{"symbol":"WLDN","url":"https://intraalpha.com/companies/WLDN","capturedAt":"2026-10-22T21:52:30.247Z","state":"ready","quote":{"symbol":"WLDN","last_price":72.06,"prev_close":72.8,"regular_close":72.06,"change":-0.74,"change_pct":-1.0165,"regular_change":-0.74,"regular_change_pct":-1.0165,"extended_change":0,"extended_change_pct":0,"bid":70.04,"ask":72.07,"bid_size":100,"ask_size":300,"volume":147567,"vwap":72.244018,"open":72.47,"high":73.595,"low":70.86,"close":72.06,"trade_count":5758,"last_trade_at":"2026-10-22T20:00:08.218079359Z","last_quote_at":"2026-10-22T20:51:12.975357876Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WLDN","fetched_at":"2026-10-22T21:52:29.832104+00:00","name":"Willdan Group Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Willdan Group, Inc., provides professional, technical and consulting services primarily in the United States. The company is headquartered in Anaheim, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1108896000,"ebitda":73680000,"pe_ratio":17.09,"peg_ratio":0.476,"book_value":23.06,"dividend_per_share":null,"dividend_yield":null,"eps":4.26,"revenue_ttm":741835000,"gross_profit_ttm":280306000,"profit_margin":0.088,"operating_margin_ttm":0.0863,"return_on_assets_ttm":0.0586,"return_on_equity_ttm":0.212,"quarterly_earnings_growth":0.534,"quarterly_revenue_growth":0.332,"analyst_target_price":137.5,"analyst_number":0,"beta":1.2,"fifty_two_week_high":137,"fifty_two_week_low":64.67,"fifty_day_ma":80.36,"two_hundred_day_ma":88.61,"shares_outstanding":15232100,"forward_pe":14.66,"price_to_sales":1.495,"price_to_book":3.539,"ev_to_revenue":1.745,"ev_to_ebitda":17.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:29.832104+00:00"},"optionObservedAt":"2026-10-22T19:55:00.584Z","bars":[{"c":71.03,"h":71.03,"l":71.03,"n":2,"o":71.03,"t":"2026-10-15T13:05:00Z","v":410,"vw":71.03},{"c":72.26,"h":72.8345,"l":72,"n":110,"o":72,"t":"2026-10-15T13:30:00Z","v":6218,"vw":72.076577},{"c":72.635,"h":72.635,"l":72.635,"n":33,"o":72.635,"t":"2026-10-15T13:40:00Z","v":556,"vw":72.635},{"c":71.755,"h":72.14,"l":71.1,"n":156,"o":72.14,"t":"2026-10-15T13:45:00Z","v":8491,"vw":71.643825},{"c":71.03,"h":71.77,"l":71.03,"n":62,"o":71.77,"t":"2026-10-15T13:50:00Z","v":2053,"vw":71.519928},{"c":70.8309,"h":70.9,"l":70.8309,"n":36,"o":70.9,"t":"2026-10-15T13:55:00Z","v":832,"vw":70.850643},{"c":71.345,"h":71.42,"l":71.345,"n":24,"o":71.42,"t":"2026-10-15T14:00:00Z","v":439,"vw":71.3825},{"c":71.33,"h":71.96,"l":71.33,"n":18,"o":71.3301,"t":"2026-10-15T14:05:00Z","v":591,"vw":71.493678},{"c":71.9,"h":72.5,"l":71.9,"n":87,"o":72.03,"t":"2026-10-15T14:10:00Z","v":1632,"vw":72.136944},{"c":71.8,"h":71.81,"l":71.79,"n":66,"o":71.81,"t":"2026-10-15T14:15:00Z","v":1854,"vw":71.8},{"c":71.89,"h":72.08,"l":71.76,"n":69,"o":72.08,"t":"2026-10-15T14:20:00Z","v":1522,"vw":71.943909},{"c":71.89,"h":71.89,"l":71.89,"n":6,"o":71.89,"t":"2026-10-15T14:25:00Z","v":276,"vw":71.89},{"c":72.01,"h":72.085,"l":71.77,"n":129,"o":71.815,"t":"2026-10-15T14:30:00Z","v":5559,"vw":71.868102},{"c":72,"h":72.06,"l":72,"n":31,"o":72.01,"t":"2026-10-15T14:35:00Z","v":852,"vw":72.02},{"c":72.8424,"h":72.8424,"l":72.185,"n":25,"o":72.185,"t":"2026-10-15T14:40:00Z","v":509,"vw":72.462637},{"c":72.2,"h":72.21,"l":72.2,"n":15,"o":72.21,"t":"2026-10-15T14:50:00Z","v":303,"vw":72.205},{"c":72.15,"h":72.24,"l":72.135,"n":46,"o":72.24,"t":"2026-10-15T14:55:00Z","v":1837,"vw":72.163879},{"c":72.07,"h":72.12,"l":72.07,"n":38,"o":72.12,"t":"2026-10-15T15:00:00Z","v":761,"vw":72.086667},{"c":71.91,"h":72.26,"l":71.91,"n":112,"o":72.235,"t":"2026-10-15T15:05:00Z","v":7353,"vw":72.21085},{"c":72.158,"h":72.158,"l":72.158,"n":10,"o":72.158,"t":"2026-10-15T15:10:00Z","v":240,"vw":72.158},{"c":71.98,"h":71.99,"l":71.98,"n":39,"o":71.99,"t":"2026-10-15T15:15:00Z","v":727,"vw":71.985},{"c":71.635,"h":71.635,"l":71.435,"n":21,"o":71.435,"t":"2026-10-15T15:20:00Z","v":526,"vw":71.577857},{"c":71.35,"h":71.63,"l":71.335,"n":153,"o":71.4,"t":"2026-10-15T15:30:00Z","v":8053,"vw":71.442477},{"c":71.12,"h":71.445,"l":71.12,"n":69,"o":71.445,"t":"2026-10-15T15:35:00Z","v":2030,"vw":71.290982},{"c":71.08,"h":71.345,"l":71.08,"n":20,"o":71.345,"t":"2026-10-15T15:40:00Z","v":532,"vw":71.270978},{"c":71.13,"h":71.13,"l":71.13,"n":9,"o":71.13,"t":"2026-10-15T15:45:00Z","v":159,"vw":71.13},{"c":71.6,"h":71.6,"l":71.39,"n":86,"o":71.495,"t":"2026-10-15T15:50:00Z","v":4145,"vw":71.503599},{"c":71.53,"h":71.705,"l":71.51,"n":28,"o":71.51,"t":"2026-10-15T15:55:00Z","v":587,"vw":71.576113},{"c":71.39,"h":71.49,"l":71.39,"n":46,"o":71.49,"t":"2026-10-15T16:00:00Z","v":660,"vw":71.453333},{"c":71.2,"h":71.39,"l":71.2,"n":49,"o":71.38,"t":"2026-10-15T16:05:00Z","v":777,"vw":71.325},{"c":71.19,"h":71.33,"l":71.19,"n":22,"o":71.33,"t":"2026-10-15T16:10:00Z","v":817,"vw":71.307437},{"c":71.3,"h":71.3,"l":71.1802,"n":17,"o":71.1802,"t":"2026-10-15T16:15:00Z","v":378,"vw":71.2401},{"c":71.1801,"h":71.1801,"l":71.1801,"n":13,"o":71.1801,"t":"2026-10-15T16:25:00Z","v":181,"vw":71.1801},{"c":71.13,"h":71.22,"l":70.995,"n":139,"o":71.18,"t":"2026-10-15T16:30:00Z","v":9512,"vw":71.147711},{"c":71.16,"h":71.305,"l":71.16,"n":55,"o":71.305,"t":"2026-10-15T16:35:00Z","v":1106,"vw":71.256667},{"c":71.09,"h":71.09,"l":71.09,"n":4,"o":71.09,"t":"2026-10-15T16:40:00Z","v":104,"vw":71.09},{"c":71.255,"h":71.255,"l":71.255,"n":3,"o":71.255,"t":"2026-10-15T16:45:00Z","v":104,"vw":71.255},{"c":71.255,"h":71.255,"l":71.255,"n":16,"o":71.255,"t":"2026-10-15T16:50:00Z","v":637,"vw":71.255},{"c":71.2,"h":71.2,"l":71.2,"n":9,"o":71.2,"t":"2026-10-15T16:55:00Z","v":139,"vw":71.2},{"c":71.16,"h":71.16,"l":71.16,"n":7,"o":71.16,"t":"2026-10-15T17:00:00Z","v":124,"vw":71.16},{"c":71.16,"h":71.27,"l":71.16,"n":24,"o":71.27,"t":"2026-10-15T17:05:00Z","v":390,"vw":71.215},{"c":71.25,"h":71.4,"l":71.25,"n":90,"o":71.3,"t":"2026-10-15T17:10:00Z","v":3127,"vw":71.324021},{"c":71.25,"h":71.43,"l":71.25,"n":9,"o":71.43,"t":"2026-10-15T17:15:00Z","v":393,"vw":71.377214},{"c":71.27,"h":71.478,"l":71.27,"n":9,"o":71.478,"t":"2026-10-15T17:20:00Z","v":465,"vw":71.426},{"c":71.41,"h":71.478,"l":71.41,"n":11,"o":71.478,"t":"2026-10-15T17:25:00Z","v":615,"vw":71.444},{"c":71.415,"h":71.415,"l":71.26,"n":20,"o":71.26,"t":"2026-10-15T17:30:00Z","v":369,"vw":71.3375},{"c":71.4,"h":71.4,"l":71.3,"n":48,"o":71.3,"t":"2026-10-15T17:35:00Z","v":977,"vw":71.35},{"c":71.22,"h":71.22,"l":71.22,"n":9,"o":71.22,"t":"2026-10-15T17:40:00Z","v":117,"vw":71.22},{"c":71.23,"h":71.5453,"l":71.23,"n":69,"o":71.24,"t":"2026-10-15T17:45:00Z","v":3328,"vw":71.378002},{"c":70.97,"h":71.15,"l":70.97,"n":48,"o":71.15,"t":"2026-10-15T17:50:00Z","v":568,"vw":71.06},{"c":70.91,"h":71.125,"l":70.91,"n":25,"o":71.125,"t":"2026-10-15T17:55:00Z","v":474,"vw":71.071914},{"c":70.891,"h":70.891,"l":70.81,"n":20,"o":70.81,"t":"2026-10-15T18:00:00Z","v":1198,"vw":70.883636},{"c":70.71,"h":70.86,"l":70.71,"n":54,"o":70.86,"t":"2026-10-15T18:05:00Z","v":1866,"vw":70.810833},{"c":70.61,"h":70.74,"l":70.6,"n":65,"o":70.74,"t":"2026-10-15T18:10:00Z","v":1511,"vw":70.655},{"c":70.44,"h":70.615,"l":70.44,"n":71,"o":70.61,"t":"2026-10-15T18:15:00Z","v":3238,"vw":70.584584},{"c":70.28,"h":70.35,"l":70.28,"n":43,"o":70.33,"t":"2026-10-15T18:20:00Z","v":1284,"vw":70.327143},{"c":70.2,"h":70.35,"l":70.2,"n":24,"o":70.35,"t":"2026-10-15T18:25:00Z","v":476,"vw":70.29},{"c":70.2,"h":70.2,"l":70.2,"n":16,"o":70.2,"t":"2026-10-15T18:30:00Z","v":195,"vw":70.2},{"c":70.34,"h":70.35,"l":70.2,"n":143,"o":70.2,"t":"2026-10-15T18:35:00Z","v":3036,"vw":70.281348},{"c":70.32,"h":70.32,"l":70.32,"n":9,"o":70.32,"t":"2026-10-15T18:40:00Z","v":109,"vw":70.32},{"c":70.31,"h":70.31,"l":70.31,"n":13,"o":70.31,"t":"2026-10-15T18:45:00Z","v":248,"vw":70.31},{"c":70.39,"h":70.5,"l":70.31,"n":136,"o":70.31,"t":"2026-10-15T18:50:00Z","v":2835,"vw":70.435714},{"c":70.425,"h":70.425,"l":70.34,"n":19,"o":70.34,"t":"2026-10-15T18:55:00Z","v":561,"vw":70.3825},{"c":70.655,"h":70.84,"l":70.655,"n":25,"o":70.84,"t":"2026-10-15T19:05:00Z","v":347,"vw":70.7475},{"c":70.76,"h":70.7975,"l":70.47,"n":49,"o":70.47,"t":"2026-10-15T19:10:00Z","v":3955,"vw":70.754639},{"c":71.36,"h":71.3625,"l":70.545,"n":95,"o":70.545,"t":"2026-10-15T19:15:00Z","v":2461,"vw":71.125263},{"c":71.3775,"h":71.455,"l":71.3,"n":109,"o":71.36,"t":"2026-10-15T19:20:00Z","v":1530,"vw":71.373704},{"c":71.46,"h":71.46,"l":71.29,"n":147,"o":71.3775,"t":"2026-10-15T19:25:00Z","v":3657,"vw":71.355193},{"c":72.14,"h":72.18,"l":71.52,"n":128,"o":71.68,"t":"2026-10-15T19:30:00Z","v":1694,"vw":71.824209},{"c":72.34,"h":72.5,"l":71.895,"n":180,"o":72.01,"t":"2026-10-15T19:35:00Z","v":5734,"vw":72.286749},{"c":72.15,"h":72.685,"l":72.07,"n":357,"o":72.575,"t":"2026-10-15T19:40:00Z","v":9486,"vw":72.354931},{"c":72.275,"h":72.745,"l":72.275,"n":172,"o":72.41,"t":"2026-10-15T19:45:00Z","v":3227,"vw":72.429644},{"c":71.89,"h":72.365,"l":71.89,"n":401,"o":71.97,"t":"2026-10-15T19:50:00Z","v":9513,"vw":72.157504},{"c":71.58,"h":72.15,"l":71.53,"n":945,"o":71.755,"t":"2026-10-15T19:55:00Z","v":40955,"vw":71.750289},{"c":71.61,"h":71.61,"l":71.61,"n":31,"o":71.61,"t":"2026-10-15T20:00:00Z","v":90174,"vw":71.61},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-15T20:10:00Z","v":275,"vw":71.5},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-15T23:30:00Z","v":100,"vw":71.5},{"c":71.61,"h":71.61,"l":71.61,"n":29,"o":71.61,"t":"2026-10-16T13:30:00Z","v":2988,"vw":71.61},{"c":71.705,"h":72.3899,"l":71.495,"n":59,"o":71.6975,"t":"2026-10-16T13:35:00Z","v":2477,"vw":71.844874},{"c":71.705,"h":72.2276,"l":71.7,"n":121,"o":71.705,"t":"2026-10-16T13:40:00Z","v":5320,"vw":71.772657},{"c":71.475,"h":72.1,"l":71.475,"n":39,"o":72.09,"t":"2026-10-16T13:45:00Z","v":1586,"vw":71.937546},{"c":71.49,"h":71.49,"l":71.44,"n":18,"o":71.49,"t":"2026-10-16T13:50:00Z","v":1044,"vw":71.484493},{"c":71.65,"h":72,"l":71.65,"n":12,"o":72,"t":"2026-10-16T13:55:00Z","v":518,"vw":71.766667},{"c":71.87,"h":72.055,"l":71.87,"n":46,"o":72.055,"t":"2026-10-16T14:00:00Z","v":1235,"vw":71.924751},{"c":71.44,"h":72.07,"l":71.44,"n":48,"o":72.07,"t":"2026-10-16T14:05:00Z","v":869,"vw":71.755},{"c":71.43,"h":71.66,"l":71.43,"n":27,"o":71.66,"t":"2026-10-16T14:10:00Z","v":627,"vw":71.49},{"c":71.545,"h":71.545,"l":71.545,"n":11,"o":71.545,"t":"2026-10-16T14:15:00Z","v":391,"vw":71.545},{"c":71.365,"h":72.0292,"l":71.365,"n":14,"o":72.0292,"t":"2026-10-16T14:20:00Z","v":476,"vw":71.6192},{"c":71.8951,"h":71.8951,"l":71.335,"n":39,"o":71.335,"t":"2026-10-16T14:30:00Z","v":1168,"vw":71.571122},{"c":71.825,"h":71.825,"l":71.825,"n":7,"o":71.825,"t":"2026-10-16T14:40:00Z","v":118,"vw":71.825},{"c":72.07,"h":72.07,"l":71.895,"n":133,"o":71.895,"t":"2026-10-16T14:45:00Z","v":6882,"vw":71.9315},{"c":71.97,"h":72.32,"l":71.97,"n":48,"o":72.08,"t":"2026-10-16T14:50:00Z","v":2717,"vw":72.138302},{"c":72.315,"h":72.315,"l":72.315,"n":3,"o":72.315,"t":"2026-10-16T14:55:00Z","v":137,"vw":72.315},{"c":72,"h":72.06,"l":71.97,"n":44,"o":72.06,"t":"2026-10-16T15:00:00Z","v":1779,"vw":72.005},{"c":71.58,"h":71.91,"l":71.58,"n":45,"o":71.91,"t":"2026-10-16T15:05:00Z","v":1780,"vw":71.829058},{"c":71.73,"h":71.73,"l":71.57,"n":48,"o":71.58,"t":"2026-10-16T15:10:00Z","v":1529,"vw":71.675326},{"c":72.12,"h":72.12,"l":72.12,"n":5,"o":72.12,"t":"2026-10-16T15:15:00Z","v":132,"vw":72.12},{"c":71.825,"h":71.825,"l":71.825,"n":2,"o":71.825,"t":"2026-10-16T15:20:00Z","v":138,"vw":71.825},{"c":72.495,"h":72.495,"l":71.83,"n":112,"o":71.83,"t":"2026-10-16T15:25:00Z","v":4512,"vw":72.128013},{"c":72.39,"h":72.79,"l":72.16,"n":77,"o":72.79,"t":"2026-10-16T15:30:00Z","v":3619,"vw":72.363158},{"c":72.535,"h":72.535,"l":72.535,"n":23,"o":72.535,"t":"2026-10-16T15:35:00Z","v":717,"vw":72.535},{"c":72.33,"h":72.715,"l":72.26,"n":67,"o":72.515,"t":"2026-10-16T15:45:00Z","v":3707,"vw":72.465199},{"c":72.51,"h":72.64,"l":72.14,"n":101,"o":72.14,"t":"2026-10-16T15:50:00Z","v":5146,"vw":72.440273},{"c":72.74,"h":72.74,"l":72.71,"n":11,"o":72.74,"t":"2026-10-16T15:55:00Z","v":714,"vw":72.735714},{"c":72.59,"h":72.72,"l":72.59,"n":72,"o":72.68,"t":"2026-10-16T16:00:00Z","v":2945,"vw":72.645441},{"c":72.585,"h":72.605,"l":72.585,"n":17,"o":72.595,"t":"2026-10-16T16:05:00Z","v":1373,"vw":72.596424},{"c":72.59,"h":72.59,"l":72.59,"n":14,"o":72.59,"t":"2026-10-16T16:10:00Z","v":444,"vw":72.59},{"c":73,"h":73,"l":72.66,"n":103,"o":72.72,"t":"2026-10-16T16:15:00Z","v":4906,"vw":72.89714},{"c":72.7,"h":72.872,"l":72.7,"n":14,"o":72.872,"t":"2026-10-16T16:20:00Z","v":656,"vw":72.786174},{"c":73.165,"h":73.4,"l":72.86,"n":141,"o":72.91,"t":"2026-10-16T16:25:00Z","v":6606,"vw":73.09784},{"c":72.78,"h":73.2,"l":72.75,"n":156,"o":72.98,"t":"2026-10-16T16:30:00Z","v":7843,"vw":72.951408},{"c":72.96,"h":72.96,"l":72.71,"n":34,"o":72.8351,"t":"2026-10-16T16:35:00Z","v":759,"vw":72.84855},{"c":73.19,"h":73.19,"l":73.13,"n":49,"o":73.13,"t":"2026-10-16T16:40:00Z","v":2544,"vw":73.158182},{"c":73,"h":73.2901,"l":72.99,"n":73,"o":73.195,"t":"2026-10-16T16:45:00Z","v":2904,"vw":73.15357},{"c":72.95,"h":72.965,"l":72.95,"n":26,"o":72.965,"t":"2026-10-16T16:50:00Z","v":1578,"vw":72.958953},{"c":73.18,"h":73.19,"l":72.87,"n":103,"o":72.965,"t":"2026-10-16T16:55:00Z","v":6671,"vw":73.00518},{"c":72.86,"h":73.03,"l":72.83,"n":30,"o":72.87,"t":"2026-10-16T17:00:00Z","v":866,"vw":72.882857},{"c":73.24,"h":73.56,"l":72.96,"n":311,"o":72.98,"t":"2026-10-16T17:05:00Z","v":18566,"vw":73.269097},{"c":73.185,"h":73.19,"l":73.185,"n":25,"o":73.19,"t":"2026-10-16T17:10:00Z","v":1199,"vw":73.189091},{"c":72.98,"h":73.185,"l":72.98,"n":57,"o":73.18,"t":"2026-10-16T17:15:00Z","v":6813,"vw":73.157995},{"c":72.86,"h":72.8701,"l":72.86,"n":70,"o":72.8701,"t":"2026-10-16T17:25:00Z","v":1952,"vw":72.866359},{"c":73.065,"h":73.1604,"l":73.065,"n":46,"o":73.1604,"t":"2026-10-16T17:30:00Z","v":771,"vw":73.095162},{"c":72.44,"h":72.89,"l":72.32,"n":139,"o":72.86,"t":"2026-10-16T17:35:00Z","v":9487,"vw":72.676973},{"c":72.48,"h":72.6899,"l":72.45,"n":55,"o":72.6899,"t":"2026-10-16T17:40:00Z","v":2635,"vw":72.508912},{"c":72.319,"h":72.319,"l":72.16,"n":70,"o":72.29,"t":"2026-10-16T17:45:00Z","v":1451,"vw":72.233625},{"c":72.13,"h":72.13,"l":72.13,"n":17,"o":72.13,"t":"2026-10-16T17:50:00Z","v":157,"vw":72.13},{"c":72.2,"h":72.2,"l":72,"n":32,"o":72,"t":"2026-10-16T17:55:00Z","v":1969,"vw":72.054562},{"c":72.015,"h":72.025,"l":72.015,"n":15,"o":72.025,"t":"2026-10-16T18:05:00Z","v":399,"vw":72.021667},{"c":72.015,"h":72.015,"l":72.015,"n":12,"o":72.015,"t":"2026-10-16T18:10:00Z","v":132,"vw":72.015},{"c":72.02,"h":72.02,"l":72.02,"n":21,"o":72.02,"t":"2026-10-16T18:15:00Z","v":534,"vw":72.02},{"c":72.21,"h":72.21,"l":72.02,"n":36,"o":72.02,"t":"2026-10-16T18:20:00Z","v":1109,"vw":72.0675},{"c":72.28,"h":72.28,"l":72.22,"n":51,"o":72.22,"t":"2026-10-16T18:25:00Z","v":901,"vw":72.2475},{"c":72.28,"h":72.28,"l":72.02,"n":61,"o":72.04,"t":"2026-10-16T18:30:00Z","v":1325,"vw":72.145714},{"c":72.2,"h":72.2,"l":72.0009,"n":4,"o":72.0009,"t":"2026-10-16T18:40:00Z","v":204,"vw":72.10045},{"c":72.01,"h":72.01,"l":72.01,"n":19,"o":72.01,"t":"2026-10-16T18:45:00Z","v":268,"vw":72.01},{"c":71.96,"h":71.96,"l":71.96,"n":34,"o":71.96,"t":"2026-10-16T18:55:00Z","v":569,"vw":71.96},{"c":71.725,"h":71.725,"l":71.725,"n":6,"o":71.725,"t":"2026-10-16T19:05:00Z","v":292,"vw":71.725},{"c":71.86,"h":71.86,"l":71.735,"n":74,"o":71.735,"t":"2026-10-16T19:10:00Z","v":1610,"vw":71.757282},{"c":71.76,"h":71.76,"l":71.76,"n":4,"o":71.76,"t":"2026-10-16T19:15:00Z","v":188,"vw":71.76},{"c":71.97,"h":71.97,"l":71.97,"n":12,"o":71.97,"t":"2026-10-16T19:20:00Z","v":493,"vw":71.97},{"c":71.895,"h":71.9,"l":71.87,"n":31,"o":71.89,"t":"2026-10-16T19:25:00Z","v":1093,"vw":71.887936},{"c":72.05,"h":72.05,"l":71.81,"n":113,"o":71.83,"t":"2026-10-16T19:30:00Z","v":5380,"vw":71.90834},{"c":71.81,"h":71.87,"l":71.81,"n":86,"o":71.87,"t":"2026-10-16T19:35:00Z","v":1523,"vw":71.85},{"c":71.77,"h":71.96,"l":71.73,"n":133,"o":71.76,"t":"2026-10-16T19:40:00Z","v":5215,"vw":71.782868},{"c":71.99,"h":71.99,"l":71.98,"n":58,"o":71.98,"t":"2026-10-16T19:45:00Z","v":1710,"vw":71.9825},{"c":72.3,"h":72.3,"l":72.3,"n":36,"o":72.3,"t":"2026-10-16T19:50:00Z","v":564,"vw":72.3},{"c":72.27,"h":72.43,"l":72.2,"n":499,"o":72.43,"t":"2026-10-16T19:55:00Z","v":8569,"vw":72.324246},{"c":72.23,"h":72.23,"l":72.23,"n":13,"o":72.23,"t":"2026-10-16T20:00:00Z","v":33422,"vw":72.23},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-10-16T20:50:00Z","v":350,"vw":72.5},{"c":72.825,"h":72.9,"l":72.69,"n":85,"o":72.9,"t":"2026-10-19T13:30:00Z","v":2320,"vw":72.845935},{"c":72.42,"h":72.91,"l":72.42,"n":53,"o":72.91,"t":"2026-10-19T13:35:00Z","v":822,"vw":72.693333},{"c":72.44,"h":72.869,"l":72.44,"n":38,"o":72.869,"t":"2026-10-19T13:45:00Z","v":680,"vw":72.698762},{"c":72.3,"h":72.45,"l":72.3,"n":37,"o":72.45,"t":"2026-10-19T13:50:00Z","v":671,"vw":72.388005},{"c":72.144,"h":72.144,"l":72.144,"n":4,"o":72.144,"t":"2026-10-19T14:00:00Z","v":106,"vw":72.144},{"c":72.16,"h":72.16,"l":72.16,"n":7,"o":72.16,"t":"2026-10-19T14:05:00Z","v":234,"vw":72.16},{"c":72.75,"h":72.75,"l":72.275,"n":38,"o":72.275,"t":"2026-10-19T14:10:00Z","v":1347,"vw":72.570086},{"c":73.35,"h":73.35,"l":73,"n":31,"o":73.0999,"t":"2026-10-19T14:15:00Z","v":1266,"vw":73.141967},{"c":73.84,"h":73.84,"l":73.84,"n":12,"o":73.84,"t":"2026-10-19T14:20:00Z","v":173,"vw":73.84},{"c":73.14,"h":73.14,"l":73.14,"n":3,"o":73.14,"t":"2026-10-19T14:25:00Z","v":116,"vw":73.14},{"c":73.02,"h":73.2,"l":72.87,"n":58,"o":73.2,"t":"2026-10-19T14:35:00Z","v":1425,"vw":73.06},{"c":73.185,"h":73.24,"l":73.12,"n":27,"o":73.12,"t":"2026-10-19T14:40:00Z","v":673,"vw":73.19125},{"c":73.36,"h":73.3627,"l":73.36,"n":7,"o":73.3627,"t":"2026-10-19T14:45:00Z","v":263,"vw":73.36135},{"c":73.69,"h":73.69,"l":73.69,"n":9,"o":73.69,"t":"2026-10-19T14:50:00Z","v":201,"vw":73.69},{"c":73.72,"h":73.72,"l":73.64,"n":17,"o":73.64,"t":"2026-10-19T14:55:00Z","v":662,"vw":73.696471},{"c":73.275,"h":73.275,"l":73.275,"n":2,"o":73.275,"t":"2026-10-19T15:00:00Z","v":102,"vw":73.275},{"c":73.68,"h":74,"l":73.68,"n":96,"o":73.68,"t":"2026-10-19T15:10:00Z","v":4074,"vw":73.917665},{"c":74.115,"h":74.275,"l":74.115,"n":32,"o":74.275,"t":"2026-10-19T15:15:00Z","v":1178,"vw":74.138333},{"c":74.09,"h":74.095,"l":74.09,"n":18,"o":74.095,"t":"2026-10-19T15:20:00Z","v":400,"vw":74.093333},{"c":74.09,"h":74.09,"l":74.09,"n":14,"o":74.09,"t":"2026-10-19T15:25:00Z","v":303,"vw":74.09},{"c":74.02,"h":74.135,"l":74.005,"n":54,"o":74.135,"t":"2026-10-19T15:35:00Z","v":985,"vw":74.086},{"c":74.05,"h":74.25,"l":73.92,"n":68,"o":74.02,"t":"2026-10-19T15:40:00Z","v":2627,"vw":74.057154},{"c":74,"h":74,"l":74,"n":8,"o":74,"t":"2026-10-19T15:50:00Z","v":456,"vw":74},{"c":74.01,"h":74.01,"l":74.01,"n":7,"o":74.01,"t":"2026-10-19T15:55:00Z","v":257,"vw":74.01},{"c":73.92,"h":74.01,"l":73.89,"n":43,"o":74.01,"t":"2026-10-19T16:00:00Z","v":731,"vw":73.938232},{"c":73.78,"h":73.78,"l":73.56,"n":79,"o":73.68,"t":"2026-10-19T16:15:00Z","v":2851,"vw":73.698334},{"c":73.835,"h":73.835,"l":73.835,"n":5,"o":73.835,"t":"2026-10-19T16:20:00Z","v":136,"vw":73.835},{"c":73.62,"h":73.62,"l":73.62,"n":2,"o":73.62,"t":"2026-10-19T16:30:00Z","v":233,"vw":73.62},{"c":73.53,"h":73.53,"l":73.53,"n":12,"o":73.53,"t":"2026-10-19T16:40:00Z","v":245,"vw":73.53},{"c":73.685,"h":73.695,"l":73.685,"n":4,"o":73.695,"t":"2026-10-19T16:50:00Z","v":210,"vw":73.69},{"c":73.82,"h":73.82,"l":73.82,"n":12,"o":73.82,"t":"2026-10-19T16:55:00Z","v":250,"vw":73.82},{"c":73.51,"h":73.52,"l":73.46,"n":69,"o":73.52,"t":"2026-10-19T17:00:00Z","v":2137,"vw":73.506718},{"c":73.33,"h":73.33,"l":73.33,"n":8,"o":73.33,"t":"2026-10-19T17:05:00Z","v":149,"vw":73.33},{"c":73.38,"h":73.38,"l":73.38,"n":13,"o":73.38,"t":"2026-10-19T17:10:00Z","v":436,"vw":73.38},{"c":73.29,"h":73.29,"l":73.29,"n":6,"o":73.29,"t":"2026-10-19T17:15:00Z","v":151,"vw":73.29},{"c":73.285,"h":73.285,"l":73.1601,"n":10,"o":73.1601,"t":"2026-10-19T17:20:00Z","v":314,"vw":73.21006},{"c":73.37,"h":73.43,"l":73.37,"n":52,"o":73.43,"t":"2026-10-19T17:25:00Z","v":1308,"vw":73.386393},{"c":73.33,"h":73.47,"l":73.33,"n":7,"o":73.47,"t":"2026-10-19T17:30:00Z","v":430,"vw":73.363735},{"c":73.53,"h":73.53,"l":73.53,"n":10,"o":73.53,"t":"2026-10-19T17:40:00Z","v":200,"vw":73.53},{"c":73.135,"h":73.2,"l":73.135,"n":74,"o":73.2,"t":"2026-10-19T17:50:00Z","v":1799,"vw":73.17625},{"c":73.16,"h":73.27,"l":73.16,"n":44,"o":73.27,"t":"2026-10-19T17:55:00Z","v":1344,"vw":73.177799},{"c":73.165,"h":73.165,"l":73.165,"n":6,"o":73.165,"t":"2026-10-19T18:00:00Z","v":134,"vw":73.165},{"c":73.16,"h":73.16,"l":73.16,"n":16,"o":73.16,"t":"2026-10-19T18:10:00Z","v":453,"vw":73.16},{"c":73.16,"h":73.16,"l":73.16,"n":7,"o":73.16,"t":"2026-10-19T18:20:00Z","v":136,"vw":73.16},{"c":73.15,"h":73.15,"l":73.06,"n":22,"o":73.06,"t":"2026-10-19T18:25:00Z","v":374,"vw":73.112025},{"c":73.32,"h":73.32,"l":73.2794,"n":77,"o":73.2999,"t":"2026-10-19T18:40:00Z","v":1613,"vw":73.289708},{"c":73.37,"h":73.59,"l":73.37,"n":30,"o":73.58,"t":"2026-10-19T18:50:00Z","v":743,"vw":73.465556},{"c":73.5,"h":73.5,"l":73.21,"n":27,"o":73.21,"t":"2026-10-19T18:55:00Z","v":396,"vw":73.35},{"c":73.5,"h":73.5,"l":73.5,"n":12,"o":73.5,"t":"2026-10-19T19:00:00Z","v":225,"vw":73.5},{"c":73.55,"h":73.55,"l":73.31,"n":10,"o":73.31,"t":"2026-10-19T19:05:00Z","v":401,"vw":73.39},{"c":73.2,"h":73.5,"l":73.2,"n":53,"o":73.5,"t":"2026-10-19T19:10:00Z","v":1215,"vw":73.35},{"c":73.34,"h":73.34,"l":73.32,"n":23,"o":73.32,"t":"2026-10-19T19:15:00Z","v":617,"vw":73.326667},{"c":73.2825,"h":73.2825,"l":73.2825,"n":13,"o":73.2825,"t":"2026-10-19T19:20:00Z","v":246,"vw":73.2825},{"c":73.2825,"h":73.2825,"l":73.2825,"n":9,"o":73.2825,"t":"2026-10-19T19:25:00Z","v":151,"vw":73.2825},{"c":73.475,"h":73.495,"l":73.285,"n":119,"o":73.285,"t":"2026-10-19T19:30:00Z","v":3593,"vw":73.410998},{"c":73.39,"h":73.39,"l":73.38,"n":30,"o":73.38,"t":"2026-10-19T19:35:00Z","v":737,"vw":73.383333},{"c":73.56,"h":73.56,"l":73.4225,"n":69,"o":73.4225,"t":"2026-10-19T19:40:00Z","v":1407,"vw":73.520313},{"c":74.03,"h":74.03,"l":73.4,"n":127,"o":73.4273,"t":"2026-10-19T19:45:00Z","v":5457,"vw":73.838483},{"c":73.81,"h":74.03,"l":73.53,"n":353,"o":74.02,"t":"2026-10-19T19:50:00Z","v":10594,"vw":73.800759},{"c":73.63,"h":73.74,"l":73.32,"n":808,"o":73.69,"t":"2026-10-19T19:55:00Z","v":20532,"vw":73.500087},{"c":73.57,"h":73.57,"l":73.57,"n":32,"o":73.57,"t":"2026-10-19T20:00:00Z","v":27565,"vw":73.57},{"c":72.54,"h":73.54,"l":72.54,"n":105,"o":73.54,"t":"2026-10-20T13:30:00Z","v":4170,"vw":73.375337},{"c":73.37,"h":73.37,"l":72.76,"n":54,"o":72.76,"t":"2026-10-20T13:35:00Z","v":699,"vw":73.065},{"c":73.58,"h":73.58,"l":73.58,"n":14,"o":73.58,"t":"2026-10-20T13:40:00Z","v":317,"vw":73.58},{"c":72.949,"h":72.949,"l":72.949,"n":13,"o":72.949,"t":"2026-10-20T13:45:00Z","v":332,"vw":72.949},{"c":73.57,"h":73.57,"l":73.57,"n":12,"o":73.57,"t":"2026-10-20T13:55:00Z","v":272,"vw":73.57},{"c":73.395,"h":73.395,"l":73.395,"n":14,"o":73.395,"t":"2026-10-20T14:00:00Z","v":335,"vw":73.395},{"c":73.305,"h":73.305,"l":73.305,"n":9,"o":73.305,"t":"2026-10-20T14:05:00Z","v":209,"vw":73.305},{"c":73.3,"h":73.3,"l":73.3,"n":9,"o":73.3,"t":"2026-10-20T14:15:00Z","v":147,"vw":73.3},{"c":73.88,"h":73.88,"l":73.88,"n":20,"o":73.88,"t":"2026-10-20T14:20:00Z","v":645,"vw":73.88},{"c":74.375,"h":74.375,"l":73.89,"n":57,"o":73.89,"t":"2026-10-20T14:25:00Z","v":1712,"vw":73.982652},{"c":73.969,"h":74.37,"l":73.969,"n":7,"o":74.37,"t":"2026-10-20T14:30:00Z","v":325,"vw":74.1695},{"c":74.3017,"h":74.3017,"l":74.3017,"n":7,"o":74.3017,"t":"2026-10-20T14:40:00Z","v":113,"vw":74.3017},{"c":73.995,"h":73.995,"l":73.995,"n":4,"o":73.995,"t":"2026-10-20T15:00:00Z","v":220,"vw":73.995},{"c":73.86,"h":73.86,"l":73.83,"n":44,"o":73.83,"t":"2026-10-20T15:05:00Z","v":1625,"vw":73.832727},{"c":73.335,"h":73.45,"l":73.335,"n":69,"o":73.44,"t":"2026-10-20T15:15:00Z","v":1565,"vw":73.423},{"c":73.1658,"h":73.4,"l":73.1658,"n":11,"o":73.4,"t":"2026-10-20T15:30:00Z","v":861,"vw":73.347116},{"c":73.05,"h":73.05,"l":73.05,"n":23,"o":73.05,"t":"2026-10-20T15:35:00Z","v":499,"vw":73.05},{"c":73.4,"h":73.41,"l":73.245,"n":97,"o":73.26,"t":"2026-10-20T15:45:00Z","v":3066,"vw":73.346131},{"c":73.82,"h":73.82,"l":73.64,"n":69,"o":73.64,"t":"2026-10-20T15:50:00Z","v":1163,"vw":73.73068},{"c":73.66,"h":73.85,"l":73.66,"n":50,"o":73.85,"t":"2026-10-20T15:55:00Z","v":2191,"vw":73.82},{"c":73.53,"h":73.62,"l":73.53,"n":3,"o":73.62,"t":"2026-10-20T16:00:00Z","v":208,"vw":73.575},{"c":73.2,"h":73.2,"l":73.2,"n":18,"o":73.2,"t":"2026-10-20T16:15:00Z","v":605,"vw":73.2},{"c":73.19,"h":73.19,"l":73.19,"n":2,"o":73.19,"t":"2026-10-20T16:20:00Z","v":101,"vw":73.19},{"c":73.365,"h":73.365,"l":73.365,"n":8,"o":73.365,"t":"2026-10-20T16:25:00Z","v":244,"vw":73.365},{"c":73.43,"h":73.43,"l":73.43,"n":21,"o":73.43,"t":"2026-10-20T16:30:00Z","v":362,"vw":73.43},{"c":73.775,"h":73.775,"l":73.775,"n":7,"o":73.775,"t":"2026-10-20T16:40:00Z","v":187,"vw":73.775},{"c":73.48,"h":73.67,"l":73.45,"n":73,"o":73.67,"t":"2026-10-20T16:50:00Z","v":1824,"vw":73.520613},{"c":73.44,"h":73.52,"l":73.44,"n":17,"o":73.51,"t":"2026-10-20T17:00:00Z","v":509,"vw":73.49},{"c":73.584,"h":73.584,"l":73.584,"n":2,"o":73.584,"t":"2026-10-20T17:05:00Z","v":208,"vw":73.584},{"c":73.57,"h":73.57,"l":73.57,"n":14,"o":73.57,"t":"2026-10-20T17:10:00Z","v":159,"vw":73.57},{"c":73.72,"h":73.72,"l":73.72,"n":14,"o":73.72,"t":"2026-10-20T17:20:00Z","v":457,"vw":73.72},{"c":73.47,"h":73.47,"l":73.47,"n":3,"o":73.47,"t":"2026-10-20T17:25:00Z","v":137,"vw":73.47},{"c":73.45,"h":73.59,"l":73.45,"n":47,"o":73.58,"t":"2026-10-20T17:30:00Z","v":1444,"vw":73.54},{"c":73.255,"h":73.255,"l":73.255,"n":17,"o":73.255,"t":"2026-10-20T17:40:00Z","v":176,"vw":73.255},{"c":73.18,"h":73.26,"l":73.18,"n":22,"o":73.25,"t":"2026-10-20T17:50:00Z","v":597,"vw":73.229505},{"c":72.87,"h":73.18,"l":72.87,"n":71,"o":73.18,"t":"2026-10-20T17:55:00Z","v":2496,"vw":73.01295},{"c":72.51,"h":72.85,"l":72.51,"n":56,"o":72.825,"t":"2026-10-20T18:00:00Z","v":2571,"vw":72.70634},{"c":72.555,"h":72.8,"l":72.34,"n":30,"o":72.42,"t":"2026-10-20T18:05:00Z","v":990,"vw":72.496818},{"c":72.4,"h":72.4,"l":72.18,"n":37,"o":72.19,"t":"2026-10-20T18:10:00Z","v":1020,"vw":72.26125},{"c":72.225,"h":72.225,"l":72.225,"n":6,"o":72.225,"t":"2026-10-20T18:15:00Z","v":293,"vw":72.225},{"c":72.3,"h":72.3,"l":72.3,"n":33,"o":72.3,"t":"2026-10-20T18:20:00Z","v":693,"vw":72.3},{"c":72.32,"h":72.32,"l":72.32,"n":14,"o":72.32,"t":"2026-10-20T18:25:00Z","v":237,"vw":72.32},{"c":72.475,"h":72.475,"l":72.455,"n":27,"o":72.455,"t":"2026-10-20T18:30:00Z","v":784,"vw":72.464009},{"c":72.58,"h":72.58,"l":72.42,"n":38,"o":72.44,"t":"2026-10-20T18:35:00Z","v":1467,"vw":72.479355},{"c":72.31,"h":72.31,"l":72.31,"n":32,"o":72.31,"t":"2026-10-20T18:40:00Z","v":569,"vw":72.31},{"c":72.42,"h":72.49,"l":72.415,"n":57,"o":72.415,"t":"2026-10-20T18:50:00Z","v":4064,"vw":72.424998},{"c":72.205,"h":72.7846,"l":72.205,"n":77,"o":72.445,"t":"2026-10-20T18:55:00Z","v":3628,"vw":72.414566},{"c":72.505,"h":72.505,"l":72.505,"n":14,"o":72.505,"t":"2026-10-20T19:00:00Z","v":299,"vw":72.505},{"c":72.55,"h":72.55,"l":72.47,"n":31,"o":72.47,"t":"2026-10-20T19:05:00Z","v":421,"vw":72.51},{"c":72.65,"h":72.7,"l":72.65,"n":78,"o":72.655,"t":"2026-10-20T19:10:00Z","v":1648,"vw":72.670714},{"c":72.745,"h":72.745,"l":72.675,"n":32,"o":72.74,"t":"2026-10-20T19:15:00Z","v":1337,"vw":72.713636},{"c":72.76,"h":72.76,"l":72.75,"n":23,"o":72.75,"t":"2026-10-20T19:25:00Z","v":431,"vw":72.753333},{"c":72.955,"h":72.955,"l":72.75,"n":12,"o":72.75,"t":"2026-10-20T19:30:00Z","v":278,"vw":72.835417},{"c":72.6,"h":72.8592,"l":72.6,"n":21,"o":72.8592,"t":"2026-10-20T19:40:00Z","v":420,"vw":72.684984},{"c":72.81,"h":72.81,"l":72.81,"n":25,"o":72.81,"t":"2026-10-20T19:45:00Z","v":659,"vw":72.81},{"c":72.71,"h":73.01,"l":72.635,"n":451,"o":73,"t":"2026-10-20T19:55:00Z","v":8185,"vw":72.746386},{"c":72.72,"h":72.72,"l":72.72,"n":23,"o":72.72,"t":"2026-10-20T20:00:00Z","v":19396,"vw":72.72},{"c":73.08,"h":73.08,"l":73.03,"n":26,"o":73.03,"t":"2026-10-21T13:30:00Z","v":628,"vw":73.045859},{"c":73.78,"h":73.78,"l":73.78,"n":14,"o":73.78,"t":"2026-10-21T13:35:00Z","v":217,"vw":73.78},{"c":73.53,"h":73.53,"l":73.53,"n":15,"o":73.53,"t":"2026-10-21T13:40:00Z","v":257,"vw":73.53},{"c":73.525,"h":73.53,"l":73.525,"n":44,"o":73.53,"t":"2026-10-21T13:45:00Z","v":676,"vw":73.527246},{"c":74.61,"h":75,"l":73.89,"n":302,"o":73.99,"t":"2026-10-21T13:55:00Z","v":22485,"vw":74.609842},{"c":74.29,"h":74.3,"l":74.29,"n":33,"o":74.3,"t":"2026-10-21T14:00:00Z","v":1132,"vw":74.296144},{"c":74.04,"h":74.04,"l":74.04,"n":7,"o":74.04,"t":"2026-10-21T14:05:00Z","v":148,"vw":74.04},{"c":74.09,"h":74.09,"l":74.09,"n":12,"o":74.09,"t":"2026-10-21T14:10:00Z","v":134,"vw":74.09},{"c":73.54,"h":74.02,"l":73.28,"n":285,"o":74.01,"t":"2026-10-21T14:15:00Z","v":26467,"vw":73.490881},{"c":73.69,"h":73.69,"l":73.445,"n":50,"o":73.445,"t":"2026-10-21T14:20:00Z","v":1291,"vw":73.591001},{"c":73.77,"h":73.77,"l":73.77,"n":6,"o":73.77,"t":"2026-10-21T14:25:00Z","v":121,"vw":73.77},{"c":73.765,"h":73.765,"l":73.52,"n":10,"o":73.52,"t":"2026-10-21T14:30:00Z","v":265,"vw":73.6425},{"c":73.765,"h":73.765,"l":73.765,"n":5,"o":73.765,"t":"2026-10-21T14:35:00Z","v":147,"vw":73.765},{"c":73.73,"h":73.73,"l":73.73,"n":15,"o":73.73,"t":"2026-10-21T14:45:00Z","v":405,"vw":73.73},{"c":73.52,"h":73.52,"l":73.52,"n":5,"o":73.52,"t":"2026-10-21T14:50:00Z","v":113,"vw":73.52},{"c":73.5,"h":73.5,"l":73.47,"n":48,"o":73.47,"t":"2026-10-21T14:55:00Z","v":792,"vw":73.485},{"c":73.44,"h":73.44,"l":73.44,"n":4,"o":73.44,"t":"2026-10-21T15:05:00Z","v":300,"vw":73.44},{"c":73.21,"h":73.275,"l":73.21,"n":40,"o":73.275,"t":"2026-10-21T15:20:00Z","v":1183,"vw":73.250833},{"c":73.42,"h":73.42,"l":73.34,"n":26,"o":73.37,"t":"2026-10-21T15:30:00Z","v":768,"vw":73.376173},{"c":73.61,"h":73.61,"l":73.57,"n":39,"o":73.57,"t":"2026-10-21T15:45:00Z","v":1612,"vw":73.585091},{"c":73.57,"h":73.57,"l":73.57,"n":34,"o":73.57,"t":"2026-10-21T15:50:00Z","v":726,"vw":73.57},{"c":73.68,"h":73.68,"l":73.465,"n":12,"o":73.465,"t":"2026-10-21T15:55:00Z","v":368,"vw":73.602383},{"c":73.7495,"h":73.7495,"l":73.68,"n":27,"o":73.68,"t":"2026-10-21T16:00:00Z","v":2047,"vw":73.691608},{"c":73.265,"h":73.35,"l":73.265,"n":62,"o":73.32,"t":"2026-10-21T16:05:00Z","v":1170,"vw":73.328545},{"c":73.29,"h":73.29,"l":73.29,"n":3,"o":73.29,"t":"2026-10-21T16:15:00Z","v":163,"vw":73.29},{"c":73.285,"h":73.285,"l":73.285,"n":13,"o":73.285,"t":"2026-10-21T16:25:00Z","v":445,"vw":73.285},{"c":73.295,"h":73.295,"l":73.295,"n":3,"o":73.295,"t":"2026-10-21T16:30:00Z","v":113,"vw":73.295},{"c":73.365,"h":73.595,"l":73.28,"n":178,"o":73.31,"t":"2026-10-21T16:35:00Z","v":16477,"vw":73.362182},{"c":73.485,"h":73.5,"l":73.485,"n":19,"o":73.5,"t":"2026-10-21T16:40:00Z","v":858,"vw":73.4875},{"c":73.38,"h":73.38,"l":73.23,"n":47,"o":73.27,"t":"2026-10-21T16:45:00Z","v":5334,"vw":73.362974},{"c":73.09,"h":73.21,"l":73.09,"n":21,"o":73.095,"t":"2026-10-21T16:55:00Z","v":719,"vw":73.12125},{"c":73.24,"h":73.24,"l":73.24,"n":12,"o":73.24,"t":"2026-10-21T17:10:00Z","v":280,"vw":73.24},{"c":73.225,"h":73.225,"l":73.225,"n":4,"o":73.225,"t":"2026-10-21T17:15:00Z","v":209,"vw":73.225},{"c":73.04,"h":73.225,"l":73.04,"n":21,"o":73.225,"t":"2026-10-21T17:20:00Z","v":465,"vw":73.1325},{"c":73.1,"h":73.1,"l":73.1,"n":23,"o":73.1,"t":"2026-10-21T17:25:00Z","v":529,"vw":73.1},{"c":72.945,"h":73.04,"l":72.945,"n":126,"o":73.04,"t":"2026-10-21T17:30:00Z","v":2140,"vw":72.990251},{"c":72.72,"h":73.2,"l":72.72,"n":203,"o":73.09,"t":"2026-10-21T17:35:00Z","v":24713,"vw":73.027067},{"c":72.74,"h":72.75,"l":72.74,"n":23,"o":72.75,"t":"2026-10-21T17:40:00Z","v":631,"vw":72.745},{"c":72.6501,"h":72.8,"l":72.6501,"n":8,"o":72.8,"t":"2026-10-21T17:45:00Z","v":322,"vw":72.719534},{"c":72.64,"h":72.64,"l":72.64,"n":13,"o":72.64,"t":"2026-10-21T17:50:00Z","v":243,"vw":72.64},{"c":72.86,"h":72.86,"l":72.86,"n":9,"o":72.86,"t":"2026-10-21T17:55:00Z","v":206,"vw":72.86},{"c":72.88,"h":72.88,"l":72.88,"n":15,"o":72.88,"t":"2026-10-21T18:05:00Z","v":361,"vw":72.88},{"c":72.88,"h":73.1,"l":72.88,"n":112,"o":72.96,"t":"2026-10-21T18:15:00Z","v":3029,"vw":73.014083},{"c":72.83,"h":72.83,"l":72.83,"n":19,"o":72.83,"t":"2026-10-21T18:35:00Z","v":730,"vw":72.83},{"c":72.83,"h":72.83,"l":72.83,"n":12,"o":72.83,"t":"2026-10-21T18:40:00Z","v":175,"vw":72.83},{"c":72.71,"h":72.8,"l":72.71,"n":61,"o":72.8,"t":"2026-10-21T18:45:00Z","v":1577,"vw":72.780691},{"c":72.64,"h":72.69,"l":72.64,"n":57,"o":72.69,"t":"2026-10-21T18:50:00Z","v":961,"vw":72.665},{"c":72.35,"h":72.35,"l":72.35,"n":22,"o":72.35,"t":"2026-10-21T18:55:00Z","v":529,"vw":72.35},{"c":72.14,"h":72.14,"l":72.14,"n":18,"o":72.14,"t":"2026-10-21T19:05:00Z","v":501,"vw":72.14},{"c":72.13,"h":72.13,"l":72,"n":49,"o":72,"t":"2026-10-21T19:10:00Z","v":1949,"vw":72.087611},{"c":72.41,"h":72.41,"l":72.41,"n":27,"o":72.41,"t":"2026-10-21T19:15:00Z","v":407,"vw":72.41},{"c":72.75,"h":72.75,"l":72.37,"n":67,"o":72.37,"t":"2026-10-21T19:25:00Z","v":1778,"vw":72.530741},{"c":72.765,"h":72.765,"l":72.765,"n":13,"o":72.765,"t":"2026-10-21T19:30:00Z","v":214,"vw":72.765},{"c":72.72,"h":72.72,"l":72.72,"n":16,"o":72.72,"t":"2026-10-21T19:35:00Z","v":271,"vw":72.72},{"c":72.94,"h":72.94,"l":72.72,"n":89,"o":72.72,"t":"2026-10-21T19:40:00Z","v":1975,"vw":72.80761},{"c":72.79,"h":72.95,"l":72.79,"n":85,"o":72.95,"t":"2026-10-21T19:50:00Z","v":1834,"vw":72.881148},{"c":72.68,"h":72.74,"l":72.595,"n":411,"o":72.73,"t":"2026-10-21T19:55:00Z","v":7832,"vw":72.697625},{"c":72.8,"h":72.8,"l":72.8,"n":20,"o":72.8,"t":"2026-10-21T20:00:00Z","v":22947,"vw":72.8},{"c":72.25,"h":72.47,"l":72.25,"n":26,"o":72.47,"t":"2026-10-22T13:30:00Z","v":1587,"vw":72.39314},{"c":71.96,"h":71.96,"l":71.96,"n":26,"o":71.96,"t":"2026-10-22T13:35:00Z","v":248,"vw":71.96},{"c":72,"h":72,"l":72,"n":15,"o":72,"t":"2026-10-22T13:40:00Z","v":145,"vw":72},{"c":73.4756,"h":73.4756,"l":71.95,"n":32,"o":72.9418,"t":"2026-10-22T13:45:00Z","v":617,"vw":72.754378},{"c":73.1,"h":73.1775,"l":73.015,"n":20,"o":73.12,"t":"2026-10-22T13:55:00Z","v":1192,"vw":73.124444},{"c":73.595,"h":73.595,"l":73,"n":228,"o":73.1,"t":"2026-10-22T14:00:00Z","v":26783,"vw":73.109921},{"c":72.7889,"h":73.27,"l":72.7889,"n":32,"o":73.27,"t":"2026-10-22T14:05:00Z","v":870,"vw":73.107967},{"c":73,"h":73,"l":73,"n":7,"o":73,"t":"2026-10-22T14:10:00Z","v":139,"vw":73},{"c":73,"h":73.1,"l":73,"n":15,"o":73.1,"t":"2026-10-22T14:15:00Z","v":368,"vw":73.044643},{"c":72.56,"h":72.965,"l":72.56,"n":48,"o":72.965,"t":"2026-10-22T14:25:00Z","v":1288,"vw":72.743256},{"c":72.41,"h":72.5495,"l":72.41,"n":33,"o":72.5495,"t":"2026-10-22T14:30:00Z","v":532,"vw":72.47975},{"c":72.57,"h":72.6,"l":72.57,"n":31,"o":72.6,"t":"2026-10-22T14:55:00Z","v":589,"vw":72.585},{"c":72.46,"h":72.46,"l":72.46,"n":13,"o":72.46,"t":"2026-10-22T15:00:00Z","v":182,"vw":72.46},{"c":71.9,"h":72.27,"l":71.9,"n":67,"o":72.27,"t":"2026-10-22T15:05:00Z","v":1931,"vw":72.122805},{"c":72.02,"h":72.02,"l":72.02,"n":21,"o":72.02,"t":"2026-10-22T15:10:00Z","v":148,"vw":72.02},{"c":72.62,"h":72.62,"l":72.26,"n":76,"o":72.26,"t":"2026-10-22T15:15:00Z","v":982,"vw":72.448679},{"c":72.755,"h":72.8117,"l":72.675,"n":40,"o":72.8117,"t":"2026-10-22T15:20:00Z","v":895,"vw":72.715733},{"c":72.32,"h":72.34,"l":72.1317,"n":40,"o":72.34,"t":"2026-10-22T15:30:00Z","v":1924,"vw":72.291798},{"c":72.02,"h":72.5087,"l":71.99,"n":23,"o":72.5087,"t":"2026-10-22T15:35:00Z","v":729,"vw":72.180586},{"c":72.115,"h":72.115,"l":72.115,"n":34,"o":72.115,"t":"2026-10-22T15:40:00Z","v":367,"vw":72.115},{"c":72.095,"h":72.095,"l":72.095,"n":27,"o":72.095,"t":"2026-10-22T15:45:00Z","v":799,"vw":72.095},{"c":72.11,"h":72.29,"l":72.11,"n":29,"o":72.29,"t":"2026-10-22T15:50:00Z","v":1241,"vw":72.180244},{"c":72.255,"h":72.32,"l":72.255,"n":74,"o":72.32,"t":"2026-10-22T16:00:00Z","v":1808,"vw":72.297},{"c":72.26,"h":72.26,"l":72.26,"n":11,"o":72.26,"t":"2026-10-22T16:05:00Z","v":442,"vw":72.26},{"c":72.17,"h":72.17,"l":72.17,"n":27,"o":72.17,"t":"2026-10-22T16:10:00Z","v":344,"vw":72.17},{"c":72.3399,"h":72.3399,"l":72.3399,"n":11,"o":72.3399,"t":"2026-10-22T16:15:00Z","v":366,"vw":72.3399},{"c":72.09,"h":72.09,"l":72.09,"n":43,"o":72.09,"t":"2026-10-22T16:30:00Z","v":398,"vw":72.09},{"c":71.9,"h":71.96,"l":71.9,"n":28,"o":71.96,"t":"2026-10-22T16:35:00Z","v":325,"vw":71.93},{"c":71.87,"h":71.87,"l":71.87,"n":17,"o":71.87,"t":"2026-10-22T16:40:00Z","v":309,"vw":71.87},{"c":71.655,"h":71.81,"l":71.655,"n":49,"o":71.81,"t":"2026-10-22T16:50:00Z","v":1005,"vw":71.746736},{"c":71.99,"h":71.99,"l":71.65,"n":25,"o":71.655,"t":"2026-10-22T16:55:00Z","v":984,"vw":71.77707},{"c":72.1981,"h":72.1981,"l":71.77,"n":30,"o":71.77,"t":"2026-10-22T17:05:00Z","v":421,"vw":71.9127},{"c":71.62,"h":71.62,"l":71.62,"n":22,"o":71.62,"t":"2026-10-22T17:20:00Z","v":408,"vw":71.62},{"c":71.4,"h":71.82,"l":71.4,"n":21,"o":71.82,"t":"2026-10-22T17:25:00Z","v":431,"vw":71.582195},{"c":71.59,"h":71.59,"l":71.59,"n":8,"o":71.59,"t":"2026-10-22T17:35:00Z","v":158,"vw":71.59},{"c":71.62,"h":71.8556,"l":71.59,"n":38,"o":71.64,"t":"2026-10-22T17:40:00Z","v":904,"vw":71.692991},{"c":71.43,"h":71.43,"l":71.42,"n":15,"o":71.42,"t":"2026-10-22T17:50:00Z","v":295,"vw":71.425},{"c":71.1901,"h":71.43,"l":71.1901,"n":70,"o":71.43,"t":"2026-10-22T17:55:00Z","v":1813,"vw":71.30603},{"c":71.115,"h":71.2,"l":71.115,"n":61,"o":71.19,"t":"2026-10-22T18:00:00Z","v":1185,"vw":71.170833},{"c":71.26,"h":71.26,"l":71.0804,"n":60,"o":71.0804,"t":"2026-10-22T18:15:00Z","v":2212,"vw":71.111053},{"c":71.32,"h":71.32,"l":71.32,"n":33,"o":71.32,"t":"2026-10-22T18:25:00Z","v":525,"vw":71.32},{"c":71.18,"h":71.19,"l":71.18,"n":36,"o":71.19,"t":"2026-10-22T18:30:00Z","v":622,"vw":71.185},{"c":71.06,"h":71.1601,"l":71,"n":92,"o":71.16,"t":"2026-10-22T18:40:00Z","v":6767,"vw":71.036549},{"c":70.87,"h":70.885,"l":70.86,"n":36,"o":70.865,"t":"2026-10-22T18:45:00Z","v":695,"vw":70.872},{"c":70.93,"h":70.93,"l":70.93,"n":19,"o":70.93,"t":"2026-10-22T18:50:00Z","v":172,"vw":70.93},{"c":71.01,"h":71.01,"l":70.87,"n":122,"o":70.955,"t":"2026-10-22T18:55:00Z","v":2395,"vw":70.946802},{"c":70.88,"h":71.015,"l":70.88,"n":54,"o":71.015,"t":"2026-10-22T19:00:00Z","v":1340,"vw":70.942778},{"c":71.045,"h":71.045,"l":71.045,"n":44,"o":71.045,"t":"2026-10-22T19:10:00Z","v":1335,"vw":71.045},{"c":71.12,"h":71.36,"l":71.12,"n":75,"o":71.36,"t":"2026-10-22T19:20:00Z","v":2011,"vw":71.221925},{"c":71.44,"h":71.44,"l":71.27,"n":55,"o":71.27,"t":"2026-10-22T19:25:00Z","v":965,"vw":71.326667},{"c":71.24,"h":71.5,"l":71.24,"n":58,"o":71.5,"t":"2026-10-22T19:30:00Z","v":1360,"vw":71.42375},{"c":71.44,"h":71.44,"l":71.44,"n":14,"o":71.44,"t":"2026-10-22T19:35:00Z","v":476,"vw":71.44},{"c":71.2,"h":71.2,"l":71.2,"n":23,"o":71.2,"t":"2026-10-22T19:40:00Z","v":568,"vw":71.2},{"c":71.765,"h":71.81,"l":71.52,"n":134,"o":71.52,"t":"2026-10-22T19:45:00Z","v":3306,"vw":71.655423},{"c":72.45,"h":72.89,"l":71.81,"n":120,"o":71.81,"t":"2026-10-22T19:50:00Z","v":3419,"vw":72.216563},{"c":72.07,"h":72.23,"l":71.89,"n":633,"o":72.23,"t":"2026-10-22T19:55:00Z","v":16659,"vw":72.027938},{"c":72.06,"h":72.06,"l":72.06,"n":36,"o":72.06,"t":"2026-10-22T20:00:00Z","v":27840,"vw":72.06}],"history":[{"c":45.39,"h":46.125,"l":44.77,"n":3433,"o":46,"t":"2024-10-21T04:00:00Z","v":130656,"vw":45.386649},{"c":45.31,"h":45.72,"l":44.8849,"n":2395,"o":45.43,"t":"2024-10-22T04:00:00Z","v":86067,"vw":45.323913},{"c":44.45,"h":45.34,"l":44.11,"n":2873,"o":44.98,"t":"2024-10-23T04:00:00Z","v":87036,"vw":44.592505},{"c":44.24,"h":44.79,"l":44.19,"n":3215,"o":44.66,"t":"2024-10-24T04:00:00Z","v":149319,"vw":44.447272},{"c":45.34,"h":45.57,"l":44.42,"n":3985,"o":44.59,"t":"2024-10-25T04:00:00Z","v":169748,"vw":45.000009},{"c":46.28,"h":46.9,"l":45.485,"n":4387,"o":45.75,"t":"2024-10-28T04:00:00Z","v":183625,"vw":46.25244},{"c":47.51,"h":47.69,"l":45.905,"n":4668,"o":46,"t":"2024-10-29T04:00:00Z","v":185580,"vw":47.021877},{"c":47.7,"h":48.26,"l":47.1,"n":4060,"o":47.25,"t":"2024-10-30T04:00:00Z","v":144788,"vw":47.739781},{"c":47.31,"h":47.98,"l":46.7501,"n":5500,"o":47.98,"t":"2024-10-31T04:00:00Z","v":194351,"vw":47.30397},{"c":43.68,"h":50,"l":43.13,"n":8985,"o":49.81,"t":"2024-11-01T04:00:00Z","v":404397,"vw":44.772279},{"c":44.79,"h":45.71,"l":42.5,"n":8358,"o":44,"t":"2024-11-04T05:00:00Z","v":293636,"vw":44.686642},{"c":43.41,"h":45.03,"l":43.0501,"n":6498,"o":44.62,"t":"2024-11-05T05:00:00Z","v":254539,"vw":43.565877},{"c":43.67,"h":46.4642,"l":43.47,"n":6626,"o":46.02,"t":"2024-11-06T05:00:00Z","v":194731,"vw":44.538902},{"c":43.36,"h":44.182,"l":43.04,"n":6299,"o":44.11,"t":"2024-11-07T05:00:00Z","v":220625,"vw":43.592307},{"c":43.79,"h":44.02,"l":43.2975,"n":4888,"o":43.44,"t":"2024-11-08T05:00:00Z","v":237809,"vw":43.722733},{"c":46.02,"h":46.635,"l":44.1983,"n":6555,"o":44.37,"t":"2024-11-11T05:00:00Z","v":302156,"vw":45.58481},{"c":45.62,"h":47.33,"l":45.4,"n":5404,"o":46,"t":"2024-11-12T05:00:00Z","v":178921,"vw":46.128722},{"c":43.83,"h":46.16,"l":43.73,"n":4203,"o":45.75,"t":"2024-11-13T05:00:00Z","v":179398,"vw":44.804425},{"c":42.44,"h":44.03,"l":42.01,"n":5893,"o":43.85,"t":"2024-11-14T05:00:00Z","v":203219,"vw":42.746346},{"c":41.64,"h":42.76,"l":40.64,"n":3423,"o":42.76,"t":"2024-11-15T05:00:00Z","v":159669,"vw":41.435538},{"c":41.61,"h":42.3544,"l":41.125,"n":3304,"o":41.72,"t":"2024-11-18T05:00:00Z","v":130397,"vw":41.650348},{"c":42.37,"h":42.45,"l":41.1,"n":3613,"o":41.35,"t":"2024-11-19T05:00:00Z","v":127042,"vw":42.134508},{"c":41.76,"h":42.69,"l":41.3,"n":2965,"o":42.41,"t":"2024-11-20T05:00:00Z","v":92624,"vw":41.617948},{"c":41.78,"h":42.59,"l":41.515,"n":3173,"o":41.83,"t":"2024-11-21T05:00:00Z","v":102540,"vw":41.892093},{"c":42.66,"h":42.87,"l":41.88,"n":3425,"o":41.97,"t":"2024-11-22T05:00:00Z","v":129783,"vw":42.326627},{"c":43.01,"h":44.39,"l":42.66,"n":4401,"o":42.82,"t":"2024-11-25T05:00:00Z","v":155727,"vw":43.408349},{"c":43.12,"h":43.615,"l":42.4275,"n":2320,"o":42.58,"t":"2024-11-26T05:00:00Z","v":70130,"vw":43.113216},{"c":43.18,"h":43.795,"l":42.2858,"n":2649,"o":43.5,"t":"2024-11-27T05:00:00Z","v":94347,"vw":42.89869},{"c":43.71,"h":44.09,"l":42.87,"n":1880,"o":43.25,"t":"2024-11-29T05:00:00Z","v":77992,"vw":43.695131},{"c":43.39,"h":43.87,"l":42.21,"n":3612,"o":43.75,"t":"2024-12-02T05:00:00Z","v":113537,"vw":43.216633},{"c":43.11,"h":44.3326,"l":42.81,"n":3261,"o":43.65,"t":"2024-12-03T05:00:00Z","v":100701,"vw":43.340655},{"c":43.68,"h":43.77,"l":42.7686,"n":2630,"o":43.11,"t":"2024-12-04T05:00:00Z","v":139587,"vw":43.159211},{"c":43.38,"h":44.7827,"l":43.26,"n":3064,"o":43.66,"t":"2024-12-05T05:00:00Z","v":112036,"vw":43.968242},{"c":43.42,"h":44,"l":43,"n":2407,"o":43.67,"t":"2024-12-06T05:00:00Z","v":76694,"vw":43.458451},{"c":42.64,"h":43.96,"l":42.25,"n":3520,"o":43.93,"t":"2024-12-09T05:00:00Z","v":122335,"vw":43.02342},{"c":42.87,"h":43.1291,"l":42.13,"n":2244,"o":42.49,"t":"2024-12-10T05:00:00Z","v":84741,"vw":42.837694},{"c":42.52,"h":43.4162,"l":42.05,"n":3410,"o":42.9,"t":"2024-12-11T05:00:00Z","v":108114,"vw":42.623823},{"c":41.58,"h":42.53,"l":41.47,"n":2572,"o":42.44,"t":"2024-12-12T05:00:00Z","v":99605,"vw":41.769477},{"c":40.81,"h":41.7,"l":40.62,"n":3438,"o":41.54,"t":"2024-12-13T05:00:00Z","v":140229,"vw":40.991281},{"c":41.64,"h":42.2417,"l":40.8,"n":3853,"o":41.11,"t":"2024-12-16T05:00:00Z","v":119771,"vw":41.613061},{"c":40.4,"h":41.2,"l":40.05,"n":3597,"o":40.91,"t":"2024-12-17T05:00:00Z","v":120584,"vw":40.495277},{"c":38.76,"h":41.12,"l":38.39,"n":4891,"o":40.63,"t":"2024-12-18T05:00:00Z","v":146352,"vw":39.434287},{"c":38.51,"h":39,"l":38.1892,"n":3720,"o":38.45,"t":"2024-12-19T05:00:00Z","v":141106,"vw":38.534087},{"c":38.77,"h":39.35,"l":37.67,"n":3558,"o":38,"t":"2024-12-20T05:00:00Z","v":229090,"vw":38.65715},{"c":38.47,"h":38.62,"l":37.6256,"n":3707,"o":38.27,"t":"2024-12-23T05:00:00Z","v":130748,"vw":38.149568},{"c":38.42,"h":38.63,"l":37.88,"n":1584,"o":38.31,"t":"2024-12-24T05:00:00Z","v":55914,"vw":38.254436},{"c":38.755,"h":39.23,"l":38.01,"n":3218,"o":38.22,"t":"2024-12-26T05:00:00Z","v":94038,"vw":38.655148},{"c":38.41,"h":38.92,"l":37.5,"n":2629,"o":38.76,"t":"2024-12-27T05:00:00Z","v":112745,"vw":38.093811},{"c":38.36,"h":38.455,"l":37.45,"n":3458,"o":37.94,"t":"2024-12-30T05:00:00Z","v":139146,"vw":38.045904},{"c":38.09,"h":39.13,"l":37.74,"n":3476,"o":38.69,"t":"2024-12-31T05:00:00Z","v":251289,"vw":38.120854},{"c":37.68,"h":38.88,"l":37.58,"n":3825,"o":38.65,"t":"2025-01-02T05:00:00Z","v":110242,"vw":37.998162},{"c":38.58,"h":38.58,"l":37.49,"n":3907,"o":37.54,"t":"2025-01-03T05:00:00Z","v":147281,"vw":38.205151},{"c":38.19,"h":39.0899,"l":37.95,"n":2960,"o":38.56,"t":"2025-01-06T05:00:00Z","v":125589,"vw":38.363083},{"c":37.13,"h":38.485,"l":36.5663,"n":3280,"o":38.29,"t":"2025-01-07T05:00:00Z","v":112011,"vw":37.119858},{"c":36.6,"h":37.56,"l":36.03,"n":3179,"o":37.03,"t":"2025-01-08T05:00:00Z","v":70989,"vw":36.494059},{"c":35.45,"h":36.115,"l":35.0564,"n":3939,"o":36,"t":"2025-01-10T05:00:00Z","v":112328,"vw":35.469146},{"c":35.88,"h":35.91,"l":34.73,"n":3325,"o":34.99,"t":"2025-01-13T05:00:00Z","v":118033,"vw":35.546051},{"c":36.42,"h":36.66,"l":35.62,"n":3119,"o":36.04,"t":"2025-01-14T05:00:00Z","v":93805,"vw":36.266614},{"c":37.75,"h":37.89,"l":37,"n":3461,"o":37.34,"t":"2025-01-15T05:00:00Z","v":105036,"vw":37.624776},{"c":37.99,"h":38.176,"l":37.22,"n":2779,"o":37.56,"t":"2025-01-16T05:00:00Z","v":76440,"vw":37.815227},{"c":38.09,"h":38.44,"l":37.82,"n":1997,"o":38.33,"t":"2025-01-17T05:00:00Z","v":53779,"vw":38.120794},{"c":38.77,"h":38.93,"l":38.235,"n":2669,"o":38.39,"t":"2025-01-21T05:00:00Z","v":101105,"vw":38.648527},{"c":38.23,"h":38.99,"l":38.05,"n":2656,"o":38.76,"t":"2025-01-22T05:00:00Z","v":94725,"vw":38.306094},{"c":37.81,"h":38.2,"l":37.57,"n":2388,"o":37.82,"t":"2025-01-23T05:00:00Z","v":71109,"vw":37.843227},{"c":38.23,"h":38.23,"l":37.63,"n":2298,"o":37.75,"t":"2025-01-24T05:00:00Z","v":61638,"vw":38.022043},{"c":37.32,"h":38.14,"l":37,"n":3026,"o":37.87,"t":"2025-01-27T05:00:00Z","v":100149,"vw":37.425034},{"c":37.44,"h":37.785,"l":36.925,"n":3746,"o":37.21,"t":"2025-01-28T05:00:00Z","v":88547,"vw":37.509532},{"c":36.86,"h":37.819,"l":36.38,"n":2753,"o":37.48,"t":"2025-01-29T05:00:00Z","v":76949,"vw":36.885498},{"c":36.4,"h":37.39,"l":36.3,"n":3836,"o":37.32,"t":"2025-01-30T05:00:00Z","v":93936,"vw":36.779414},{"c":35.345,"h":36.585,"l":34.87,"n":5417,"o":36.35,"t":"2025-01-31T05:00:00Z","v":223454,"vw":35.461064},{"c":35.11,"h":35.32,"l":34.75,"n":3238,"o":34.84,"t":"2025-02-03T05:00:00Z","v":111072,"vw":35.068012},{"c":35.06,"h":35.54,"l":34.795,"n":3506,"o":34.86,"t":"2025-02-04T05:00:00Z","v":110673,"vw":35.123391},{"c":35.195,"h":35.9199,"l":35.0129,"n":4368,"o":35.05,"t":"2025-02-05T05:00:00Z","v":204249,"vw":35.397416},{"c":35.85,"h":36,"l":35.18,"n":3585,"o":35.48,"t":"2025-02-06T05:00:00Z","v":122668,"vw":35.725191},{"c":34.34,"h":35.66,"l":33.45,"n":6606,"o":35.62,"t":"2025-02-07T05:00:00Z","v":239267,"vw":34.267749},{"c":35.52,"h":35.605,"l":33.5173,"n":4416,"o":34.46,"t":"2025-02-10T05:00:00Z","v":202181,"vw":35.199083},{"c":34.9,"h":35.79,"l":34.86,"n":2603,"o":35.79,"t":"2025-02-11T05:00:00Z","v":91294,"vw":35.017147},{"c":34.48,"h":34.695,"l":33.9585,"n":2209,"o":34.13,"t":"2025-02-12T05:00:00Z","v":78812,"vw":34.37164},{"c":34.74,"h":34.948,"l":34,"n":3177,"o":34.72,"t":"2025-02-13T05:00:00Z","v":86403,"vw":34.455468},{"c":34.28,"h":35,"l":34.065,"n":2491,"o":34.92,"t":"2025-02-14T05:00:00Z","v":63572,"vw":34.382636},{"c":33.8,"h":34.9899,"l":33.615,"n":3877,"o":34.5,"t":"2025-02-18T05:00:00Z","v":155574,"vw":33.978615},{"c":33.2,"h":33.46,"l":33.07,"n":3782,"o":33.38,"t":"2025-02-19T05:00:00Z","v":112736,"vw":33.224946},{"c":32.7,"h":33.35,"l":32.66,"n":2701,"o":32.98,"t":"2025-02-20T05:00:00Z","v":99828,"vw":32.831641},{"c":32.21,"h":33.13,"l":31.81,"n":3404,"o":33.13,"t":"2025-02-21T05:00:00Z","v":126725,"vw":32.258682},{"c":32.08,"h":32.49,"l":32.07,"n":2202,"o":32.49,"t":"2025-02-24T05:00:00Z","v":71711,"vw":32.138921},{"c":32.61,"h":32.81,"l":31.845,"n":2893,"o":32.17,"t":"2025-02-25T05:00:00Z","v":105220,"vw":32.339493},{"c":33.04,"h":33.46,"l":32.51,"n":3439,"o":32.52,"t":"2025-02-26T05:00:00Z","v":100062,"vw":33.190805},{"c":32.7,"h":33.12,"l":32.3319,"n":2800,"o":32.98,"t":"2025-02-27T05:00:00Z","v":86030,"vw":32.667848},{"c":32.7,"h":33.4187,"l":32.1,"n":3167,"o":32.59,"t":"2025-02-28T05:00:00Z","v":93627,"vw":32.75625},{"c":31.48,"h":32.95,"l":31.39,"n":3321,"o":32.8,"t":"2025-03-03T05:00:00Z","v":128835,"vw":31.934099},{"c":30.88,"h":31.42,"l":30.43,"n":3678,"o":31.09,"t":"2025-03-04T05:00:00Z","v":131792,"vw":30.914646},{"c":31.12,"h":31.39,"l":30.75,"n":3264,"o":30.79,"t":"2025-03-05T05:00:00Z","v":146298,"vw":31.072572},{"c":32.22,"h":33.13,"l":31.17,"n":5869,"o":31.17,"t":"2025-03-06T05:00:00Z","v":253589,"vw":32.287994},{"c":41.8,"h":42.245,"l":34.99,"n":10858,"o":36,"t":"2025-03-07T05:00:00Z","v":607268,"vw":39.917137},{"c":40.3,"h":41.64,"l":39.99,"n":9036,"o":40.3,"t":"2025-03-10T04:00:00Z","v":377259,"vw":40.685272},{"c":40.11,"h":40.98,"l":39.91,"n":5588,"o":40.51,"t":"2025-03-11T04:00:00Z","v":233337,"vw":40.379296},{"c":39.85,"h":40.2,"l":38.934,"n":5038,"o":39.96,"t":"2025-03-12T04:00:00Z","v":204951,"vw":39.646115},{"c":39.97,"h":40.645,"l":39.37,"n":3715,"o":39.8,"t":"2025-03-13T04:00:00Z","v":104675,"vw":39.987396},{"c":40.36,"h":40.54,"l":39.41,"n":3895,"o":40.1,"t":"2025-03-14T04:00:00Z","v":132026,"vw":40.133906},{"c":41.53,"h":41.64,"l":40.25,"n":3690,"o":40.36,"t":"2025-03-17T04:00:00Z","v":125181,"vw":41.302899},{"c":41.92,"h":42,"l":40.81,"n":4450,"o":41.19,"t":"2025-03-18T04:00:00Z","v":163373,"vw":41.760441},{"c":42.83,"h":43.12,"l":41.94,"n":5093,"o":41.94,"t":"2025-03-19T04:00:00Z","v":203762,"vw":42.650175},{"c":43.06,"h":43.265,"l":42.47,"n":4006,"o":42.7,"t":"2025-03-20T04:00:00Z","v":154685,"vw":42.949205},{"c":41.96,"h":43.34,"l":41.65,"n":3561,"o":42.75,"t":"2025-03-21T04:00:00Z","v":323258,"vw":42.020599},{"c":42.53,"h":42.83,"l":42,"n":4524,"o":42.14,"t":"2025-03-24T04:00:00Z","v":130482,"vw":42.444199},{"c":41.73,"h":43.01,"l":41.625,"n":2953,"o":42.47,"t":"2025-03-25T04:00:00Z","v":85094,"vw":42.047635},{"c":41.65,"h":42.19,"l":41.375,"n":3285,"o":41.95,"t":"2025-03-26T04:00:00Z","v":85402,"vw":41.637211},{"c":41.28,"h":42.255,"l":40.65,"n":2858,"o":41.63,"t":"2025-03-27T04:00:00Z","v":93484,"vw":41.46086},{"c":40.97,"h":41.325,"l":40.59,"n":2584,"o":41.19,"t":"2025-03-28T04:00:00Z","v":76911,"vw":40.855175},{"c":40.72,"h":40.9996,"l":40.1,"n":5310,"o":40.44,"t":"2025-03-31T04:00:00Z","v":249839,"vw":40.673117},{"c":40.83,"h":41.3,"l":40.33,"n":3685,"o":41.15,"t":"2025-04-01T04:00:00Z","v":141875,"vw":40.835143},{"c":40.77,"h":41.19,"l":40.0001,"n":3348,"o":40.39,"t":"2025-04-02T04:00:00Z","v":101986,"vw":40.745718},{"c":40.38,"h":40.6787,"l":39.5,"n":4024,"o":39.97,"t":"2025-04-03T04:00:00Z","v":201343,"vw":40.229435},{"c":38.7,"h":40.12,"l":38.1017,"n":4765,"o":39.52,"t":"2025-04-04T04:00:00Z","v":179541,"vw":38.807353},{"c":38.36,"h":39.69,"l":36.46,"n":5627,"o":37.42,"t":"2025-04-07T04:00:00Z","v":252524,"vw":38.093123},{"c":36.96,"h":39.485,"l":36.5,"n":3694,"o":39.25,"t":"2025-04-08T04:00:00Z","v":122798,"vw":37.371104},{"c":39.04,"h":40.17,"l":36.43,"n":4180,"o":36.43,"t":"2025-04-09T04:00:00Z","v":146926,"vw":38.682768},{"c":38.31,"h":39.3099,"l":37.33,"n":3310,"o":38.36,"t":"2025-04-10T04:00:00Z","v":89589,"vw":38.099293},{"c":38.52,"h":39.24,"l":37.7275,"n":2465,"o":38.04,"t":"2025-04-11T04:00:00Z","v":60908,"vw":38.38759},{"c":39.2,"h":40.2511,"l":38.12,"n":2785,"o":38.99,"t":"2025-04-14T04:00:00Z","v":70175,"vw":39.113058},{"c":38.87,"h":39.4928,"l":38.231,"n":2292,"o":38.99,"t":"2025-04-15T04:00:00Z","v":50004,"vw":38.930828},{"c":38.59,"h":39.2199,"l":38.21,"n":1992,"o":38.76,"t":"2025-04-16T04:00:00Z","v":91589,"vw":38.636324},{"c":38.48,"h":38.745,"l":37.975,"n":2452,"o":38.47,"t":"2025-04-17T04:00:00Z","v":98487,"vw":38.459475},{"c":36.9,"h":39.095,"l":36.6,"n":2378,"o":38.06,"t":"2025-04-21T04:00:00Z","v":65547,"vw":37.303795},{"c":37.585,"h":39.315,"l":37.04,"n":2268,"o":37.38,"t":"2025-04-22T04:00:00Z","v":64483,"vw":37.634757},{"c":37.71,"h":38.77,"l":37.6,"n":2835,"o":38.16,"t":"2025-04-23T04:00:00Z","v":55986,"vw":37.888331},{"c":38.22,"h":38.51,"l":36.85,"n":2315,"o":37.63,"t":"2025-04-24T04:00:00Z","v":61500,"vw":38.114519},{"c":38.39,"h":38.4,"l":37.75,"n":2291,"o":37.87,"t":"2025-04-25T04:00:00Z","v":45240,"vw":38.148189},{"c":39.4,"h":39.5,"l":38.2244,"n":3502,"o":38.5,"t":"2025-04-28T04:00:00Z","v":112769,"vw":39.134358},{"c":39.58,"h":39.7285,"l":38.85,"n":2597,"o":39.49,"t":"2025-04-29T04:00:00Z","v":75463,"vw":39.442277},{"c":39.2,"h":39.4,"l":38.324,"n":3330,"o":38.98,"t":"2025-04-30T04:00:00Z","v":97093,"vw":39.072358},{"c":39.53,"h":39.99,"l":39.07,"n":1967,"o":39.38,"t":"2025-05-01T04:00:00Z","v":52221,"vw":39.520847},{"c":39.67,"h":40.445,"l":39.54,"n":2265,"o":39.75,"t":"2025-05-02T04:00:00Z","v":69955,"vw":39.862403},{"c":39.61,"h":40.5,"l":39.065,"n":3439,"o":39.46,"t":"2025-05-05T04:00:00Z","v":66611,"vw":39.811903},{"c":40.15,"h":40.35,"l":39.26,"n":2220,"o":39.31,"t":"2025-05-06T04:00:00Z","v":51317,"vw":39.920566},{"c":40.09,"h":40.755,"l":39.57,"n":2693,"o":40.15,"t":"2025-05-07T04:00:00Z","v":79269,"vw":40.191848},{"c":40.56,"h":41.29,"l":40.26,"n":3023,"o":40.62,"t":"2025-05-08T04:00:00Z","v":98626,"vw":40.742125},{"c":42.4,"h":43.94,"l":40.565,"n":4743,"o":42,"t":"2025-05-09T04:00:00Z","v":186932,"vw":42.672183},{"c":45,"h":45.24,"l":42.84,"n":3390,"o":43.39,"t":"2025-05-12T04:00:00Z","v":189897,"vw":44.490382},{"c":45.99,"h":46,"l":44.49,"n":3975,"o":45.38,"t":"2025-05-13T04:00:00Z","v":151678,"vw":45.488983},{"c":45.82,"h":46.53,"l":45.3994,"n":4518,"o":45.83,"t":"2025-05-14T04:00:00Z","v":166637,"vw":45.816389},{"c":47.28,"h":47.49,"l":45.2401,"n":3363,"o":45.93,"t":"2025-05-15T04:00:00Z","v":118874,"vw":47.050207},{"c":48.63,"h":48.87,"l":46.57,"n":4211,"o":47.02,"t":"2025-05-16T04:00:00Z","v":201178,"vw":48.190863},{"c":50.48,"h":50.5,"l":48.25,"n":4007,"o":48.92,"t":"2025-05-19T04:00:00Z","v":310937,"vw":49.973479},{"c":50.55,"h":50.8725,"l":49.985,"n":3809,"o":50.05,"t":"2025-05-20T04:00:00Z","v":202095,"vw":50.429493},{"c":51.25,"h":51.5,"l":49.74,"n":4087,"o":50.08,"t":"2025-05-21T04:00:00Z","v":183142,"vw":51.006149},{"c":51.37,"h":52.04,"l":50.63,"n":3795,"o":51.17,"t":"2025-05-22T04:00:00Z","v":168486,"vw":51.46131},{"c":51.45,"h":51.615,"l":50.01,"n":3766,"o":50.58,"t":"2025-05-23T04:00:00Z","v":184656,"vw":51.317644},{"c":53.78,"h":53.84,"l":51.47,"n":6507,"o":52,"t":"2025-05-27T04:00:00Z","v":268104,"vw":52.712892},{"c":54.11,"h":54.26,"l":53.08,"n":5003,"o":53.58,"t":"2025-05-28T04:00:00Z","v":246450,"vw":53.805635},{"c":53.7,"h":54.34,"l":53.52,"n":6347,"o":54.11,"t":"2025-05-29T04:00:00Z","v":209027,"vw":53.837878},{"c":54.05,"h":54.35,"l":52.405,"n":4129,"o":53.49,"t":"2025-05-30T04:00:00Z","v":207495,"vw":53.823202},{"c":53.89,"h":54.49,"l":53.44,"n":5505,"o":54.05,"t":"2025-06-02T04:00:00Z","v":200182,"vw":53.833501},{"c":55.82,"h":56.01,"l":53.8425,"n":4548,"o":53.85,"t":"2025-06-03T04:00:00Z","v":181584,"vw":55.477854},{"c":56.83,"h":57.11,"l":55.64,"n":4773,"o":55.79,"t":"2025-06-04T04:00:00Z","v":184188,"vw":56.576728},{"c":55.68,"h":57.15,"l":55.48,"n":4889,"o":56.9,"t":"2025-06-05T04:00:00Z","v":148941,"vw":55.986156},{"c":56.99,"h":57.235,"l":55.705,"n":3472,"o":56.12,"t":"2025-06-06T04:00:00Z","v":111584,"vw":56.815324},{"c":57.21,"h":58,"l":56.27,"n":3860,"o":57.24,"t":"2025-06-09T04:00:00Z","v":117509,"vw":57.204929},{"c":56.3,"h":57.52,"l":56,"n":3628,"o":57.22,"t":"2025-06-10T04:00:00Z","v":88453,"vw":56.435543},{"c":56.15,"h":56.975,"l":55.765,"n":3929,"o":56.69,"t":"2025-06-11T04:00:00Z","v":104609,"vw":56.286101},{"c":56.34,"h":56.6,"l":55,"n":3813,"o":56.15,"t":"2025-06-12T04:00:00Z","v":111101,"vw":56.334098},{"c":55.82,"h":56.18,"l":55.11,"n":3705,"o":55.54,"t":"2025-06-13T04:00:00Z","v":138507,"vw":55.829905},{"c":57.47,"h":58.2832,"l":55.8,"n":4188,"o":56.57,"t":"2025-06-16T04:00:00Z","v":148656,"vw":57.307503},{"c":57.54,"h":57.8,"l":56.49,"n":3241,"o":56.98,"t":"2025-06-17T04:00:00Z","v":85355,"vw":57.411782},{"c":58.97,"h":59.16,"l":57.38,"n":3736,"o":57.54,"t":"2025-06-18T04:00:00Z","v":133915,"vw":58.587036},{"c":57.765,"h":59.3718,"l":57.325,"n":4720,"o":59.29,"t":"2025-06-20T04:00:00Z","v":291499,"vw":57.925835},{"c":58.41,"h":58.8368,"l":57.455,"n":3915,"o":57.78,"t":"2025-06-23T04:00:00Z","v":123944,"vw":58.316861},{"c":59.14,"h":59.47,"l":58.225,"n":6787,"o":59,"t":"2025-06-24T04:00:00Z","v":216310,"vw":58.864857},{"c":59.82,"h":60.425,"l":58,"n":4833,"o":59.21,"t":"2025-06-25T04:00:00Z","v":198329,"vw":59.67745},{"c":62.17,"h":62.19,"l":59.47,"n":6914,"o":60.29,"t":"2025-06-26T04:00:00Z","v":192386,"vw":61.344016},{"c":62.3,"h":62.82,"l":60.85,"n":6013,"o":62.33,"t":"2025-06-27T04:00:00Z","v":702565,"vw":62.134056},{"c":62.51,"h":63.24,"l":61.76,"n":3927,"o":62.78,"t":"2025-06-30T04:00:00Z","v":139541,"vw":62.429556},{"c":66.595,"h":67.25,"l":62.16,"n":14814,"o":62.18,"t":"2025-07-01T04:00:00Z","v":771750,"vw":65.759271},{"c":67.82,"h":68.52,"l":65.7,"n":12382,"o":67.39,"t":"2025-07-02T04:00:00Z","v":555180,"vw":67.400782},{"c":72.3,"h":72.3,"l":68.61,"n":9018,"o":68.61,"t":"2025-07-03T04:00:00Z","v":478837,"vw":70.52756},{"c":73.26,"h":73.5499,"l":70,"n":12191,"o":73.305,"t":"2025-07-07T04:00:00Z","v":585432,"vw":72.476926},{"c":71.94,"h":74.09,"l":69.36,"n":10070,"o":73.6,"t":"2025-07-08T04:00:00Z","v":516733,"vw":71.27652},{"c":72.17,"h":73.28,"l":71.37,"n":7101,"o":72.83,"t":"2025-07-09T04:00:00Z","v":286640,"vw":72.40332},{"c":72.67,"h":75.5,"l":72.2,"n":10570,"o":72.2,"t":"2025-07-10T04:00:00Z","v":492079,"vw":73.458551},{"c":73.92,"h":75.18,"l":71.8,"n":8016,"o":72.67,"t":"2025-07-11T04:00:00Z","v":341817,"vw":74.008102},{"c":76.9,"h":77.28,"l":72.4589,"n":10916,"o":73.92,"t":"2025-07-14T04:00:00Z","v":424297,"vw":75.746881},{"c":76.48,"h":77.84,"l":75.11,"n":8239,"o":77,"t":"2025-07-15T04:00:00Z","v":332073,"vw":76.210109},{"c":78.55,"h":78.915,"l":76.2201,"n":7970,"o":76.67,"t":"2025-07-16T04:00:00Z","v":294903,"vw":77.967293},{"c":79.67,"h":80.75,"l":78.55,"n":8679,"o":78.95,"t":"2025-07-17T04:00:00Z","v":359964,"vw":79.731352},{"c":79.64,"h":81.17,"l":79.02,"n":8181,"o":80,"t":"2025-07-18T04:00:00Z","v":299228,"vw":79.98686},{"c":79.02,"h":80.73,"l":78.62,"n":6412,"o":79.81,"t":"2025-07-21T04:00:00Z","v":221094,"vw":79.617777},{"c":79.31,"h":79.6292,"l":76,"n":6556,"o":78.58,"t":"2025-07-22T04:00:00Z","v":242451,"vw":78.221929},{"c":80.53,"h":81,"l":79.15,"n":6213,"o":80,"t":"2025-07-23T04:00:00Z","v":223139,"vw":80.36201},{"c":82.14,"h":82.9,"l":79.7235,"n":8445,"o":80.5,"t":"2025-07-24T04:00:00Z","v":317668,"vw":81.708453},{"c":82.04,"h":82.99,"l":81.28,"n":6488,"o":82.84,"t":"2025-07-25T04:00:00Z","v":199534,"vw":82.112482},{"c":82.52,"h":83.69,"l":80.9,"n":6630,"o":82.65,"t":"2025-07-28T04:00:00Z","v":225578,"vw":82.493349},{"c":83.42,"h":85.65,"l":83,"n":9418,"o":83.61,"t":"2025-07-29T04:00:00Z","v":404525,"vw":84.031636},{"c":82.62,"h":84.88,"l":82.18,"n":7406,"o":83.04,"t":"2025-07-30T04:00:00Z","v":283059,"vw":83.441448},{"c":85.3,"h":85.9899,"l":80.42,"n":9761,"o":82.96,"t":"2025-07-31T04:00:00Z","v":367281,"vw":84.002562},{"c":84.005,"h":86.25,"l":76.43,"n":14226,"o":83.16,"t":"2025-08-01T04:00:00Z","v":623034,"vw":83.283646},{"c":89.45,"h":89.48,"l":84.301,"n":14442,"o":85.54,"t":"2025-08-04T04:00:00Z","v":581379,"vw":88.030354},{"c":91.2,"h":92.7561,"l":88.405,"n":10857,"o":90.87,"t":"2025-08-05T04:00:00Z","v":429627,"vw":90.276703},{"c":88.02,"h":91.67,"l":86,"n":12900,"o":91.67,"t":"2025-08-06T04:00:00Z","v":599904,"vw":88.37739},{"c":89.11,"h":89.37,"l":85.74,"n":13737,"o":88.75,"t":"2025-08-07T04:00:00Z","v":631663,"vw":87.216053},{"c":113.65,"h":114.685,"l":99.05,"n":26871,"o":100,"t":"2025-08-08T04:00:00Z","v":1097383,"vw":110.310812},{"c":112.77,"h":114.4399,"l":109.5,"n":19035,"o":114.03,"t":"2025-08-11T04:00:00Z","v":706191,"vw":112.624542},{"c":118.63,"h":119.26,"l":111.99,"n":14240,"o":112.77,"t":"2025-08-12T04:00:00Z","v":591522,"vw":116.058143},{"c":118.33,"h":120.47,"l":115.6301,"n":11886,"o":120.47,"t":"2025-08-13T04:00:00Z","v":475127,"vw":118.314784},{"c":120.35,"h":121,"l":116.0001,"n":11023,"o":116.32,"t":"2025-08-14T04:00:00Z","v":421093,"vw":119.788345},{"c":113.01,"h":120,"l":107.84,"n":22277,"o":120,"t":"2025-08-15T04:00:00Z","v":992329,"vw":111.482288},{"c":109.53,"h":113.6,"l":104.5788,"n":18819,"o":112.29,"t":"2025-08-18T04:00:00Z","v":817911,"vw":109.379417},{"c":105.21,"h":110,"l":102.77,"n":13726,"o":108.75,"t":"2025-08-19T04:00:00Z","v":429133,"vw":105.439986},{"c":103.18,"h":105.21,"l":101,"n":11052,"o":104.21,"t":"2025-08-20T04:00:00Z","v":378518,"vw":102.992663},{"c":106.27,"h":106.4399,"l":101,"n":13812,"o":102.16,"t":"2025-08-21T04:00:00Z","v":460245,"vw":104.616515},{"c":111.11,"h":111.24,"l":104.04,"n":16072,"o":106.25,"t":"2025-08-22T04:00:00Z","v":595018,"vw":109.32018},{"c":115.98,"h":118.74,"l":113.72,"n":17254,"o":115.42,"t":"2025-08-25T04:00:00Z","v":669272,"vw":115.959901},{"c":116.61,"h":117.25,"l":114.11,"n":11130,"o":115.1,"t":"2025-08-26T04:00:00Z","v":614051,"vw":116.308602},{"c":116.26,"h":117.5,"l":113.07,"n":9838,"o":116,"t":"2025-08-27T04:00:00Z","v":398772,"vw":115.128914},{"c":116.18,"h":118,"l":114.25,"n":10690,"o":117.23,"t":"2025-08-28T04:00:00Z","v":400414,"vw":116.416799},{"c":109.86,"h":115.35,"l":108.51,"n":10963,"o":115.31,"t":"2025-08-29T04:00:00Z","v":359663,"vw":110.794875},{"c":106.67,"h":109.215,"l":105.94,"n":12012,"o":107.65,"t":"2025-09-02T04:00:00Z","v":400063,"vw":106.980746},{"c":103.78,"h":107.67,"l":101.21,"n":16222,"o":107.15,"t":"2025-09-03T04:00:00Z","v":577624,"vw":103.711916},{"c":103.14,"h":104.2,"l":101.19,"n":9344,"o":103.86,"t":"2025-09-04T04:00:00Z","v":288925,"vw":102.755278},{"c":98.86,"h":104.23,"l":96,"n":14197,"o":103.63,"t":"2025-09-05T04:00:00Z","v":479366,"vw":98.718981},{"c":97.65,"h":101.43,"l":97.33,"n":13867,"o":99.85,"t":"2025-09-08T04:00:00Z","v":375818,"vw":98.547924},{"c":94.81,"h":97.385,"l":93.8,"n":10734,"o":97.13,"t":"2025-09-09T04:00:00Z","v":368260,"vw":95.00807},{"c":101.11,"h":101.47,"l":95.5586,"n":15334,"o":96.43,"t":"2025-09-10T04:00:00Z","v":676767,"vw":99.48323},{"c":105.89,"h":106.17,"l":100.36,"n":13905,"o":101.6,"t":"2025-09-11T04:00:00Z","v":516986,"vw":104.388007},{"c":100.99,"h":106.22,"l":100.84,"n":11150,"o":105.5,"t":"2025-09-12T04:00:00Z","v":374014,"vw":102.679294},{"c":98.74,"h":103.76,"l":96.14,"n":15201,"o":101.94,"t":"2025-09-15T04:00:00Z","v":525561,"vw":98.502924},{"c":100.58,"h":101.12,"l":96.85,"n":9485,"o":98.74,"t":"2025-09-16T04:00:00Z","v":364340,"vw":99.935169},{"c":102.06,"h":103.84,"l":100,"n":8826,"o":100.54,"t":"2025-09-17T04:00:00Z","v":233019,"vw":101.986491},{"c":105.75,"h":107.76,"l":104,"n":12262,"o":104.44,"t":"2025-09-18T04:00:00Z","v":507759,"vw":105.856341},{"c":103.33,"h":107.2704,"l":103.19,"n":9534,"o":106.11,"t":"2025-09-19T04:00:00Z","v":455617,"vw":104.114907},{"c":105.69,"h":106.7799,"l":102.65,"n":9350,"o":103.24,"t":"2025-09-22T04:00:00Z","v":308247,"vw":105.507302},{"c":98.03,"h":106.99,"l":95.2102,"n":15263,"o":105.5,"t":"2025-09-23T04:00:00Z","v":603661,"vw":99.358699},{"c":96.54,"h":98.85,"l":95.5429,"n":9098,"o":98.18,"t":"2025-09-24T04:00:00Z","v":306321,"vw":96.797212},{"c":97.11,"h":98.52,"l":93,"n":11389,"o":94.42,"t":"2025-09-25T04:00:00Z","v":383977,"vw":97.053622},{"c":96.26,"h":97.5,"l":94.75,"n":6747,"o":97.5,"t":"2025-09-26T04:00:00Z","v":200641,"vw":96.059486},{"c":96.22,"h":98.785,"l":95.4407,"n":7281,"o":97.86,"t":"2025-09-29T04:00:00Z","v":235851,"vw":96.845842},{"c":96.69,"h":98.015,"l":94.92,"n":8067,"o":97.03,"t":"2025-09-30T04:00:00Z","v":278304,"vw":96.434275},{"c":95.83,"h":96.55,"l":94.9,"n":8307,"o":95.2,"t":"2025-10-01T04:00:00Z","v":267984,"vw":95.657577},{"c":93.51,"h":97,"l":91.75,"n":9691,"o":96.41,"t":"2025-10-02T04:00:00Z","v":345337,"vw":93.455405},{"c":91.21,"h":94.8867,"l":90.7,"n":8393,"o":94.03,"t":"2025-10-03T04:00:00Z","v":240847,"vw":92.186193},{"c":90.86,"h":92.99,"l":90.6202,"n":8692,"o":92.42,"t":"2025-10-06T04:00:00Z","v":229670,"vw":91.51437},{"c":91.87,"h":94.14,"l":90.65,"n":9808,"o":91.14,"t":"2025-10-07T04:00:00Z","v":385522,"vw":91.985885},{"c":95.27,"h":96.01,"l":91.7237,"n":8857,"o":92.73,"t":"2025-10-08T04:00:00Z","v":315569,"vw":94.698191},{"c":93.67,"h":97,"l":93.05,"n":6829,"o":94.71,"t":"2025-10-09T04:00:00Z","v":210640,"vw":94.754253},{"c":89.98,"h":95.44,"l":89.4,"n":8054,"o":93.26,"t":"2025-10-10T04:00:00Z","v":234624,"vw":91.210048},{"c":93.58,"h":93.61,"l":91,"n":6518,"o":91.44,"t":"2025-10-13T04:00:00Z","v":175714,"vw":92.869657},{"c":95.56,"h":95.79,"l":90.12,"n":7458,"o":91.52,"t":"2025-10-14T04:00:00Z","v":271556,"vw":94.698504},{"c":96.09,"h":100,"l":95.145,"n":7451,"o":96.15,"t":"2025-10-15T04:00:00Z","v":201811,"vw":97.28058},{"c":94.15,"h":97.45,"l":93.83,"n":6776,"o":96.16,"t":"2025-10-16T04:00:00Z","v":193511,"vw":95.324467},{"c":95.4,"h":95.8649,"l":92.785,"n":7325,"o":93.64,"t":"2025-10-17T04:00:00Z","v":172387,"vw":94.857833},{"c":99.05,"h":99.36,"l":96.62,"n":6636,"o":97.77,"t":"2025-10-20T04:00:00Z","v":200646,"vw":98.396562},{"c":97.01,"h":98.86,"l":95,"n":6594,"o":98.86,"t":"2025-10-21T04:00:00Z","v":165737,"vw":96.964246},{"c":92.98,"h":99,"l":90.89,"n":8162,"o":96.78,"t":"2025-10-22T04:00:00Z","v":246939,"vw":93.385468},{"c":98.69,"h":99.4,"l":92.4009,"n":7002,"o":93.17,"t":"2025-10-23T04:00:00Z","v":248622,"vw":98.002123},{"c":102.37,"h":103.79,"l":100.25,"n":12138,"o":101,"t":"2025-10-24T04:00:00Z","v":329040,"vw":102.408808},{"c":96.22,"h":103.45,"l":96.025,"n":8447,"o":103.19,"t":"2025-10-27T04:00:00Z","v":233859,"vw":97.984383},{"c":92.93,"h":96.1101,"l":92.26,"n":7213,"o":95,"t":"2025-10-28T04:00:00Z","v":189986,"vw":93.41737},{"c":92.19,"h":94.31,"l":90.5901,"n":6941,"o":92.87,"t":"2025-10-29T04:00:00Z","v":191673,"vw":92.510552},{"c":92.04,"h":93.53,"l":90.8197,"n":7258,"o":92.19,"t":"2025-10-30T04:00:00Z","v":208209,"vw":92.479006},{"c":94.51,"h":95.841,"l":92.1,"n":7187,"o":92.75,"t":"2025-10-31T04:00:00Z","v":205223,"vw":94.537259},{"c":93.54,"h":95.34,"l":92.1,"n":7579,"o":94.66,"t":"2025-11-03T05:00:00Z","v":246961,"vw":93.680118},{"c":90.84,"h":93.24,"l":89.8,"n":7435,"o":90.79,"t":"2025-11-04T05:00:00Z","v":205607,"vw":91.453008},{"c":94.11,"h":94.99,"l":91,"n":7642,"o":91.29,"t":"2025-11-05T05:00:00Z","v":217901,"vw":93.436032},{"c":85.27,"h":94.1,"l":84.52,"n":13029,"o":93.87,"t":"2025-11-06T05:00:00Z","v":457293,"vw":87.158649},{"c":90.94,"h":96.66,"l":82.6701,"n":15942,"o":96.01,"t":"2025-11-07T05:00:00Z","v":658766,"vw":89.388531},{"c":94.17,"h":96.22,"l":92.15,"n":10455,"o":94.46,"t":"2025-11-10T05:00:00Z","v":375277,"vw":94.158181},{"c":93.12,"h":93.98,"l":90.73,"n":8094,"o":92.01,"t":"2025-11-11T05:00:00Z","v":266578,"vw":92.596815},{"c":94.12,"h":95.51,"l":91.31,"n":6325,"o":95.22,"t":"2025-11-12T05:00:00Z","v":205313,"vw":93.877475},{"c":92.32,"h":94.75,"l":91.2087,"n":7426,"o":94.58,"t":"2025-11-13T05:00:00Z","v":239909,"vw":92.726376},{"c":95.87,"h":96.16,"l":87.82,"n":8029,"o":89.03,"t":"2025-11-14T05:00:00Z","v":288395,"vw":94.283138},{"c":94.82,"h":98.52,"l":94.06,"n":8519,"o":95.86,"t":"2025-11-17T05:00:00Z","v":235228,"vw":95.557235},{"c":94.71,"h":96.57,"l":92.99,"n":5846,"o":93.59,"t":"2025-11-18T05:00:00Z","v":169661,"vw":95.091765},{"c":95.41,"h":96.91,"l":92.46,"n":5301,"o":95.58,"t":"2025-11-19T05:00:00Z","v":172172,"vw":94.982689},{"c":93.02,"h":100.97,"l":92.8,"n":8526,"o":98.5,"t":"2025-11-20T05:00:00Z","v":284698,"vw":96.366349},{"c":97.23,"h":97.3,"l":91.43,"n":10340,"o":92.65,"t":"2025-11-21T05:00:00Z","v":378877,"vw":95.567263},{"c":99.62,"h":102,"l":97.02,"n":7979,"o":97.23,"t":"2025-11-24T05:00:00Z","v":307315,"vw":99.776829},{"c":99.4,"h":100,"l":97.03,"n":6856,"o":98.83,"t":"2025-11-25T05:00:00Z","v":228511,"vw":98.891439},{"c":100.93,"h":101.7699,"l":98.2,"n":5608,"o":100.21,"t":"2025-11-26T05:00:00Z","v":119780,"vw":100.66661},{"c":100.9,"h":102.7358,"l":99.0074,"n":3586,"o":101.93,"t":"2025-11-28T05:00:00Z","v":120324,"vw":100.726763},{"c":97.59,"h":100.67,"l":96.58,"n":7188,"o":100.12,"t":"2025-12-01T05:00:00Z","v":232967,"vw":98.013788},{"c":98.54,"h":99.99,"l":97.7754,"n":4735,"o":98.5,"t":"2025-12-02T05:00:00Z","v":115520,"vw":98.600031},{"c":99.75,"h":99.97,"l":95.99,"n":3883,"o":98,"t":"2025-12-03T05:00:00Z","v":101922,"vw":98.50968},{"c":105.15,"h":106.55,"l":99.9,"n":6197,"o":99.97,"t":"2025-12-04T05:00:00Z","v":176928,"vw":104.127771},{"c":104.3,"h":105.25,"l":101.79,"n":5629,"o":105,"t":"2025-12-05T05:00:00Z","v":126184,"vw":103.737543},{"c":103.57,"h":105.88,"l":102.55,"n":5654,"o":105.59,"t":"2025-12-08T05:00:00Z","v":127807,"vw":103.77098},{"c":103.19,"h":104.14,"l":101.66,"n":4679,"o":103.03,"t":"2025-12-09T05:00:00Z","v":176260,"vw":102.993846},{"c":103.67,"h":105.77,"l":102.5,"n":4885,"o":103.12,"t":"2025-12-10T05:00:00Z","v":179716,"vw":103.812655},{"c":108.11,"h":109.52,"l":103.1,"n":8429,"o":104.23,"t":"2025-12-11T05:00:00Z","v":297056,"vw":107.758551},{"c":103.51,"h":109.62,"l":102.19,"n":7000,"o":108.01,"t":"2025-12-12T05:00:00Z","v":236101,"vw":104.696771},{"c":104.51,"h":106.69,"l":103.5221,"n":5081,"o":105.45,"t":"2025-12-15T05:00:00Z","v":123043,"vw":105.025474},{"c":103.77,"h":106.69,"l":103.03,"n":4743,"o":104.68,"t":"2025-12-16T05:00:00Z","v":153387,"vw":104.201578},{"c":101.87,"h":105.6397,"l":101,"n":5715,"o":103.77,"t":"2025-12-17T05:00:00Z","v":138274,"vw":102.391077},{"c":105.85,"h":107.365,"l":103.93,"n":4714,"o":103.93,"t":"2025-12-18T05:00:00Z","v":131569,"vw":105.78656},{"c":111.37,"h":111.475,"l":104.6613,"n":7533,"o":105.61,"t":"2025-12-19T05:00:00Z","v":363322,"vw":110.078755},{"c":113.56,"h":115.931,"l":111.49,"n":10713,"o":114.82,"t":"2025-12-22T05:00:00Z","v":458120,"vw":113.985798},{"c":110.01,"h":114.43,"l":108.995,"n":6857,"o":112.12,"t":"2025-12-23T05:00:00Z","v":203446,"vw":110.758609},{"c":112.94,"h":115,"l":110.705,"n":4448,"o":110.83,"t":"2025-12-24T05:00:00Z","v":127057,"vw":112.895001},{"c":111.27,"h":112.9895,"l":110.045,"n":4882,"o":112.33,"t":"2025-12-26T05:00:00Z","v":127161,"vw":111.638976},{"c":110.81,"h":112,"l":107.43,"n":4908,"o":110.04,"t":"2025-12-29T05:00:00Z","v":142783,"vw":110.381073},{"c":108.3,"h":110.98,"l":107.72,"n":4845,"o":110.81,"t":"2025-12-30T05:00:00Z","v":127414,"vw":108.716033},{"c":103.66,"h":108.52,"l":103.48,"n":6736,"o":108.43,"t":"2025-12-31T05:00:00Z","v":316615,"vw":105.101265},{"c":106.66,"h":107.14,"l":103.75,"n":5295,"o":104.47,"t":"2026-01-02T05:00:00Z","v":156928,"vw":105.788224},{"c":109.74,"h":111.375,"l":107.6255,"n":5736,"o":107.77,"t":"2026-01-05T05:00:00Z","v":183515,"vw":109.939285},{"c":113.9,"h":114.12,"l":105.1184,"n":15155,"o":109.79,"t":"2026-01-06T05:00:00Z","v":605063,"vw":111.183514},{"c":114.29,"h":117,"l":111.11,"n":11026,"o":114.825,"t":"2026-01-07T05:00:00Z","v":454144,"vw":113.630474},{"c":112.69,"h":116,"l":108,"n":9582,"o":114.98,"t":"2026-01-08T05:00:00Z","v":373084,"vw":112.139235},{"c":119.79,"h":120,"l":113.19,"n":10867,"o":113.19,"t":"2026-01-09T05:00:00Z","v":398693,"vw":117.983899},{"c":121.6,"h":122.99,"l":119,"n":10932,"o":119.82,"t":"2026-01-12T05:00:00Z","v":433781,"vw":121.555187},{"c":127.07,"h":127.8199,"l":122.52,"n":11951,"o":122.57,"t":"2026-01-13T05:00:00Z","v":465352,"vw":125.759833},{"c":129.21,"h":129.7099,"l":121.51,"n":13411,"o":126.47,"t":"2026-01-14T05:00:00Z","v":476140,"vw":127.226012},{"c":133.99,"h":135,"l":129.26,"n":10441,"o":130.83,"t":"2026-01-15T05:00:00Z","v":402323,"vw":132.438698},{"c":133.78,"h":135.1,"l":130.86,"n":9987,"o":134,"t":"2026-01-16T05:00:00Z","v":281422,"vw":133.501809},{"c":130.83,"h":133.365,"l":128.06,"n":8404,"o":130.76,"t":"2026-01-20T05:00:00Z","v":267389,"vw":131.411914},{"c":129.91,"h":133,"l":125.04,"n":10231,"o":131.96,"t":"2026-01-21T05:00:00Z","v":312874,"vw":129.303439},{"c":131.6,"h":132.7364,"l":130.525,"n":5938,"o":131.1,"t":"2026-01-22T05:00:00Z","v":161566,"vw":131.668805},{"c":127.24,"h":133.03,"l":126,"n":8802,"o":131.5,"t":"2026-01-23T05:00:00Z","v":329925,"vw":127.787952},{"c":129.04,"h":131.745,"l":125.96,"n":7226,"o":127.37,"t":"2026-01-26T05:00:00Z","v":196622,"vw":129.584724},{"c":134.94,"h":135.55,"l":129.69,"n":7785,"o":130.64,"t":"2026-01-27T05:00:00Z","v":242591,"vw":133.70117},{"c":133.36,"h":137,"l":131.41,"n":7768,"o":135.3,"t":"2026-01-28T05:00:00Z","v":273999,"vw":132.992072},{"c":133.86,"h":136.7199,"l":129.23,"n":7043,"o":133.85,"t":"2026-01-29T05:00:00Z","v":181943,"vw":132.720911},{"c":126.2,"h":136,"l":125,"n":10345,"o":133.25,"t":"2026-01-30T05:00:00Z","v":298937,"vw":128.041382},{"c":128.16,"h":128.825,"l":122.02,"n":8755,"o":125.74,"t":"2026-02-02T05:00:00Z","v":251858,"vw":126.582458},{"c":127.09,"h":135,"l":125.33,"n":8705,"o":130.71,"t":"2026-02-03T05:00:00Z","v":235609,"vw":128.358006},{"c":111.94,"h":127.4,"l":105.75,"n":17076,"o":127.4,"t":"2026-02-04T05:00:00Z","v":685454,"vw":113.00765},{"c":107.46,"h":112.215,"l":106.81,"n":10229,"o":110.44,"t":"2026-02-05T05:00:00Z","v":314198,"vw":108.859613},{"c":115.2,"h":115.44,"l":110.2436,"n":10990,"o":110.69,"t":"2026-02-06T05:00:00Z","v":399219,"vw":113.189732},{"c":117.57,"h":120,"l":115.51,"n":8082,"o":115.6,"t":"2026-02-09T05:00:00Z","v":253202,"vw":117.434386},{"c":114.55,"h":118.2025,"l":112.6501,"n":6000,"o":116.39,"t":"2026-02-10T05:00:00Z","v":211473,"vw":115.504012},{"c":113.26,"h":117.4405,"l":110,"n":7491,"o":116.28,"t":"2026-02-11T05:00:00Z","v":210743,"vw":112.866922},{"c":112.5,"h":117.85,"l":110.455,"n":9492,"o":113.92,"t":"2026-02-12T05:00:00Z","v":326105,"vw":112.528334},{"c":117.33,"h":121,"l":112.505,"n":9122,"o":112.93,"t":"2026-02-13T05:00:00Z","v":316136,"vw":117.975711},{"c":115.1,"h":118.17,"l":111.7401,"n":8699,"o":116.46,"t":"2026-02-17T05:00:00Z","v":330626,"vw":114.786887},{"c":116.28,"h":119.8624,"l":113.9501,"n":7270,"o":115.25,"t":"2026-02-18T05:00:00Z","v":260635,"vw":117.023901},{"c":118.13,"h":119.41,"l":115.93,"n":5646,"o":115.93,"t":"2026-02-19T05:00:00Z","v":154283,"vw":117.9145},{"c":119,"h":120.49,"l":116.5,"n":6484,"o":117.3,"t":"2026-02-20T05:00:00Z","v":157525,"vw":118.914106},{"c":110.37,"h":117.255,"l":109.39,"n":8075,"o":116.68,"t":"2026-02-23T05:00:00Z","v":276794,"vw":112.033761},{"c":111.67,"h":112.1175,"l":108.11,"n":6931,"o":110.365,"t":"2026-02-24T05:00:00Z","v":207901,"vw":111.248005},{"c":117.1,"h":118.28,"l":111.3095,"n":5835,"o":113.92,"t":"2026-02-25T05:00:00Z","v":196192,"vw":116.515262},{"c":119.6,"h":121.29,"l":114.88,"n":8458,"o":117.43,"t":"2026-02-26T05:00:00Z","v":278059,"vw":119.118582},{"c":89.14,"h":100.36,"l":88,"n":26030,"o":100.15,"t":"2026-02-27T05:00:00Z","v":1214595,"vw":92.686692},{"c":87.48,"h":89.295,"l":83.01,"n":14935,"o":87.26,"t":"2026-03-02T05:00:00Z","v":697709,"vw":86.781932},{"c":86.09,"h":86.8,"l":82,"n":9378,"o":84.76,"t":"2026-03-03T05:00:00Z","v":388273,"vw":85.114899},{"c":83.87,"h":88.51,"l":83.38,"n":9686,"o":87.5,"t":"2026-03-04T05:00:00Z","v":325633,"vw":85.03136},{"c":82.26,"h":84,"l":81.14,"n":8832,"o":82.66,"t":"2026-03-05T05:00:00Z","v":321562,"vw":82.347542},{"c":82.98,"h":83.15,"l":77.32,"n":9651,"o":79.06,"t":"2026-03-06T05:00:00Z","v":354207,"vw":81.150577},{"c":83.06,"h":83.8,"l":78.67,"n":9433,"o":80.25,"t":"2026-03-09T04:00:00Z","v":291354,"vw":81.473468},{"c":83.31,"h":85.155,"l":81.1344,"n":9570,"o":83.06,"t":"2026-03-10T04:00:00Z","v":368461,"vw":83.425849},{"c":83.98,"h":84.99,"l":81.1,"n":7211,"o":82.07,"t":"2026-03-11T04:00:00Z","v":236605,"vw":83.765754},{"c":79.93,"h":83.34,"l":78.35,"n":8131,"o":81.98,"t":"2026-03-12T04:00:00Z","v":380621,"vw":79.983826},{"c":79.49,"h":82.741,"l":77.01,"n":8577,"o":81.14,"t":"2026-03-13T04:00:00Z","v":456016,"vw":79.248425},{"c":78.61,"h":82.25,"l":78,"n":8994,"o":80.78,"t":"2026-03-16T04:00:00Z","v":430295,"vw":79.234497},{"c":78.29,"h":80.67,"l":77.2,"n":7223,"o":79.08,"t":"2026-03-17T04:00:00Z","v":300713,"vw":78.759282},{"c":75.18,"h":78.5,"l":74.72,"n":8580,"o":78.29,"t":"2026-03-18T04:00:00Z","v":294467,"vw":76.304924},{"c":75.43,"h":76.1925,"l":73.0701,"n":6924,"o":74.05,"t":"2026-03-19T04:00:00Z","v":244526,"vw":74.886695},{"c":75.52,"h":76.14,"l":73.58,"n":7558,"o":75.74,"t":"2026-03-20T04:00:00Z","v":317644,"vw":75.266191},{"c":80.44,"h":80.55,"l":76.5611,"n":9840,"o":77,"t":"2026-03-23T04:00:00Z","v":340591,"vw":79.54921},{"c":81.82,"h":82.27,"l":78.495,"n":9239,"o":79.5,"t":"2026-03-24T04:00:00Z","v":293131,"vw":81.009806},{"c":82.8,"h":85.35,"l":81.93,"n":9936,"o":83.72,"t":"2026-03-25T04:00:00Z","v":369466,"vw":83.327714},{"c":80.15,"h":83.52,"l":79.9401,"n":7358,"o":80.86,"t":"2026-03-26T04:00:00Z","v":252352,"vw":81.26675},{"c":79.79,"h":81.05,"l":77.95,"n":7791,"o":78.75,"t":"2026-03-27T04:00:00Z","v":260013,"vw":79.350744},{"c":75.33,"h":80,"l":75.155,"n":9370,"o":80,"t":"2026-03-30T04:00:00Z","v":284663,"vw":76.66156},{"c":76.56,"h":77.1,"l":73.67,"n":7152,"o":76.72,"t":"2026-03-31T04:00:00Z","v":266801,"vw":76.178087},{"c":79,"h":80.25,"l":77.23,"n":6800,"o":77.79,"t":"2026-04-01T04:00:00Z","v":189164,"vw":79.036011},{"c":80.34,"h":82.04,"l":76.57,"n":5413,"o":76.88,"t":"2026-04-02T04:00:00Z","v":190600,"vw":79.718027},{"c":78.98,"h":81,"l":78.8,"n":6159,"o":80.42,"t":"2026-04-06T04:00:00Z","v":184698,"vw":79.485892},{"c":78.01,"h":79.26,"l":76.51,"n":7379,"o":77.9,"t":"2026-04-07T04:00:00Z","v":259402,"vw":77.707698},{"c":80.83,"h":83.71,"l":79.55,"n":6297,"o":81.8,"t":"2026-04-08T04:00:00Z","v":230262,"vw":80.847775},{"c":84,"h":84.77,"l":79.5001,"n":8632,"o":80.83,"t":"2026-04-09T04:00:00Z","v":332084,"vw":83.134658},{"c":78.22,"h":84.445,"l":78.01,"n":9195,"o":83.78,"t":"2026-04-10T04:00:00Z","v":313610,"vw":80.246515},{"c":77.69,"h":79.67,"l":75.5,"n":8559,"o":77.01,"t":"2026-04-13T04:00:00Z","v":307076,"vw":77.523513},{"c":80.15,"h":80.56,"l":78.0001,"n":6262,"o":78.36,"t":"2026-04-14T04:00:00Z","v":175175,"vw":79.678729},{"c":78.72,"h":80.645,"l":77.14,"n":10450,"o":80.34,"t":"2026-04-15T04:00:00Z","v":443551,"vw":78.450869},{"c":77.75,"h":81.5999,"l":77.72,"n":6232,"o":80.23,"t":"2026-04-16T04:00:00Z","v":204965,"vw":79.01384},{"c":77.78,"h":80.5,"l":77.2,"n":8600,"o":79.69,"t":"2026-04-17T04:00:00Z","v":517582,"vw":78.694056},{"c":78.3,"h":79.79,"l":76.49,"n":5661,"o":77.79,"t":"2026-04-20T04:00:00Z","v":226057,"vw":78.444127},{"c":77.32,"h":80.48,"l":75.635,"n":6850,"o":78.01,"t":"2026-04-21T04:00:00Z","v":286447,"vw":77.691423},{"c":77.26,"h":79.9999,"l":76.33,"n":5470,"o":78.34,"t":"2026-04-22T04:00:00Z","v":152853,"vw":77.485539},{"c":76.73,"h":77.25,"l":74.5,"n":6794,"o":77.25,"t":"2026-04-23T04:00:00Z","v":252815,"vw":75.884273},{"c":77.95,"h":79.3359,"l":75.32,"n":5347,"o":76.75,"t":"2026-04-24T04:00:00Z","v":195696,"vw":77.910899},{"c":66.91,"h":73,"l":66.64,"n":25595,"o":72.58,"t":"2026-04-27T04:00:00Z","v":1149121,"vw":68.756301},{"c":72.72,"h":72.765,"l":64.665,"n":15226,"o":64.665,"t":"2026-04-28T04:00:00Z","v":671464,"vw":70.530716},{"c":72.86,"h":73.68,"l":71.34,"n":8969,"o":72.95,"t":"2026-04-29T04:00:00Z","v":336581,"vw":72.71635},{"c":76,"h":76.15,"l":72.6312,"n":8323,"o":73.16,"t":"2026-04-30T04:00:00Z","v":294650,"vw":75.092897},{"c":73.98,"h":77,"l":72.98,"n":9314,"o":76.05,"t":"2026-05-01T04:00:00Z","v":347886,"vw":74.042062},{"c":72.72,"h":74.49,"l":70.9,"n":10458,"o":73.65,"t":"2026-05-04T04:00:00Z","v":382408,"vw":72.605492},{"c":76.65,"h":76.92,"l":72.87,"n":16125,"o":72.87,"t":"2026-05-05T04:00:00Z","v":298611,"vw":75.685455},{"c":75.71,"h":77.74,"l":74.21,"n":10877,"o":77.64,"t":"2026-05-06T04:00:00Z","v":392941,"vw":75.732811},{"c":74.47,"h":76.7999,"l":73.23,"n":12189,"o":75.78,"t":"2026-05-07T04:00:00Z","v":377264,"vw":74.878294},{"c":88.39,"h":88.44,"l":78.05,"n":22082,"o":78.05,"t":"2026-05-08T04:00:00Z","v":1119278,"vw":85.433651},{"c":92.91,"h":98,"l":84,"n":29563,"o":86.98,"t":"2026-05-11T04:00:00Z","v":1747317,"vw":92.942863},{"c":92.97,"h":96.19,"l":87.741,"n":20956,"o":91.14,"t":"2026-05-12T04:00:00Z","v":1170617,"vw":92.960607},{"c":91.06,"h":93,"l":89.53,"n":13307,"o":92.85,"t":"2026-05-13T04:00:00Z","v":566106,"vw":91.178716},{"c":91.66,"h":94.39,"l":89.145,"n":11570,"o":91.05,"t":"2026-05-14T04:00:00Z","v":485946,"vw":91.736436},{"c":92.12,"h":93.55,"l":89,"n":10864,"o":91.15,"t":"2026-05-15T04:00:00Z","v":484955,"vw":91.311663},{"c":89.1,"h":94.49,"l":89,"n":13270,"o":91.66,"t":"2026-05-18T04:00:00Z","v":614913,"vw":91.04947},{"c":88.7,"h":89.905,"l":87.05,"n":8597,"o":88.12,"t":"2026-05-19T04:00:00Z","v":351107,"vw":88.5801},{"c":92.6,"h":94.83,"l":89.53,"n":9777,"o":89.55,"t":"2026-05-20T04:00:00Z","v":300633,"vw":92.589337},{"c":90.68,"h":92.965,"l":90.1713,"n":6960,"o":91.48,"t":"2026-05-21T04:00:00Z","v":160356,"vw":91.04856},{"c":93.55,"h":94.8,"l":91.15,"n":7525,"o":92.78,"t":"2026-05-22T04:00:00Z","v":228816,"vw":93.55765},{"c":93.17,"h":95.99,"l":92.725,"n":7926,"o":94.95,"t":"2026-05-26T04:00:00Z","v":189406,"vw":93.94086},{"c":93.05,"h":95.9999,"l":91.08,"n":8456,"o":93.01,"t":"2026-05-27T04:00:00Z","v":254888,"vw":93.55348},{"c":92.2,"h":93.841,"l":90.7,"n":7584,"o":92.7,"t":"2026-05-28T04:00:00Z","v":178779,"vw":92.475155},{"c":90.84,"h":92.82,"l":90.03,"n":7384,"o":92.22,"t":"2026-05-29T04:00:00Z","v":257444,"vw":91.127588},{"c":94.25,"h":95.64,"l":89.495,"n":9074,"o":90.46,"t":"2026-06-01T04:00:00Z","v":254236,"vw":93.600744},{"c":95.72,"h":96.28,"l":93.26,"n":9983,"o":94.18,"t":"2026-06-02T04:00:00Z","v":290406,"vw":95.381767},{"c":96.94,"h":97.93,"l":92.295,"n":11190,"o":95.16,"t":"2026-06-03T04:00:00Z","v":434739,"vw":95.59529},{"c":97.9,"h":101,"l":96.21,"n":8262,"o":96.25,"t":"2026-06-04T04:00:00Z","v":278120,"vw":98.490409},{"c":97.21,"h":100,"l":95.3501,"n":11544,"o":97.5,"t":"2026-06-05T04:00:00Z","v":276049,"vw":97.482584},{"c":98.51,"h":100.5,"l":96.19,"n":6991,"o":97.6,"t":"2026-06-08T04:00:00Z","v":168247,"vw":98.466996},{"c":98.82,"h":101.75,"l":95.98,"n":14252,"o":99.11,"t":"2026-06-09T04:00:00Z","v":444549,"vw":99.046448},{"c":96.73,"h":101.2399,"l":96.26,"n":7726,"o":98.62,"t":"2026-06-10T04:00:00Z","v":280250,"vw":98.142244},{"c":97.48,"h":99.185,"l":95.74,"n":7347,"o":96.86,"t":"2026-06-11T04:00:00Z","v":250421,"vw":97.728242},{"c":96.3,"h":100.99,"l":96.2,"n":8010,"o":98.68,"t":"2026-06-12T04:00:00Z","v":316026,"vw":98.982694},{"c":95.51,"h":98.5,"l":94.0916,"n":9983,"o":98,"t":"2026-06-15T04:00:00Z","v":353863,"vw":95.420467},{"c":93.99,"h":97.08,"l":92.39,"n":8988,"o":95.63,"t":"2026-06-16T04:00:00Z","v":251103,"vw":93.870978},{"c":92.68,"h":97.14,"l":92.32,"n":8034,"o":93.96,"t":"2026-06-17T04:00:00Z","v":246914,"vw":94.746656},{"c":89,"h":94.91,"l":88.32,"n":11274,"o":93.41,"t":"2026-06-18T04:00:00Z","v":647531,"vw":90.177989},{"c":83,"h":89,"l":82.25,"n":11590,"o":87.55,"t":"2026-06-22T04:00:00Z","v":490120,"vw":84.443148},{"c":82.29,"h":84.52,"l":80.365,"n":8566,"o":80.365,"t":"2026-06-23T04:00:00Z","v":396489,"vw":82.593027},{"c":80.73,"h":82.8875,"l":80.22,"n":9271,"o":82.29,"t":"2026-06-24T04:00:00Z","v":263236,"vw":81.097537},{"c":78.93,"h":82.19,"l":78.555,"n":7340,"o":80.17,"t":"2026-06-25T04:00:00Z","v":239248,"vw":79.780336},{"c":81.32,"h":81.73,"l":78,"n":7924,"o":78.62,"t":"2026-06-26T04:00:00Z","v":765014,"vw":80.270968},{"c":79.22,"h":82.99,"l":78.26,"n":9363,"o":81,"t":"2026-06-29T04:00:00Z","v":467360,"vw":79.272452},{"c":79.1,"h":79.755,"l":75.8492,"n":7144,"o":79.22,"t":"2026-06-30T04:00:00Z","v":340906,"vw":78.314743},{"c":78.06,"h":79.59,"l":77.915,"n":7578,"o":79.59,"t":"2026-07-01T04:00:00Z","v":419187,"vw":78.974539},{"c":76.3,"h":79.49,"l":75.8001,"n":6930,"o":78.12,"t":"2026-07-02T04:00:00Z","v":225463,"vw":77.057172},{"c":78.91,"h":79.345,"l":76.25,"n":9750,"o":76.3,"t":"2026-07-06T04:00:00Z","v":401071,"vw":78.903834},{"c":76.89,"h":79.02,"l":76.2501,"n":8177,"o":79.02,"t":"2026-07-07T04:00:00Z","v":236637,"vw":77.095625},{"c":75.29,"h":77.15,"l":74.495,"n":7764,"o":75.92,"t":"2026-07-08T04:00:00Z","v":334097,"vw":75.327973},{"c":73.77,"h":75.945,"l":73.64,"n":5998,"o":75.62,"t":"2026-07-09T04:00:00Z","v":284374,"vw":74.501841},{"c":72.08,"h":74.02,"l":71.35,"n":7641,"o":73.87,"t":"2026-07-10T04:00:00Z","v":302804,"vw":72.242716},{"c":71.31,"h":73.08,"l":70.81,"n":6113,"o":72.08,"t":"2026-07-13T04:00:00Z","v":213226,"vw":71.600569},{"c":72.62,"h":77.205,"l":71.95,"n":9345,"o":72.12,"t":"2026-07-14T04:00:00Z","v":449987,"vw":74.616205},{"c":72.8,"h":75.8,"l":72.7,"n":9000,"o":73.55,"t":"2026-07-15T04:00:00Z","v":530164,"vw":73.45821},{"c":74.98,"h":75.41,"l":72.32,"n":7929,"o":73.24,"t":"2026-07-16T04:00:00Z","v":308772,"vw":74.33057},{"c":72.7,"h":75.05,"l":72.63,"n":5914,"o":73.63,"t":"2026-07-17T04:00:00Z","v":168616,"vw":73.222815},{"c":72.65,"h":73.75,"l":71.73,"n":6884,"o":73.07,"t":"2026-07-20T04:00:00Z","v":245407,"vw":72.668393},{"c":72.84,"h":74.67,"l":72.4703,"n":6465,"o":73,"t":"2026-07-21T04:00:00Z","v":188608,"vw":73.014031},{"c":74.52,"h":74.98,"l":72.41,"n":6009,"o":72.64,"t":"2026-07-22T04:00:00Z","v":202627,"vw":74.025234},{"c":73.35,"h":74.76,"l":72.63,"n":4709,"o":73.82,"t":"2026-07-23T04:00:00Z","v":126339,"vw":73.41854},{"c":72.63,"h":74.11,"l":72.13,"n":4654,"o":73.88,"t":"2026-07-24T04:00:00Z","v":182026,"vw":72.905833},{"c":71.86,"h":74.32,"l":70.79,"n":5055,"o":73.15,"t":"2026-07-27T04:00:00Z","v":191835,"vw":72.090232},{"c":70.02,"h":72,"l":69.5186,"n":7169,"o":71.99,"t":"2026-07-28T04:00:00Z","v":197512,"vw":70.478534},{"c":67.71,"h":70,"l":67.18,"n":6057,"o":69.7,"t":"2026-07-29T04:00:00Z","v":231034,"vw":68.079162},{"c":70.35,"h":71.62,"l":68.0327,"n":6657,"o":68.55,"t":"2026-07-30T04:00:00Z","v":197950,"vw":70.582404},{"c":68.53,"h":73.19,"l":68.41,"n":8819,"o":70.03,"t":"2026-07-31T04:00:00Z","v":357262,"vw":69.772984},{"c":73.59,"h":73.6,"l":68.2628,"n":10624,"o":68.53,"t":"2026-08-03T04:00:00Z","v":388691,"vw":72.141461},{"c":76.54,"h":77.87,"l":74.79,"n":9165,"o":74.79,"t":"2026-08-04T04:00:00Z","v":281391,"vw":76.362951},{"c":74.13,"h":77,"l":74.11,"n":6826,"o":75.7,"t":"2026-08-05T04:00:00Z","v":216955,"vw":74.939443},{"c":73.69,"h":75.7,"l":72.81,"n":8817,"o":74.09,"t":"2026-08-06T04:00:00Z","v":342639,"vw":74.078566},{"c":86.24,"h":88.72,"l":79.15,"n":16130,"o":85.965,"t":"2026-08-07T04:00:00Z","v":664233,"vw":84.311962},{"c":82.31,"h":86.67,"l":81.29,"n":10731,"o":85.42,"t":"2026-08-10T04:00:00Z","v":513312,"vw":83.483013},{"c":83.96,"h":84.76,"l":82.3,"n":6828,"o":82.87,"t":"2026-08-11T04:00:00Z","v":257182,"vw":83.857242},{"c":84.93,"h":85.2699,"l":83.67,"n":4553,"o":84.99,"t":"2026-08-12T04:00:00Z","v":171403,"vw":84.681609},{"c":84.72,"h":86,"l":82.87,"n":4944,"o":85.26,"t":"2026-08-13T04:00:00Z","v":172618,"vw":84.584271},{"c":86.4,"h":87.335,"l":85.24,"n":5943,"o":85.77,"t":"2026-08-14T04:00:00Z","v":194572,"vw":86.391996},{"c":83.47,"h":86.33,"l":83.44,"n":9641,"o":85.76,"t":"2026-08-17T04:00:00Z","v":260385,"vw":84.131133},{"c":84.54,"h":85.01,"l":82.37,"n":7483,"o":82.96,"t":"2026-08-18T04:00:00Z","v":239135,"vw":84.26185},{"c":84.845,"h":85.99,"l":81.49,"n":12089,"o":84.66,"t":"2026-08-19T04:00:00Z","v":215819,"vw":84.388646},{"c":85.62,"h":85.96,"l":84.325,"n":7323,"o":84.45,"t":"2026-08-20T04:00:00Z","v":131649,"vw":85.085429},{"c":85.56,"h":87.0141,"l":82.969,"n":9350,"o":86.84,"t":"2026-08-21T04:00:00Z","v":360322,"vw":85.016549},{"c":83.5,"h":85.3,"l":82.2636,"n":9075,"o":84.72,"t":"2026-08-24T04:00:00Z","v":297155,"vw":83.664567},{"c":85.45,"h":87.265,"l":83.98,"n":7195,"o":84.77,"t":"2026-08-25T04:00:00Z","v":226120,"vw":85.801715},{"c":85.94,"h":87.235,"l":85.14,"n":7082,"o":85.31,"t":"2026-08-26T04:00:00Z","v":226141,"vw":86.049238},{"c":87.87,"h":88.43,"l":84.93,"n":5967,"o":85.94,"t":"2026-08-27T04:00:00Z","v":193900,"vw":87.471211},{"c":87.99,"h":88.8195,"l":86.2666,"n":5280,"o":87.87,"t":"2026-08-28T04:00:00Z","v":140401,"vw":87.633868},{"c":87.95,"h":88.63,"l":86.745,"n":5713,"o":87.31,"t":"2026-08-31T04:00:00Z","v":186000,"vw":87.889479},{"c":87.34,"h":88.78,"l":86.51,"n":6448,"o":87.09,"t":"2026-09-01T04:00:00Z","v":178051,"vw":87.633485},{"c":87.56,"h":89.33,"l":85.91,"n":6818,"o":85.91,"t":"2026-09-02T04:00:00Z","v":190511,"vw":87.771202},{"c":87.07,"h":89.32,"l":86.63,"n":8577,"o":88.77,"t":"2026-09-03T04:00:00Z","v":300569,"vw":87.654173},{"c":85.78,"h":86.815,"l":85.24,"n":5294,"o":85.92,"t":"2026-09-04T04:00:00Z","v":160170,"vw":85.852299},{"c":87.25,"h":88.67,"l":85.1,"n":7847,"o":85.14,"t":"2026-09-08T04:00:00Z","v":236054,"vw":87.161879},{"c":82.39,"h":86.92,"l":81.32,"n":8080,"o":86.62,"t":"2026-09-09T04:00:00Z","v":231209,"vw":82.47035},{"c":81.93,"h":84.07,"l":81.71,"n":5414,"o":82.14,"t":"2026-09-10T04:00:00Z","v":149512,"vw":82.573652},{"c":82.2,"h":83.23,"l":81.61,"n":6118,"o":82.4,"t":"2026-09-11T04:00:00Z","v":141992,"vw":82.202588},{"c":81.54,"h":82.85,"l":80.62,"n":4901,"o":81.99,"t":"2026-09-14T04:00:00Z","v":120820,"vw":81.759297},{"c":77.83,"h":80.96,"l":77.51,"n":7163,"o":80.94,"t":"2026-09-15T04:00:00Z","v":232996,"vw":78.236589},{"c":78.38,"h":79.45,"l":77.12,"n":5963,"o":77.5,"t":"2026-09-16T04:00:00Z","v":200860,"vw":78.398453},{"c":79.99,"h":80.51,"l":79.38,"n":5729,"o":79.94,"t":"2026-09-17T04:00:00Z","v":112938,"vw":79.951666},{"c":79.95,"h":81.7635,"l":78.7929,"n":4352,"o":80.08,"t":"2026-09-18T04:00:00Z","v":182023,"vw":80.020437},{"c":80.22,"h":81.05,"l":79.41,"n":5479,"o":81.05,"t":"2026-09-21T04:00:00Z","v":105688,"vw":80.271135},{"c":79.89,"h":81.6,"l":79.485,"n":5832,"o":81.6,"t":"2026-09-22T04:00:00Z","v":126068,"vw":79.938166},{"c":81.36,"h":84.45,"l":78.96,"n":8107,"o":80.7,"t":"2026-09-23T04:00:00Z","v":381510,"vw":81.749704},{"c":79.63,"h":81.08,"l":78.525,"n":6278,"o":80.12,"t":"2026-09-24T04:00:00Z","v":219479,"vw":79.735884},{"c":78.9,"h":80.3253,"l":78.6501,"n":4665,"o":79.63,"t":"2026-09-25T04:00:00Z","v":119209,"vw":79.088534},{"c":77.21,"h":78.76,"l":76.66,"n":5994,"o":78.76,"t":"2026-09-28T04:00:00Z","v":181879,"vw":77.310352},{"c":75.72,"h":77.95,"l":75.45,"n":5434,"o":77.21,"t":"2026-09-29T04:00:00Z","v":188083,"vw":76.073489},{"c":73.88,"h":76.8,"l":73.64,"n":4905,"o":75.72,"t":"2026-09-30T04:00:00Z","v":171170,"vw":74.385493},{"c":73.68,"h":75.37,"l":73.44,"n":8134,"o":74.43,"t":"2026-10-01T04:00:00Z","v":199332,"vw":74.263848},{"c":73.54,"h":76,"l":73.34,"n":8973,"o":74.58,"t":"2026-10-02T04:00:00Z","v":248924,"vw":74.558636},{"c":73.58,"h":74.43,"l":72.81,"n":5429,"o":73.49,"t":"2026-10-05T04:00:00Z","v":172086,"vw":73.544439},{"c":73.91,"h":75.64,"l":73.3,"n":5558,"o":73.98,"t":"2026-10-06T04:00:00Z","v":159781,"vw":74.313901},{"c":73.42,"h":74.2958,"l":72.18,"n":5648,"o":73.2,"t":"2026-10-07T04:00:00Z","v":168298,"vw":73.134435},{"c":74.71,"h":75.24,"l":72.645,"n":5949,"o":72.86,"t":"2026-10-08T04:00:00Z","v":259853,"vw":74.130222},{"c":75.12,"h":77.325,"l":74.425,"n":7057,"o":75.81,"t":"2026-10-09T04:00:00Z","v":271004,"vw":75.271605},{"c":75.01,"h":76.77,"l":73.82,"n":5939,"o":75.1,"t":"2026-10-12T04:00:00Z","v":176846,"vw":75.212685},{"c":74.13,"h":76.7799,"l":73.35,"n":5592,"o":75.06,"t":"2026-10-13T04:00:00Z","v":151387,"vw":73.968939},{"c":72.01,"h":73.9,"l":71.0501,"n":6385,"o":73.36,"t":"2026-10-14T04:00:00Z","v":167382,"vw":72.151336},{"c":71.61,"h":72.8424,"l":70.2,"n":7593,"o":72,"t":"2026-10-15T04:00:00Z","v":290277,"vw":71.611567},{"c":72.23,"h":73.56,"l":71.335,"n":6085,"o":71.61,"t":"2026-10-16T04:00:00Z","v":221600,"vw":72.47698},{"c":73.57,"h":74.275,"l":72.144,"n":5054,"o":72.9,"t":"2026-10-19T04:00:00Z","v":138063,"vw":73.546612},{"c":72.72,"h":74.375,"l":72.18,"n":4127,"o":73.54,"t":"2026-10-20T04:00:00Z","v":99482,"vw":72.932566},{"c":72.8,"h":75,"l":72,"n":5418,"o":73.03,"t":"2026-10-21T04:00:00Z","v":186282,"vw":73.345221},{"c":72.06,"h":73.595,"l":70.86,"n":5758,"o":72.47,"t":"2026-10-22T04:00:00Z","v":147567,"vw":72.244018}],"volatilityBars":[{"c":80.16,"h":81.05,"l":80.16,"n":81,"o":81.05,"t":"2026-09-21T13:30:00Z","v":2707,"vw":81.009118},{"c":79.865,"h":80.31,"l":79.41,"n":93,"o":79.805,"t":"2026-09-21T13:45:00Z","v":3298,"vw":79.871755},{"c":80.11,"h":80.47,"l":80.05,"n":301,"o":80.37,"t":"2026-09-21T14:30:00Z","v":3904,"vw":80.2634},{"c":80.18,"h":80.18,"l":79.94,"n":23,"o":79.94,"t":"2026-09-21T15:00:00Z","v":698,"vw":80.121176},{"c":80.33,"h":80.33,"l":80.33,"n":29,"o":80.33,"t":"2026-09-21T15:15:00Z","v":524,"vw":80.33},{"c":80.025,"h":80.12,"l":80.025,"n":86,"o":80.12,"t":"2026-09-21T15:30:00Z","v":1428,"vw":80.065},{"c":79.775,"h":79.775,"l":79.69,"n":34,"o":79.725,"t":"2026-09-21T15:45:00Z","v":650,"vw":79.729877},{"c":79.75,"h":79.98,"l":79.75,"n":60,"o":79.8,"t":"2026-09-21T16:00:00Z","v":1109,"vw":79.803095},{"c":79.85,"h":79.97,"l":79.85,"n":36,"o":79.965,"t":"2026-09-21T16:15:00Z","v":975,"vw":79.945483},{"c":79.87,"h":79.87,"l":79.87,"n":15,"o":79.87,"t":"2026-09-21T16:30:00Z","v":244,"vw":79.87},{"c":80.015,"h":80.015,"l":80.015,"n":7,"o":80.015,"t":"2026-09-21T16:45:00Z","v":205,"vw":80.015},{"c":80.148,"h":80.148,"l":79.98,"n":34,"o":79.98,"t":"2026-09-21T17:15:00Z","v":538,"vw":80.067231},{"c":80.25,"h":80.25,"l":79.98,"n":91,"o":79.98,"t":"2026-09-21T17:30:00Z","v":1669,"vw":80.09},{"c":80.54,"h":80.54,"l":80.44,"n":84,"o":80.44,"t":"2026-09-21T18:00:00Z","v":1527,"vw":80.475714},{"c":80.725,"h":80.765,"l":80.46,"n":123,"o":80.49,"t":"2026-09-21T18:15:00Z","v":2502,"vw":80.612849},{"c":80.76,"h":80.935,"l":80.76,"n":110,"o":80.81,"t":"2026-09-21T18:30:00Z","v":2106,"vw":80.84904},{"c":80.75,"h":80.77,"l":80.73,"n":62,"o":80.77,"t":"2026-09-21T18:45:00Z","v":1113,"vw":80.7525},{"c":80.48,"h":80.73,"l":80.48,"n":100,"o":80.73,"t":"2026-09-21T19:00:00Z","v":2407,"vw":80.534444},{"c":80.75,"h":80.75,"l":80.49,"n":33,"o":80.49,"t":"2026-09-21T19:15:00Z","v":783,"vw":80.630673},{"c":80.45,"h":80.6899,"l":80.38,"n":231,"o":80.685,"t":"2026-09-21T19:30:00Z","v":4001,"vw":80.52855},{"c":80.22,"h":80.535,"l":80.02,"n":1010,"o":80.48,"t":"2026-09-21T19:45:00Z","v":24333,"vw":80.266449},{"c":80.22,"h":80.22,"l":80.22,"n":27,"o":80.22,"t":"2026-09-21T20:00:00Z","v":25539,"vw":80.22},{"c":79.51,"h":81.6,"l":79.51,"n":103,"o":81.6,"t":"2026-09-22T13:30:00Z","v":2829,"vw":80.874592},{"c":80,"h":80.5484,"l":80,"n":55,"o":80.245,"t":"2026-09-22T13:45:00Z","v":1929,"vw":80.084081},{"c":80.58,"h":80.87,"l":80.41,"n":69,"o":80.41,"t":"2026-09-22T14:00:00Z","v":1978,"vw":80.689278},{"c":79.99,"h":80.8968,"l":79.99,"n":81,"o":80.8968,"t":"2026-09-22T14:15:00Z","v":1465,"vw":80.4434},{"c":79.6,"h":80.17,"l":79.54,"n":127,"o":80.06,"t":"2026-09-22T14:30:00Z","v":4880,"vw":79.972708},{"c":79.57,"h":79.57,"l":79.57,"n":9,"o":79.57,"t":"2026-09-22T14:45:00Z","v":245,"vw":79.57},{"c":79.9251,"h":79.94,"l":79.55,"n":120,"o":79.835,"t":"2026-09-22T15:00:00Z","v":7878,"vw":79.800749},{"c":79.67,"h":79.885,"l":79.67,"n":40,"o":79.885,"t":"2026-09-22T15:15:00Z","v":576,"vw":79.7775},{"c":79.8775,"h":79.8775,"l":79.61,"n":47,"o":79.61,"t":"2026-09-22T15:30:00Z","v":790,"vw":79.803847},{"c":79.842,"h":79.91,"l":79.8,"n":94,"o":79.91,"t":"2026-09-22T15:45:00Z","v":4093,"vw":79.857325},{"c":79.88,"h":79.98,"l":79.88,"n":87,"o":79.94,"t":"2026-09-22T16:00:00Z","v":1655,"vw":79.935338},{"c":79.725,"h":80.09,"l":79.62,"n":56,"o":80.09,"t":"2026-09-22T16:15:00Z","v":945,"vw":79.847},{"c":79.97,"h":79.97,"l":79.725,"n":17,"o":79.725,"t":"2026-09-22T16:30:00Z","v":391,"vw":79.816875},{"c":79.68,"h":79.77,"l":79.68,"n":27,"o":79.77,"t":"2026-09-22T17:00:00Z","v":728,"vw":79.698},{"c":79.75,"h":79.92,"l":79.75,"n":46,"o":79.92,"t":"2026-09-22T17:15:00Z","v":567,"vw":79.806667},{"c":79.5,"h":79.73,"l":79.485,"n":106,"o":79.73,"t":"2026-09-22T17:30:00Z","v":1947,"vw":79.58461},{"c":79.89,"h":79.93,"l":79.68,"n":158,"o":79.73,"t":"2026-09-22T17:45:00Z","v":5259,"vw":79.827886},{"c":80.165,"h":80.165,"l":80.03,"n":30,"o":80.03,"t":"2026-09-22T18:00:00Z","v":376,"vw":80.0975},{"c":80.035,"h":80.125,"l":79.82,"n":86,"o":80.01,"t":"2026-09-22T18:15:00Z","v":2509,"vw":80.003812},{"c":79.75,"h":80.08,"l":79.565,"n":113,"o":79.83,"t":"2026-09-22T18:30:00Z","v":2227,"vw":79.775417},{"c":79.68,"h":79.86,"l":79.68,"n":56,"o":79.86,"t":"2026-09-22T18:45:00Z","v":964,"vw":79.755},{"c":79.7,"h":79.9699,"l":79.7,"n":29,"o":79.9699,"t":"2026-09-22T19:00:00Z","v":640,"vw":79.85049},{"c":80.1187,"h":80.1187,"l":79.79,"n":91,"o":79.79,"t":"2026-09-22T19:15:00Z","v":1453,"vw":79.974619},{"c":80.32,"h":80.505,"l":79.99,"n":137,"o":80.01,"t":"2026-09-22T19:30:00Z","v":2307,"vw":80.227759},{"c":79.85,"h":80.52,"l":79.85,"n":778,"o":80.455,"t":"2026-09-22T19:45:00Z","v":18800,"vw":80.006049},{"c":79.89,"h":79.89,"l":79.89,"n":32,"o":79.89,"t":"2026-09-22T20:00:00Z","v":34580,"vw":79.89},{"c":79.77,"h":80.83,"l":78.96,"n":261,"o":80.83,"t":"2026-09-23T13:30:00Z","v":6835,"vw":80.322098},{"c":83.13,"h":83.17,"l":79.425,"n":459,"o":79.54,"t":"2026-09-23T13:45:00Z","v":26792,"vw":81.220793},{"c":82.52,"h":84.45,"l":82.345,"n":459,"o":82.995,"t":"2026-09-23T14:00:00Z","v":22270,"vw":83.185988},{"c":82.07,"h":82.985,"l":81.43,"n":847,"o":81.98,"t":"2026-09-23T14:15:00Z","v":93466,"vw":82.419386},{"c":81.98,"h":83.11,"l":81.54,"n":246,"o":82.39,"t":"2026-09-23T14:30:00Z","v":14572,"vw":82.930893},{"c":81.49,"h":81.98,"l":80.435,"n":303,"o":81.98,"t":"2026-09-23T14:45:00Z","v":10429,"vw":80.964808},{"c":82.52,"h":82.59,"l":81.315,"n":161,"o":81.315,"t":"2026-09-23T15:00:00Z","v":5863,"vw":81.934282},{"c":81.415,"h":82.19,"l":81.0102,"n":303,"o":82.19,"t":"2026-09-23T15:15:00Z","v":9381,"vw":81.588946},{"c":81.02,"h":82.2699,"l":80.92,"n":308,"o":81.455,"t":"2026-09-23T15:30:00Z","v":13287,"vw":81.550894},{"c":80.945,"h":81.21,"l":80.69,"n":170,"o":81.14,"t":"2026-09-23T15:45:00Z","v":5841,"vw":81.024817},{"c":81.2275,"h":81.29,"l":80.945,"n":155,"o":80.945,"t":"2026-09-23T16:00:00Z","v":4404,"vw":81.088893},{"c":81.14,"h":81.215,"l":80.66,"n":118,"o":81.215,"t":"2026-09-23T16:15:00Z","v":5676,"vw":80.9618},{"c":80.75,"h":81.07,"l":80.7,"n":177,"o":80.925,"t":"2026-09-23T16:30:00Z","v":5814,"vw":80.840305},{"c":80.98,"h":80.99,"l":80.67,"n":137,"o":80.67,"t":"2026-09-23T16:45:00Z","v":4488,"vw":80.850039},{"c":80.765,"h":81.14,"l":80.62,"n":92,"o":81.13,"t":"2026-09-23T17:00:00Z","v":2747,"vw":80.90202},{"c":81.14,"h":81.31,"l":80.51,"n":121,"o":81.04,"t":"2026-09-23T17:15:00Z","v":4568,"vw":81.002177},{"c":80.98,"h":81.14,"l":80.87,"n":108,"o":81.14,"t":"2026-09-23T17:30:00Z","v":3136,"vw":81.019619},{"c":80.93,"h":81.19,"l":80.855,"n":84,"o":80.995,"t":"2026-09-23T17:45:00Z","v":4086,"vw":81.047967},{"c":80.735,"h":80.88,"l":80.58,"n":100,"o":80.88,"t":"2026-09-23T18:00:00Z","v":3660,"vw":80.755345},{"c":80.44,"h":80.97,"l":80.37,"n":79,"o":80.97,"t":"2026-09-23T18:15:00Z","v":3949,"vw":80.656227},{"c":80.76,"h":80.76,"l":80.47,"n":184,"o":80.65,"t":"2026-09-23T18:30:00Z","v":8471,"vw":80.581518},{"c":81.15,"h":81.15,"l":80.5332,"n":174,"o":80.775,"t":"2026-09-23T18:45:00Z","v":7034,"vw":80.979509},{"c":81.445,"h":81.445,"l":81.16,"n":167,"o":81.23,"t":"2026-09-23T19:00:00Z","v":8493,"vw":81.260821},{"c":80.7325,"h":81.445,"l":80.7325,"n":221,"o":81.445,"t":"2026-09-23T19:15:00Z","v":7769,"vw":81.069454},{"c":81.3,"h":81.3,"l":80.81,"n":318,"o":80.94,"t":"2026-09-23T19:30:00Z","v":11798,"vw":81.09325},{"c":81.43,"h":81.83,"l":81.16,"n":979,"o":81.37,"t":"2026-09-23T19:45:00Z","v":36779,"vw":81.482687},{"c":81.36,"h":81.36,"l":81.36,"n":19,"o":81.36,"t":"2026-09-23T20:00:00Z","v":36471,"vw":81.36},{"c":80.16,"h":80.785,"l":80.08,"n":107,"o":80.12,"t":"2026-09-24T13:30:00Z","v":3507,"vw":80.228476},{"c":80,"h":80.3,"l":79.525,"n":83,"o":80.3,"t":"2026-09-24T13:45:00Z","v":2944,"vw":80.01031},{"c":79.43,"h":80.96,"l":79.43,"n":198,"o":79.9999,"t":"2026-09-24T14:00:00Z","v":7169,"vw":80.035795},{"c":79.34,"h":79.51,"l":78.525,"n":140,"o":79.51,"t":"2026-09-24T14:15:00Z","v":7825,"vw":79.139286},{"c":79.72,"h":80.085,"l":79.19,"n":177,"o":79.19,"t":"2026-09-24T14:30:00Z","v":11322,"vw":79.737391},{"c":80.165,"h":80.2,"l":79.705,"n":146,"o":79.705,"t":"2026-09-24T14:45:00Z","v":7033,"vw":79.791912},{"c":79.99,"h":80.33,"l":79.96,"n":66,"o":80.33,"t":"2026-09-24T15:00:00Z","v":6563,"vw":80.023413},{"c":79.685,"h":80.305,"l":79.685,"n":381,"o":80,"t":"2026-09-24T15:15:00Z","v":16718,"vw":79.969047},{"c":79.32,"h":79.87,"l":79.32,"n":247,"o":79.86,"t":"2026-09-24T15:30:00Z","v":13021,"vw":79.711387},{"c":79.75,"h":79.87,"l":79.37,"n":122,"o":79.61,"t":"2026-09-24T15:45:00Z","v":5036,"vw":79.717661},{"c":79.58,"h":79.75,"l":79.31,"n":141,"o":79.73,"t":"2026-09-24T16:00:00Z","v":5946,"vw":79.493367},{"c":80.17,"h":81.08,"l":79.82,"n":210,"o":79.82,"t":"2026-09-24T16:15:00Z","v":7484,"vw":80.613555},{"c":80.225,"h":80.225,"l":79.83,"n":86,"o":79.97,"t":"2026-09-24T16:30:00Z","v":2887,"vw":79.971154},{"c":79.885,"h":80.08,"l":79.84,"n":145,"o":80.08,"t":"2026-09-24T16:45:00Z","v":5377,"vw":79.894011},{"c":80.275,"h":80.275,"l":79.895,"n":79,"o":79.895,"t":"2026-09-24T17:00:00Z","v":2102,"vw":80.096667},{"c":80.035,"h":80.275,"l":79.83,"n":58,"o":80.275,"t":"2026-09-24T17:15:00Z","v":2105,"vw":79.962871},{"c":79.785,"h":80.05,"l":79.6714,"n":66,"o":80.045,"t":"2026-09-24T17:30:00Z","v":1446,"vw":79.89164},{"c":79.92,"h":79.94,"l":79.845,"n":84,"o":79.845,"t":"2026-09-24T17:45:00Z","v":1905,"vw":79.895904},{"c":79.77,"h":80.04,"l":79.68,"n":29,"o":80.04,"t":"2026-09-24T18:00:00Z","v":1119,"vw":79.781875},{"c":79.79,"h":79.98,"l":79.645,"n":135,"o":79.92,"t":"2026-09-24T18:15:00Z","v":5262,"vw":79.873704},{"c":79.52,"h":79.955,"l":79.385,"n":87,"o":79.71,"t":"2026-09-24T18:30:00Z","v":2156,"vw":79.594989},{"c":79.53,"h":79.53,"l":79.315,"n":42,"o":79.53,"t":"2026-09-24T18:45:00Z","v":1219,"vw":79.492995},{"c":79.32,"h":79.42,"l":79.285,"n":187,"o":79.37,"t":"2026-09-24T19:00:00Z","v":4939,"vw":79.334706},{"c":79.44,"h":79.54,"l":79.13,"n":151,"o":79.315,"t":"2026-09-24T19:15:00Z","v":2987,"vw":79.386981},{"c":79.69,"h":79.785,"l":79.33,"n":324,"o":79.44,"t":"2026-09-24T19:30:00Z","v":7136,"vw":79.561957},{"c":79.565,"h":79.92,"l":79.2,"n":970,"o":79.67,"t":"2026-09-24T19:45:00Z","v":26853,"vw":79.450188},{"c":78.52,"h":79.63,"l":75.01,"n":31,"o":79.63,"t":"2026-09-24T20:00:00Z","v":42467,"vw":79.607142},{"c":78.9279,"h":79.64,"l":78.9279,"n":63,"o":79.63,"t":"2026-09-25T13:30:00Z","v":3039,"vw":79.392457},{"c":79.78,"h":80.3253,"l":79.78,"n":50,"o":80.3253,"t":"2026-09-25T13:45:00Z","v":945,"vw":79.987759},{"c":78.6674,"h":79.31,"l":78.6674,"n":38,"o":79.31,"t":"2026-09-25T14:00:00Z","v":1462,"vw":79.002489},{"c":79.765,"h":79.965,"l":78.69,"n":165,"o":79,"t":"2026-09-25T14:15:00Z","v":3970,"vw":79.163878},{"c":79.37,"h":79.75,"l":79.345,"n":52,"o":79.75,"t":"2026-09-25T14:30:00Z","v":2061,"vw":79.490631},{"c":79.4875,"h":79.665,"l":79.4875,"n":86,"o":79.57,"t":"2026-09-25T15:00:00Z","v":2908,"vw":79.573864},{"c":79.2701,"h":79.48,"l":79.2701,"n":13,"o":79.28,"t":"2026-09-25T15:15:00Z","v":402,"vw":79.343367},{"c":79.34,"h":79.5,"l":79.34,"n":49,"o":79.5,"t":"2026-09-25T15:30:00Z","v":970,"vw":79.415916},{"c":79.21,"h":79.25,"l":79.025,"n":99,"o":79.25,"t":"2026-09-25T15:45:00Z","v":2929,"vw":79.123078},{"c":79.76,"h":79.9899,"l":79.52,"n":34,"o":79.7724,"t":"2026-09-25T16:00:00Z","v":1222,"vw":79.815361},{"c":79.685,"h":79.92,"l":79.45,"n":76,"o":79.92,"t":"2026-09-25T16:15:00Z","v":1996,"vw":79.724488},{"c":79.3875,"h":79.8914,"l":79.315,"n":80,"o":79.8914,"t":"2026-09-25T16:30:00Z","v":1411,"vw":79.524824},{"c":79,"h":79,"l":79,"n":4,"o":79,"t":"2026-09-25T16:45:00Z","v":157,"vw":79},{"c":79.25,"h":79.25,"l":79.25,"n":2,"o":79.25,"t":"2026-09-25T17:00:00Z","v":201,"vw":79.25},{"c":79,"h":79.22,"l":79,"n":109,"o":79.01,"t":"2026-09-25T17:15:00Z","v":1878,"vw":79.113293},{"c":78.87,"h":79.0999,"l":78.6501,"n":75,"o":79,"t":"2026-09-25T17:30:00Z","v":2764,"vw":78.92781},{"c":79.07,"h":79.19,"l":78.875,"n":91,"o":78.875,"t":"2026-09-25T17:45:00Z","v":2959,"vw":79.005736},{"c":79.045,"h":79.06,"l":79.045,"n":48,"o":79.06,"t":"2026-09-25T18:00:00Z","v":1251,"vw":79.049286},{"c":79.14,"h":79.215,"l":79.03,"n":106,"o":79.15,"t":"2026-09-25T18:15:00Z","v":3697,"vw":79.12837},{"c":79.12,"h":79.44,"l":79.12,"n":58,"o":79.21,"t":"2026-09-25T18:30:00Z","v":1298,"vw":79.218333},{"c":79.02,"h":79.44,"l":79.02,"n":90,"o":79.23,"t":"2026-09-25T18:45:00Z","v":2398,"vw":79.263846},{"c":79.18,"h":79.24,"l":78.98,"n":59,"o":79.24,"t":"2026-09-25T19:00:00Z","v":1281,"vw":79.155773},{"c":79.335,"h":79.335,"l":79.075,"n":99,"o":79.18,"t":"2026-09-25T19:15:00Z","v":2025,"vw":79.172857},{"c":79.695,"h":79.695,"l":79.365,"n":95,"o":79.365,"t":"2026-09-25T19:30:00Z","v":2076,"vw":79.54},{"c":78.85,"h":79.83,"l":78.8,"n":886,"o":79.83,"t":"2026-09-25T19:45:00Z","v":25081,"vw":79.221096},{"c":78.9,"h":78.928,"l":78.9,"n":20,"o":78.9,"t":"2026-09-25T20:00:00Z","v":32213,"vw":78.900175},{"c":78.76,"h":78.76,"l":78.76,"n":20,"o":78.76,"t":"2026-09-28T13:30:00Z","v":877,"vw":78.76},{"c":77.52,"h":77.9699,"l":76.81,"n":144,"o":76.81,"t":"2026-09-28T13:45:00Z","v":4220,"vw":77.691988},{"c":78.11,"h":78.11,"l":77.59,"n":50,"o":77.59,"t":"2026-09-28T14:00:00Z","v":793,"vw":77.865869},{"c":78.525,"h":78.525,"l":78.37,"n":28,"o":78.37,"t":"2026-09-28T14:15:00Z","v":943,"vw":78.41986},{"c":77.8,"h":78.48,"l":77.8,"n":112,"o":78.47,"t":"2026-09-28T14:30:00Z","v":2707,"vw":78.22},{"c":77.34,"h":78.15,"l":77.34,"n":124,"o":77.48,"t":"2026-09-28T14:45:00Z","v":3762,"vw":77.558542},{"c":77.51,"h":77.77,"l":77.34,"n":112,"o":77.34,"t":"2026-09-28T15:00:00Z","v":3081,"vw":77.566546},{"c":77.57,"h":77.62,"l":77.415,"n":188,"o":77.59,"t":"2026-09-28T15:15:00Z","v":5004,"vw":77.544814},{"c":77.51,"h":77.685,"l":77.51,"n":108,"o":77.56,"t":"2026-09-28T15:30:00Z","v":4300,"vw":77.602427},{"c":77.33,"h":77.4664,"l":77.33,"n":109,"o":77.36,"t":"2026-09-28T15:45:00Z","v":3303,"vw":77.404795},{"c":77.485,"h":77.51,"l":77.29,"n":124,"o":77.31,"t":"2026-09-28T16:00:00Z","v":5463,"vw":77.451542},{"c":77.91,"h":77.95,"l":77.45,"n":81,"o":77.45,"t":"2026-09-28T16:15:00Z","v":2996,"vw":77.855498},{"c":77.28,"h":77.85,"l":77.28,"n":130,"o":77.85,"t":"2026-09-28T16:30:00Z","v":3232,"vw":77.668046},{"c":77.15,"h":77.58,"l":77.13,"n":82,"o":77.58,"t":"2026-09-28T16:45:00Z","v":1893,"vw":77.264},{"c":77.6075,"h":77.6075,"l":77.35,"n":72,"o":77.47,"t":"2026-09-28T17:00:00Z","v":2354,"vw":77.477955},{"c":77.415,"h":77.65,"l":77.4,"n":112,"o":77.63,"t":"2026-09-28T17:15:00Z","v":2275,"vw":77.536643},{"c":77.26,"h":77.48,"l":77.26,"n":41,"o":77.48,"t":"2026-09-28T17:30:00Z","v":797,"vw":77.386667},{"c":77.1,"h":77.45,"l":77.1,"n":195,"o":77.1901,"t":"2026-09-28T17:45:00Z","v":5964,"vw":77.267122},{"c":77.32,"h":77.32,"l":77.04,"n":137,"o":77.15,"t":"2026-09-28T18:00:00Z","v":3974,"vw":77.204466},{"c":77.1,"h":77.2,"l":77.09,"n":77,"o":77.2,"t":"2026-09-28T18:15:00Z","v":1711,"vw":77.142},{"c":77.33,"h":77.37,"l":77.26,"n":66,"o":77.29,"t":"2026-09-28T18:30:00Z","v":1943,"vw":77.334817},{"c":77.41,"h":77.54,"l":77.32,"n":37,"o":77.33,"t":"2026-09-28T18:45:00Z","v":1888,"vw":77.413997},{"c":77.12,"h":77.32,"l":77.12,"n":98,"o":77.32,"t":"2026-09-28T19:00:00Z","v":1738,"vw":77.210625},{"c":76.66,"h":77.235,"l":76.66,"n":305,"o":77.11,"t":"2026-09-28T19:15:00Z","v":9814,"vw":77.00807},{"c":77.155,"h":77.155,"l":76.67,"n":196,"o":76.67,"t":"2026-09-28T19:30:00Z","v":5331,"vw":76.896263},{"c":77.225,"h":77.32,"l":76.83,"n":920,"o":76.95,"t":"2026-09-28T19:45:00Z","v":30332,"vw":77.10996},{"c":77.21,"h":77.21,"l":77.21,"n":34,"o":77.21,"t":"2026-09-28T20:00:00Z","v":44387,"vw":77.21},{"c":76.985,"h":77.21,"l":75.5,"n":113,"o":77.21,"t":"2026-09-29T13:30:00Z","v":2565,"vw":76.781471},{"c":76.73,"h":77.95,"l":76.01,"n":116,"o":76.98,"t":"2026-09-29T13:45:00Z","v":4103,"vw":77.380122},{"c":76.85,"h":77.75,"l":76.73,"n":38,"o":77.32,"t":"2026-09-29T14:00:00Z","v":1127,"vw":76.971976},{"c":77.02,"h":77.3554,"l":76.86,"n":42,"o":76.86,"t":"2026-09-29T14:15:00Z","v":1316,"vw":76.996486},{"c":77.08,"h":77.08,"l":77.07,"n":42,"o":77.07,"t":"2026-09-29T14:30:00Z","v":1044,"vw":77.074},{"c":77.34,"h":77.495,"l":77.08,"n":59,"o":77.08,"t":"2026-09-29T14:45:00Z","v":1472,"vw":77.295056},{"c":77.15,"h":77.475,"l":77.15,"n":91,"o":77.18,"t":"2026-09-29T15:00:00Z","v":2834,"vw":77.32668},{"c":76.9,"h":77.23,"l":76.9,"n":233,"o":77.14,"t":"2026-09-29T15:15:00Z","v":10345,"vw":77.111402},{"c":76.72,"h":76.86,"l":76.63,"n":62,"o":76.86,"t":"2026-09-29T15:30:00Z","v":1583,"vw":76.788333},{"c":76.6001,"h":76.92,"l":76.6001,"n":117,"o":76.65,"t":"2026-09-29T15:45:00Z","v":4704,"vw":76.784851},{"c":76.75,"h":76.86,"l":76.47,"n":100,"o":76.65,"t":"2026-09-29T16:00:00Z","v":4883,"vw":76.652624},{"c":76.815,"h":76.815,"l":76.4901,"n":36,"o":76.635,"t":"2026-09-29T16:15:00Z","v":2607,"vw":76.687474},{"c":76.23,"h":76.52,"l":76.23,"n":97,"o":76.52,"t":"2026-09-29T16:30:00Z","v":2920,"vw":76.450399},{"c":76.1,"h":76.305,"l":76.08,"n":83,"o":76.305,"t":"2026-09-29T16:45:00Z","v":3362,"vw":76.12852},{"c":75.7,"h":75.9536,"l":75.67,"n":22,"o":75.67,"t":"2026-09-29T17:00:00Z","v":876,"vw":75.7534},{"c":75.78,"h":75.85,"l":75.64,"n":103,"o":75.69,"t":"2026-09-29T17:15:00Z","v":3696,"vw":75.757959},{"c":75.66,"h":75.82,"l":75.66,"n":100,"o":75.67,"t":"2026-09-29T17:45:00Z","v":2860,"vw":75.728197},{"c":75.94,"h":76.26,"l":75.755,"n":200,"o":75.755,"t":"2026-09-29T18:00:00Z","v":7351,"vw":75.936529},{"c":76.04,"h":76.21,"l":75.965,"n":140,"o":75.965,"t":"2026-09-29T18:15:00Z","v":5944,"vw":76.096304},{"c":76.23,"h":76.26,"l":76.04,"n":62,"o":76.1,"t":"2026-09-29T18:30:00Z","v":2122,"vw":76.116829},{"c":76.01,"h":76.08,"l":76,"n":66,"o":76.08,"t":"2026-09-29T18:45:00Z","v":1669,"vw":76.026387},{"c":76.095,"h":76.17,"l":76.055,"n":63,"o":76.17,"t":"2026-09-29T19:00:00Z","v":2096,"vw":76.107},{"c":75.66,"h":76.13,"l":75.535,"n":253,"o":76.13,"t":"2026-09-29T19:15:00Z","v":11214,"vw":75.813034},{"c":75.84,"h":75.87,"l":75.55,"n":206,"o":75.55,"t":"2026-09-29T19:30:00Z","v":7841,"vw":75.706714},{"c":75.72,"h":75.99,"l":75.45,"n":1018,"o":75.7,"t":"2026-09-29T19:45:00Z","v":34457,"vw":75.649578},{"c":75.72,"h":75.72,"l":75.72,"n":33,"o":75.72,"t":"2026-09-29T20:00:00Z","v":42307,"vw":75.72},{"c":76.08,"h":76.8,"l":75.01,"n":187,"o":75.72,"t":"2026-09-30T13:30:00Z","v":8212,"vw":75.800812},{"c":75.69,"h":76.255,"l":75.1,"n":25,"o":76.255,"t":"2026-09-30T13:45:00Z","v":2041,"vw":75.511759},{"c":75.71,"h":75.76,"l":75.125,"n":40,"o":75.71,"t":"2026-09-30T14:00:00Z","v":2574,"vw":75.683871},{"c":75.52,"h":75.97,"l":75.4,"n":191,"o":75.66,"t":"2026-09-30T14:15:00Z","v":7948,"vw":75.672987},{"c":75.3,"h":75.335,"l":75.3,"n":15,"o":75.335,"t":"2026-09-30T14:30:00Z","v":285,"vw":75.3175},{"c":75.5,"h":75.635,"l":75.3708,"n":50,"o":75.3708,"t":"2026-09-30T14:45:00Z","v":891,"vw":75.519066},{"c":75.18,"h":75.69,"l":75.14,"n":116,"o":75.69,"t":"2026-09-30T15:00:00Z","v":2431,"vw":75.303736},{"c":75.48,"h":75.48,"l":75,"n":86,"o":75.29,"t":"2026-09-30T15:15:00Z","v":3162,"vw":75.146442},{"c":75,"h":75.2513,"l":74.91,"n":88,"o":75.2513,"t":"2026-09-30T15:30:00Z","v":2793,"vw":75.065542},{"c":74.88,"h":75,"l":74.88,"n":49,"o":75,"t":"2026-09-30T15:45:00Z","v":1110,"vw":74.941667},{"c":75.02,"h":75.02,"l":74.89,"n":18,"o":74.89,"t":"2026-09-30T16:00:00Z","v":359,"vw":74.955},{"c":74.8995,"h":74.925,"l":74.88,"n":43,"o":74.9,"t":"2026-09-30T16:15:00Z","v":829,"vw":74.900684},{"c":75.01,"h":75.01,"l":75.01,"n":5,"o":75.01,"t":"2026-09-30T16:30:00Z","v":345,"vw":75.01},{"c":74.85,"h":74.98,"l":74.83,"n":121,"o":74.88,"t":"2026-09-30T16:45:00Z","v":3238,"vw":74.916964},{"c":74.65,"h":74.84,"l":74.65,"n":112,"o":74.84,"t":"2026-09-30T17:00:00Z","v":1920,"vw":74.781597},{"c":74.175,"h":74.69,"l":74.175,"n":89,"o":74.61,"t":"2026-09-30T17:15:00Z","v":1990,"vw":74.547516},{"c":74.4,"h":74.4,"l":74.01,"n":231,"o":74.17,"t":"2026-09-30T17:30:00Z","v":8010,"vw":74.162166},{"c":74.41,"h":74.525,"l":74.36,"n":47,"o":74.48,"t":"2026-09-30T17:45:00Z","v":2431,"vw":74.481588},{"c":74.52,"h":74.52,"l":74.45,"n":35,"o":74.45,"t":"2026-09-30T18:00:00Z","v":2111,"vw":74.497857},{"c":74.515,"h":74.58,"l":74.37,"n":149,"o":74.43,"t":"2026-09-30T18:15:00Z","v":4232,"vw":74.47285},{"c":74.6112,"h":74.6112,"l":74.3578,"n":46,"o":74.515,"t":"2026-09-30T18:30:00Z","v":2001,"vw":74.462503},{"c":74.57,"h":74.68,"l":74.41,"n":233,"o":74.42,"t":"2026-09-30T18:45:00Z","v":7825,"vw":74.576821},{"c":74.41,"h":74.51,"l":74.41,"n":97,"o":74.49,"t":"2026-09-30T19:00:00Z","v":2044,"vw":74.476},{"c":74.27,"h":74.42,"l":74.17,"n":110,"o":74.42,"t":"2026-09-30T19:15:00Z","v":3256,"vw":74.314837},{"c":74.13,"h":74.43,"l":74.13,"n":159,"o":74.33,"t":"2026-09-30T19:30:00Z","v":5650,"vw":74.31175},{"c":73.79,"h":74.27,"l":73.64,"n":867,"o":74.08,"t":"2026-09-30T19:45:00Z","v":25848,"vw":73.870102},{"c":73.88,"h":73.88,"l":73.88,"n":37,"o":73.88,"t":"2026-09-30T20:00:00Z","v":44083,"vw":73.88},{"c":74.285,"h":74.43,"l":73.44,"n":78,"o":74.43,"t":"2026-10-01T13:30:00Z","v":1616,"vw":74.335053},{"c":74.665,"h":74.715,"l":73.84,"n":120,"o":73.84,"t":"2026-10-01T13:45:00Z","v":3270,"vw":74.284031},{"c":74.02,"h":74.02,"l":73.96,"n":49,"o":73.96,"t":"2026-10-01T14:00:00Z","v":782,"vw":73.990443},{"c":74.02,"h":74.02,"l":74.02,"n":21,"o":74.02,"t":"2026-10-01T14:15:00Z","v":353,"vw":74.02},{"c":75.08,"h":75.08,"l":74.39,"n":74,"o":74.39,"t":"2026-10-01T14:30:00Z","v":2321,"vw":74.776105},{"c":74.925,"h":74.925,"l":74.44,"n":69,"o":74.66,"t":"2026-10-01T14:45:00Z","v":1395,"vw":74.757458},{"c":74.785,"h":75.135,"l":74.785,"n":204,"o":75.03,"t":"2026-10-01T15:00:00Z","v":4301,"vw":74.975634},{"c":75.03,"h":75.12,"l":74.77,"n":184,"o":75,"t":"2026-10-01T15:15:00Z","v":3135,"vw":74.990294},{"c":75.31,"h":75.37,"l":75.0579,"n":244,"o":75.085,"t":"2026-10-01T15:30:00Z","v":4783,"vw":75.204668},{"c":75.16,"h":75.36,"l":75.07,"n":180,"o":75.19,"t":"2026-10-01T15:45:00Z","v":6365,"vw":75.303899},{"c":74.965,"h":75.27,"l":74.9,"n":214,"o":75.265,"t":"2026-10-01T16:00:00Z","v":5953,"vw":75.134796},{"c":75.28,"h":75.35,"l":75.115,"n":117,"o":75.115,"t":"2026-10-01T16:15:00Z","v":3283,"vw":75.265582},{"c":74.98,"h":75.37,"l":74.85,"n":284,"o":75.285,"t":"2026-10-01T16:30:00Z","v":14035,"vw":75.22487},{"c":74.8701,"h":75.035,"l":74.8701,"n":99,"o":75.035,"t":"2026-10-01T16:45:00Z","v":1429,"vw":74.9501},{"c":75.06,"h":75.06,"l":74.92,"n":26,"o":74.9627,"t":"2026-10-01T17:00:00Z","v":377,"vw":74.9809},{"c":74.955,"h":75.1,"l":74.69,"n":309,"o":75.07,"t":"2026-10-01T17:15:00Z","v":6646,"vw":74.996783},{"c":75,"h":75.215,"l":74.925,"n":128,"o":74.955,"t":"2026-10-01T17:30:00Z","v":2851,"vw":75.063457},{"c":74.75,"h":75.08,"l":74.74,"n":152,"o":75.08,"t":"2026-10-01T17:45:00Z","v":1999,"vw":74.899545},{"c":74.5399,"h":74.5399,"l":74.18,"n":130,"o":74.4302,"t":"2026-10-01T18:00:00Z","v":5717,"vw":74.437335},{"c":74.465,"h":74.55,"l":74.4,"n":191,"o":74.45,"t":"2026-10-01T18:15:00Z","v":4409,"vw":74.47157},{"c":74.16,"h":74.48,"l":74.16,"n":129,"o":74.435,"t":"2026-10-01T18:30:00Z","v":2911,"vw":74.321445},{"c":74.165,"h":74.165,"l":74.12,"n":39,"o":74.12,"t":"2026-10-01T18:45:00Z","v":916,"vw":74.131364},{"c":74.02,"h":74.19,"l":73.985,"n":281,"o":74.19,"t":"2026-10-01T19:00:00Z","v":6085,"vw":74.061944},{"c":74.2015,"h":74.2015,"l":73.8,"n":194,"o":74.145,"t":"2026-10-01T19:15:00Z","v":4900,"vw":74.040128},{"c":74.145,"h":74.2,"l":73.96,"n":210,"o":74.2,"t":"2026-10-01T19:30:00Z","v":5716,"vw":74.051639},{"c":73.59,"h":74.29,"l":73.49,"n":1342,"o":74.05,"t":"2026-10-01T19:45:00Z","v":41355,"vw":73.821678},{"c":73.68,"h":73.68,"l":73.68,"n":31,"o":73.68,"t":"2026-10-01T20:00:00Z","v":38690,"vw":73.68},{"c":73.525,"h":74.58,"l":73.525,"n":155,"o":74.58,"t":"2026-10-02T13:30:00Z","v":3736,"vw":74.394411},{"c":74.96,"h":76,"l":73.47,"n":618,"o":73.52,"t":"2026-10-02T13:45:00Z","v":22884,"vw":75.391326},{"c":74.94,"h":74.94,"l":74.38,"n":158,"o":74.47,"t":"2026-10-02T14:00:00Z","v":4937,"vw":74.691754},{"c":74.92,"h":75.275,"l":74.92,"n":47,"o":74.94,"t":"2026-10-02T14:15:00Z","v":823,"vw":75.006429},{"c":75.5,"h":75.5,"l":74.95,"n":54,"o":74.95,"t":"2026-10-02T14:30:00Z","v":2060,"vw":75.248628},{"c":75.87,"h":75.87,"l":74.93,"n":288,"o":75.25,"t":"2026-10-02T14:45:00Z","v":12490,"vw":75.275466},{"c":74.52,"h":75.42,"l":74.52,"n":111,"o":75.42,"t":"2026-10-02T15:00:00Z","v":3163,"vw":75.15164},{"c":74.55,"h":74.55,"l":74.09,"n":125,"o":74.38,"t":"2026-10-02T15:15:00Z","v":4714,"vw":74.373011},{"c":74.92,"h":75.29,"l":74.755,"n":76,"o":74.88,"t":"2026-10-02T15:30:00Z","v":1488,"vw":74.977068},{"c":75.045,"h":75.35,"l":74.625,"n":497,"o":74.68,"t":"2026-10-02T15:45:00Z","v":29624,"vw":75.132131},{"c":74.71,"h":75.28,"l":74.71,"n":233,"o":75.09,"t":"2026-10-02T16:00:00Z","v":7933,"vw":75.012874},{"c":74.66,"h":74.995,"l":74.66,"n":51,"o":74.995,"t":"2026-10-02T16:15:00Z","v":726,"vw":74.742176},{"c":75.0526,"h":75.0526,"l":75.0526,"n":12,"o":75.0526,"t":"2026-10-02T16:30:00Z","v":264,"vw":75.0526},{"c":74.68,"h":74.875,"l":74.68,"n":40,"o":74.875,"t":"2026-10-02T17:00:00Z","v":876,"vw":74.797},{"c":74.575,"h":74.96,"l":74.55,"n":190,"o":74.955,"t":"2026-10-02T17:15:00Z","v":3757,"vw":74.718416},{"c":74.3237,"h":74.64,"l":74.3237,"n":72,"o":74.56,"t":"2026-10-02T17:30:00Z","v":1512,"vw":74.50864},{"c":74.835,"h":74.885,"l":74.55,"n":136,"o":74.725,"t":"2026-10-02T17:45:00Z","v":10589,"vw":74.751785},{"c":75.1838,"h":75.1838,"l":74.65,"n":333,"o":74.68,"t":"2026-10-02T18:00:00Z","v":30341,"vw":74.792106},{"c":74.6,"h":75.05,"l":74.6,"n":222,"o":75.045,"t":"2026-10-02T18:15:00Z","v":6247,"vw":74.88832},{"c":74.5001,"h":74.56,"l":74.29,"n":160,"o":74.29,"t":"2026-10-02T18:30:00Z","v":1537,"vw":74.450033},{"c":74.44,"h":74.7784,"l":74.43,"n":83,"o":74.43,"t":"2026-10-02T18:45:00Z","v":912,"vw":74.600233},{"c":74.61,"h":74.65,"l":74.51,"n":265,"o":74.65,"t":"2026-10-02T19:00:00Z","v":4632,"vw":74.568032},{"c":74.38,"h":74.48,"l":74.27,"n":240,"o":74.43,"t":"2026-10-02T19:15:00Z","v":3304,"vw":74.356178},{"c":73.83,"h":74.375,"l":73.79,"n":306,"o":74.375,"t":"2026-10-02T19:30:00Z","v":9077,"vw":74.042272},{"c":73.53,"h":73.7,"l":73.34,"n":1341,"o":73.6,"t":"2026-10-02T19:45:00Z","v":24061,"vw":73.468891},{"c":73.54,"h":73.54,"l":73.54,"n":32,"o":73.54,"t":"2026-10-02T20:00:00Z","v":32247,"vw":73.54},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-02T21:45:00Z","v":200,"vw":72},{"c":72.85,"h":73.8899,"l":72.81,"n":171,"o":73.49,"t":"2026-10-05T13:30:00Z","v":4590,"vw":73.379822},{"c":73.205,"h":73.25,"l":72.865,"n":59,"o":73.25,"t":"2026-10-05T13:45:00Z","v":1436,"vw":73.176874},{"c":74.21,"h":74.21,"l":73.07,"n":140,"o":73.07,"t":"2026-10-05T14:00:00Z","v":8129,"vw":73.487071},{"c":73.975,"h":74.31,"l":73.975,"n":76,"o":74.1556,"t":"2026-10-05T14:15:00Z","v":2314,"vw":74.152547},{"c":73.785,"h":73.785,"l":73.7,"n":28,"o":73.7,"t":"2026-10-05T14:30:00Z","v":1139,"vw":73.72492},{"c":74.315,"h":74.315,"l":73.75,"n":221,"o":73.8351,"t":"2026-10-05T14:45:00Z","v":7086,"vw":73.889739},{"c":74.005,"h":74.32,"l":74.005,"n":24,"o":74.32,"t":"2026-10-05T15:00:00Z","v":476,"vw":74.129451},{"c":74.315,"h":74.315,"l":73.68,"n":85,"o":74.05,"t":"2026-10-05T15:15:00Z","v":3201,"vw":73.964258},{"c":73.89,"h":74.43,"l":73.81,"n":119,"o":74.43,"t":"2026-10-05T16:00:00Z","v":5471,"vw":74.19892},{"c":74.04,"h":74.12,"l":74.035,"n":36,"o":74.11,"t":"2026-10-05T16:15:00Z","v":1354,"vw":74.065656},{"c":74.175,"h":74.185,"l":73.8,"n":166,"o":74.05,"t":"2026-10-05T16:30:00Z","v":6367,"vw":73.958317},{"c":74.14,"h":74.165,"l":73.79,"n":87,"o":74.165,"t":"2026-10-05T16:45:00Z","v":2423,"vw":73.903708},{"c":73.85,"h":73.925,"l":73.44,"n":223,"o":73.57,"t":"2026-10-05T17:00:00Z","v":6743,"vw":73.717758},{"c":73.57,"h":73.57,"l":73.57,"n":8,"o":73.57,"t":"2026-10-05T17:15:00Z","v":143,"vw":73.57},{"c":73.73,"h":73.7368,"l":73.73,"n":36,"o":73.73,"t":"2026-10-05T17:30:00Z","v":1229,"vw":73.732246},{"c":73.745,"h":73.745,"l":73.48,"n":62,"o":73.48,"t":"2026-10-05T17:45:00Z","v":1524,"vw":73.640165},{"c":73.585,"h":73.745,"l":73.53,"n":97,"o":73.745,"t":"2026-10-05T18:00:00Z","v":2661,"vw":73.655502},{"c":73.51,"h":73.7099,"l":73.4,"n":60,"o":73.46,"t":"2026-10-05T18:15:00Z","v":1824,"vw":73.531573},{"c":73.565,"h":73.5875,"l":73.565,"n":37,"o":73.5875,"t":"2026-10-05T18:30:00Z","v":695,"vw":73.570625},{"c":73.45,"h":73.56,"l":73.45,"n":118,"o":73.56,"t":"2026-10-05T18:45:00Z","v":2488,"vw":73.508},{"c":73.575,"h":73.6,"l":73.5,"n":162,"o":73.515,"t":"2026-10-05T19:00:00Z","v":3232,"vw":73.534792},{"c":73.08,"h":73.55,"l":72.84,"n":281,"o":73.53,"t":"2026-10-05T19:15:00Z","v":8463,"vw":73.118263},{"c":73.33,"h":73.33,"l":72.9901,"n":202,"o":73.3293,"t":"2026-10-05T19:30:00Z","v":9819,"vw":73.039776},{"c":73.7,"h":73.72,"l":72.95,"n":1056,"o":73.15,"t":"2026-10-05T19:45:00Z","v":33903,"vw":73.352251},{"c":73.58,"h":73.7,"l":73.58,"n":35,"o":73.68,"t":"2026-10-05T20:00:00Z","v":37667,"vw":73.581752},{"c":74.1615,"h":74.52,"l":73.3,"n":58,"o":73.98,"t":"2026-10-06T13:30:00Z","v":2978,"vw":73.887306},{"c":74.315,"h":74.87,"l":73.3,"n":126,"o":73.3,"t":"2026-10-06T13:45:00Z","v":3110,"vw":74.173995},{"c":75.64,"h":75.64,"l":74.855,"n":81,"o":74.89,"t":"2026-10-06T14:00:00Z","v":3070,"vw":74.988823},{"c":74.84,"h":75.535,"l":74.84,"n":214,"o":75.495,"t":"2026-10-06T14:15:00Z","v":15310,"vw":75.404906},{"c":74.28,"h":74.67,"l":74.28,"n":156,"o":74.6,"t":"2026-10-06T14:30:00Z","v":7133,"vw":74.556304},{"c":73.99,"h":74.37,"l":73.99,"n":43,"o":74.01,"t":"2026-10-06T14:45:00Z","v":801,"vw":74.095},{"c":74.445,"h":74.62,"l":74.13,"n":87,"o":74.4,"t":"2026-10-06T15:00:00Z","v":1802,"vw":74.361616},{"c":74.42,"h":74.505,"l":74.32,"n":55,"o":74.475,"t":"2026-10-06T15:15:00Z","v":1069,"vw":74.4405},{"c":74.635,"h":74.635,"l":74.51,"n":83,"o":74.635,"t":"2026-10-06T15:30:00Z","v":2014,"vw":74.562234},{"c":74.42,"h":74.6391,"l":74.42,"n":68,"o":74.635,"t":"2026-10-06T15:45:00Z","v":4635,"vw":74.544727},{"c":74.62,"h":74.62,"l":74.18,"n":182,"o":74.18,"t":"2026-10-06T16:00:00Z","v":4848,"vw":74.252203},{"c":74.48,"h":74.665,"l":74.35,"n":55,"o":74.665,"t":"2026-10-06T16:15:00Z","v":1048,"vw":74.505833},{"c":74.23,"h":74.49,"l":74.225,"n":56,"o":74.49,"t":"2026-10-06T16:30:00Z","v":1599,"vw":74.3415},{"c":74.29,"h":74.406,"l":74.23,"n":43,"o":74.23,"t":"2026-10-06T16:45:00Z","v":1196,"vw":74.279658},{"c":74.66,"h":74.66,"l":74.24,"n":45,"o":74.24,"t":"2026-10-06T17:00:00Z","v":947,"vw":74.385},{"c":74.33,"h":74.57,"l":74.33,"n":15,"o":74.57,"t":"2026-10-06T17:15:00Z","v":1204,"vw":74.548182},{"c":74.75,"h":74.75,"l":74.535,"n":84,"o":74.535,"t":"2026-10-06T17:30:00Z","v":1692,"vw":74.635},{"c":74.61,"h":74.775,"l":74.56,"n":69,"o":74.7054,"t":"2026-10-06T17:45:00Z","v":2381,"vw":74.62136},{"c":74.415,"h":74.505,"l":74.365,"n":69,"o":74.46,"t":"2026-10-06T18:00:00Z","v":1759,"vw":74.439},{"c":74.585,"h":74.65,"l":74.2,"n":151,"o":74.2,"t":"2026-10-06T18:15:00Z","v":5325,"vw":74.435974},{"c":74.4975,"h":74.65,"l":74.44,"n":121,"o":74.65,"t":"2026-10-06T18:30:00Z","v":3559,"vw":74.55277},{"c":74.29,"h":74.5,"l":74.29,"n":122,"o":74.5,"t":"2026-10-06T18:45:00Z","v":3428,"vw":74.359551},{"c":74.25,"h":74.45,"l":74.25,"n":128,"o":74.29,"t":"2026-10-06T19:00:00Z","v":4248,"vw":74.290667},{"c":73.95,"h":74.4,"l":73.83,"n":200,"o":74.25,"t":"2026-10-06T19:15:00Z","v":4963,"vw":74.136919},{"c":73.82,"h":73.945,"l":73.79,"n":227,"o":73.92,"t":"2026-10-06T19:30:00Z","v":4340,"vw":73.835667},{"c":73.84,"h":73.9,"l":73.7,"n":916,"o":73.81,"t":"2026-10-06T19:45:00Z","v":23387,"vw":73.801859},{"c":73.91,"h":73.91,"l":73.91,"n":28,"o":73.91,"t":"2026-10-06T20:00:00Z","v":30374,"vw":73.91},{"c":73,"h":73.445,"l":72.56,"n":159,"o":73.2,"t":"2026-10-07T13:30:00Z","v":6575,"vw":73.120592},{"c":73.005,"h":74.2958,"l":72.86,"n":146,"o":74.2958,"t":"2026-10-07T13:45:00Z","v":2863,"vw":73.264096},{"c":73.115,"h":73.2792,"l":73,"n":37,"o":73.025,"t":"2026-10-07T14:00:00Z","v":1345,"vw":73.06104},{"c":72.8,"h":74.15,"l":72.8,"n":202,"o":73.03,"t":"2026-10-07T14:15:00Z","v":4940,"vw":73.192661},{"c":72.71,"h":72.71,"l":72.5975,"n":40,"o":72.5975,"t":"2026-10-07T14:30:00Z","v":827,"vw":72.669167},{"c":72.46,"h":72.9999,"l":72.31,"n":101,"o":72.762,"t":"2026-10-07T14:45:00Z","v":2918,"vw":72.6637},{"c":72.46,"h":72.725,"l":72.35,"n":102,"o":72.725,"t":"2026-10-07T15:00:00Z","v":3272,"vw":72.580516},{"c":72.24,"h":72.41,"l":72.18,"n":98,"o":72.3062,"t":"2026-10-07T15:15:00Z","v":1870,"vw":72.293432},{"c":72.99,"h":72.99,"l":72.57,"n":141,"o":72.57,"t":"2026-10-07T15:30:00Z","v":3506,"vw":72.660531},{"c":72.82,"h":72.86,"l":72.815,"n":76,"o":72.82,"t":"2026-10-07T15:45:00Z","v":1574,"vw":72.824525},{"c":72.28,"h":72.68,"l":72.26,"n":112,"o":72.64,"t":"2026-10-07T16:00:00Z","v":3934,"vw":72.463334},{"c":72.29,"h":72.41,"l":72.29,"n":27,"o":72.41,"t":"2026-10-07T16:15:00Z","v":392,"vw":72.35},{"c":72.6,"h":72.835,"l":72.33,"n":153,"o":72.34,"t":"2026-10-07T16:30:00Z","v":4705,"vw":72.580916},{"c":72.59,"h":72.825,"l":72.59,"n":45,"o":72.825,"t":"2026-10-07T16:45:00Z","v":1384,"vw":72.710714},{"c":72.88,"h":72.88,"l":72.78,"n":64,"o":72.8,"t":"2026-10-07T17:00:00Z","v":1682,"vw":72.826553},{"c":72.83,"h":72.92,"l":72.57,"n":41,"o":72.68,"t":"2026-10-07T17:15:00Z","v":560,"vw":72.75},{"c":72.9,"h":72.91,"l":72.665,"n":106,"o":72.82,"t":"2026-10-07T17:30:00Z","v":2249,"vw":72.831364},{"c":72.86,"h":73.1,"l":72.77,"n":165,"o":73.03,"t":"2026-10-07T17:45:00Z","v":5303,"vw":72.884971},{"c":72.84,"h":72.84,"l":72.4701,"n":39,"o":72.4701,"t":"2026-10-07T18:00:00Z","v":1780,"vw":72.7096},{"c":72.81,"h":72.81,"l":72.78,"n":24,"o":72.79,"t":"2026-10-07T18:15:00Z","v":538,"vw":72.793333},{"c":72.895,"h":72.91,"l":72.895,"n":50,"o":72.91,"t":"2026-10-07T18:30:00Z","v":1199,"vw":72.90375},{"c":72.965,"h":73.08,"l":72.87,"n":110,"o":72.945,"t":"2026-10-07T18:45:00Z","v":3498,"vw":72.972692},{"c":72.99,"h":73.23,"l":72.965,"n":89,"o":72.965,"t":"2026-10-07T19:00:00Z","v":2790,"vw":73.121375},{"c":72.96,"h":73.105,"l":72.9,"n":144,"o":72.99,"t":"2026-10-07T19:15:00Z","v":3701,"vw":73.016068},{"c":73.02,"h":73.17,"l":73,"n":156,"o":73,"t":"2026-10-07T19:30:00Z","v":4209,"vw":73.111666},{"c":73.51,"h":73.51,"l":72.99,"n":1002,"o":73.145,"t":"2026-10-07T19:45:00Z","v":24242,"vw":73.293088},{"c":73.42,"h":73.42,"l":73.42,"n":22,"o":73.42,"t":"2026-10-07T20:00:00Z","v":54079,"vw":73.42},{"c":73.3,"h":73.3,"l":72.86,"n":32,"o":72.86,"t":"2026-10-08T13:30:00Z","v":1270,"vw":72.907358},{"c":74.045,"h":74.42,"l":73.055,"n":227,"o":73.055,"t":"2026-10-08T13:45:00Z","v":19697,"vw":73.99714},{"c":73.265,"h":74,"l":73.26,"n":203,"o":73.64,"t":"2026-10-08T14:00:00Z","v":17164,"vw":73.716633},{"c":73.615,"h":73.615,"l":73.165,"n":66,"o":73.57,"t":"2026-10-08T14:15:00Z","v":1553,"vw":73.490054},{"c":72.97,"h":73.5,"l":72.97,"n":165,"o":73.285,"t":"2026-10-08T14:30:00Z","v":5429,"vw":73.15721},{"c":72.8,"h":72.9921,"l":72.78,"n":53,"o":72.9921,"t":"2026-10-08T14:45:00Z","v":2019,"vw":72.922276},{"c":72.69,"h":73.12,"l":72.69,"n":161,"o":72.73,"t":"2026-10-08T15:00:00Z","v":7174,"vw":72.925304},{"c":73.045,"h":73.045,"l":72.645,"n":82,"o":72.65,"t":"2026-10-08T15:15:00Z","v":2364,"vw":72.847989},{"c":72.95,"h":73.26,"l":72.91,"n":48,"o":73.26,"t":"2026-10-08T15:30:00Z","v":5885,"vw":72.964847},{"c":73.215,"h":73.215,"l":72.915,"n":92,"o":73.14,"t":"2026-10-08T15:45:00Z","v":2690,"vw":73.119615},{"c":73.195,"h":73.195,"l":72.92,"n":19,"o":72.93,"t":"2026-10-08T16:00:00Z","v":468,"vw":73.05875},{"c":73.425,"h":74.08,"l":73.425,"n":82,"o":74.08,"t":"2026-10-08T16:15:00Z","v":2060,"vw":73.612857},{"c":73.4,"h":73.725,"l":73.31,"n":90,"o":73.445,"t":"2026-10-08T16:30:00Z","v":2057,"vw":73.470556},{"c":73.47,"h":73.585,"l":73.23,"n":116,"o":73.315,"t":"2026-10-08T16:45:00Z","v":3253,"vw":73.330893},{"c":73.645,"h":73.645,"l":73.11,"n":39,"o":73.11,"t":"2026-10-08T17:00:00Z","v":1230,"vw":73.394941},{"c":73.5,"h":73.895,"l":73.38,"n":64,"o":73.895,"t":"2026-10-08T17:15:00Z","v":2672,"vw":73.486846},{"c":73.74,"h":73.81,"l":73.31,"n":245,"o":73.31,"t":"2026-10-08T17:30:00Z","v":13374,"vw":73.619027},{"c":73.61,"h":74.15,"l":73.49,"n":265,"o":73.49,"t":"2026-10-08T17:45:00Z","v":11247,"vw":73.87285},{"c":73.89,"h":73.89,"l":73.44,"n":187,"o":73.56,"t":"2026-10-08T18:00:00Z","v":9288,"vw":73.59453},{"c":73.645,"h":73.765,"l":73.52,"n":89,"o":73.52,"t":"2026-10-08T18:15:00Z","v":2190,"vw":73.582539},{"c":73.375,"h":73.555,"l":73.32,"n":103,"o":73.555,"t":"2026-10-08T18:30:00Z","v":3031,"vw":73.426025},{"c":73.11,"h":73.47,"l":73.11,"n":128,"o":73.47,"t":"2026-10-08T18:45:00Z","v":2747,"vw":73.230156},{"c":73,"h":73.185,"l":72.835,"n":139,"o":73.185,"t":"2026-10-08T19:00:00Z","v":4301,"vw":73.04932},{"c":74,"h":74,"l":72.88,"n":242,"o":72.93,"t":"2026-10-08T19:15:00Z","v":10420,"vw":73.541603},{"c":74.57,"h":74.79,"l":74.05,"n":220,"o":74.05,"t":"2026-10-08T19:30:00Z","v":8985,"vw":74.457204},{"c":74.92,"h":75.24,"l":74.63,"n":780,"o":74.81,"t":"2026-10-08T19:45:00Z","v":25654,"vw":74.898833},{"c":74.71,"h":74.71,"l":74.71,"n":19,"o":74.71,"t":"2026-10-08T20:00:00Z","v":73447,"vw":74.71},{"c":75.82,"h":75.82,"l":75.82,"n":3,"o":75.82,"t":"2026-10-09T13:15:00Z","v":134,"vw":75.82},{"c":75.115,"h":77.325,"l":75.015,"n":335,"o":75.81,"t":"2026-10-09T13:30:00Z","v":17316,"vw":76.170279},{"c":76.25,"h":76.56,"l":75.85,"n":196,"o":75.855,"t":"2026-10-09T13:45:00Z","v":4218,"vw":76.186653},{"c":75.66,"h":76.925,"l":75.655,"n":199,"o":76.15,"t":"2026-10-09T14:00:00Z","v":6266,"vw":76.299356},{"c":75.42,"h":75.99,"l":75.42,"n":149,"o":75.69,"t":"2026-10-09T14:15:00Z","v":5514,"vw":75.697519},{"c":75.5425,"h":75.88,"l":74.85,"n":301,"o":74.955,"t":"2026-10-09T14:30:00Z","v":7254,"vw":75.263892},{"c":75.48,"h":75.96,"l":75.43,"n":124,"o":75.96,"t":"2026-10-09T14:45:00Z","v":5113,"vw":75.500781},{"c":75.665,"h":75.725,"l":75.485,"n":109,"o":75.485,"t":"2026-10-09T15:00:00Z","v":5018,"vw":75.577222},{"c":75.16,"h":75.81,"l":75.07,"n":206,"o":75.67,"t":"2026-10-09T15:15:00Z","v":9963,"vw":75.367841},{"c":74.85,"h":75.64,"l":74.85,"n":74,"o":75.28,"t":"2026-10-09T15:30:00Z","v":2831,"vw":75.181165},{"c":75.575,"h":75.8,"l":75.28,"n":184,"o":75.28,"t":"2026-10-09T15:45:00Z","v":16618,"vw":75.59387},{"c":75.6,"h":75.6,"l":75.6,"n":21,"o":75.6,"t":"2026-10-09T16:00:00Z","v":531,"vw":75.6},{"c":75.34,"h":75.65,"l":75.34,"n":50,"o":75.6,"t":"2026-10-09T16:15:00Z","v":3874,"vw":75.58363},{"c":75,"h":75.545,"l":74.925,"n":115,"o":75.545,"t":"2026-10-09T16:30:00Z","v":4050,"vw":75.147257},{"c":74.96,"h":75.1,"l":74.875,"n":72,"o":74.875,"t":"2026-10-09T16:45:00Z","v":4429,"vw":74.988709},{"c":75.11,"h":75.11,"l":74.77,"n":27,"o":74.77,"t":"2026-10-09T17:00:00Z","v":532,"vw":74.94},{"c":75.19,"h":75.44,"l":74.795,"n":27,"o":75.11,"t":"2026-10-09T17:15:00Z","v":722,"vw":75.131493},{"c":75.14,"h":75.14,"l":74.86,"n":24,"o":74.86,"t":"2026-10-09T17:30:00Z","v":511,"vw":75.046667},{"c":75.66,"h":75.66,"l":74.925,"n":175,"o":74.925,"t":"2026-10-09T17:45:00Z","v":4403,"vw":75.407531},{"c":74.99,"h":75.48,"l":74.77,"n":216,"o":75.48,"t":"2026-10-09T18:00:00Z","v":13074,"vw":75.173191},{"c":75.02,"h":75.2196,"l":74.82,"n":214,"o":75.11,"t":"2026-10-09T18:15:00Z","v":10307,"vw":75.041849},{"c":74.79,"h":75.05,"l":74.75,"n":341,"o":75.05,"t":"2026-10-09T18:30:00Z","v":14600,"vw":74.906587},{"c":74.95,"h":74.985,"l":74.67,"n":161,"o":74.67,"t":"2026-10-09T18:45:00Z","v":4829,"vw":74.947353},{"c":74.98,"h":74.99,"l":74.88,"n":164,"o":74.985,"t":"2026-10-09T19:00:00Z","v":6860,"vw":74.962488},{"c":75,"h":75.0375,"l":74.77,"n":187,"o":74.97,"t":"2026-10-09T19:15:00Z","v":6609,"vw":74.943299},{"c":74.8225,"h":74.96,"l":74.425,"n":393,"o":74.96,"t":"2026-10-09T19:30:00Z","v":13941,"vw":74.683018},{"c":75.21,"h":75.385,"l":74.845,"n":1083,"o":74.88,"t":"2026-10-09T19:45:00Z","v":51246,"vw":75.147027},{"c":76,"h":76,"l":75.12,"n":30,"o":75.12,"t":"2026-10-09T20:00:00Z","v":31937,"vw":75.129802},{"c":76.58,"h":76.58,"l":76.58,"n":1,"o":76.58,"t":"2026-10-09T20:15:00Z","v":100,"vw":76.58},{"c":75.225,"h":75.9999,"l":74.41,"n":171,"o":75.1,"t":"2026-10-12T13:30:00Z","v":7550,"vw":75.10783},{"c":76.11,"h":76.14,"l":75.065,"n":180,"o":75.325,"t":"2026-10-12T13:45:00Z","v":7029,"vw":75.770601},{"c":76.24,"h":76.48,"l":75.88,"n":137,"o":76.19,"t":"2026-10-12T14:00:00Z","v":11390,"vw":76.294781},{"c":76.28,"h":76.77,"l":75.8059,"n":81,"o":76.77,"t":"2026-10-12T14:15:00Z","v":2661,"vw":76.16289},{"c":75.545,"h":76.27,"l":75.52,"n":149,"o":76.27,"t":"2026-10-12T14:30:00Z","v":7471,"vw":76.007312},{"c":75.66,"h":75.71,"l":75.335,"n":79,"o":75.39,"t":"2026-10-12T14:45:00Z","v":1649,"vw":75.505495},{"c":75.84,"h":76.1,"l":75.555,"n":85,"o":75.76,"t":"2026-10-12T15:00:00Z","v":2560,"vw":75.787667},{"c":75.36,"h":75.825,"l":75.36,"n":101,"o":75.825,"t":"2026-10-12T15:15:00Z","v":3239,"vw":75.554828},{"c":75.58,"h":75.58,"l":75.32,"n":95,"o":75.45,"t":"2026-10-12T15:30:00Z","v":3498,"vw":75.421311},{"c":75.07,"h":75.53,"l":75.07,"n":164,"o":75.48,"t":"2026-10-12T15:45:00Z","v":4492,"vw":75.334245},{"c":75,"h":75.46,"l":75,"n":138,"o":75.37,"t":"2026-10-12T16:00:00Z","v":3159,"vw":75.174231},{"c":74.69,"h":74.79,"l":74.59,"n":113,"o":74.79,"t":"2026-10-12T16:15:00Z","v":3962,"vw":74.673042},{"c":74.1301,"h":74.45,"l":74.1301,"n":138,"o":74.43,"t":"2026-10-12T16:30:00Z","v":2704,"vw":74.320014},{"c":73.95,"h":74.37,"l":73.9001,"n":82,"o":74.13,"t":"2026-10-12T16:45:00Z","v":1918,"vw":74.05623},{"c":73.98,"h":74.48,"l":73.82,"n":219,"o":74.04,"t":"2026-10-12T17:00:00Z","v":7078,"vw":74.106874},{"c":75.31,"h":75.31,"l":74.05,"n":113,"o":74.05,"t":"2026-10-12T17:15:00Z","v":5356,"vw":74.223441},{"c":75.13,"h":75.32,"l":75.06,"n":45,"o":75.06,"t":"2026-10-12T17:30:00Z","v":1006,"vw":75.182},{"c":74.65,"h":75.0175,"l":74.64,"n":141,"o":74.95,"t":"2026-10-12T17:45:00Z","v":3982,"vw":74.783055},{"c":75.03,"h":75.03,"l":74.99,"n":23,"o":75.02,"t":"2026-10-12T18:00:00Z","v":854,"vw":75.014558},{"c":74.8975,"h":75.04,"l":74.73,"n":136,"o":75.04,"t":"2026-10-12T18:15:00Z","v":3212,"vw":74.853833},{"c":74.93,"h":74.93,"l":74.89,"n":35,"o":74.89,"t":"2026-10-12T18:30:00Z","v":1271,"vw":74.913815},{"c":75.13,"h":75.13,"l":74.86,"n":136,"o":75.02,"t":"2026-10-12T18:45:00Z","v":3030,"vw":75.008112},{"c":74.94,"h":75.115,"l":74.94,"n":177,"o":75,"t":"2026-10-12T19:00:00Z","v":4034,"vw":75.011224},{"c":74.705,"h":74.8964,"l":74.69,"n":121,"o":74.86,"t":"2026-10-12T19:15:00Z","v":3125,"vw":74.831793},{"c":74.49,"h":74.6,"l":74.46,"n":157,"o":74.59,"t":"2026-10-12T19:30:00Z","v":3959,"vw":74.519117},{"c":75,"h":75.09,"l":74.466,"n":788,"o":74.52,"t":"2026-10-12T19:45:00Z","v":18973,"vw":74.85978},{"c":75.01,"h":75.01,"l":75.01,"n":17,"o":75.01,"t":"2026-10-12T20:00:00Z","v":28835,"vw":75.01},{"c":76.7799,"h":76.7799,"l":74.52,"n":55,"o":75.06,"t":"2026-10-13T13:30:00Z","v":1807,"vw":75.437277},{"c":74.755,"h":75.25,"l":74.755,"n":39,"o":74.8285,"t":"2026-10-13T13:45:00Z","v":921,"vw":75.003638},{"c":74.25,"h":74.59,"l":73.9,"n":99,"o":74.51,"t":"2026-10-13T14:00:00Z","v":3223,"vw":74.351744},{"c":73.67,"h":74,"l":73.43,"n":75,"o":73.92,"t":"2026-10-13T14:15:00Z","v":1878,"vw":73.727826},{"c":73.89,"h":73.89,"l":73.36,"n":216,"o":73.6651,"t":"2026-10-13T14:30:00Z","v":13285,"vw":73.667597},{"c":74.095,"h":74.095,"l":73.7601,"n":30,"o":73.7601,"t":"2026-10-13T14:45:00Z","v":1905,"vw":74.051112},{"c":74.09,"h":74.26,"l":74.09,"n":63,"o":74.26,"t":"2026-10-13T15:00:00Z","v":1389,"vw":74.14642},{"c":73.92,"h":73.97,"l":73.92,"n":54,"o":73.96,"t":"2026-10-13T15:15:00Z","v":1834,"vw":73.9325},{"c":73.56,"h":73.745,"l":73.56,"n":122,"o":73.615,"t":"2026-10-13T15:30:00Z","v":2207,"vw":73.679737},{"c":73.58,"h":73.675,"l":73.415,"n":143,"o":73.51,"t":"2026-10-13T15:45:00Z","v":3299,"vw":73.545744},{"c":73.83,"h":73.83,"l":73.35,"n":281,"o":73.58,"t":"2026-10-13T16:00:00Z","v":9626,"vw":73.603569},{"c":73.67,"h":73.97,"l":73.645,"n":29,"o":73.97,"t":"2026-10-13T16:15:00Z","v":670,"vw":73.749557},{"c":73.62,"h":73.83,"l":73.62,"n":71,"o":73.81,"t":"2026-10-13T16:30:00Z","v":1983,"vw":73.793},{"c":73.5001,"h":73.795,"l":73.5,"n":53,"o":73.615,"t":"2026-10-13T16:45:00Z","v":1545,"vw":73.652072},{"c":73.62,"h":73.705,"l":73.48,"n":234,"o":73.48,"t":"2026-10-13T17:00:00Z","v":6044,"vw":73.657486},{"c":73.62,"h":73.8899,"l":73.62,"n":192,"o":73.62,"t":"2026-10-13T17:15:00Z","v":5052,"vw":73.70858},{"c":73.83,"h":73.83,"l":73.725,"n":60,"o":73.725,"t":"2026-10-13T17:30:00Z","v":1367,"vw":73.791},{"c":73.64,"h":73.81,"l":73.64,"n":43,"o":73.81,"t":"2026-10-13T17:45:00Z","v":887,"vw":73.758171},{"c":73.88,"h":74,"l":73.6301,"n":73,"o":73.66,"t":"2026-10-13T18:00:00Z","v":2380,"vw":73.795415},{"c":74.16,"h":74.17,"l":73.9,"n":173,"o":73.9,"t":"2026-10-13T18:15:00Z","v":8119,"vw":74.031852},{"c":74.145,"h":74.16,"l":74.009,"n":74,"o":74.105,"t":"2026-10-13T18:30:00Z","v":1559,"vw":74.0955},{"c":74.12,"h":74.16,"l":74.09,"n":81,"o":74.16,"t":"2026-10-13T18:45:00Z","v":2258,"vw":74.117936},{"c":73.83,"h":74.17,"l":73.83,"n":320,"o":74.08,"t":"2026-10-13T19:00:00Z","v":10944,"vw":74.064404},{"c":73.9,"h":73.93,"l":73.9,"n":59,"o":73.915,"t":"2026-10-13T19:15:00Z","v":1260,"vw":73.913333},{"c":73.89,"h":74.04,"l":73.78,"n":260,"o":73.78,"t":"2026-10-13T19:30:00Z","v":6978,"vw":73.871096},{"c":74.08,"h":74.35,"l":73.625,"n":665,"o":73.8,"t":"2026-10-13T19:45:00Z","v":14921,"vw":74.052407},{"c":74.13,"h":74.13,"l":74.13,"n":16,"o":74.13,"t":"2026-10-13T20:00:00Z","v":24169,"vw":74.13},{"c":73.62,"h":74,"l":73.62,"n":4,"o":74,"t":"2026-10-14T12:30:00Z","v":234,"vw":73.812808},{"c":73.75,"h":73.9,"l":73.36,"n":54,"o":73.36,"t":"2026-10-14T13:30:00Z","v":1911,"vw":73.537063},{"c":73,"h":73.8999,"l":73,"n":131,"o":73.525,"t":"2026-10-14T13:45:00Z","v":4163,"vw":73.374588},{"c":73.02,"h":73.02,"l":73.02,"n":43,"o":73.02,"t":"2026-10-14T14:00:00Z","v":2463,"vw":73.02},{"c":73.17,"h":73.4687,"l":73.17,"n":53,"o":73.4687,"t":"2026-10-14T14:15:00Z","v":865,"vw":73.325094},{"c":72.96,"h":73.23,"l":72.95,"n":109,"o":73.23,"t":"2026-10-14T14:30:00Z","v":6678,"vw":73.018231},{"c":72.65,"h":72.995,"l":72.65,"n":72,"o":72.995,"t":"2026-10-14T14:45:00Z","v":1770,"vw":72.766585},{"c":72.6927,"h":72.81,"l":72.52,"n":106,"o":72.81,"t":"2026-10-14T15:00:00Z","v":1982,"vw":72.627077},{"c":72.6095,"h":72.74,"l":72.6095,"n":19,"o":72.74,"t":"2026-10-14T15:15:00Z","v":640,"vw":72.689833},{"c":72.5,"h":72.82,"l":72.5,"n":176,"o":72.8081,"t":"2026-10-14T15:30:00Z","v":7475,"vw":72.659954},{"c":72.3,"h":72.5,"l":72.3,"n":120,"o":72.5,"t":"2026-10-14T15:45:00Z","v":2071,"vw":72.384942},{"c":72.17,"h":72.595,"l":72.17,"n":308,"o":72.28,"t":"2026-10-14T16:00:00Z","v":10477,"vw":72.310527},{"c":71.92,"h":72.01,"l":71.92,"n":69,"o":72.01,"t":"2026-10-14T16:15:00Z","v":1665,"vw":71.989285},{"c":72.345,"h":72.345,"l":72,"n":161,"o":72.05,"t":"2026-10-14T16:30:00Z","v":7852,"vw":72.108873},{"c":72.225,"h":72.225,"l":72.12,"n":65,"o":72.22,"t":"2026-10-14T16:45:00Z","v":2352,"vw":72.196448},{"c":72.02,"h":72.395,"l":72.01,"n":87,"o":72.23,"t":"2026-10-14T17:00:00Z","v":3332,"vw":72.210628},{"c":71.86,"h":71.995,"l":71.82,"n":55,"o":71.99,"t":"2026-10-14T17:15:00Z","v":1850,"vw":71.923086},{"c":71.7,"h":71.91,"l":71.64,"n":132,"o":71.83,"t":"2026-10-14T17:30:00Z","v":3738,"vw":71.705439},{"c":71.345,"h":71.725,"l":71.34,"n":165,"o":71.725,"t":"2026-10-14T17:45:00Z","v":4146,"vw":71.474771},{"c":71.39,"h":71.525,"l":71.0501,"n":102,"o":71.215,"t":"2026-10-14T18:00:00Z","v":2856,"vw":71.276783},{"c":71.53,"h":71.5895,"l":71.41,"n":47,"o":71.41,"t":"2026-10-14T18:15:00Z","v":1239,"vw":71.498147},{"c":71.395,"h":71.52,"l":71.39,"n":86,"o":71.52,"t":"2026-10-14T18:30:00Z","v":1544,"vw":71.4525},{"c":71.59,"h":71.59,"l":71.48,"n":61,"o":71.5899,"t":"2026-10-14T18:45:00Z","v":1448,"vw":71.562947},{"c":71.605,"h":71.725,"l":71.385,"n":162,"o":71.605,"t":"2026-10-14T19:00:00Z","v":4378,"vw":71.556023},{"c":71.46,"h":72.0979,"l":71.46,"n":236,"o":71.69,"t":"2026-10-14T19:15:00Z","v":6528,"vw":71.736529},{"c":71.22,"h":71.64,"l":71.22,"n":223,"o":71.53,"t":"2026-10-14T19:30:00Z","v":6110,"vw":71.470581},{"c":72.06,"h":72.18,"l":71.25,"n":1012,"o":71.44,"t":"2026-10-14T19:45:00Z","v":24901,"vw":71.952327},{"c":72.01,"h":72.01,"l":72.01,"n":38,"o":72.01,"t":"2026-10-14T20:00:00Z","v":30389,"vw":72.01},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-14T21:15:00Z","v":125,"vw":72.5},{"c":71.03,"h":71.03,"l":71.03,"n":2,"o":71.03,"t":"2026-10-15T13:00:00Z","v":410,"vw":71.03},{"c":72.635,"h":72.8345,"l":72,"n":143,"o":72,"t":"2026-10-15T13:30:00Z","v":6774,"vw":72.112924},{"c":70.8309,"h":72.14,"l":70.8309,"n":254,"o":72.14,"t":"2026-10-15T13:45:00Z","v":11376,"vw":71.585973},{"c":71.9,"h":72.5,"l":71.33,"n":129,"o":71.42,"t":"2026-10-15T14:00:00Z","v":2662,"vw":71.831545},{"c":71.89,"h":72.08,"l":71.76,"n":141,"o":71.81,"t":"2026-10-15T14:15:00Z","v":3652,"vw":71.897512},{"c":72.8424,"h":72.8424,"l":71.77,"n":185,"o":71.815,"t":"2026-10-15T14:30:00Z","v":6920,"vw":71.929211},{"c":72.15,"h":72.24,"l":72.135,"n":61,"o":72.21,"t":"2026-10-15T14:45:00Z","v":2140,"vw":72.169003},{"c":72.158,"h":72.26,"l":71.91,"n":160,"o":72.12,"t":"2026-10-15T15:00:00Z","v":8354,"vw":72.204076},{"c":71.635,"h":71.99,"l":71.435,"n":60,"o":71.99,"t":"2026-10-15T15:15:00Z","v":1253,"vw":71.725909},{"c":71.08,"h":71.63,"l":71.08,"n":242,"o":71.4,"t":"2026-10-15T15:30:00Z","v":10615,"vw":71.414757},{"c":71.53,"h":71.705,"l":71.13,"n":123,"o":71.13,"t":"2026-10-15T15:45:00Z","v":4891,"vw":71.499745},{"c":71.19,"h":71.49,"l":71.19,"n":117,"o":71.49,"t":"2026-10-15T16:00:00Z","v":2254,"vw":71.343309},{"c":71.1801,"h":71.3,"l":71.1801,"n":30,"o":71.1802,"t":"2026-10-15T16:15:00Z","v":559,"vw":71.2201},{"c":71.09,"h":71.305,"l":70.995,"n":198,"o":71.18,"t":"2026-10-15T16:30:00Z","v":10722,"vw":71.151553},{"c":71.2,"h":71.255,"l":71.2,"n":28,"o":71.255,"t":"2026-10-15T16:45:00Z","v":880,"vw":71.245},{"c":71.25,"h":71.4,"l":71.16,"n":121,"o":71.16,"t":"2026-10-15T17:00:00Z","v":3641,"vw":71.305023},{"c":71.41,"h":71.478,"l":71.25,"n":29,"o":71.43,"t":"2026-10-15T17:15:00Z","v":1473,"vw":71.419847},{"c":71.22,"h":71.415,"l":71.22,"n":77,"o":71.26,"t":"2026-10-15T17:30:00Z","v":1463,"vw":71.332778},{"c":70.91,"h":71.5453,"l":70.91,"n":142,"o":71.24,"t":"2026-10-15T17:45:00Z","v":4370,"vw":71.316262},{"c":70.61,"h":70.891,"l":70.6,"n":139,"o":70.81,"t":"2026-10-15T18:00:00Z","v":4575,"vw":70.806207},{"c":70.2,"h":70.615,"l":70.2,"n":138,"o":70.61,"t":"2026-10-15T18:15:00Z","v":4998,"vw":70.50633},{"c":70.32,"h":70.35,"l":70.2,"n":168,"o":70.2,"t":"2026-10-15T18:30:00Z","v":3340,"vw":70.278567},{"c":70.425,"h":70.5,"l":70.31,"n":168,"o":70.31,"t":"2026-10-15T18:45:00Z","v":3644,"vw":70.4075},{"c":70.76,"h":70.84,"l":70.47,"n":74,"o":70.84,"t":"2026-10-15T19:00:00Z","v":4302,"vw":70.75428},{"c":71.46,"h":71.46,"l":70.545,"n":351,"o":70.545,"t":"2026-10-15T19:15:00Z","v":7648,"vw":71.31646},{"c":72.15,"h":72.685,"l":71.52,"n":665,"o":71.68,"t":"2026-10-15T19:30:00Z","v":16914,"vw":72.273438},{"c":71.58,"h":72.745,"l":71.53,"n":1518,"o":72.41,"t":"2026-10-15T19:45:00Z","v":53695,"vw":71.84059},{"c":71.5,"h":71.61,"l":71.5,"n":32,"o":71.61,"t":"2026-10-15T20:00:00Z","v":90449,"vw":71.60942},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-15T23:30:00Z","v":100,"vw":71.5},{"c":71.705,"h":72.3899,"l":71.495,"n":209,"o":71.61,"t":"2026-10-16T13:30:00Z","v":10785,"vw":71.740268},{"c":71.65,"h":72.1,"l":71.44,"n":69,"o":72.09,"t":"2026-10-16T13:45:00Z","v":3148,"vw":71.719219},{"c":71.43,"h":72.07,"l":71.43,"n":121,"o":72.055,"t":"2026-10-16T14:00:00Z","v":2731,"vw":71.782874},{"c":71.365,"h":72.0292,"l":71.365,"n":25,"o":71.545,"t":"2026-10-16T14:15:00Z","v":867,"vw":71.590879},{"c":71.825,"h":71.8951,"l":71.335,"n":46,"o":71.335,"t":"2026-10-16T14:30:00Z","v":1286,"vw":71.59651},{"c":72.315,"h":72.32,"l":71.895,"n":184,"o":71.895,"t":"2026-10-16T14:45:00Z","v":9736,"vw":71.996375},{"c":71.73,"h":72.06,"l":71.57,"n":137,"o":72.06,"t":"2026-10-16T15:00:00Z","v":5088,"vw":71.849685},{"c":72.495,"h":72.495,"l":71.825,"n":119,"o":72.12,"t":"2026-10-16T15:15:00Z","v":4782,"vw":72.109434},{"c":72.535,"h":72.79,"l":72.16,"n":100,"o":72.79,"t":"2026-10-16T15:30:00Z","v":4336,"vw":72.393841},{"c":72.74,"h":72.74,"l":72.14,"n":179,"o":72.515,"t":"2026-10-16T15:45:00Z","v":9567,"vw":72.480681},{"c":72.59,"h":72.72,"l":72.585,"n":103,"o":72.68,"t":"2026-10-16T16:00:00Z","v":4762,"vw":72.623067},{"c":73.165,"h":73.4,"l":72.66,"n":258,"o":72.72,"t":"2026-10-16T16:15:00Z","v":12168,"vw":72.991231},{"c":73.19,"h":73.2,"l":72.71,"n":239,"o":72.98,"t":"2026-10-16T16:30:00Z","v":11146,"vw":72.974002},{"c":73.18,"h":73.2901,"l":72.87,"n":202,"o":73.195,"t":"2026-10-16T16:45:00Z","v":11153,"vw":73.041174},{"c":73.185,"h":73.56,"l":72.83,"n":366,"o":72.87,"t":"2026-10-16T17:00:00Z","v":20631,"vw":73.246046},{"c":72.86,"h":73.185,"l":72.86,"n":127,"o":73.18,"t":"2026-10-16T17:15:00Z","v":8765,"vw":73.145988},{"c":72.48,"h":73.1604,"l":72.32,"n":240,"o":73.1604,"t":"2026-10-16T17:30:00Z","v":12893,"vw":72.6641},{"c":72.2,"h":72.319,"l":72,"n":119,"o":72.29,"t":"2026-10-16T17:45:00Z","v":3577,"vw":72.113077},{"c":72.015,"h":72.025,"l":72.015,"n":27,"o":72.025,"t":"2026-10-16T18:00:00Z","v":531,"vw":72.02},{"c":72.28,"h":72.28,"l":72.02,"n":108,"o":72.02,"t":"2026-10-16T18:15:00Z","v":2544,"vw":72.13},{"c":72.2,"h":72.28,"l":72.0009,"n":65,"o":72.04,"t":"2026-10-16T18:30:00Z","v":1529,"vw":72.135656},{"c":71.96,"h":72.01,"l":71.96,"n":53,"o":72.01,"t":"2026-10-16T18:45:00Z","v":837,"vw":71.985},{"c":71.86,"h":71.86,"l":71.725,"n":80,"o":71.725,"t":"2026-10-16T19:00:00Z","v":1902,"vw":71.74733},{"c":71.895,"h":71.97,"l":71.76,"n":47,"o":71.76,"t":"2026-10-16T19:15:00Z","v":1774,"vw":71.898403},{"c":71.77,"h":72.05,"l":71.73,"n":332,"o":71.83,"t":"2026-10-16T19:30:00Z","v":12118,"vw":71.845719},{"c":72.27,"h":72.43,"l":71.98,"n":593,"o":71.98,"t":"2026-10-16T19:45:00Z","v":10843,"vw":72.247007},{"c":72.23,"h":72.23,"l":72.23,"n":13,"o":72.23,"t":"2026-10-16T20:00:00Z","v":33422,"vw":72.23},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-10-16T20:45:00Z","v":350,"vw":72.5},{"c":72.42,"h":72.91,"l":72.42,"n":138,"o":72.9,"t":"2026-10-19T13:30:00Z","v":3142,"vw":72.81976},{"c":72.3,"h":72.869,"l":72.3,"n":75,"o":72.869,"t":"2026-10-19T13:45:00Z","v":1351,"vw":72.513704},{"c":72.75,"h":72.75,"l":72.144,"n":49,"o":72.144,"t":"2026-10-19T14:00:00Z","v":1687,"vw":72.477178},{"c":73.14,"h":73.84,"l":73,"n":46,"o":73.0999,"t":"2026-10-19T14:15:00Z","v":1555,"vw":73.204959},{"c":73.185,"h":73.24,"l":72.87,"n":85,"o":73.2,"t":"2026-10-19T14:30:00Z","v":2098,"vw":73.118333},{"c":73.72,"h":73.72,"l":73.36,"n":33,"o":73.3627,"t":"2026-10-19T14:45:00Z","v":1126,"vw":73.590734},{"c":73.68,"h":74,"l":73.275,"n":98,"o":73.275,"t":"2026-10-19T15:00:00Z","v":4176,"vw":73.893596},{"c":74.09,"h":74.275,"l":74.09,"n":64,"o":74.275,"t":"2026-10-19T15:15:00Z","v":1881,"vw":74.124231},{"c":74.05,"h":74.25,"l":73.92,"n":122,"o":74.135,"t":"2026-10-19T15:30:00Z","v":3612,"vw":74.065559},{"c":74.01,"h":74.01,"l":74,"n":15,"o":74,"t":"2026-10-19T15:45:00Z","v":713,"vw":74.002756},{"c":73.92,"h":74.01,"l":73.89,"n":43,"o":74.01,"t":"2026-10-19T16:00:00Z","v":731,"vw":73.938232},{"c":73.835,"h":73.835,"l":73.56,"n":84,"o":73.68,"t":"2026-10-19T16:15:00Z","v":2987,"vw":73.708847},{"c":73.53,"h":73.62,"l":73.53,"n":14,"o":73.62,"t":"2026-10-19T16:30:00Z","v":478,"vw":73.581702},{"c":73.82,"h":73.82,"l":73.685,"n":16,"o":73.695,"t":"2026-10-19T16:45:00Z","v":460,"vw":73.733333},{"c":73.38,"h":73.52,"l":73.33,"n":90,"o":73.52,"t":"2026-10-19T17:00:00Z","v":2722,"vw":73.471285},{"c":73.37,"h":73.43,"l":73.1601,"n":68,"o":73.29,"t":"2026-10-19T17:15:00Z","v":1773,"vw":73.311362},{"c":73.53,"h":73.53,"l":73.33,"n":17,"o":73.47,"t":"2026-10-19T17:30:00Z","v":630,"vw":73.396019},{"c":73.16,"h":73.27,"l":73.135,"n":118,"o":73.2,"t":"2026-10-19T17:45:00Z","v":3143,"vw":73.176925},{"c":73.16,"h":73.165,"l":73.16,"n":22,"o":73.165,"t":"2026-10-19T18:00:00Z","v":587,"vw":73.161241},{"c":73.15,"h":73.16,"l":73.06,"n":29,"o":73.16,"t":"2026-10-19T18:15:00Z","v":510,"vw":73.126261},{"c":73.32,"h":73.32,"l":73.2794,"n":77,"o":73.2999,"t":"2026-10-19T18:30:00Z","v":1613,"vw":73.289708},{"c":73.5,"h":73.59,"l":73.21,"n":57,"o":73.58,"t":"2026-10-19T18:45:00Z","v":1139,"vw":73.419333},{"c":73.2,"h":73.55,"l":73.2,"n":75,"o":73.5,"t":"2026-10-19T19:00:00Z","v":1841,"vw":73.38375},{"c":73.2825,"h":73.34,"l":73.2825,"n":45,"o":73.32,"t":"2026-10-19T19:15:00Z","v":1014,"vw":73.309},{"c":73.56,"h":73.56,"l":73.285,"n":218,"o":73.285,"t":"2026-10-19T19:30:00Z","v":5737,"vw":73.435873},{"c":73.63,"h":74.03,"l":73.32,"n":1288,"o":73.4273,"t":"2026-10-19T19:45:00Z","v":36583,"vw":73.680638},{"c":73.57,"h":73.57,"l":73.57,"n":32,"o":73.57,"t":"2026-10-19T20:00:00Z","v":27565,"vw":73.57},{"c":73.58,"h":73.58,"l":72.54,"n":173,"o":73.54,"t":"2026-10-20T13:30:00Z","v":5186,"vw":73.37263},{"c":73.57,"h":73.57,"l":72.949,"n":25,"o":72.949,"t":"2026-10-20T13:45:00Z","v":604,"vw":73.320856},{"c":73.305,"h":73.395,"l":73.305,"n":23,"o":73.395,"t":"2026-10-20T14:00:00Z","v":544,"vw":73.365},{"c":74.375,"h":74.375,"l":73.3,"n":86,"o":73.3,"t":"2026-10-20T14:15:00Z","v":2504,"vw":73.887426},{"c":74.3017,"h":74.37,"l":73.969,"n":14,"o":74.37,"t":"2026-10-20T14:30:00Z","v":438,"vw":74.213567},{"c":73.86,"h":73.995,"l":73.83,"n":48,"o":73.995,"t":"2026-10-20T15:00:00Z","v":1845,"vw":73.857692},{"c":73.335,"h":73.45,"l":73.335,"n":69,"o":73.44,"t":"2026-10-20T15:15:00Z","v":1565,"vw":73.423},{"c":73.05,"h":73.4,"l":73.05,"n":34,"o":73.4,"t":"2026-10-20T15:30:00Z","v":1360,"vw":73.31316},{"c":73.66,"h":73.85,"l":73.245,"n":216,"o":73.26,"t":"2026-10-20T15:45:00Z","v":6420,"vw":73.547122},{"c":73.53,"h":73.62,"l":73.53,"n":3,"o":73.62,"t":"2026-10-20T16:00:00Z","v":208,"vw":73.575},{"c":73.365,"h":73.365,"l":73.19,"n":28,"o":73.2,"t":"2026-10-20T16:15:00Z","v":950,"vw":73.228704},{"c":73.775,"h":73.775,"l":73.43,"n":28,"o":73.43,"t":"2026-10-20T16:30:00Z","v":549,"vw":73.552485},{"c":73.48,"h":73.67,"l":73.45,"n":73,"o":73.67,"t":"2026-10-20T16:45:00Z","v":1824,"vw":73.520613},{"c":73.57,"h":73.584,"l":73.44,"n":33,"o":73.51,"t":"2026-10-20T17:00:00Z","v":876,"vw":73.534912},{"c":73.47,"h":73.72,"l":73.47,"n":17,"o":73.72,"t":"2026-10-20T17:15:00Z","v":594,"vw":73.631157},{"c":73.255,"h":73.59,"l":73.255,"n":64,"o":73.58,"t":"2026-10-20T17:30:00Z","v":1620,"vw":73.5115},{"c":72.87,"h":73.26,"l":72.87,"n":93,"o":73.25,"t":"2026-10-20T17:45:00Z","v":3093,"vw":73.053756},{"c":72.4,"h":72.85,"l":72.18,"n":123,"o":72.825,"t":"2026-10-20T18:00:00Z","v":4581,"vw":72.601487},{"c":72.32,"h":72.32,"l":72.225,"n":53,"o":72.225,"t":"2026-10-20T18:15:00Z","v":1223,"vw":72.2675},{"c":72.31,"h":72.58,"l":72.31,"n":97,"o":72.455,"t":"2026-10-20T18:30:00Z","v":2820,"vw":72.46135},{"c":72.205,"h":72.7846,"l":72.205,"n":134,"o":72.415,"t":"2026-10-20T18:45:00Z","v":7692,"vw":72.420748},{"c":72.65,"h":72.7,"l":72.47,"n":123,"o":72.505,"t":"2026-10-20T19:00:00Z","v":2368,"vw":72.621883},{"c":72.76,"h":72.76,"l":72.675,"n":55,"o":72.74,"t":"2026-10-20T19:15:00Z","v":1768,"vw":72.722143},{"c":72.6,"h":72.955,"l":72.6,"n":33,"o":72.75,"t":"2026-10-20T19:30:00Z","v":698,"vw":72.75123},{"c":72.71,"h":73.01,"l":72.635,"n":476,"o":72.81,"t":"2026-10-20T19:45:00Z","v":8844,"vw":72.750832},{"c":72.72,"h":72.72,"l":72.72,"n":23,"o":72.72,"t":"2026-10-20T20:00:00Z","v":19396,"vw":72.72},{"c":73.53,"h":73.78,"l":73.03,"n":55,"o":73.03,"t":"2026-10-21T13:30:00Z","v":1102,"vw":73.255403},{"c":74.61,"h":75,"l":73.525,"n":346,"o":73.53,"t":"2026-10-21T13:45:00Z","v":23161,"vw":74.587193},{"c":74.09,"h":74.3,"l":74.04,"n":52,"o":74.3,"t":"2026-10-21T14:00:00Z","v":1414,"vw":74.23273},{"c":73.77,"h":74.02,"l":73.28,"n":341,"o":74.01,"t":"2026-10-21T14:15:00Z","v":27879,"vw":73.496354},{"c":73.765,"h":73.765,"l":73.52,"n":15,"o":73.52,"t":"2026-10-21T14:30:00Z","v":412,"vw":73.689615},{"c":73.5,"h":73.73,"l":73.47,"n":68,"o":73.73,"t":"2026-10-21T14:45:00Z","v":1310,"vw":73.613333},{"c":73.44,"h":73.44,"l":73.44,"n":4,"o":73.44,"t":"2026-10-21T15:00:00Z","v":300,"vw":73.44},{"c":73.21,"h":73.275,"l":73.21,"n":40,"o":73.275,"t":"2026-10-21T15:15:00Z","v":1183,"vw":73.250833},{"c":73.42,"h":73.42,"l":73.34,"n":26,"o":73.37,"t":"2026-10-21T15:30:00Z","v":768,"vw":73.376173},{"c":73.68,"h":73.68,"l":73.465,"n":85,"o":73.57,"t":"2026-10-21T15:45:00Z","v":2706,"vw":73.586295},{"c":73.265,"h":73.7495,"l":73.265,"n":89,"o":73.68,"t":"2026-10-21T16:00:00Z","v":3217,"vw":73.592976},{"c":73.285,"h":73.29,"l":73.285,"n":16,"o":73.29,"t":"2026-10-21T16:15:00Z","v":608,"vw":73.286292},{"c":73.485,"h":73.595,"l":73.28,"n":200,"o":73.295,"t":"2026-10-21T16:30:00Z","v":17448,"vw":73.36677},{"c":73.09,"h":73.38,"l":73.09,"n":68,"o":73.27,"t":"2026-10-21T16:45:00Z","v":6053,"vw":73.344119},{"c":73.24,"h":73.24,"l":73.24,"n":12,"o":73.24,"t":"2026-10-21T17:00:00Z","v":280,"vw":73.24},{"c":73.1,"h":73.225,"l":73.04,"n":48,"o":73.225,"t":"2026-10-21T17:15:00Z","v":1203,"vw":73.145},{"c":72.74,"h":73.2,"l":72.72,"n":352,"o":73.04,"t":"2026-10-21T17:30:00Z","v":27484,"vw":73.02365},{"c":72.86,"h":72.86,"l":72.64,"n":30,"o":72.8,"t":"2026-10-21T17:45:00Z","v":771,"vw":72.746803},{"c":72.88,"h":72.88,"l":72.88,"n":15,"o":72.88,"t":"2026-10-21T18:00:00Z","v":361,"vw":72.88},{"c":72.88,"h":73.1,"l":72.88,"n":112,"o":72.96,"t":"2026-10-21T18:15:00Z","v":3029,"vw":73.014083},{"c":72.83,"h":72.83,"l":72.83,"n":31,"o":72.83,"t":"2026-10-21T18:30:00Z","v":905,"vw":72.83},{"c":72.35,"h":72.8,"l":72.35,"n":140,"o":72.8,"t":"2026-10-21T18:45:00Z","v":3067,"vw":72.729128},{"c":72.13,"h":72.14,"l":72,"n":67,"o":72.14,"t":"2026-10-21T19:00:00Z","v":2450,"vw":72.099551},{"c":72.75,"h":72.75,"l":72.37,"n":94,"o":72.41,"t":"2026-10-21T19:15:00Z","v":2185,"vw":72.519745},{"c":72.94,"h":72.94,"l":72.72,"n":118,"o":72.765,"t":"2026-10-21T19:30:00Z","v":2460,"vw":72.78809},{"c":72.68,"h":72.95,"l":72.595,"n":496,"o":72.95,"t":"2026-10-21T19:45:00Z","v":9666,"vw":72.75124},{"c":72.8,"h":72.8,"l":72.8,"n":20,"o":72.8,"t":"2026-10-21T20:00:00Z","v":22947,"vw":72.8},{"c":72,"h":72.47,"l":71.96,"n":67,"o":72.47,"t":"2026-10-22T13:30:00Z","v":1980,"vw":72.332975},{"c":73.1,"h":73.4756,"l":71.95,"n":52,"o":72.9418,"t":"2026-10-22T13:45:00Z","v":1809,"vw":72.991431},{"c":73,"h":73.595,"l":72.7889,"n":267,"o":73.1,"t":"2026-10-22T14:00:00Z","v":27792,"vw":73.109378},{"c":72.56,"h":73.1,"l":72.56,"n":63,"o":73.1,"t":"2026-10-22T14:15:00Z","v":1656,"vw":72.834487},{"c":72.41,"h":72.5495,"l":72.41,"n":33,"o":72.5495,"t":"2026-10-22T14:30:00Z","v":532,"vw":72.47975},{"c":72.57,"h":72.6,"l":72.57,"n":31,"o":72.6,"t":"2026-10-22T14:45:00Z","v":589,"vw":72.585},{"c":72.02,"h":72.46,"l":71.9,"n":101,"o":72.46,"t":"2026-10-22T15:00:00Z","v":2261,"vw":72.138826},{"c":72.755,"h":72.8117,"l":72.26,"n":116,"o":72.26,"t":"2026-10-22T15:15:00Z","v":1877,"vw":72.615824},{"c":72.115,"h":72.5087,"l":71.99,"n":97,"o":72.34,"t":"2026-10-22T15:30:00Z","v":3020,"vw":72.257778},{"c":72.11,"h":72.29,"l":72.095,"n":56,"o":72.095,"t":"2026-10-22T15:45:00Z","v":2040,"vw":72.143365},{"c":72.17,"h":72.32,"l":72.17,"n":112,"o":72.32,"t":"2026-10-22T16:00:00Z","v":2594,"vw":72.269332},{"c":72.3399,"h":72.3399,"l":72.3399,"n":11,"o":72.3399,"t":"2026-10-22T16:15:00Z","v":366,"vw":72.3399},{"c":71.87,"h":72.09,"l":71.87,"n":88,"o":72.09,"t":"2026-10-22T16:30:00Z","v":1032,"vw":71.955},{"c":71.99,"h":71.99,"l":71.65,"n":74,"o":71.81,"t":"2026-10-22T16:45:00Z","v":1989,"vw":71.76064},{"c":72.1981,"h":72.1981,"l":71.77,"n":30,"o":71.77,"t":"2026-10-22T17:00:00Z","v":421,"vw":71.9127},{"c":71.4,"h":71.82,"l":71.4,"n":43,"o":71.62,"t":"2026-10-22T17:15:00Z","v":839,"vw":71.596515},{"c":71.62,"h":71.8556,"l":71.59,"n":46,"o":71.59,"t":"2026-10-22T17:30:00Z","v":1062,"vw":71.678236},{"c":71.1901,"h":71.43,"l":71.1901,"n":85,"o":71.42,"t":"2026-10-22T17:45:00Z","v":2108,"vw":71.325858},{"c":71.115,"h":71.2,"l":71.115,"n":61,"o":71.19,"t":"2026-10-22T18:00:00Z","v":1185,"vw":71.170833},{"c":71.32,"h":71.32,"l":71.0804,"n":93,"o":71.0804,"t":"2026-10-22T18:15:00Z","v":2737,"vw":71.126383},{"c":71.06,"h":71.19,"l":71,"n":128,"o":71.19,"t":"2026-10-22T18:30:00Z","v":7389,"vw":71.041928},{"c":71.01,"h":71.01,"l":70.86,"n":177,"o":70.865,"t":"2026-10-22T18:45:00Z","v":3262,"vw":70.910517},{"c":71.045,"h":71.045,"l":70.88,"n":98,"o":71.015,"t":"2026-10-22T19:00:00Z","v":2675,"vw":70.978718},{"c":71.44,"h":71.44,"l":71.12,"n":130,"o":71.36,"t":"2026-10-22T19:15:00Z","v":2976,"vw":71.249956},{"c":71.2,"h":71.5,"l":71.2,"n":95,"o":71.5,"t":"2026-10-22T19:30:00Z","v":2404,"vw":71.411538},{"c":72.07,"h":72.89,"l":71.52,"n":887,"o":71.52,"t":"2026-10-22T19:45:00Z","v":23384,"vw":71.985779},{"c":72.06,"h":72.06,"l":72.06,"n":36,"o":72.06,"t":"2026-10-22T20:00:00Z","v":27840,"vw":72.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6382648449785387,"strike":95.9774096299976,"iv":0.7218044952994692,"gamma":0.012125722399635115,"theta":-0.04502074193857236,"vega":0.035672401678418654,"rho":0.005059558540784059,"breakevenPct":34.076706182314915},{"delta":0.15,"premium":1.2467133396366992,"strike":97.13146641453204,"iv":0.8888627906264318,"gamma":0.013078801117765586,"theta":-0.07288797800599389,"vega":0.047137655422972186,"rho":0.007420252015553986,"breakevenPct":36.52259194305958},{"delta":0.2,"premium":1.5709214501510576,"strike":88.78398791540785,"iv":0.7628932024169185,"gamma":0.018021450151057404,"theta":-0.07572658610271904,"vega":0.05657794561933535,"rho":0.00997374002919534,"breakevenPct":25.388439308297126},{"delta":0.25,"premium":2.024093655589124,"strike":85.00755287009063,"iv":0.7386484894259819,"gamma":0.021193655589123866,"theta":-0.08388368580060424,"vega":0.06458398791540786,"rho":0.012436604015121956,"breakevenPct":20.77663964152062},{"delta":0.3,"premium":2.665031503150315,"strike":82.75427542754275,"iv":0.7548590459045905,"gamma":0.02236777677767777,"theta":-0.09297272727272726,"vega":0.06976516651665167,"rho":0.014780485157484716,"breakevenPct":18.539143672901847},{"delta":0.35,"premium":3.306345634563456,"strike":80.5040504050405,"iv":0.7711506750675068,"gamma":0.023537893789378938,"theta":-0.10206363636363636,"vega":0.07494068406840684,"rho":0.017124127857275205,"breakevenPct":16.306405827926675},{"delta":0.4,"premium":4.021082251082252,"strike":78.32034632034632,"iv":0.7760093506493507,"gamma":0.02427030303030303,"theta":-0.10665307359307359,"vega":0.07771246753246754,"rho":0.019414763877614993,"breakevenPct":14.267872011419058},{"delta":0.45,"premium":4.757012987012987,"strike":76.15584415584415,"iv":0.7775677922077922,"gamma":0.024876363636363637,"theta":-0.10994311688311688,"vega":0.07979038961038962,"rho":0.02169009900079375,"breakevenPct":12.28539708972682},{"delta":0.5,"premium":5.571422829581994,"strike":74.06350482315112,"iv":0.7784,"gamma":0.02505016077170418,"theta":-0.11121302250803858,"vega":0.08043175241157556,"rho":0.023907612904795223,"breakevenPct":10.51197287362354},{"delta":0.55,"premium":6.475763665594856,"strike":72.05385852090032,"iv":0.7784,"gamma":0.02472861736334405,"theta":-0.11016800643086816,"vega":0.07942692926045015,"rho":0.026058868158494827,"breakevenPct":8.978104616285288},{"delta":0.6,"premium":7.380104501607717,"strike":70.04421221864952,"iv":0.7784,"gamma":0.024407073954983923,"theta":-0.10912299035369775,"vega":0.07842210610932476,"rho":0.028210123412194428,"breakevenPct":7.444236358947041},{"delta":0.65,"premium":8.466415543219668,"strike":68.06106264869152,"iv":0.7702564631245044,"gamma":0.02331419508326725,"theta":-0.10274028548770817,"vega":0.07417311657414749,"rho":0.030228669310490053,"breakevenPct":6.199664435069642},{"delta":0.7,"premium":9.55681998413957,"strike":66.07850911974623,"iv":0.7619297383029342,"gamma":0.022203965107057893,"theta":-0.09623750991276765,"vega":0.06985114988104679,"rho":0.03224422992676228,"breakevenPct":4.961600199675004},{"delta":0.75,"premium":10.969825072886298,"strike":63.89212827988338,"iv":0.76300583090379,"gamma":0.020337026239067055,"theta":-0.08862303206997084,"vega":0.06393265306122449,"rho":0.03401256500443162,"breakevenPct":3.888361577532167},{"delta":0.8,"premium":12.767687074829936,"strike":61.4625850340136,"iv":0.7752993197278911,"gamma":0.017567346938775506,"theta":-0.07968231292517006,"vega":0.0561095238095238,"rho":0.0354859643518379,"breakevenPct":3.011757020321304},{"delta":0.85,"premium":15.25998389694042,"strike":58.39774557165861,"iv":0.8103228663446055,"gamma":0.014169565217391303,"theta":-0.0701341384863124,"vega":0.04697777777777778,"rho":0.03641389154349896,"breakevenPct":2.2172210222023696},{"delta":0.9,"premium":19.294444444444448,"strike":53.888888888888886,"iv":0.8967,"gamma":0.009677777777777775,"theta":-0.0594111111111111,"vega":0.03548888888888888,"rho":0.03612664892861098,"breakevenPct":1.558886113423996}],"put":[{"delta":0.1,"premium":1.3840353223206696,"strike":48.35493299448214,"iv":1.2782333795490548,"gamma":0.0070698827893830645,"theta":-0.07474042158072496,"vega":0.03529271219710085,"rho":-0.006924389609139083,"breakevenPct":34.816961320897214},{"delta":0.15,"premium":1.6291666666666667,"strike":56.94444444444444,"iv":0.9272555555555556,"gamma":0.012622222222222222,"theta":-0.07344444444444445,"vega":0.047233333333333336,"rho":-0.010042799990805762,"breakevenPct":23.23719431338083},{"delta":0.2,"premium":1.9806818181818182,"strike":61.389462809917354,"iv":0.7810380165289256,"gamma":0.01752293388429752,"theta":-0.07362376033057852,"vega":0.056196177685950414,"rho":-0.013254614959207241,"breakevenPct":17.556507088904333},{"delta":0.25,"premium":2.5488636363636363,"strike":63.97210743801653,"iv":0.7521123966942149,"gamma":0.020725413223140497,"theta":-0.0805452479338843,"vega":0.06399576446280993,"rho":-0.016612110460135866,"breakevenPct":14.760971687964343},{"delta":0.3,"premium":3.228384194053208,"strike":66.17762128325509,"iv":0.7368080594679186,"gamma":0.02298920187793427,"theta":-0.08589076682316119,"vega":0.0697614241001565,"rho":-0.020048565400305033,"breakevenPct":12.643301291698755},{"delta":0.35,"premium":3.9815140845070416,"strike":68.13380281690141,"iv":0.7305091549295775,"gamma":0.024632394366197182,"theta":-0.0901943661971831,"vega":0.07418239436619718,"rho":-0.02353722276043722,"breakevenPct":10.973787493207933},{"delta":0.4,"premium":4.744002943340692,"strike":70.08462104488595,"iv":0.7242478292862399,"gamma":0.026223693892568067,"theta":-0.09429323031640911,"vega":0.07843892568064753,"rho":-0.027032694088266994,"breakevenPct":9.324704272071537},{"delta":0.45,"premium":5.700588668138337,"strike":71.92420897718911,"iv":0.7187658572479765,"gamma":0.026738778513612952,"theta":-0.09414606328182487,"vega":0.07928513612950698,"rho":-0.030669481180955374,"breakevenPct":8.09933345954653},{"delta":0.5,"premium":6.657174392935984,"strike":73.76379690949227,"iv":0.7132838852097131,"gamma":0.027253863134657837,"theta":-0.09399889624724062,"vega":0.08013134657836644,"rho":-0.034306268273643754,"breakevenPct":6.873962647021522},{"delta":0.55,"premium":7.801032702237524,"strike":75.70567986230637,"iv":0.713368330464716,"gamma":0.02720481927710843,"theta":-0.09325077452667814,"vega":0.07992375215146298,"rho":-0.0380845855880867,"breakevenPct":5.766517957162297},{"delta":0.6,"premium":9.328571428571427,"strike":77.85714285714286,"iv":0.7248571428571429,"gamma":0.026,"theta":-0.09127142857142857,"vega":0.07755714285714285,"rho":-0.04215286725929507,"breakevenPct":4.900678006423217},{"delta":0.65,"premium":10.85597140454163,"strike":80.00841042893188,"iv":0.7362239697224559,"gamma":0.024794785534062235,"theta":-0.08926114381833475,"vega":0.07517762825904122,"rho":-0.04622102189391622,"breakevenPct":4.034916702206152},{"delta":0.7,"premium":12.348822539949534,"strike":82.11101766190075,"iv":0.7172164003364172,"gamma":0.023491169049621532,"theta":-0.07954709840201853,"vega":0.069584693019344,"rho":-0.05025754441831843,"breakevenPct":3.1887383819716666},{"delta":0.75,"premium":13.841673675357441,"strike":84.21362489486964,"iv":0.6982088309503786,"gamma":0.022187552565180825,"theta":-0.06983305298570228,"vega":0.06399175777964676,"rho":-0.05429406694272064,"breakevenPct":2.3425600617371796},{"delta":0.8,"premium":15.923290845886445,"strike":86.81344148319815,"iv":0.6850068366164542,"gamma":0.019850289687137892,"theta":-0.05858354577056778,"vega":0.05624206257242178,"rho":-0.05878773995038519,"breakevenPct":1.6234379165810437},{"delta":0.85,"premium":18.356662804171496,"strike":89.71031286210892,"iv":0.675273348783314,"gamma":0.0168954808806489,"theta":-0.04641668597914253,"vega":0.047203823870220166,"rho":-0.06355453481226717,"breakevenPct":0.9802247322544679},{"delta":0.9,"premium":23.863701067615654,"strike":95.58718861209964,"iv":0.7152103202846974,"gamma":0.012047686832740215,"theta":-0.0343135231316726,"vega":0.035595729537366554,"rho":-0.0707381892919769,"breakevenPct":0.46698925272830066}]},"raw":{"call":[{"delta":0.1,"premium":0.6382648449785387,"strike":95.9774096299976,"iv":0.7218044952994692,"gamma":0.012125722399635115,"theta":-0.04502074193857236,"vega":0.035672401678418654,"rho":0.005059558540784059,"breakevenPct":34.076706182314915},{"delta":0.15,"premium":1.2467133396366992,"strike":97.13146641453204,"iv":0.8888627906264318,"gamma":0.013078801117765586,"theta":-0.07288797800599389,"vega":0.047137655422972186,"rho":0.007420252015553986,"breakevenPct":36.52259194305958},{"delta":0.2,"premium":1.5709214501510576,"strike":88.78398791540785,"iv":0.7628932024169185,"gamma":0.018021450151057404,"theta":-0.07572658610271904,"vega":0.05657794561933535,"rho":0.00997374002919534,"breakevenPct":25.388439308297126},{"delta":0.25,"premium":2.024093655589124,"strike":85.00755287009063,"iv":0.7386484894259819,"gamma":0.021193655589123866,"theta":-0.08388368580060424,"vega":0.06458398791540786,"rho":0.012436604015121956,"breakevenPct":20.77663964152062},{"delta":0.3,"premium":2.665031503150315,"strike":82.75427542754275,"iv":0.7548590459045905,"gamma":0.02236777677767777,"theta":-0.09297272727272726,"vega":0.06976516651665167,"rho":0.014780485157484716,"breakevenPct":18.539143672901847},{"delta":0.35,"premium":3.306345634563456,"strike":80.5040504050405,"iv":0.7711506750675068,"gamma":0.023537893789378938,"theta":-0.10206363636363636,"vega":0.07494068406840684,"rho":0.017124127857275205,"breakevenPct":16.306405827926675},{"delta":0.4,"premium":4.021082251082252,"strike":78.32034632034632,"iv":0.7760093506493507,"gamma":0.02427030303030303,"theta":-0.10665307359307359,"vega":0.07771246753246754,"rho":0.019414763877614993,"breakevenPct":14.267872011419058},{"delta":0.45,"premium":4.757012987012987,"strike":76.15584415584415,"iv":0.7775677922077922,"gamma":0.024876363636363637,"theta":-0.10994311688311688,"vega":0.07979038961038962,"rho":0.02169009900079375,"breakevenPct":12.28539708972682},{"delta":0.5,"premium":5.571422829581994,"strike":74.06350482315112,"iv":0.7784,"gamma":0.02505016077170418,"theta":-0.11121302250803858,"vega":0.08043175241157556,"rho":0.023907612904795223,"breakevenPct":10.51197287362354},{"delta":0.55,"premium":6.475763665594856,"strike":72.05385852090032,"iv":0.7784,"gamma":0.02472861736334405,"theta":-0.11016800643086816,"vega":0.07942692926045015,"rho":0.026058868158494827,"breakevenPct":8.978104616285288},{"delta":0.6,"premium":7.380104501607717,"strike":70.04421221864952,"iv":0.7784,"gamma":0.024407073954983923,"theta":-0.10912299035369775,"vega":0.07842210610932476,"rho":0.028210123412194428,"breakevenPct":7.444236358947041},{"delta":0.65,"premium":8.466415543219668,"strike":68.06106264869152,"iv":0.7702564631245044,"gamma":0.02331419508326725,"theta":-0.10274028548770817,"vega":0.07417311657414749,"rho":0.030228669310490053,"breakevenPct":6.199664435069642},{"delta":0.7,"premium":9.55681998413957,"strike":66.07850911974623,"iv":0.7619297383029342,"gamma":0.022203965107057893,"theta":-0.09623750991276765,"vega":0.06985114988104679,"rho":0.03224422992676228,"breakevenPct":4.961600199675004},{"delta":0.75,"premium":10.969825072886298,"strike":63.89212827988338,"iv":0.76300583090379,"gamma":0.020337026239067055,"theta":-0.08862303206997084,"vega":0.06393265306122449,"rho":0.03401256500443162,"breakevenPct":3.888361577532167},{"delta":0.8,"premium":12.767687074829936,"strike":61.4625850340136,"iv":0.7752993197278911,"gamma":0.017567346938775506,"theta":-0.07968231292517006,"vega":0.0561095238095238,"rho":0.0354859643518379,"breakevenPct":3.011757020321304},{"delta":0.85,"premium":15.25998389694042,"strike":58.39774557165861,"iv":0.8103228663446055,"gamma":0.014169565217391303,"theta":-0.0701341384863124,"vega":0.04697777777777778,"rho":0.03641389154349896,"breakevenPct":2.2172210222023696},{"delta":0.9,"premium":19.294444444444448,"strike":53.888888888888886,"iv":0.8967,"gamma":0.009677777777777775,"theta":-0.0594111111111111,"vega":0.03548888888888888,"rho":0.03612664892861098,"breakevenPct":1.558886113423996}],"put":[{"delta":0.1,"premium":1.3840353223206696,"strike":48.35493299448214,"iv":1.2782333795490548,"gamma":0.0070698827893830645,"theta":-0.07474042158072496,"vega":0.03529271219710085,"rho":-0.006924389609139083,"breakevenPct":34.816961320897214},{"delta":0.15,"premium":1.6291666666666667,"strike":56.94444444444444,"iv":0.9272555555555556,"gamma":0.012622222222222222,"theta":-0.07344444444444445,"vega":0.047233333333333336,"rho":-0.010042799990805762,"breakevenPct":23.23719431338083},{"delta":0.2,"premium":1.9806818181818182,"strike":61.389462809917354,"iv":0.7810380165289256,"gamma":0.01752293388429752,"theta":-0.07362376033057852,"vega":0.056196177685950414,"rho":-0.013254614959207241,"breakevenPct":17.556507088904333},{"delta":0.25,"premium":2.5488636363636363,"strike":63.97210743801653,"iv":0.7521123966942149,"gamma":0.020725413223140497,"theta":-0.0805452479338843,"vega":0.06399576446280993,"rho":-0.016612110460135866,"breakevenPct":14.760971687964343},{"delta":0.3,"premium":3.228384194053208,"strike":66.17762128325509,"iv":0.7368080594679186,"gamma":0.02298920187793427,"theta":-0.08589076682316119,"vega":0.0697614241001565,"rho":-0.020048565400305033,"breakevenPct":12.643301291698755},{"delta":0.35,"premium":3.9815140845070416,"strike":68.13380281690141,"iv":0.7305091549295775,"gamma":0.024632394366197182,"theta":-0.0901943661971831,"vega":0.07418239436619718,"rho":-0.02353722276043722,"breakevenPct":10.973787493207933},{"delta":0.4,"premium":4.744002943340692,"strike":70.08462104488595,"iv":0.7242478292862399,"gamma":0.026223693892568067,"theta":-0.09429323031640911,"vega":0.07843892568064753,"rho":-0.027032694088266994,"breakevenPct":9.324704272071537},{"delta":0.45,"premium":5.700588668138337,"strike":71.92420897718911,"iv":0.7187658572479765,"gamma":0.026738778513612952,"theta":-0.09414606328182487,"vega":0.07928513612950698,"rho":-0.030669481180955374,"breakevenPct":8.09933345954653},{"delta":0.5,"premium":6.657174392935984,"strike":73.76379690949227,"iv":0.7132838852097131,"gamma":0.027253863134657837,"theta":-0.09399889624724062,"vega":0.08013134657836644,"rho":-0.034306268273643754,"breakevenPct":6.873962647021522},{"delta":0.55,"premium":7.801032702237524,"strike":75.70567986230637,"iv":0.713368330464716,"gamma":0.02720481927710843,"theta":-0.09325077452667814,"vega":0.07992375215146298,"rho":-0.0380845855880867,"breakevenPct":5.766517957162297},{"delta":0.6,"premium":9.328571428571427,"strike":77.85714285714286,"iv":0.7248571428571429,"gamma":0.026,"theta":-0.09127142857142857,"vega":0.07755714285714285,"rho":-0.04215286725929507,"breakevenPct":4.900678006423217},{"delta":0.65,"premium":10.85597140454163,"strike":80.00841042893188,"iv":0.7362239697224559,"gamma":0.024794785534062235,"theta":-0.08926114381833475,"vega":0.07517762825904122,"rho":-0.04622102189391622,"breakevenPct":4.034916702206152},{"delta":0.7,"premium":12.348822539949534,"strike":82.11101766190075,"iv":0.7172164003364172,"gamma":0.023491169049621532,"theta":-0.07954709840201853,"vega":0.069584693019344,"rho":-0.05025754441831843,"breakevenPct":3.1887383819716666},{"delta":0.75,"premium":13.841673675357441,"strike":84.21362489486964,"iv":0.6982088309503786,"gamma":0.022187552565180825,"theta":-0.06983305298570228,"vega":0.06399175777964676,"rho":-0.05429406694272064,"breakevenPct":2.3425600617371796},{"delta":0.8,"premium":15.923290845886445,"strike":86.81344148319815,"iv":0.6850068366164542,"gamma":0.019850289687137892,"theta":-0.05858354577056778,"vega":0.05624206257242178,"rho":-0.05878773995038519,"breakevenPct":1.6234379165810437},{"delta":0.85,"premium":18.356662804171496,"strike":89.71031286210892,"iv":0.675273348783314,"gamma":0.0168954808806489,"theta":-0.04641668597914253,"vega":0.047203823870220166,"rho":-0.06355453481226717,"breakevenPct":0.9802247322544679},{"delta":0.9,"premium":23.863701067615654,"strike":95.58718861209964,"iv":0.7152103202846974,"gamma":0.012047686832740215,"theta":-0.0343135231316726,"vega":0.035595729537366554,"rho":-0.0707381892919769,"breakevenPct":0.46698925272830066}]}},"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"}}