.2299,"h":70.2299,"l":70.2299,"n":1,"o":70.2299,"t":"2026-10-07T12:45:00Z","v":100,"vw":70.2299},{"c":70.31,"h":70.48,"l":70.31,"n":4,"o":70.48,"t":"2026-10-07T13:15:00Z","v":1780,"vw":70.360177},{"c":69.965,"h":70.165,"l":69.9217,"n":4448,"o":70.13,"t":"2026-10-07T13:30:00Z","v":568277,"vw":70.072005},{"c":70.04,"h":70.04,"l":69.9146,"n":2002,"o":69.97,"t":"2026-10-07T13:45:00Z","v":267385,"vw":69.979294},{"c":69.995,"h":70.055,"l":69.975,"n":3329,"o":70.05,"t":"2026-10-07T14:00:00Z","v":1088809,"vw":70.017218},{"c":70.115,"h":70.1599,"l":69.99,"n":2209,"o":69.995,"t":"2026-10-07T14:15:00Z","v":302951,"vw":70.08522},{"c":70.09,"h":70.17,"l":70.075,"n":2712,"o":70.11,"t":"2026-10-07T14:30:00Z","v":585606,"vw":70.126001},{"c":70.225,"h":70.23,"l":70.08,"n":1585,"o":70.085,"t":"2026-10-07T14:45:00Z","v":205947,"vw":70.136774},{"c":70.22,"h":70.29,"l":70.11,"n":1480,"o":70.22,"t":"2026-10-07T15:00:00Z","v":191411,"vw":70.17466},{"c":70.14,"h":70.2251,"l":70.08,"n":1371,"o":70.21,"t":"2026-10-07T15:15:00Z","v":228402,"vw":70.133754},{"c":70.225,"h":70.265,"l":70.13,"n":1738,"o":70.145,"t":"2026-10-07T15:30:00Z","v":439008,"vw":70.196602},{"c":70.25,"h":70.26,"l":70.185,"n":1202,"o":70.225,"t":"2026-10-07T15:45:00Z","v":215156,"vw":70.223881},{"c":70.285,"h":70.32,"l":70.195,"n":1174,"o":70.245,"t":"2026-10-07T16:00:00Z","v":231958,"vw":70.277187},{"c":70.2976,"h":70.3159,"l":70.27,"n":1491,"o":70.285,"t":"2026-10-07T16:15:00Z","v":371767,"vw":70.291323},{"c":70.2,"h":70.29,"l":70.19,"n":1047,"o":70.29,"t":"2026-10-07T16:30:00Z","v":159329,"vw":70.233193},{"c":70.245,"h":70.27,"l":70.1925,"n":1023,"o":70.205,"t":"2026-10-07T16:45:00Z","v":196079,"vw":70.222182},{"c":70.375,"h":70.41,"l":70.215,"n":1161,"o":70.24,"t":"2026-10-07T17:00:00Z","v":211137,"vw":70.334844},{"c":70.3401,"h":70.42,"l":70.34,"n":780,"o":70.375,"t":"2026-10-07T17:15:00Z","v":124239,"vw":70.375705},{"c":70.325,"h":70.365,"l":70.32,"n":960,"o":70.345,"t":"2026-10-07T17:30:00Z","v":218285,"vw":70.335206},{"c":70.325,"h":70.355,"l":70.2941,"n":2078,"o":70.32,"t":"2026-10-07T17:45:00Z","v":202201,"vw":70.320173},{"c":70.33,"h":70.418,"l":70.3,"n":1217,"o":70.325,"t":"2026-10-07T18:00:00Z","v":913212,"vw":70.343292},{"c":70.34,"h":70.35,"l":70.305,"n":958,"o":70.34,"t":"2026-10-07T18:15:00Z","v":154706,"vw":70.323971},{"c":70.335,"h":70.36,"l":70.28,"n":1203,"o":70.345,"t":"2026-10-07T18:30:00Z","v":1220886,"vw":70.337257},{"c":70.33,"h":70.36,"l":70.3211,"n":1037,"o":70.335,"t":"2026-10-07T18:45:00Z","v":163022,"vw":70.343368},{"c":70.265,"h":70.345,"l":70.245,"n":1689,"o":70.325,"t":"2026-10-07T19:00:00Z","v":312543,"vw":70.288947},{"c":70.285,"h":70.3099,"l":70.2501,"n":1184,"o":70.265,"t":"2026-10-07T19:15:00Z","v":230107,"vw":70.283358},{"c":70.265,"h":70.3,"l":70.25,"n":1589,"o":70.28,"t":"2026-10-07T19:30:00Z","v":254422,"vw":70.278858},{"c":70.27,"h":70.285,"l":70.23,"n":2846,"o":70.265,"t":"2026-10-07T19:45:00Z","v":542908,"vw":70.255887},{"c":70.26,"h":70.26,"l":70.26,"n":29,"o":70.26,"t":"2026-10-07T20:00:00Z","v":158098,"vw":70.26},{"c":70.24,"h":70.27,"l":70.22,"n":53,"o":70.22,"t":"2026-10-07T20:30:00Z","v":2073,"vw":70.229822},{"c":70.48,"h":71.07,"l":70.48,"n":3,"o":71.07,"t":"2026-10-07T21:15:00Z","v":413,"vw":70.799156},{"c":70.214,"h":70.214,"l":70.214,"n":1,"o":70.214,"t":"2026-10-07T22:00:00Z","v":1954,"vw":70.214},{"c":70.43,"h":70.43,"l":70.43,"n":1,"o":70.43,"t":"2026-10-07T23:00:00Z","v":200,"vw":70.43},{"c":69.53,"h":69.7514,"l":69.5,"n":56,"o":69.7514,"t":"2026-10-08T08:00:00Z","v":1030,"vw":69.568819},{"c":69.4,"h":69.46,"l":69.4,"n":6,"o":69.46,"t":"2026-10-08T10:30:00Z","v":460,"vw":69.435556},{"c":69.75,"h":69.75,"l":69.75,"n":32,"o":69.75,"t":"2026-10-08T11:00:00Z","v":426,"vw":69.75},{"c":69.41,"h":69.41,"l":69.41,"n":29,"o":69.41,"t":"2026-10-08T11:15:00Z","v":373,"vw":69.41},{"c":69.8,"h":69.8,"l":69.8,"n":2,"o":69.8,"t":"2026-10-08T12:00:00Z","v":114,"vw":69.8},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-08T12:45:00Z","v":300,"vw":70},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-10-08T13:15:00Z","v":400,"vw":69.75},{"c":69.78,"h":69.869,"l":69.7,"n":3467,"o":69.7,"t":"2026-10-08T13:30:00Z","v":410360,"vw":69.756552},{"c":69.795,"h":69.9,"l":69.76,"n":1524,"o":69.785,"t":"2026-10-08T13:45:00Z","v":544618,"vw":69.803312},{"c":69.815,"h":69.885,"l":69.78,"n":1713,"o":69.7901,"t":"2026-10-08T14:00:00Z","v":290162,"vw":69.838169},{"c":69.955,"h":69.955,"l":69.815,"n":1165,"o":69.825,"t":"2026-10-08T14:15:00Z","v":188523,"vw":69.883028},{"c":69.85,"h":69.99,"l":69.825,"n":1527,"o":69.955,"t":"2026-10-08T14:30:00Z","v":238727,"vw":69.9007},{"c":69.71,"h":69.845,"l":69.7,"n":1525,"o":69.84,"t":"2026-10-08T14:45:00Z","v":329233,"vw":69.776303},{"c":69.58,"h":69.705,"l":69.575,"n":1811,"o":69.7,"t":"2026-10-08T15:00:00Z","v":381921,"vw":69.655094},{"c":69.545,"h":69.6057,"l":69.51,"n":2060,"o":69.56,"t":"2026-10-08T15:15:00Z","v":519726,"vw":69.56153},{"c":69.495,"h":69.5501,"l":69.455,"n":1582,"o":69.55,"t":"2026-10-08T15:30:00Z","v":308463,"vw":69.491749},{"c":69.4659,"h":69.52,"l":69.44,"n":1439,"o":69.5,"t":"2026-10-08T15:45:00Z","v":247678,"vw":69.47674},{"c":69.52,"h":69.535,"l":69.43,"n":1272,"o":69.465,"t":"2026-10-08T16:00:00Z","v":276144,"vw":69.468036},{"c":69.695,"h":69.94,"l":69.52,"n":2781,"o":69.53,"t":"2026-10-08T16:15:00Z","v":487251,"vw":69.710418},{"c":69.6886,"h":69.755,"l":69.61,"n":1253,"o":69.68,"t":"2026-10-08T16:30:00Z","v":281273,"vw":69.694591},{"c":69.575,"h":69.705,"l":69.535,"n":2379,"o":69.68,"t":"2026-10-08T16:45:00Z","v":484943,"vw":69.587169},{"c":69.74,"h":69.75,"l":69.505,"n":1444,"o":69.565,"t":"2026-10-08T17:00:00Z","v":261943,"vw":69.575832},{"c":69.675,"h":69.78,"l":69.625,"n":1485,"o":69.74,"t":"2026-10-08T17:15:00Z","v":276998,"vw":69.706567},{"c":69.79,"h":69.795,"l":69.66,"n":1618,"o":69.685,"t":"2026-10-08T17:30:00Z","v":348120,"vw":69.734848},{"c":69.74,"h":69.785,"l":69.6745,"n":1876,"o":69.78,"t":"2026-10-08T17:45:00Z","v":239430,"vw":69.715086},{"c":69.7253,"h":69.75,"l":69.64,"n":1126,"o":69.74,"t":"2026-10-08T18:00:00Z","v":211869,"vw":69.68996},{"c":69.7399,"h":69.775,"l":69.69,"n":1300,"o":69.715,"t":"2026-10-08T18:15:00Z","v":205996,"vw":69.735885},{"c":69.7042,"h":69.73,"l":69.6801,"n":1333,"o":69.73,"t":"2026-10-08T18:30:00Z","v":1035505,"vw":69.708382},{"c":69.74,"h":69.765,"l":69.7,"n":1238,"o":69.7099,"t":"2026-10-08T18:45:00Z","v":180016,"vw":69.729375},{"c":69.79,"h":69.8,"l":69.725,"n":2053,"o":69.7356,"t":"2026-10-08T19:00:00Z","v":393334,"vw":69.777739},{"c":69.76,"h":69.83,"l":69.74,"n":2635,"o":69.79,"t":"2026-10-08T19:15:00Z","v":1205242,"vw":69.76535},{"c":69.775,"h":69.805,"l":69.72,"n":4158,"o":69.755,"t":"2026-10-08T19:30:00Z","v":934711,"vw":69.768045},{"c":69.86,"h":69.87,"l":69.77,"n":6467,"o":69.775,"t":"2026-10-08T19:45:00Z","v":1775668,"vw":69.833188},{"c":69.7301,"h":69.86,"l":69.7301,"n":31,"o":69.86,"t":"2026-10-08T20:00:00Z","v":4844385,"vw":69.731117},{"c":69.8032,"h":69.86,"l":69.8032,"n":41,"o":69.86,"t":"2026-10-08T20:15:00Z","v":1831,"vw":69.856147},{"c":69.92,"h":70.03,"l":69.83,"n":26,"o":69.86,"t":"2026-10-08T20:30:00Z","v":2099,"vw":69.903817},{"c":70.02,"h":70.02,"l":70.02,"n":3,"o":70.02,"t":"2026-10-08T20:45:00Z","v":380,"vw":70.02},{"c":70.3171,"h":70.3171,"l":69.842,"n":3,"o":69.842,"t":"2026-10-08T22:45:00Z","v":370,"vw":70.181357},{"c":70.105,"h":70.25,"l":69.86,"n":5052,"o":70.15,"t":"2026-10-09T13:30:00Z","v":938659,"vw":70.184225},{"c":70.195,"h":70.215,"l":70.09,"n":1441,"o":70.11,"t":"2026-10-09T13:45:00Z","v":232044,"vw":70.166774},{"c":70.125,"h":70.195,"l":70.075,"n":1888,"o":70.195,"t":"2026-10-09T14:00:00Z","v":344245,"vw":70.129941},{"c":70.105,"h":70.15,"l":70.07,"n":1212,"o":70.125,"t":"2026-10-09T14:15:00Z","v":280388,"vw":70.107405},{"c":70.1158,"h":70.145,"l":70.075,"n":1225,"o":70.11,"t":"2026-10-09T14:30:00Z","v":135333,"vw":70.107034},{"c":70.1001,"h":70.135,"l":70.065,"n":1060,"o":70.115,"t":"2026-10-09T14:45:00Z","v":175946,"vw":70.111306},{"c":70.14,"h":70.18,"l":70.065,"n":1336,"o":70.1001,"t":"2026-10-09T15:00:00Z","v":204963,"vw":70.129274},{"c":70.135,"h":70.2001,"l":70.12,"n":1070,"o":70.155,"t":"2026-10-09T15:15:00Z","v":213695,"vw":70.174965},{"c":70.135,"h":70.1751,"l":70.12,"n":1266,"o":70.13,"t":"2026-10-09T15:30:00Z","v":250748,"vw":70.144009},{"c":70.1675,"h":70.1801,"l":70.115,"n":925,"o":70.135,"t":"2026-10-09T15:45:00Z","v":145508,"vw":70.160974},{"c":70.1898,"h":70.1898,"l":70.135,"n":1048,"o":70.16,"t":"2026-10-09T16:00:00Z","v":181754,"vw":70.167907},{"c":70.175,"h":70.19,"l":70.15,"n":755,"o":70.185,"t":"2026-10-09T16:15:00Z","v":128157,"vw":70.169446},{"c":70.185,"h":70.2,"l":70.175,"n":789,"o":70.18,"t":"2026-10-09T16:30:00Z","v":140833,"vw":70.191201},{"c":70.175,"h":70.23,"l":70.175,"n":1197,"o":70.19,"t":"2026-10-09T16:45:00Z","v":376645,"vw":70.195898},{"c":70.18,"h":70.21,"l":70.16,"n":1021,"o":70.18,"t":"2026-10-09T17:00:00Z","v":611794,"vw":70.179905},{"c":70.19,"h":70.21,"l":70.17,"n":900,"o":70.175,"t":"2026-10-09T17:15:00Z","v":156414,"vw":70.193586},{"c":70.215,"h":70.235,"l":70.185,"n":900,"o":70.1901,"t":"2026-10-09T17:30:00Z","v":154985,"vw":70.204195},{"c":70.24,"h":70.25,"l":70.2,"n":1612,"o":70.215,"t":"2026-10-09T17:45:00Z","v":116284,"vw":70.220356},{"c":70.265,"h":70.29,"l":70.23,"n":1036,"o":70.245,"t":"2026-10-09T18:00:00Z","v":155846,"vw":70.256042},{"c":70.265,"h":70.29,"l":70.25,"n":1080,"o":70.2635,"t":"2026-10-09T18:15:00Z","v":159879,"vw":70.266254},{"c":70.255,"h":70.27,"l":70.24,"n":1132,"o":70.265,"t":"2026-10-09T18:30:00Z","v":206941,"vw":70.254024},{"c":70.335,"h":70.385,"l":70.25,"n":1826,"o":70.26,"t":"2026-10-09T18:45:00Z","v":768424,"vw":70.341089},{"c":70.345,"h":70.37,"l":70.3342,"n":1138,"o":70.335,"t":"2026-10-09T19:00:00Z","v":361433,"vw":70.359248},{"c":70.335,"h":70.3693,"l":70.33,"n":1288,"o":70.345,"t":"2026-10-09T19:15:00Z","v":288037,"vw":70.347559},{"c":70.3341,"h":70.36,"l":70.32,"n":1529,"o":70.335,"t":"2026-10-09T19:30:00Z","v":261796,"vw":70.339994},{"c":70.355,"h":70.365,"l":70.29,"n":1913,"o":70.335,"t":"2026-10-09T19:45:00Z","v":347661,"vw":70.339127},{"c":70.2397,"h":70.38,"l":70.2397,"n":19,"o":70.35,"t":"2026-10-09T20:00:00Z","v":27018,"vw":70.349833},{"c":70.21,"h":70.21,"l":70.21,"n":1,"o":70.21,"t":"2026-10-09T20:15:00Z","v":137,"vw":70.21},{"c":70.2523,"h":70.2523,"l":70.2523,"n":1,"o":70.2523,"t":"2026-10-09T20:30:00Z","v":187,"vw":70.2523},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-09T21:00:00Z","v":100,"vw":70.1},{"c":70.4,"h":70.4,"l":70.4,"n":2,"o":70.4,"t":"2026-10-09T21:15:00Z","v":501,"vw":70.4},{"c":70.39,"h":70.39,"l":70.39,"n":3,"o":70.39,"t":"2026-10-09T21:30:00Z","v":430,"vw":70.39},{"c":70.1,"h":70.1,"l":70.1,"n":3,"o":70.1,"t":"2026-10-12T11:00:00Z","v":306,"vw":70.1},{"c":70.05,"h":70.08,"l":70.05,"n":4,"o":70.08,"t":"2026-10-12T11:30:00Z","v":2072,"vw":70.064713},{"c":70.95,"h":70.95,"l":70.1045,"n":4,"o":70.1045,"t":"2026-10-12T12:00:00Z","v":27319,"vw":70.240432},{"c":70.125,"h":70.19,"l":70.1,"n":4968,"o":70.18,"t":"2026-10-12T13:30:00Z","v":320381,"vw":70.149463},{"c":70.165,"h":70.18,"l":70.095,"n":2041,"o":70.125,"t":"2026-10-12T13:45:00Z","v":286610,"vw":70.138689},{"c":70.095,"h":70.165,"l":70.07,"n":1571,"o":70.165,"t":"2026-10-12T14:00:00Z","v":274884,"vw":70.108072},{"c":70.045,"h":70.1076,"l":70.045,"n":1336,"o":70.095,"t":"2026-10-12T14:15:00Z","v":116445,"vw":70.072081},{"c":70.04,"h":70.085,"l":70.01,"n":1551,"o":70.045,"t":"2026-10-12T14:30:00Z","v":200261,"vw":70.053958},{"c":70.02,"h":70.0597,"l":69.98,"n":1219,"o":70.035,"t":"2026-10-12T14:45:00Z","v":146253,"vw":70.012103},{"c":70.01,"h":70.045,"l":69.985,"n":1277,"o":70.01,"t":"2026-10-12T15:00:00Z","v":243053,"vw":70.004433},{"c":70.005,"h":70.03,"l":69.97,"n":893,"o":70.015,"t":"2026-10-12T15:15:00Z","v":113384,"vw":70.002174},{"c":70.085,"h":70.0999,"l":70,"n":952,"o":70,"t":"2026-10-12T15:30:00Z","v":129530,"vw":70.054813},{"c":70.065,"h":70.1,"l":70.03,"n":951,"o":70.08,"t":"2026-10-12T15:45:00Z","v":128156,"vw":70.065892},{"c":70.045,"h":70.1,"l":70.04,"n":1036,"o":70.06,"t":"2026-10-12T16:00:00Z","v":862530,"vw":70.053629},{"c":69.995,"h":70.06,"l":69.995,"n":809,"o":70.04,"t":"2026-10-12T16:15:00Z","v":128475,"vw":70.02826},{"c":69.9999,"h":70.0299,"l":69.98,"n":745,"o":69.995,"t":"2026-10-12T16:30:00Z","v":112213,"vw":70.010334},{"c":69.99,"h":70.005,"l":69.955,"n":759,"o":69.9901,"t":"2026-10-12T16:45:00Z","v":77004,"vw":69.983226},{"c":70.02,"h":70.03,"l":69.98,"n":678,"o":69.99,"t":"2026-10-12T17:00:00Z","v":72391,"vw":70.003403},{"c":69.99,"h":70.02,"l":69.99,"n":735,"o":70.015,"t":"2026-10-12T17:15:00Z","v":102881,"vw":70.008529},{"c":69.98,"h":70.01,"l":69.97,"n":977,"o":69.995,"t":"2026-10-12T17:30:00Z","v":128777,"vw":69.985433},{"c":69.985,"h":69.99,"l":69.9701,"n":2652,"o":69.9876,"t":"2026-10-12T17:45:00Z","v":173999,"vw":69.983392},{"c":69.975,"h":70,"l":69.965,"n":1248,"o":69.985,"t":"2026-10-12T18:00:00Z","v":255055,"vw":69.981507},{"c":69.95,"h":69.9751,"l":69.9401,"n":989,"o":69.975,"t":"2026-10-12T18:15:00Z","v":239646,"vw":69.957426},{"c":69.945,"h":69.96,"l":69.93,"n":801,"o":69.955,"t":"2026-10-12T18:30:00Z","v":118605,"vw":69.946608},{"c":69.9152,"h":69.9499,"l":69.895,"n":1076,"o":69.9499,"t":"2026-10-12T18:45:00Z","v":171212,"vw":69.913867},{"c":69.9101,"h":69.93,"l":69.9,"n":1172,"o":69.915,"t":"2026-10-12T19:00:00Z","v":251808,"vw":69.914162},{"c":69.945,"h":69.95,"l":69.905,"n":1616,"o":69.915,"t":"2026-10-12T19:15:00Z","v":312309,"vw":69.925725},{"c":69.94,"h":69.975,"l":69.94,"n":1476,"o":69.9499,"t":"2026-10-12T19:30:00Z","v":222224,"vw":69.951769},{"c":69.94,"h":69.97,"l":69.93,"n":1616,"o":69.94,"t":"2026-10-12T19:45:00Z","v":296642,"vw":69.946392},{"c":69.94,"h":69.95,"l":69.94,"n":135,"o":69.95,"t":"2026-10-12T20:00:00Z","v":17783,"vw":69.948847},{"c":70.39,"h":70.39,"l":69.95,"n":14,"o":69.95,"t":"2026-10-12T20:30:00Z","v":367,"vw":70.168254},{"c":70,"h":70.01,"l":70,"n":4,"o":70.01,"t":"2026-10-12T21:00:00Z","v":242,"vw":70.004958},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-12T22:00:00Z","v":229,"vw":69.99},{"c":70.1129,"h":70.1129,"l":70.1129,"n":2,"o":70.1129,"t":"2026-10-12T23:00:00Z","v":176,"vw":70.1129},{"c":70.01,"h":70.01,"l":70.01,"n":3,"o":70.01,"t":"2026-10-12T23:15:00Z","v":140,"vw":70.01},{"c":69.93,"h":70.04,"l":69.93,"n":79,"o":70.01,"t":"2026-10-12T23:45:00Z","v":6257,"vw":70.0042},{"c":70,"h":70,"l":70,"n":24,"o":70,"t":"2026-10-13T12:45:00Z","v":473,"vw":70},{"c":69.8669,"h":69.8669,"l":69.8669,"n":1,"o":69.8669,"t":"2026-10-13T13:15:00Z","v":214,"vw":69.8669},{"c":70.1,"h":70.16,"l":69.96,"n":2684,"o":69.98,"t":"2026-10-13T13:30:00Z","v":316990,"vw":70.058745},{"c":69.905,"h":70.13,"l":69.905,"n":1286,"o":70.115,"t":"2026-10-13T13:45:00Z","v":177115,"vw":70.001316},{"c":69.9114,"h":69.96,"l":69.835,"n":2590,"o":69.905,"t":"2026-10-13T14:00:00Z","v":440702,"vw":69.899693},{"c":69.875,"h":69.925,"l":69.83,"n":1571,"o":69.915,"t":"2026-10-13T14:15:00Z","v":308049,"vw":69.883477},{"c":69.885,"h":69.92,"l":69.86,"n":1485,"o":69.88,"t":"2026-10-13T14:30:00Z","v":215014,"vw":69.894892},{"c":69.84,"h":69.92,"l":69.84,"n":1200,"o":69.885,"t":"2026-10-13T14:45:00Z","v":214380,"vw":69.888864},{"c":69.91,"h":69.92,"l":69.81,"n":1263,"o":69.845,"t":"2026-10-13T15:00:00Z","v":290738,"vw":69.877004},{"c":69.86,"h":69.92,"l":69.855,"n":921,"o":69.905,"t":"2026-10-13T15:15:00Z","v":120638,"vw":69.896691},{"c":69.855,"h":69.88,"l":69.8,"n":1177,"o":69.8699,"t":"2026-10-13T15:30:00Z","v":233732,"vw":69.849305},{"c":69.915,"h":69.92,"l":69.825,"n":1065,"o":69.86,"t":"2026-10-13T15:45:00Z","v":209233,"vw":69.858237},{"c":69.905,"h":69.94,"l":69.865,"n":1077,"o":69.92,"t":"2026-10-13T16:00:00Z","v":235525,"vw":69.90597},{"c":69.91,"h":69.93,"l":69.89,"n":972,"o":69.905,"t":"2026-10-13T16:15:00Z","v":205609,"vw":69.90167},{"c":69.945,"h":69.96,"l":69.9086,"n":1011,"o":69.91,"t":"2026-10-13T16:30:00Z","v":212580,"vw":69.926162},{"c":69.8799,"h":69.96,"l":69.87,"n":1153,"o":69.9445,"t":"2026-10-13T16:45:00Z","v":278563,"vw":69.927946},{"c":69.905,"h":69.92,"l":69.855,"n":888,"o":69.88,"t":"2026-10-13T17:00:00Z","v":121257,"vw":69.886328},{"c":69.885,"h":69.93,"l":69.881,"n":1045,"o":69.91,"t":"2026-10-13T17:15:00Z","v":201747,"vw":69.907617},{"c":69.945,"h":69.95,"l":69.885,"n":792,"o":69.885,"t":"2026-10-13T17:30:00Z","v":115678,"vw":69.930621},{"c":69.9,"h":69.94,"l":69.8639,"n":2042,"o":69.94,"t":"2026-10-13T17:45:00Z","v":249217,"vw":69.899896},{"c":70.0351,"h":70.0699,"l":69.9002,"n":1168,"o":69.905,"t":"2026-10-13T18:00:00Z","v":271537,"vw":70.000871},{"c":70.055,"h":70.06,"l":69.995,"n":1053,"o":70.0399,"t":"2026-10-13T18:15:00Z","v":185681,"vw":70.029545},{"c":70.055,"h":70.0751,"l":70.015,"n":1370,"o":70.055,"t":"2026-10-13T18:30:00Z","v":333598,"vw":70.047019},{"c":70.085,"h":70.09,"l":70.045,"n":1280,"o":70.0599,"t":"2026-10-13T18:45:00Z","v":372410,"vw":70.067785},{"c":70.095,"h":70.105,"l":70.0624,"n":2690,"o":70.085,"t":"2026-10-13T19:00:00Z","v":635652,"vw":70.09128},{"c":70.085,"h":70.1,"l":70.07,"n":3284,"o":70.095,"t":"2026-10-13T19:15:00Z","v":884613,"vw":70.092025},{"c":70.105,"h":70.13,"l":70.09,"n":2217,"o":70.09,"t":"2026-10-13T19:30:00Z","v":339970,"vw":70.113516},{"c":70.07,"h":70.125,"l":70.035,"n":2675,"o":70.105,"t":"2026-10-13T19:45:00Z","v":600924,"vw":70.087502},{"c":70.06,"h":70.06,"l":70.06,"n":18,"o":70.06,"t":"2026-10-13T20:00:00Z","v":70137,"vw":70.06},{"c":70.2,"h":70.2,"l":70.2,"n":14,"o":70.2,"t":"2026-10-13T20:15:00Z","v":145,"vw":70.2},{"c":70.2555,"h":70.2555,"l":70.2555,"n":1,"o":70.2555,"t":"2026-10-13T20:45:00Z","v":100,"vw":70.2555},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-13T22:45:00Z","v":119,"vw":69.8},{"c":69.8,"h":69.8,"l":69.8,"n":37,"o":69.8,"t":"2026-10-14T12:30:00Z","v":472,"vw":69.8},{"c":69.548,"h":69.6142,"l":69.548,"n":3,"o":69.6,"t":"2026-10-14T12:45:00Z","v":1705,"vw":69.555085},{"c":69.44,"h":69.5,"l":69.44,"n":22,"o":69.5,"t":"2026-10-14T13:00:00Z","v":614,"vw":69.487976},{"c":69.29,"h":69.5,"l":69.29,"n":120,"o":69.5,"t":"2026-10-14T13:15:00Z","v":1405,"vw":69.325},{"c":69.635,"h":69.715,"l":69.5,"n":3409,"o":69.55,"t":"2026-10-14T13:30:00Z","v":323806,"vw":69.595823},{"c":69.4,"h":69.67,"l":69.3938,"n":2157,"o":69.635,"t":"2026-10-14T13:45:00Z","v":216443,"vw":69.531056},{"c":69.4199,"h":69.47,"l":69.3342,"n":2166,"o":69.39,"t":"2026-10-14T14:00:00Z","v":337723,"vw":69.413222},{"c":69.435,"h":69.47,"l":69.36,"n":2155,"o":69.4145,"t":"2026-10-14T14:15:00Z","v":353167,"vw":69.41071},{"c":69.54,"h":69.57,"l":69.405,"n":2280,"o":69.43,"t":"2026-10-14T14:30:00Z","v":340571,"vw":69.466083},{"c":69.43,"h":69.54,"l":69.37,"n":1660,"o":69.54,"t":"2026-10-14T14:45:00Z","v":372818,"vw":69.459097},{"c":69.31,"h":69.4392,"l":69.25,"n":1875,"o":69.4392,"t":"2026-10-14T15:00:00Z","v":402380,"vw":69.318621},{"c":69.41,"h":69.456,"l":69.31,"n":1566,"o":69.3101,"t":"2026-10-14T15:15:00Z","v":276574,"vw":69.399644},{"c":69.33,"h":69.415,"l":69.285,"n":1604,"o":69.415,"t":"2026-10-14T15:30:00Z","v":332657,"vw":69.34653},{"c":69.295,"h":69.369,"l":69.275,"n":1519,"o":69.34,"t":"2026-10-14T15:45:00Z","v":1154911,"vw":69.329752},{"c":69.175,"h":69.32,"l":69.165,"n":3400,"o":69.29,"t":"2026-10-14T16:00:00Z","v":1227167,"vw":69.249409},{"c":69.195,"h":69.2,"l":69.15,"n":1589,"o":69.175,"t":"2026-10-14T16:15:00Z","v":452151,"vw":69.181206},{"c":69.275,"h":69.275,"l":69.1536,"n":1186,"o":69.19,"t":"2026-10-14T16:30:00Z","v":245363,"vw":69.205431},{"c":69.285,"h":69.29,"l":69.22,"n":1140,"o":69.275,"t":"2026-10-14T16:45:00Z","v":281276,"vw":69.255068},{"c":69.23,"h":69.305,"l":69.2116,"n":1075,"o":69.29,"t":"2026-10-14T17:00:00Z","v":201451,"vw":69.245992},{"c":69.245,"h":69.29,"l":69.21,"n":1304,"o":69.23,"t":"2026-10-14T17:15:00Z","v":195955,"vw":69.246796},{"c":69.225,"h":69.265,"l":69.19,"n":1621,"o":69.25,"t":"2026-10-14T17:30:00Z","v":327825,"vw":69.233292},{"c":69.165,"h":69.23,"l":69.125,"n":2472,"o":69.22,"t":"2026-10-14T17:45:00Z","v":344299,"vw":69.186124},{"c":69.3,"h":69.305,"l":69.105,"n":1271,"o":69.1651,"t":"2026-10-14T18:00:00Z","v":269281,"vw":69.199318},{"c":69.33,"h":69.3359,"l":69.28,"n":1273,"o":69.3,"t":"2026-10-14T18:15:00Z","v":165954,"vw":69.306198},{"c":69.2799,"h":69.3351,"l":69.2501,"n":1554,"o":69.325,"t":"2026-10-14T18:30:00Z","v":339705,"vw":69.303441},{"c":69.285,"h":69.31,"l":69.245,"n":1444,"o":69.275,"t":"2026-10-14T18:45:00Z","v":284472,"vw":69.28033},{"c":69.28,"h":69.3,"l":69.2,"n":1564,"o":69.285,"t":"2026-10-14T19:00:00Z","v":304092,"vw":69.252263},{"c":69.2901,"h":69.36,"l":69.2701,"n":1594,"o":69.285,"t":"2026-10-14T19:15:00Z","v":227247,"vw":69.325973},{"c":69.275,"h":69.33,"l":69.24,"n":2483,"o":69.295,"t":"2026-10-14T19:30:00Z","v":504125,"vw":69.287121},{"c":69.31,"h":69.33,"l":69.245,"n":5411,"o":69.28,"t":"2026-10-14T19:45:00Z","v":1000241,"vw":69.290174},{"c":69.0636,"h":69.3,"l":69.0636,"n":23,"o":69.3,"t":"2026-10-14T20:00:00Z","v":194972,"vw":69.29975},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-14T20:15:00Z","v":342,"vw":69.2},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-10-14T21:00:00Z","v":132,"vw":69.58},{"c":69.2,"h":69.2,"l":69.2,"n":2,"o":69.2,"t":"2026-10-14T21:30:00Z","v":215,"vw":69.2},{"c":69.6311,"h":69.6311,"l":69.6311,"n":1,"o":69.6311,"t":"2026-10-14T21:45:00Z","v":100,"vw":69.6311},{"c":69.34,"h":69.34,"l":69.29,"n":13,"o":69.34,"t":"2026-10-14T23:30:00Z","v":1800,"vw":69.314184},{"c":69.11,"h":69.11,"l":69.11,"n":16,"o":69.11,"t":"2026-10-15T08:00:00Z","v":224,"vw":69.11},{"c":69.0082,"h":69.0082,"l":69.0082,"n":2,"o":69.0082,"t":"2026-10-15T11:00:00Z","v":194,"vw":69.0082},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-15T11:15:00Z","v":203,"vw":69},{"c":69.1,"h":69.1,"l":69.05,"n":14,"o":69.05,"t":"2026-10-15T11:45:00Z","v":1221,"vw":69.06415},{"c":69,"h":69,"l":69,"n":68,"o":69,"t":"2026-10-15T12:00:00Z","v":2940,"vw":69},{"c":68.95,"h":68.95,"l":68.95,"n":20,"o":68.95,"t":"2026-10-15T12:30:00Z","v":2274,"vw":68.95},{"c":68.985,"h":69.095,"l":68.89,"n":5109,"o":69.03,"t":"2026-10-15T13:30:00Z","v":517357,"vw":69.009233},{"c":68.915,"h":68.985,"l":68.82,"n":2236,"o":68.985,"t":"2026-10-15T13:45:00Z","v":384101,"vw":68.873077},{"c":69.02,"h":69.13,"l":68.9,"n":3492,"o":68.915,"t":"2026-10-15T14:00:00Z","v":749276,"vw":69.066864},{"c":69.08,"h":69.1151,"l":69,"n":2121,"o":69.025,"t":"2026-10-15T14:15:00Z","v":421733,"vw":69.062331},{"c":69.305,"h":69.365,"l":69.0701,"n":1664,"o":69.09,"t":"2026-10-15T14:30:00Z","v":680404,"vw":69.221371},{"c":69.394,"h":69.405,"l":69.275,"n":1306,"o":69.3,"t":"2026-10-15T14:45:00Z","v":220061,"vw":69.324236},{"c":69.435,"h":69.45,"l":69.37,"n":2305,"o":69.405,"t":"2026-10-15T15:00:00Z","v":573394,"vw":69.406518},{"c":69.405,"h":69.4978,"l":69.375,"n":1642,"o":69.44,"t":"2026-10-15T15:15:00Z","v":293478,"vw":69.429064},{"c":69.425,"h":69.465,"l":69.36,"n":2109,"o":69.4001,"t":"2026-10-15T15:30:00Z","v":393088,"vw":69.407717},{"c":69.415,"h":69.43,"l":69.355,"n":1786,"o":69.425,"t":"2026-10-15T15:45:00Z","v":351196,"vw":69.405013},{"c":69.3054,"h":69.425,"l":69.295,"n":1523,"o":69.415,"t":"2026-10-15T16:00:00Z","v":245666,"vw":69.33149},{"c":69.355,"h":69.375,"l":69.295,"n":1358,"o":69.305,"t":"2026-10-15T16:15:00Z","v":175889,"vw":69.333102},{"c":69.405,"h":69.44,"l":69.3301,"n":1427,"o":69.355,"t":"2026-10-15T16:30:00Z","v":388251,"vw":69.377909},{"c":69.4,"h":69.415,"l":69.3545,"n":1387,"o":69.405,"t":"2026-10-15T16:45:00Z","v":280045,"vw":69.378456},{"c":69.44,"h":69.455,"l":69.365,"n":1067,"o":69.4,"t":"2026-10-15T17:00:00Z","v":219517,"vw":69.413807},{"c":69.42,"h":69.47,"l":69.419,"n":1261,"o":69.445,"t":"2026-10-15T17:15:00Z","v":253506,"vw":69.443827},{"c":69.53,"h":69.59,"l":69.415,"n":1210,"o":69.42,"t":"2026-10-15T17:30:00Z","v":192149,"vw":69.50821},{"c":69.54,"h":69.555,"l":69.5103,"n":2218,"o":69.525,"t":"2026-10-15T17:45:00Z","v":264329,"vw":69.531286},{"c":69.455,"h":69.55,"l":69.455,"n":1704,"o":69.54,"t":"2026-10-15T18:00:00Z","v":666106,"vw":69.488613},{"c":69.5,"h":69.5054,"l":69.45,"n":1110,"o":69.4501,"t":"2026-10-15T18:15:00Z","v":261033,"vw":69.475664},{"c":69.515,"h":69.54,"l":69.49,"n":1376,"o":69.495,"t":"2026-10-15T18:30:00Z","v":296007,"vw":69.511802},{"c":69.525,"h":69.54,"l":69.5007,"n":1758,"o":69.5105,"t":"2026-10-15T18:45:00Z","v":472530,"vw":69.520589},{"c":69.63,"h":69.635,"l":69.525,"n":1971,"o":69.525,"t":"2026-10-15T19:00:00Z","v":514815,"vw":69.58102},{"c":69.595,"h":69.65,"l":69.595,"n":1857,"o":69.625,"t":"2026-10-15T19:15:00Z","v":334483,"vw":69.630179},{"c":69.665,"h":69.67,"l":69.57,"n":1813,"o":69.59,"t":"2026-10-15T19:30:00Z","v":341320,"vw":69.630807},{"c":69.65,"h":69.72,"l":69.61,"n":3298,"o":69.67,"t":"2026-10-15T19:45:00Z","v":716167,"vw":69.675303},{"c":69.73,"h":69.73,"l":69.65,"n":40,"o":69.664,"t":"2026-10-15T20:00:00Z","v":56130,"vw":69.660342},{"c":69.7,"h":69.74,"l":69.7,"n":19,"o":69.74,"t":"2026-10-15T20:15:00Z","v":2745,"vw":69.712161},{"c":69.75,"h":69.75,"l":69.72,"n":6,"o":69.72,"t":"2026-10-15T20:30:00Z","v":915,"vw":69.725549},{"c":69.728,"h":70,"l":69.7127,"n":16,"o":70,"t":"2026-10-15T21:15:00Z","v":1946,"vw":69.761449},{"c":69.7,"h":69.75,"l":69.7,"n":58,"o":69.73,"t":"2026-10-15T21:45:00Z","v":2630,"vw":69.725979},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-15T22:00:00Z","v":1021,"vw":69.8},{"c":69.6784,"h":69.99,"l":69.6784,"n":5,"o":69.79,"t":"2026-10-15T22:15:00Z","v":498,"vw":69.8087},{"c":69.93,"h":69.93,"l":69.93,"n":1,"o":69.93,"t":"2026-10-16T10:00:00Z","v":100,"vw":69.93},{"c":70.06,"h":70.06,"l":70.06,"n":2,"o":70.06,"t":"2026-10-16T10:15:00Z","v":268,"vw":70.06},{"c":70.06,"h":70.06,"l":70.06,"n":1,"o":70.06,"t":"2026-10-16T11:00:00Z","v":1600,"vw":70.06},{"c":70.081,"h":70.081,"l":70.081,"n":1,"o":70.081,"t":"2026-10-16T11:30:00Z","v":148,"vw":70.081},{"c":70.1,"h":70.1,"l":70.1,"n":4,"o":70.1,"t":"2026-10-16T12:00:00Z","v":1050,"vw":70.1},{"c":70.35,"h":70.35,"l":70.35,"n":1,"o":70.35,"t":"2026-10-16T13:00:00Z","v":100,"vw":70.35},{"c":70.1,"h":70.1,"l":70.1,"n":27,"o":70.1,"t":"2026-10-16T13:15:00Z","v":812,"vw":70.1},{"c":70.215,"h":70.235,"l":70.07,"n":3572,"o":70.07,"t":"2026-10-16T13:30:00Z","v":371783,"vw":70.119245},{"c":70.16,"h":70.22,"l":70.125,"n":1759,"o":70.215,"t":"2026-10-16T13:45:00Z","v":257007,"vw":70.177567},{"c":70.145,"h":70.235,"l":70.1,"n":1899,"o":70.16,"t":"2026-10-16T14:00:00Z","v":475826,"vw":70.146708},{"c":70.175,"h":70.2,"l":70.1001,"n":1529,"o":70.15,"t":"2026-10-16T14:15:00Z","v":292585,"vw":70.150857},{"c":70.155,"h":70.22,"l":70.1515,"n":1584,"o":70.175,"t":"2026-10-16T14:30:00Z","v":211415,"vw":70.195189},{"c":70.224,"h":70.24,"l":70.155,"n":1070,"o":70.16,"t":"2026-10-16T14:45:00Z","v":179497,"vw":70.205402},{"c":70.085,"h":70.22,"l":70.085,"n":1135,"o":70.22,"t":"2026-10-16T15:00:00Z","v":216865,"vw":70.136142},{"c":70.005,"h":70.0999,"l":69.98,"n":1312,"o":70.085,"t":"2026-10-16T15:15:00Z","v":225210,"vw":70.036001},{"c":69.98,"h":70.0558,"l":69.98,"n":1386,"o":70.005,"t":"2026-10-16T15:30:00Z","v":409276,"vw":70.03512},{"c":69.7999,"h":70.01,"l":69.795,"n":1055,"o":69.9799,"t":"2026-10-16T15:45:00Z","v":187917,"vw":69.909014},{"c":69.8025,"h":69.81,"l":69.6905,"n":1156,"o":69.795,"t":"2026-10-16T16:00:00Z","v":160250,"vw":69.766374},{"c":69.765,"h":69.84,"l":69.745,"n":1173,"o":69.81,"t":"2026-10-16T16:15:00Z","v":202749,"vw":69.785996},{"c":69.69,"h":69.76,"l":69.6285,"n":1020,"o":69.76,"t":"2026-10-16T16:30:00Z","v":173821,"vw":69.678672},{"c":69.6553,"h":69.6951,"l":69.565,"n":1001,"o":69.6951,"t":"2026-10-16T16:45:00Z","v":531418,"vw":69.619113},{"c":69.48,"h":69.6682,"l":69.45,"n":1221,"o":69.6682,"t":"2026-10-16T17:00:00Z","v":239150,"vw":69.53635},{"c":69.505,"h":69.52,"l":69.4,"n":1091,"o":69.46,"t":"2026-10-16T17:15:00Z","v":277815,"vw":69.459889},{"c":69.635,"h":69.69,"l":69.485,"n":1415,"o":69.51,"t":"2026-10-16T17:30:00Z","v":253561,"vw":69.576207},{"c":69.505,"h":69.64,"l":69.49,"n":1861,"o":69.635,"t":"2026-10-16T17:45:00Z","v":147916,"vw":69.556628},{"c":69.49,"h":69.51,"l":69.405,"n":1254,"o":69.5,"t":"2026-10-16T18:00:00Z","v":303657,"vw":69.463435},{"c":69.46,"h":69.5,"l":69.385,"n":1327,"o":69.485,"t":"2026-10-16T18:15:00Z","v":226880,"vw":69.439035},{"c":69.455,"h":69.49,"l":69.41,"n":1284,"o":69.455,"t":"2026-10-16T18:30:00Z","v":215298,"vw":69.445652},{"c":69.415,"h":69.456,"l":69.34,"n":1377,"o":69.455,"t":"2026-10-16T18:45:00Z","v":261706,"vw":69.410811},{"c":69.48,"h":69.48,"l":69.32,"n":1434,"o":69.41,"t":"2026-10-16T19:00:00Z","v":230345,"vw":69.394377},{"c":69.52,"h":69.52,"l":69.425,"n":1516,"o":69.49,"t":"2026-10-16T19:15:00Z","v":325497,"vw":69.484123},{"c":69.38,"h":69.545,"l":69.37,"n":1644,"o":69.525,"t":"2026-10-16T19:30:00Z","v":251510,"vw":69.44239},{"c":69.5,"h":69.51,"l":69.38,"n":3774,"o":69.39,"t":"2026-10-16T19:45:00Z","v":740453,"vw":69.466132},{"c":69.57,"h":69.57,"l":69.49,"n":30,"o":69.49,"t":"2026-10-16T20:00:00Z","v":777634,"vw":69.490027},{"c":69.48,"h":69.49,"l":69.48,"n":36,"o":69.49,"t":"2026-10-16T20:45:00Z","v":917,"vw":69.488075},{"c":69.48,"h":69.48,"l":69.48,"n":42,"o":69.48,"t":"2026-10-16T21:00:00Z","v":478,"vw":69.48},{"c":70.1985,"h":70.1985,"l":70.1985,"n":2,"o":70.1985,"t":"2026-10-16T22:45:00Z","v":131,"vw":70.1985},{"c":70,"h":70,"l":69.64,"n":10,"o":69.64,"t":"2026-10-16T23:45:00Z","v":1500,"vw":69.810775},{"c":69.89,"h":69.89,"l":69.89,"n":5,"o":69.89,"t":"2026-10-19T08:00:00Z","v":607,"vw":69.89},{"c":69.8904,"h":69.8904,"l":69.8904,"n":1,"o":69.8904,"t":"2026-10-19T12:15:00Z","v":100,"vw":69.8904},{"c":69.4665,"h":69.4665,"l":69.4665,"n":1,"o":69.4665,"t":"2026-10-19T13:00:00Z","v":134,"vw":69.4665},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-19T13:15:00Z","v":1042,"vw":69.8},{"c":69.655,"h":69.765,"l":69.615,"n":5807,"o":69.76,"t":"2026-10-19T13:30:00Z","v":384699,"vw":69.715703},{"c":69.635,"h":69.69,"l":69.605,"n":1879,"o":69.645,"t":"2026-10-19T13:45:00Z","v":263980,"vw":69.654171},{"c":69.655,"h":69.66,"l":69.5214,"n":2517,"o":69.645,"t":"2026-10-19T14:00:00Z","v":847494,"vw":69.582668},{"c":69.655,"h":69.75,"l":69.655,"n":1355,"o":69.655,"t":"2026-10-19T14:15:00Z","v":332707,"vw":69.708779},{"c":69.57,"h":69.6763,"l":69.5401,"n":1452,"o":69.66,"t":"2026-10-19T14:30:00Z","v":167677,"vw":69.586382},{"c":69.54,"h":69.605,"l":69.5,"n":1259,"o":69.5652,"t":"2026-10-19T14:45:00Z","v":205763,"vw":69.543925},{"c":69.61,"h":69.63,"l":69.535,"n":1164,"o":69.54,"t":"2026-10-19T15:00:00Z","v":181516,"vw":69.588955},{"c":69.785,"h":69.795,"l":69.62,"n":1132,"o":69.62,"t":"2026-10-19T15:15:00Z","v":187991,"vw":69.711352},{"c":69.7401,"h":69.81,"l":69.7265,"n":1217,"o":69.785,"t":"2026-10-19T15:30:00Z","v":248361,"vw":69.760878},{"c":69.71,"h":69.76,"l":69.69,"n":1182,"o":69.745,"t":"2026-10-19T15:45:00Z","v":228281,"vw":69.732919},{"c":69.605,"h":69.685,"l":69.55,"n":1062,"o":69.6839,"t":"2026-10-19T16:00:00Z","v":120195,"vw":69.595241},{"c":69.5819,"h":69.625,"l":69.545,"n":853,"o":69.5959,"t":"2026-10-19T16:15:00Z","v":89342,"vw":69.585814},{"c":69.545,"h":69.585,"l":69.5201,"n":898,"o":69.58,"t":"2026-10-19T16:30:00Z","v":166758,"vw":69.543991},{"c":69.475,"h":69.545,"l":69.47,"n":854,"o":69.545,"t":"2026-10-19T16:45:00Z","v":159494,"vw":69.490523},{"c":69.43,"h":69.48,"l":69.39,"n":959,"o":69.475,"t":"2026-10-19T17:00:00Z","v":132847,"vw":69.433221},{"c":69.445,"h":69.465,"l":69.41,"n":1073,"o":69.425,"t":"2026-10-19T17:15:00Z","v":159039,"vw":69.44053},{"c":69.4699,"h":69.49,"l":69.4124,"n":1299,"o":69.445,"t":"2026-10-19T17:30:00Z","v":261748,"vw":69.442162},{"c":69.465,"h":69.465,"l":69.4,"n":2717,"o":69.46,"t":"2026-10-19T17:45:00Z","v":259868,"vw":69.432886},{"c":69.455,"h":69.485,"l":69.415,"n":1332,"o":69.465,"t":"2026-10-19T18:00:00Z","v":171103,"vw":69.449291},{"c":69.415,"h":69.475,"l":69.385,"n":1224,"o":69.455,"t":"2026-10-19T18:15:00Z","v":170677,"vw":69.434464},{"c":69.425,"h":69.44,"l":69.365,"n":1516,"o":69.415,"t":"2026-10-19T18:30:00Z","v":247024,"vw":69.410148},{"c":69.435,"h":69.47,"l":69.425,"n":1170,"o":69.425,"t":"2026-10-19T18:45:00Z","v":274495,"vw":69.444503},{"c":69.4042,"h":69.45,"l":69.38,"n":1658,"o":69.435,"t":"2026-10-19T19:00:00Z","v":306648,"vw":69.411203},{"c":69.44,"h":69.48,"l":69.4046,"n":2225,"o":69.405,"t":"2026-10-19T19:15:00Z","v":383179,"vw":69.436347},{"c":69.435,"h":69.46,"l":69.425,"n":2001,"o":69.43,"t":"2026-10-19T19:30:00Z","v":271710,"vw":69.44067},{"c":69.37,"h":69.45,"l":69.315,"n":2504,"o":69.435,"t":"2026-10-19T19:45:00Z","v":406001,"vw":69.382175},{"c":69.36,"h":69.36,"l":69.36,"n":17,"o":69.36,"t":"2026-10-19T20:00:00Z","v":33739,"vw":69.36},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-19T21:00:00Z","v":103,"vw":69.3},{"c":69.41,"h":69.41,"l":69.41,"n":3,"o":69.41,"t":"2026-10-19T21:30:00Z","v":201,"vw":69.41},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-19T21:45:00Z","v":200,"vw":69.4},{"c":69.3298,"h":69.3298,"l":69.3298,"n":1,"o":69.3298,"t":"2026-10-19T22:15:00Z","v":223,"vw":69.3298},{"c":69.3086,"h":69.36,"l":69.3086,"n":6,"o":69.36,"t":"2026-10-19T23:00:00Z","v":661,"vw":69.31684},{"c":69.4012,"h":69.41,"l":69.4012,"n":3,"o":69.41,"t":"2026-10-19T23:15:00Z","v":1000,"vw":69.4056},{"c":69.08,"h":69.08,"l":69.08,"n":8,"o":69.08,"t":"2026-10-20T09:30:00Z","v":145,"vw":69.08},{"c":69.28,"h":69.28,"l":69.28,"n":15,"o":69.28,"t":"2026-10-20T11:00:00Z","v":280,"vw":69.28},{"c":69.1227,"h":69.1227,"l":69.1227,"n":1,"o":69.1227,"t":"2026-10-20T11:15:00Z","v":130,"vw":69.1227},{"c":69.1,"h":69.1,"l":69.1,"n":5,"o":69.1,"t":"2026-10-20T12:15:00Z","v":971,"vw":69.1},{"c":69.36,"h":69.39,"l":69.2,"n":3376,"o":69.24,"t":"2026-10-20T13:30:00Z","v":393768,"vw":69.285113},{"c":69.515,"h":69.52,"l":69.355,"n":1433,"o":69.355,"t":"2026-10-20T13:45:00Z","v":219093,"vw":69.437435},{"c":69.605,"h":69.63,"l":69.49,"n":1987,"o":69.515,"t":"2026-10-20T14:00:00Z","v":457385,"vw":69.551543},{"c":69.99,"h":69.99,"l":69.6,"n":1836,"o":69.6,"t":"2026-10-20T14:15:00Z","v":353549,"vw":69.709506},{"c":69.9862,"h":70.035,"l":69.905,"n":1885,"o":69.99,"t":"2026-10-20T14:30:00Z","v":334621,"vw":69.986736},{"c":69.945,"h":69.995,"l":69.9,"n":1227,"o":69.985,"t":"2026-10-20T14:45:00Z","v":184372,"vw":69.954695},{"c":69.705,"h":69.945,"l":69.65,"n":2351,"o":69.94,"t":"2026-10-20T15:00:00Z","v":403185,"vw":69.835678},{"c":69.694,"h":69.8116,"l":69.69,"n":1294,"o":69.715,"t":"2026-10-20T15:15:00Z","v":181363,"vw":69.735006},{"c":69.745,"h":69.765,"l":69.585,"n":1039,"o":69.695,"t":"2026-10-20T15:30:00Z","v":163862,"vw":69.655856},{"c":69.775,"h":69.8,"l":69.69,"n":1127,"o":69.7433,"t":"2026-10-20T15:45:00Z","v":231447,"vw":69.755422},{"c":69.7641,"h":69.81,"l":69.725,"n":1118,"o":69.78,"t":"2026-10-20T16:00:00Z","v":149991,"vw":69.769612},{"c":69.7699,"h":69.8,"l":69.68,"n":1287,"o":69.77,"t":"2026-10-20T16:15:00Z","v":221789,"vw":69.735636},{"c":69.79,"h":69.845,"l":69.765,"n":1116,"o":69.77,"t":"2026-10-20T16:30:00Z","v":248794,"vw":69.807988},{"c":69.74,"h":69.82,"l":69.73,"n":1105,"o":69.795,"t":"2026-10-20T16:45:00Z","v":967156,"vw":69.746604},{"c":69.7501,"h":69.775,"l":69.7,"n":1316,"o":69.735,"t":"2026-10-20T17:00:00Z","v":249957,"vw":69.736666},{"c":69.825,"h":69.825,"l":69.75,"n":1049,"o":69.76,"t":"2026-10-20T17:15:00Z","v":155690,"vw":69.783119},{"c":69.845,"h":69.8699,"l":69.8199,"n":849,"o":69.83,"t":"2026-10-20T17:30:00Z","v":133263,"vw":69.848476},{"c":69.855,"h":69.8886,"l":69.84,"n":2053,"o":69.85,"t":"2026-10-20T17:45:00Z","v":229524,"vw":69.860443},{"c":69.865,"h":69.875,"l":69.8343,"n":997,"o":69.86,"t":"2026-10-20T18:00:00Z","v":157265,"vw":69.854519},{"c":69.83,"h":69.875,"l":69.805,"n":1051,"o":69.865,"t":"2026-10-20T18:15:00Z","v":146487,"vw":69.840996},{"c":69.75,"h":69.84,"l":69.75,"n":1449,"o":69.83,"t":"2026-10-20T18:30:00Z","v":196126,"vw":69.791812},{"c":69.8139,"h":69.8258,"l":69.7401,"n":1080,"o":69.75,"t":"2026-10-20T18:45:00Z","v":192702,"vw":69.797152},{"c":69.78,"h":69.85,"l":69.78,"n":1572,"o":69.815,"t":"2026-10-20T19:00:00Z","v":483216,"vw":69.81961},{"c":69.779,"h":69.8,"l":69.74,"n":1271,"o":69.775,"t":"2026-10-20T19:15:00Z","v":288868,"vw":69.772206},{"c":69.8,"h":69.8076,"l":69.74,"n":1709,"o":69.775,"t":"2026-10-20T19:30:00Z","v":367682,"vw":69.765654},{"c":69.775,"h":69.81,"l":69.735,"n":1741,"o":69.79,"t":"2026-10-20T19:45:00Z","v":384481,"vw":69.771919},{"c":69.79,"h":69.79,"l":69.75,"n":17,"o":69.78,"t":"2026-10-20T20:00:00Z","v":22451,"vw":69.779657},{"c":69.9551,"h":69.9551,"l":69.9551,"n":1,"o":69.9551,"t":"2026-10-20T20:30:00Z","v":228,"vw":69.9551},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-20T23:15:00Z","v":268,"vw":69.75},{"c":69.79,"h":69.79,"l":69.79,"n":1,"o":69.79,"t":"2026-10-20T23:45:00Z","v":323,"vw":69.79},{"c":70.0803,"h":70.0803,"l":69.82,"n":2,"o":69.82,"t":"2026-10-21T09:45:00Z","v":556,"vw":69.95015},{"c":69.83,"h":69.83,"l":69.83,"n":2,"o":69.83,"t":"2026-10-21T11:00:00Z","v":133,"vw":69.83},{"c":70.294,"h":70.294,"l":70.294,"n":1,"o":70.294,"t":"2026-10-21T11:45:00Z","v":100,"vw":70.294},{"c":70.28,"h":70.28,"l":70.28,"n":4,"o":70.28,"t":"2026-10-21T12:30:00Z","v":201,"vw":70.28},{"c":70.33,"h":70.33,"l":70.33,"n":1,"o":70.33,"t":"2026-10-21T13:00:00Z","v":100,"vw":70.33},{"c":70.34,"h":70.34,"l":70.34,"n":19,"o":70.34,"t":"2026-10-21T13:15:00Z","v":636,"vw":70.34},{"c":70.135,"h":70.38,"l":70.11,"n":2971,"o":70.38,"t":"2026-10-21T13:30:00Z","v":326899,"vw":70.280144},{"c":70.15,"h":70.2055,"l":70.105,"n":1412,"o":70.14,"t":"2026-10-21T13:45:00Z","v":295702,"vw":70.166161},{"c":70.11,"h":70.19,"l":70.025,"n":1588,"o":70.15,"t":"2026-10-21T14:00:00Z","v":284229,"vw":70.099364},{"c":70.115,"h":70.16,"l":70.035,"n":1529,"o":70.105,"t":"2026-10-21T14:15:00Z","v":297589,"vw":70.086102},{"c":70.135,"h":70.185,"l":70.085,"n":1284,"o":70.1139,"t":"2026-10-21T14:30:00Z","v":177258,"vw":70.137195},{"c":70.075,"h":70.1598,"l":70.075,"n":1113,"o":70.135,"t":"2026-10-21T14:45:00Z","v":314286,"vw":70.116545},{"c":70.135,"h":70.1376,"l":70.03,"n":1143,"o":70.07,"t":"2026-10-21T15:00:00Z","v":205439,"vw":70.077436},{"c":70.2,"h":70.225,"l":70.1143,"n":1529,"o":70.14,"t":"2026-10-21T15:15:00Z","v":263891,"vw":70.168217},{"c":70.215,"h":70.27,"l":70.205,"n":960,"o":70.215,"t":"2026-10-21T15:30:00Z","v":129270,"vw":70.239127},{"c":70.215,"h":70.2454,"l":70.2,"n":736,"o":70.2261,"t":"2026-10-21T15:45:00Z","v":152349,"vw":70.214692},{"c":70.1897,"h":70.21,"l":70.1586,"n":1050,"o":70.2,"t":"2026-10-21T16:00:00Z","v":221322,"vw":70.187761},{"c":70.215,"h":70.215,"l":70.185,"n":804,"o":70.195,"t":"2026-10-21T16:15:00Z","v":109833,"vw":70.20135},{"c":70.245,"h":70.355,"l":70.16,"n":1399,"o":70.215,"t":"2026-10-21T16:30:00Z","v":281730,"vw":70.208444},{"c":70.24,"h":70.265,"l":70.21,"n":806,"o":70.245,"t":"2026-10-21T16:45:00Z","v":106751,"vw":70.235044},{"c":70.265,"h":70.27,"l":70.205,"n":695,"o":70.2399,"t":"2026-10-21T17:00:00Z","v":121040,"vw":70.240029},{"c":70.24,"h":70.28,"l":70.23,"n":906,"o":70.265,"t":"2026-10-21T17:15:00Z","v":161425,"vw":70.254401},{"c":70.215,"h":70.24,"l":70.2045,"n":1020,"o":70.2357,"t":"2026-10-21T17:30:00Z","v":149126,"vw":70.221922},{"c":70.2275,"h":70.245,"l":70.21,"n":2290,"o":70.225,"t":"2026-10-21T17:45:00Z","v":443984,"vw":70.230741},{"c":70.215,"h":70.24,"l":70.2,"n":2623,"o":70.2299,"t":"2026-10-21T18:00:00Z","v":798955,"vw":70.210404},{"c":70.205,"h":70.245,"l":70.2,"n":2836,"o":70.215,"t":"2026-10-21T18:15:00Z","v":650254,"vw":70.207641},{"c":70.245,"h":70.255,"l":70.205,"n":1006,"o":70.205,"t":"2026-10-21T18:30:00Z","v":180300,"vw":70.223333},{"c":69.945,"h":70.25,"l":69.935,"n":1701,"o":70.245,"t":"2026-10-21T18:45:00Z","v":317014,"vw":70.114553},{"c":69.945,"h":69.985,"l":69.785,"n":2282,"o":69.95,"t":"2026-10-21T19:00:00Z","v":503263,"vw":69.915278},{"c":70.135,"h":70.135,"l":69.94,"n":2145,"o":69.94,"t":"2026-10-21T19:15:00Z","v":516053,"vw":70.014561},{"c":70.14,"h":70.165,"l":70.115,"n":1600,"o":70.135,"t":"2026-10-21T19:30:00Z","v":756288,"vw":70.138876},{"c":70.14,"h":70.1875,"l":70.13,"n":1759,"o":70.15,"t":"2026-10-21T19:45:00Z","v":271665,"vw":70.153244},{"c":70.135,"h":70.135,"l":70.12,"n":19,"o":70.12,"t":"2026-10-21T20:00:00Z","v":77699,"vw":70.120034},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-21T20:30:00Z","v":500,"vw":70.16},{"c":70.15,"h":70.15,"l":70.15,"n":3,"o":70.15,"t":"2026-10-21T20:45:00Z","v":104,"vw":70.15},{"c":69.82,"h":69.82,"l":69.82,"n":23,"o":69.82,"t":"2026-10-22T08:00:00Z","v":220,"vw":69.82},{"c":69.3,"h":69.3,"l":69.3,"n":10,"o":69.3,"t":"2026-10-22T12:45:00Z","v":435,"vw":69.3},{"c":69.42,"h":69.44,"l":69.4,"n":5,"o":69.44,"t":"2026-10-22T13:15:00Z","v":3489,"vw":69.42127},{"c":69.525,"h":69.575,"l":69.41,"n":2969,"o":69.41,"t":"2026-10-22T13:30:00Z","v":358416,"vw":69.470031},{"c":69.5858,"h":69.62,"l":69.48,"n":1517,"o":69.52,"t":"2026-10-22T13:45:00Z","v":233901,"vw":69.545599},{"c":69.415,"h":69.6,"l":69.415,"n":1614,"o":69.585,"t":"2026-10-22T14:00:00Z","v":359360,"vw":69.505764},{"c":69.29,"h":69.48,"l":69.28,"n":1686,"o":69.415,"t":"2026-10-22T14:15:00Z","v":399491,"vw":69.404044},{"c":69.16,"h":69.295,"l":69.135,"n":1511,"o":69.285,"t":"2026-10-22T14:30:00Z","v":210634,"vw":69.20485},{"c":69.215,"h":69.22,"l":69.135,"n":1586,"o":69.16,"t":"2026-10-22T14:45:00Z","v":237055,"vw":69.169826},{"c":69.075,"h":69.214,"l":69.075,"n":1510,"o":69.195,"t":"2026-10-22T15:00:00Z","v":332318,"vw":69.1439},{"c":69.125,"h":69.2401,"l":69.08,"n":1304,"o":69.085,"t":"2026-10-22T15:15:00Z","v":201063,"vw":69.178546},{"c":69.1499,"h":69.195,"l":69.07,"n":2172,"o":69.13,"t":"2026-10-22T15:30:00Z","v":360953,"vw":69.125579},{"c":69.25,"h":69.28,"l":69.13,"n":1300,"o":69.145,"t":"2026-10-22T15:45:00Z","v":218156,"vw":69.222046},{"c":69.325,"h":69.345,"l":69.255,"n":1153,"o":69.26,"t":"2026-10-22T16:00:00Z","v":297397,"vw":69.29338},{"c":69.355,"h":69.38,"l":69.325,"n":1098,"o":69.325,"t":"2026-10-22T16:15:00Z","v":159807,"vw":69.355565},{"c":69.22,"h":69.355,"l":69.21,"n":963,"o":69.355,"t":"2026-10-22T16:30:00Z","v":175305,"vw":69.269107},{"c":69.27,"h":69.29,"l":69.165,"n":1052,"o":69.225,"t":"2026-10-22T16:45:00Z","v":171369,"vw":69.214094},{"c":69.245,"h":69.28,"l":69.185,"n":1047,"o":69.265,"t":"2026-10-22T17:00:00Z","v":122011,"vw":69.226106},{"c":69.305,"h":69.325,"l":69.225,"n":1657,"o":69.25,"t":"2026-10-22T17:15:00Z","v":383908,"vw":69.290694},{"c":69.35,"h":69.3657,"l":69.285,"n":1103,"o":69.285,"t":"2026-10-22T17:30:00Z","v":188058,"vw":69.32883},{"c":69.31,"h":69.35,"l":69.275,"n":1605,"o":69.34,"t":"2026-10-22T17:45:00Z","v":371399,"vw":69.318942},{"c":69.28,"h":69.3152,"l":69.21,"n":1112,"o":69.3152,"t":"2026-10-22T18:00:00Z","v":185772,"vw":69.268506},{"c":69.2899,"h":69.36,"l":69.26,"n":1170,"o":69.27,"t":"2026-10-22T18:15:00Z","v":205099,"vw":69.32115},{"c":69.265,"h":69.28,"l":69.225,"n":1145,"o":69.28,"t":"2026-10-22T18:30:00Z","v":161427,"vw":69.255305},{"c":69.215,"h":69.275,"l":69.205,"n":1154,"o":69.2653,"t":"2026-10-22T18:45:00Z","v":308084,"vw":69.239832},{"c":69.26,"h":69.29,"l":69.16,"n":1352,"o":69.2,"t":"2026-10-22T19:00:00Z","v":272745,"vw":69.227227},{"c":69.305,"h":69.305,"l":69.23,"n":1591,"o":69.255,"t":"2026-10-22T19:15:00Z","v":379218,"vw":69.271658},{"c":69.18,"h":69.305,"l":69.16,"n":1531,"o":69.305,"t":"2026-10-22T19:30:00Z","v":317660,"vw":69.209219},{"c":69.27,"h":69.295,"l":69.15,"n":2184,"o":69.18,"t":"2026-10-22T19:45:00Z","v":336156,"vw":69.233601},{"c":69.29,"h":69.31,"l":69.26,"n":22,"o":69.26,"t":"2026-10-22T20:00:00Z","v":38098,"vw":69.260795},{"c":69.5185,"h":69.5185,"l":69.3403,"n":127,"o":69.37,"t":"2026-10-22T20:15:00Z","v":9187,"vw":69.353275},{"c":69.4,"h":69.48,"l":69.4,"n":7,"o":69.43,"t":"2026-10-22T20:45:00Z","v":1204,"vw":69.427885},{"c":69.34,"h":69.34,"l":69.34,"n":3,"o":69.34,"t":"2026-10-22T21:45:00Z","v":120,"vw":69.34},{"c":69.34,"h":69.34,"l":69.34,"n":4,"o":69.34,"t":"2026-10-22T22:45:00Z","v":563,"vw":69.34},{"c":69.24,"h":69.24,"l":69.24,"n":165,"o":69.24,"t":"2026-10-23T08:00:00Z","v":728,"vw":69.24},{"c":69.1,"h":69.1,"l":69.1,"n":11,"o":69.1,"t":"2026-10-23T11:00:00Z","v":199,"vw":69.1},{"c":69.21,"h":69.21,"l":69.21,"n":3,"o":69.21,"t":"2026-10-23T11:30:00Z","v":506,"vw":69.21},{"c":68.99,"h":68.99,"l":68.99,"n":11,"o":68.99,"t":"2026-10-23T11:45:00Z","v":379,"vw":68.99},{"c":68.83,"h":68.85,"l":68.82,"n":116,"o":68.82,"t":"2026-10-23T12:30:00Z","v":4458,"vw":68.83188},{"c":68.828,"h":68.828,"l":68.78,"n":4,"o":68.78,"t":"2026-10-23T13:00:00Z","v":694,"vw":68.790611},{"c":68.85,"h":68.85,"l":68.85,"n":3,"o":68.85,"t":"2026-10-23T13:15:00Z","v":2053,"vw":68.85},{"c":68.905,"h":68.92,"l":68.79,"n":3211,"o":68.8,"t":"2026-10-23T13:30:00Z","v":306707,"vw":68.840759},{"c":68.905,"h":68.91,"l":68.795,"n":1736,"o":68.9,"t":"2026-10-23T13:45:00Z","v":247212,"vw":68.852391},{"c":68.775,"h":68.9699,"l":68.755,"n":1957,"o":68.91,"t":"2026-10-23T14:00:00Z","v":403448,"vw":68.87553},{"c":68.66,"h":68.785,"l":68.605,"n":5093,"o":68.775,"t":"2026-10-23T14:15:00Z","v":2702553,"vw":68.654756},{"c":68.915,"h":68.93,"l":68.66,"n":1860,"o":68.67,"t":"2026-10-23T14:30:00Z","v":356723,"vw":68.748803},{"c":68.97,"h":68.991,"l":68.9,"n":1294,"o":68.91,"t":"2026-10-23T14:45:00Z","v":265074,"vw":68.953619},{"c":68.97,"h":69.015,"l":68.895,"n":1756,"o":68.965,"t":"2026-10-23T15:00:00Z","v":334489,"vw":68.952685},{"c":69.07,"h":69.095,"l":68.945,"n":1962,"o":68.965,"t":"2026-10-23T15:15:00Z","v":426844,"vw":69.023592},{"c":69.055,"h":69.135,"l":69.025,"n":1184,"o":69.065,"t":"2026-10-23T15:30:00Z","v":153562,"vw":69.069759},{"c":69.165,"h":69.17,"l":69.045,"n":1092,"o":69.065,"t":"2026-10-23T15:45:00Z","v":178253,"vw":69.120669},{"c":69.105,"h":69.1651,"l":69.105,"n":1668,"o":69.16,"t":"2026-10-23T16:00:00Z","v":240755,"vw":69.14009},{"c":69.035,"h":69.115,"l":69.015,"n":1178,"o":69.105,"t":"2026-10-23T16:15:00Z","v":187587,"vw":69.056712},{"c":69.095,"h":69.1,"l":69.02,"n":1137,"o":69.035,"t":"2026-10-23T16:30:00Z","v":205791,"vw":69.059122}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":81.50709145452107,"iv":0.4336004603302245,"gamma":0.02110585874594763,"theta":-0.02671428020483163,"vega":0.033690192261123124,"rho":0.004789335692914115,"breakevenPct":18.506536586614185},{"delta":0.15,"premium":0.33046948011164884,"strike":74.78122079553404,"iv":0.24183346577279696,"gamma":0.053945121827717255,"theta":-0.019349780381992455,"vega":0.04389557861928886,"rho":0.0071460488259979405,"breakevenPct":8.707851907729498},{"delta":0.2,"premium":0.38167015749629624,"strike":72.73319370014815,"iv":0.1901151551889995,"gamma":0.08027419264677671,"theta":-0.018944934739877246,"vega":0.05302990953292004,"rho":0.009545341940426832,"breakevenPct":5.8178795247766875},{"delta":0.25,"premium":0.4926852743022137,"strike":71.69104908565929,"iv":0.17394802694898942,"gamma":0.09427247353224254,"theta":-0.020499230028873917,"vega":0.06010009624639076,"rho":0.011994367228057646,"breakevenPct":4.470271886477325},{"delta":0.3,"premium":0.6370548604427335,"strike":71.20981713185756,"iv":0.17760538979788257,"gamma":0.10139470644850818,"theta":-0.023146005774783446,"vega":0.06601924927815206,"rho":0.014471124786726295,"breakevenPct":3.982736800492501},{"delta":0.35,"premium":0.7756585365853659,"strike":70.72487804878048,"iv":0.17625619512195123,"gamma":0.1091770731707317,"theta":-0.024657658536585365,"vega":0.07036078048780488,"rho":0.016941503551874196,"breakevenPct":3.4814915483983726},{"delta":0.4,"premium":0.9098048780487805,"strike":70.2370731707317,"iv":0.17103668292682928,"gamma":0.11746975609756098,"theta":-0.02529180487804878,"vega":0.07348273170731708,"rho":0.01940695119295287,"breakevenPct":2.969647657255207},{"delta":0.45,"premium":1.0579701372074253,"strike":69.79257465698144,"iv":0.16671614205004037,"gamma":0.12313866020984665,"theta":-0.0256,"vega":0.07516594027441485,"rho":0.02189078125103584,"breakevenPct":2.5407696565436844},{"delta":0.5,"premium":1.2193906376109764,"strike":69.38902340597257,"iv":0.163245601291364,"gamma":0.1263267150928168,"theta":-0.0256,"vega":0.07548878127522196,"rho":0.024391992349321313,"breakevenPct":2.190338003594376},{"delta":0.55,"premium":1.386842105263158,"strike":68.98366606170599,"iv":0.16020871143375678,"gamma":0.12903901996370234,"theta":-0.025624500907441016,"vega":0.07570852994555355,"rho":0.02689381884340964,"breakevenPct":1.8460209377945551},{"delta":0.6,"premium":1.71578947368421,"strike":68.52994555353902,"iv":0.16878402903811252,"gamma":0.11901179673321234,"theta":-0.02630508166969147,"vega":0.07316769509981852,"rho":0.029412124269552014,"breakevenPct":1.665438927886575},{"delta":0.65,"premium":2.044736842105263,"strike":68.07622504537206,"iv":0.17735934664246822,"gamma":0.10898457350272232,"theta":-0.026985662431941924,"vega":0.07062686025408348,"rho":0.03193042969569439,"breakevenPct":1.4848569179785944},{"delta":0.7,"premium":2.4421052631578943,"strike":67.54385964912281,"iv":0.18327017543859647,"gamma":0.0985421052631579,"theta":-0.02650701754385965,"vega":0.06595789473684212,"rho":0.034402156524091544,"breakevenPct":1.2894781276224},{"delta":0.75,"premium":2.8584257206208417,"strike":66.99113082039912,"iv":0.18890155210643012,"gamma":0.08791019955654104,"theta":-0.025811529933481153,"vega":0.06084235033259425,"rho":0.036861779483614666,"breakevenPct":1.09205664812208},{"delta":0.8,"premium":3.840151515151516,"strike":65.9426406926407,"iv":0.22103982683982681,"gamma":0.06581093073593072,"theta":-0.026629653679653673,"vega":0.05338474025974024,"rho":0.03902348188036257,"breakevenPct":0.9954297818832128},{"delta":0.85,"premium":4.218939393939394,"strike":65.40151515151516,"iv":0.20632121212121213,"gamma":0.05742348484848485,"theta":-0.022192424242424243,"vega":0.04380681818181818,"rho":0.04149473388092983,"breakevenPct":0.7604812872921998},{"delta":0.9,"premium":4.662444444444445,"strike":64.80888888888889,"iv":0.19100444444444442,"gamma":0.046938222222222215,"theta":-0.017600444444444443,"vega":0.03318355555555555,"rho":0.04394115533269068,"breakevenPct":0.5446607328074873}],"put":[{"delta":0.15,"premium":0.39855135282759324,"strike":64.47102705655186,"iv":0.2601068580162273,"gamma":0.046962468032891704,"theta":-0.019349285522229913,"vega":0.044616411503093326,"rho":-0.008917417567594947,"breakevenPct":7.26901265833378},{"delta":0.2,"premium":0.6250000000000001,"strike":65.33333333333333,"iv":0.26733333333333337,"gamma":0.053733333333333334,"theta":-0.024033333333333334,"vega":0.05276666666666667,"rho":-0.011818911354809745,"breakevenPct":6.34874689437248},{"delta":0.25,"premium":0.9099002849002849,"strike":65.80816714150048,"iv":0.29758024691358026,"gamma":0.055205318138651475,"theta":-0.030348622981956314,"vega":0.0602690408357075,"rho":-0.014724534692170473,"breakevenPct":6.073859386930766},{"delta":0.3,"premium":0.8072463768115942,"strike":67.25797101449275,"iv":0.2157544927536232,"gamma":0.08447217391304347,"theta":-0.023184057971014492,"vega":0.06632521739130434,"rho":-0.017637885001663984,"breakevenPct":3.827014056471301},{"delta":0.35,"premium":0.8978260869565217,"strike":67.98260869565217,"iv":0.19343565217391304,"gamma":0.10012434782608695,"theta":-0.021734782608695654,"vega":0.07089043478260869,"rho":-0.02055081211271137,"breakevenPct":2.9093529073078406},{"delta":0.4,"premium":1.0857278782112276,"strike":68.46431969552808,"iv":0.1915070409134158,"gamma":0.10449314938154139,"theta":-0.021932159847764036,"vega":0.07327516650808753,"rho":-0.023407704341231135,"breakevenPct":2.4841279147306743},{"delta":0.45,"premium":1.2760228353948622,"strike":68.94005708848715,"iv":0.19007982873453855,"gamma":0.10858449096098954,"theta":-0.02217002854424358,"vega":0.07560627973358705,"rho":-0.026263218662803494,"breakevenPct":2.0710120079712038},{"delta":0.5,"premium":1.536605461393597,"strike":69.41148775894538,"iv":0.1923277777777778,"gamma":0.107495197740113,"theta":-0.022117702448210923,"vega":0.0756942561205273,"rho":-0.029113899588630587,"breakevenPct":1.7658552752705812},{"delta":0.55,"premium":1.8073210922787197,"strike":69.88229755178908,"iv":0.19510555555555556,"gamma":0.1056590395480226,"theta":-0.022023540489642182,"vega":0.07545885122410545,"rho":-0.031963883709121406,"breakevenPct":1.4762624509583047},{"delta":0.6,"premium":2.4409829721362226,"strike":70.58049535603715,"iv":0.22372182662538698,"gamma":0.09121006191950465,"theta":-0.024670278637770895,"vega":0.07365851393188855,"rho":-0.03495958928261535,"breakevenPct":1.3828607223374583},{"delta":0.65,"premium":2.943005415162455,"strike":71.20667870036101,"iv":0.2362942238267148,"gamma":0.08132734657039711,"theta":-0.024657220216606494,"vega":0.07031254512635379,"rho":-0.037903631612686874,"breakevenPct":1.2031647945602977},{"delta":0.7,"premium":3.1460740072202165,"strike":71.65794223826715,"iv":0.21968772563176897,"gamma":0.08182373646209386,"theta":-0.020415342960288813,"vega":0.06575478339350181,"rho":-0.040729052791861356,"breakevenPct":0.8439565365845052},{"delta":0.75,"premium":3.704682274247491,"strike":72.40468227424749,"iv":0.22247792642140468,"gamma":0.0752799331103679,"theta":-0.01809030100334448,"vega":0.060721739130434785,"rho":-0.0437547888178196,"breakevenPct":0.5716766770388537},{"delta":0.8,"premium":5.35455764075067,"strike":74.10723860589812,"iv":0.2744383378016086,"gamma":0.0534225201072386,"theta":-0.019658981233243968,"vega":0.0535514745308311,"rho":-0.04746357336586299,"breakevenPct":0.4954324261560835},{"delta":0.85,"premium":7.950806451612902,"strike":76.79032258064515,"iv":0.34131612903225805,"gamma":0.0357483870967742,"theta":-0.019988709677419357,"vega":0.04455483870967742,"rho":-0.051954517125172094,"breakevenPct":0.36975739339712854}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":81.50709145452107,"iv":0.4336004603302245,"gamma":0.02110585874594763,"theta":-0.02671428020483163,"vega":0.033690192261123124,"rho":0.004789335692914115,"breakevenPct":18.506536586614185},{"delta":0.15,"premium":0.33046948011164884,"strike":74.78122079553404,"iv":0.24183346577279696,"gamma":0.053945121827717255,"theta":-0.019349780381992455,"vega":0.04389557861928886,"rho":0.0071460488259979405,"breakevenPct":8.707851907729498},{"delta":0.2,"premium":0.38167015749629624,"strike":72.73319370014815,"iv":0.1901151551889995,"gamma":0.08027419264677671,"theta":-0.018944934739877246,"vega":0.05302990953292004,"rho":0.009545341940426832,"breakevenPct":5.8178795247766875},{"delta":0.25,"premium":0.4926852743022137,"strike":71.69104908565929,"iv":0.17394802694898942,"gamma":0.09427247353224254,"theta":-0.020499230028873917,"vega":0.06010009624639076,"rho":0.011994367228057646,"breakevenPct":4.470271886477325},{"delta":0.3,"premium":0.6370548604427335,"strike":71.20981713185756,"iv":0.17760538979788257,"gamma":0.10139470644850818,"theta":-0.023146005774783446,"vega":0.06601924927815206,"rho":0.014471124786726295,"breakevenPct":3.982736800492501},{"delta":0.35,"premium":0.7756585365853659,"strike":70.72487804878048,"iv":0.17625619512195123,"gamma":0.1091770731707317,"theta":-0.024657658536585365,"vega":0.07036078048780488,"rho":0.016941503551874196,"breakevenPct":3.4814915483983726},{"delta":0.4,"premium":0.9098048780487805,"strike":70.2370731707317,"iv":0.17103668292682928,"gamma":0.11746975609756098,"theta":-0.02529180487804878,"vega":0.07348273170731708,"rho":0.01940695119295287,"breakevenPct":2.969647657255207},{"delta":0.45,"premium":1.0579701372074253,"strike":69.79257465698144,"iv":0.16671614205004037,"gamma":0.12313866020984665,"theta":-0.0256,"vega":0.07516594027441485,"rho":0.02189078125103584,"breakevenPct":2.5407696565436844},{"delta":0.5,"premium":1.2193906376109764,"strike":69.38902340597257,"iv":0.163245601291364,"gamma":0.1263267150928168,"theta":-0.0256,"vega":0.07548878127522196,"rho":0.024391992349321313,"breakevenPct":2.190338003594376},{"delta":0.55,"premium":1.386842105263158,"strike":68.98366606170599,"iv":0.16020871143375678,"gamma":0.12903901996370234,"theta":-0.025624500907441016,"vega":0.07570852994555355,"rho":0.02689381884340964,"breakevenPct":1.8460209377945551},{"delta":0.6,"premium":1.71578947368421,"strike":68.52994555353902,"iv":0.16878402903811252,"gamma":0.11901179673321234,"theta":-0.02630508166969147,"vega":0.07316769509981852,"rho":0.029412124269552014,"breakevenPct":1.665438927886575},{"delta":0.65,"premium":2.044736842105263,"strike":68.07622504537206,"iv":0.17735934664246822,"gamma":0.10898457350272232,"theta":-0.026985662431941924,"vega":0.07062686025408348,"rho":0.03193042969569439,"breakevenPct":1.4848569179785944},{"delta":0.7,"premium":2.4421052631578943,"strike":67.54385964912281,"iv":0.18327017543859647,"gamma":0.0985421052631579,"theta":-0.02650701754385965,"vega":0.06595789473684212,"rho":0.034402156524091544,"breakevenPct":1.2894781276224},{"delta":0.75,"premium":2.8584257206208417,"strike":66.99113082039912,"iv":0.18890155210643012,"gamma":0.08791019955654104,"theta":-0.025811529933481153,"vega":0.06084235033259425,"rho":0.036861779483614666,"breakevenPct":1.09205664812208},{"delta":0.8,"premium":3.840151515151516,"strike":65.9426406926407,"iv":0.22103982683982681,"gamma":0.06581093073593072,"theta":-0.026629653679653673,"vega":0.05338474025974024,"rho":0.03902348188036257,"breakevenPct":0.9954297818832128},{"delta":0.85,"premium":4.218939393939394,"strike":65.40151515151516,"iv":0.20632121212121213,"gamma":0.05742348484848485,"theta":-0.022192424242424243,"vega":0.04380681818181818,"rho":0.04149473388092983,"breakevenPct":0.7604812872921998},{"delta":0.9,"premium":4.662444444444445,"strike":64.80888888888889,"iv":0.19100444444444442,"gamma":0.046938222222222215,"theta":-0.017600444444444443,"vega":0.03318355555555555,"rho":0.04394115533269068,"breakevenPct":0.5446607328074873}],"put":[{"delta":0.15,"premium":0.39855135282759324,"strike":64.47102705655186,"iv":0.2601068580162273,"gamma":0.046962468032891704,"theta":-0.019349285522229913,"vega":0.044616411503093326,"rho":-0.008917417567594947,"breakevenPct":7.26901265833378},{"delta":0.2,"premium":0.6250000000000001,"strike":65.33333333333333,"iv":0.26733333333333337,"gamma":0.053733333333333334,"theta":-0.024033333333333334,"vega":0.05276666666666667,"rho":-0.011818911354809745,"breakevenPct":6.34874689437248},{"delta":0.25,"premium":0.9099002849002849,"strike":65.80816714150048,"iv":0.29758024691358026,"gamma":0.055205318138651475,"theta":-0.030348622981956314,"vega":0.0602690408357075,"rho":-0.014724534692170473,"breakevenPct":6.073859386930766},{"delta":0.3,"premium":0.8072463768115942,"strike":67.25797101449275,"iv":0.2157544927536232,"gamma":0.08447217391304347,"theta":-0.023184057971014492,"vega":0.06632521739130434,"rho":-0.017637885001663984,"breakevenPct":3.827014056471301},{"delta":0.35,"premium":0.8978260869565217,"strike":67.98260869565217,"iv":0.19343565217391304,"gamma":0.10012434782608695,"theta":-0.021734782608695654,"vega":0.07089043478260869,"rho":-0.02055081211271137,"breakevenPct":2.9093529073078406},{"delta":0.4,"premium":1.0857278782112276,"strike":68.46431969552808,"iv":0.1915070409134158,"gamma":0.10449314938154139,"theta":-0.021932159847764036,"vega":0.07327516650808753,"rho":-0.023407704341231135,"breakevenPct":2.4841279147306743},{"delta":0.45,"premium":1.2760228353948622,"strike":68.94005708848715,"iv":0.19007982873453855,"gamma":0.10858449096098954,"theta":-0.02217002854424358,"vega":0.07560627973358705,"rho":-0.026263218662803494,"breakevenPct":2.0710120079712038},{"delta":0.5,"premium":1.536605461393597,"strike":69.41148775894538,"iv":0.1923277777777778,"gamma":0.107495197740113,"theta":-0.022117702448210923,"vega":0.0756942561205273,"rho":-0.029113899588630587,"breakevenPct":1.7658552752705812},{"delta":0.55,"premium":1.8073210922787197,"strike":69.88229755178908,"iv":0.19510555555555556,"gamma":0.1056590395480226,"theta":-0.022023540489642182,"vega":0.07545885122410545,"rho":-0.031963883709121406,"breakevenPct":1.4762624509583047},{"delta":0.6,"premium":2.4409829721362226,"strike":70.58049535603715,"iv":0.22372182662538698,"gamma":0.09121006191950465,"theta":-0.024670278637770895,"vega":0.07365851393188855,"rho":-0.03495958928261535,"breakevenPct":1.3828607223374583},{"delta":0.65,"premium":2.943005415162455,"strike":71.20667870036101,"iv":0.2362942238267148,"gamma":0.08132734657039711,"theta":-0.024657220216606494,"vega":0.07031254512635379,"rho":-0.037903631612686874,"breakevenPct":1.2031647945602977},{"delta":0.7,"premium":3.1460740072202165,"strike":71.65794223826715,"iv":0.21968772563176897,"gamma":0.08182373646209386,"theta":-0.020415342960288813,"vega":0.06575478339350181,"rho":-0.040729052791861356,"breakevenPct":0.8439565365845052},{"delta":0.75,"premium":3.704682274247491,"strike":72.40468227424749,"iv":0.22247792642140468,"gamma":0.0752799331103679,"theta":-0.01809030100334448,"vega":0.060721739130434785,"rho":-0.0437547888178196,"breakevenPct":0.5716766770388537},{"delta":0.8,"premium":5.35455764075067,"strike":74.10723860589812,"iv":0.2744383378016086,"gamma":0.0534225201072386,"theta":-0.019658981233243968,"vega":0.0535514745308311,"rho":-0.04746357336586299,"breakevenPct":0.4954324261560835},{"delta":0.85,"premium":7.950806451612902,"strike":76.79032258064515,"iv":0.34131612903225805,"gamma":0.0357483870967742,"theta":-0.019988709677419357,"vega":0.04455483870967742,"rho":-0.051954517125172094,"breakevenPct":0.36975739339712854}]}},"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"}}