{"symbol":"XMVM","url":"https://intraalpha.com/companies/XMVM","capturedAt":"2026-10-23T04:07:19.607Z","state":"ready","quote":{"symbol":"XMVM","last_price":73.47,"prev_close":72.75,"regular_close":73.47,"change":0.72,"change_pct":0.9897,"regular_change":0.72,"regular_change_pct":0.9897,"extended_change":0,"extended_change_pct":0,"bid":72.56,"ask":77.37,"bid_size":200,"ask_size":100,"volume":47740,"vwap":72.806085,"open":72.71,"high":73.57,"low":72.45,"close":73.47,"trade_count":346,"last_trade_at":"2026-10-23T00:00:00.027058346Z","last_quote_at":"2026-10-23T00:00:00.305337467Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:15.048716648-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":496000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.55,"dividend_yield":0.02,"inception_date":"2005-03-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:19.307794+00:00"},"optionObservedAt":"2026-10-22T19:49:50.113Z","bars":[{"c":72.5838,"h":72.5838,"l":72.47,"n":6,"o":72.47,"t":"2026-10-16T13:30:00Z","v":713,"vw":72.491739},{"c":72.9401,"h":72.9401,"l":72.9401,"n":1,"o":72.9401,"t":"2026-10-16T13:55:00Z","v":379,"vw":72.9401},{"c":73.06,"h":73.06,"l":73.06,"n":3,"o":73.06,"t":"2026-10-16T14:00:00Z","v":103,"vw":73.06},{"c":72.76,"h":72.88,"l":72.76,"n":7,"o":72.88,"t":"2026-10-16T14:15:00Z","v":528,"vw":72.83},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-16T14:30:00Z","v":155,"vw":73},{"c":72.97,"h":72.97,"l":72.92,"n":2,"o":72.92,"t":"2026-10-16T14:40:00Z","v":272,"vw":72.945184},{"c":72.99,"h":73,"l":72.84,"n":6,"o":72.99,"t":"2026-10-16T14:45:00Z","v":473,"vw":72.955},{"c":72.81,"h":72.81,"l":72.81,"n":4,"o":72.81,"t":"2026-10-16T14:50:00Z","v":105,"vw":72.81},{"c":72.93,"h":72.93,"l":72.93,"n":2,"o":72.93,"t":"2026-10-16T15:00:00Z","v":870,"vw":72.93},{"c":72.9935,"h":72.9935,"l":72.9935,"n":1,"o":72.9935,"t":"2026-10-16T15:15:00Z","v":376,"vw":72.9935},{"c":72.88,"h":73,"l":72.88,"n":10,"o":72.93,"t":"2026-10-16T15:20:00Z","v":1385,"vw":72.962307},{"c":72.84,"h":72.84,"l":72.76,"n":16,"o":72.81,"t":"2026-10-16T15:25:00Z","v":1613,"vw":72.800481},{"c":72.84,"h":72.84,"l":72.78,"n":7,"o":72.78,"t":"2026-10-16T15:30:00Z","v":745,"vw":72.825063},{"c":72.7847,"h":72.81,"l":72.72,"n":6,"o":72.81,"t":"2026-10-16T15:35:00Z","v":3095,"vw":72.793826},{"c":72.69,"h":72.74,"l":72.68,"n":10,"o":72.71,"t":"2026-10-16T15:40:00Z","v":841,"vw":72.697176},{"c":72.64,"h":72.745,"l":72.64,"n":5,"o":72.745,"t":"2026-10-16T15:50:00Z","v":570,"vw":72.722612},{"c":72.58,"h":72.58,"l":72.52,"n":6,"o":72.57,"t":"2026-10-16T16:00:00Z","v":543,"vw":72.558636},{"c":72.56,"h":72.65,"l":72.55,"n":12,"o":72.6443,"t":"2026-10-16T16:20:00Z","v":1372,"vw":72.600861},{"c":72.66,"h":72.7,"l":72.5758,"n":13,"o":72.6,"t":"2026-10-16T16:25:00Z","v":2084,"vw":72.627767},{"c":72.5581,"h":72.5581,"l":72.5201,"n":5,"o":72.54,"t":"2026-10-16T16:30:00Z","v":1229,"vw":72.526849},{"c":72.37,"h":72.37,"l":72.37,"n":2,"o":72.37,"t":"2026-10-16T17:05:00Z","v":112,"vw":72.37},{"c":72.414,"h":72.414,"l":72.414,"n":1,"o":72.414,"t":"2026-10-16T17:20:00Z","v":552,"vw":72.414},{"c":72.4,"h":72.4,"l":72.4,"n":5,"o":72.4,"t":"2026-10-16T17:25:00Z","v":399,"vw":72.4},{"c":72.445,"h":72.445,"l":72.445,"n":2,"o":72.445,"t":"2026-10-16T17:40:00Z","v":378,"vw":72.445},{"c":72.405,"h":72.405,"l":72.405,"n":1,"o":72.405,"t":"2026-10-16T18:10:00Z","v":421,"vw":72.405},{"c":72.405,"h":72.405,"l":72.405,"n":2,"o":72.405,"t":"2026-10-16T18:15:00Z","v":3984,"vw":72.405},{"c":72.5399,"h":72.5399,"l":72.5399,"n":1,"o":72.5399,"t":"2026-10-16T18:20:00Z","v":101,"vw":72.5399},{"c":72.4,"h":72.4,"l":72.4,"n":2,"o":72.4,"t":"2026-10-16T18:25:00Z","v":3263,"vw":72.4},{"c":72.36,"h":72.4252,"l":72.35,"n":4,"o":72.4252,"t":"2026-10-16T18:30:00Z","v":1504,"vw":72.410855},{"c":72.4,"h":72.4,"l":72.3746,"n":4,"o":72.3746,"t":"2026-10-16T18:35:00Z","v":861,"vw":72.380259},{"c":72.41,"h":72.41,"l":72.4,"n":7,"o":72.4,"t":"2026-10-16T18:40:00Z","v":1407,"vw":72.407323},{"c":72.43,"h":72.43,"l":72.43,"n":2,"o":72.43,"t":"2026-10-16T18:50:00Z","v":115,"vw":72.43},{"c":72.415,"h":72.415,"l":72.415,"n":2,"o":72.415,"t":"2026-10-16T18:55:00Z","v":237,"vw":72.415},{"c":72.3404,"h":72.36,"l":72.3404,"n":5,"o":72.36,"t":"2026-10-16T19:00:00Z","v":223,"vw":72.350151},{"c":72.39,"h":72.39,"l":72.3,"n":8,"o":72.3,"t":"2026-10-16T19:25:00Z","v":1558,"vw":72.312517},{"c":72.388,"h":72.405,"l":72.388,"n":5,"o":72.39,"t":"2026-10-16T19:35:00Z","v":1870,"vw":72.39067},{"c":72.375,"h":72.375,"l":72.375,"n":3,"o":72.375,"t":"2026-10-16T19:40:00Z","v":201,"vw":72.375},{"c":72.39,"h":72.415,"l":72.37,"n":5,"o":72.37,"t":"2026-10-16T19:45:00Z","v":1246,"vw":72.400621},{"c":72.47,"h":72.57,"l":72.47,"n":5,"o":72.54,"t":"2026-10-16T19:55:00Z","v":675,"vw":72.544916},{"c":72.61,"h":72.61,"l":72.61,"n":3,"o":72.61,"t":"2026-10-16T20:00:00Z","v":170,"vw":72.61},{"c":72.43,"h":72.43,"l":72.43,"n":7,"o":72.43,"t":"2026-10-19T13:30:00Z","v":504,"vw":72.43},{"c":72.63,"h":72.65,"l":72.47,"n":4,"o":72.47,"t":"2026-10-19T13:40:00Z","v":757,"vw":72.534729},{"c":72.47,"h":72.47,"l":72.47,"n":2,"o":72.47,"t":"2026-10-19T13:45:00Z","v":1456,"vw":72.47},{"c":72.53,"h":72.6,"l":72.46,"n":3,"o":72.46,"t":"2026-10-19T13:50:00Z","v":300,"vw":72.53},{"c":72.59,"h":72.59,"l":72.465,"n":3,"o":72.465,"t":"2026-10-19T13:55:00Z","v":374,"vw":72.531845},{"c":72.385,"h":72.39,"l":72.3594,"n":7,"o":72.3594,"t":"2026-10-19T14:00:00Z","v":1942,"vw":72.362301},{"c":72.2799,"h":72.2799,"l":72.2799,"n":1,"o":72.2799,"t":"2026-10-19T14:05:00Z","v":100,"vw":72.2799},{"c":72.47,"h":72.47,"l":72.25,"n":7,"o":72.25,"t":"2026-10-19T14:10:00Z","v":700,"vw":72.367143},{"c":72.31,"h":72.42,"l":72.31,"n":8,"o":72.31,"t":"2026-10-19T14:15:00Z","v":583,"vw":72.345},{"c":72.14,"h":72.23,"l":72.14,"n":10,"o":72.23,"t":"2026-10-19T14:20:00Z","v":837,"vw":72.20375},{"c":72.09,"h":72.13,"l":72.07,"n":17,"o":72.13,"t":"2026-10-19T14:25:00Z","v":1306,"vw":72.091761},{"c":72.13,"h":72.18,"l":72.07,"n":17,"o":72.125,"t":"2026-10-19T14:30:00Z","v":4475,"vw":72.146579},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-10-19T14:50:00Z","v":1693,"vw":72.01},{"c":72.0106,"h":72.0106,"l":72.0106,"n":2,"o":72.0106,"t":"2026-10-19T14:55:00Z","v":134,"vw":72.0106},{"c":72.11,"h":72.2,"l":72.11,"n":9,"o":72.2,"t":"2026-10-19T15:00:00Z","v":703,"vw":72.155746},{"c":72.148,"h":72.148,"l":72.14,"n":3,"o":72.14,"t":"2026-10-19T15:05:00Z","v":872,"vw":72.147079},{"c":72.26,"h":72.26,"l":72.135,"n":17,"o":72.135,"t":"2026-10-19T15:10:00Z","v":1724,"vw":72.177061},{"c":72.235,"h":72.235,"l":72.235,"n":1,"o":72.235,"t":"2026-10-19T15:25:00Z","v":140,"vw":72.235},{"c":72.275,"h":72.275,"l":72.27,"n":3,"o":72.27,"t":"2026-10-19T15:35:00Z","v":511,"vw":72.274022},{"c":72.1826,"h":72.28,"l":72.1826,"n":8,"o":72.28,"t":"2026-10-19T15:50:00Z","v":2736,"vw":72.20791},{"c":72.12,"h":72.19,"l":72.12,"n":19,"o":72.19,"t":"2026-10-19T16:00:00Z","v":1571,"vw":72.166923},{"c":72.08,"h":72.08,"l":72.08,"n":3,"o":72.08,"t":"2026-10-19T16:05:00Z","v":746,"vw":72.08},{"c":72.02,"h":72.05,"l":72.02,"n":13,"o":72.02,"t":"2026-10-19T16:25:00Z","v":711,"vw":72.027772},{"c":72.01,"h":72.01,"l":72.01,"n":11,"o":72.01,"t":"2026-10-19T16:30:00Z","v":647,"vw":72.01},{"c":72.055,"h":72.055,"l":72.055,"n":2,"o":72.055,"t":"2026-10-19T16:35:00Z","v":1477,"vw":72.055},{"c":72.06,"h":72.06,"l":72.055,"n":3,"o":72.055,"t":"2026-10-19T16:45:00Z","v":300,"vw":72.0575},{"c":72.06,"h":72.06,"l":72.055,"n":5,"o":72.055,"t":"2026-10-19T16:50:00Z","v":500,"vw":72.0575},{"c":72.055,"h":72.055,"l":71.9708,"n":7,"o":71.9708,"t":"2026-10-19T16:55:00Z","v":897,"vw":72.018157},{"c":72.055,"h":72.055,"l":72.055,"n":1,"o":72.055,"t":"2026-10-19T17:00:00Z","v":145,"vw":72.055},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-10-19T17:05:00Z","v":100,"vw":72.01},{"c":72.055,"h":72.055,"l":72.055,"n":4,"o":72.055,"t":"2026-10-19T17:25:00Z","v":662,"vw":72.055},{"c":72.0405,"h":72.0405,"l":72.0405,"n":1,"o":72.0405,"t":"2026-10-19T17:30:00Z","v":431,"vw":72.0405},{"c":72.055,"h":72.055,"l":72.055,"n":2,"o":72.055,"t":"2026-10-19T17:35:00Z","v":114,"vw":72.055},{"c":72.1209,"h":72.1209,"l":72.03,"n":3,"o":72.03,"t":"2026-10-19T17:40:00Z","v":394,"vw":72.074758},{"c":72.065,"h":72.065,"l":71.99,"n":3,"o":71.99,"t":"2026-10-19T17:45:00Z","v":300,"vw":72.015},{"c":71.98,"h":72.099,"l":71.98,"n":4,"o":72.099,"t":"2026-10-19T18:25:00Z","v":357,"vw":72.029814},{"c":71.895,"h":71.895,"l":71.895,"n":1,"o":71.895,"t":"2026-10-19T18:35:00Z","v":784,"vw":71.895},{"c":71.93,"h":71.93,"l":71.93,"n":1,"o":71.93,"t":"2026-10-19T18:40:00Z","v":200,"vw":71.93},{"c":71.94,"h":71.94,"l":71.94,"n":1,"o":71.94,"t":"2026-10-19T18:45:00Z","v":108,"vw":71.94},{"c":71.945,"h":71.9995,"l":71.945,"n":6,"o":71.9995,"t":"2026-10-19T19:00:00Z","v":334,"vw":71.975419},{"c":71.86,"h":71.945,"l":71.86,"n":8,"o":71.8703,"t":"2026-10-19T19:10:00Z","v":2443,"vw":71.892616},{"c":71.845,"h":71.845,"l":71.845,"n":4,"o":71.845,"t":"2026-10-19T19:15:00Z","v":433,"vw":71.845},{"c":71.875,"h":71.895,"l":71.875,"n":5,"o":71.895,"t":"2026-10-19T19:30:00Z","v":1905,"vw":71.892987},{"c":71.8207,"h":71.88,"l":71.8207,"n":4,"o":71.88,"t":"2026-10-19T19:35:00Z","v":6401,"vw":71.82838},{"c":71.985,"h":72.1499,"l":71.985,"n":4,"o":72.1499,"t":"2026-10-19T19:50:00Z","v":483,"vw":72.073734},{"c":71.82,"h":71.92,"l":71.82,"n":12,"o":71.89,"t":"2026-10-19T19:55:00Z","v":3923,"vw":71.893337},{"c":72.32,"h":72.32,"l":72,"n":7,"o":72,"t":"2026-10-20T13:30:00Z","v":2643,"vw":72.220435},{"c":72.61,"h":72.77,"l":72.59,"n":29,"o":72.73,"t":"2026-10-20T13:55:00Z","v":2404,"vw":72.686464},{"c":72.5,"h":72.57,"l":72.5,"n":6,"o":72.57,"t":"2026-10-20T14:00:00Z","v":221,"vw":72.535},{"c":72.45,"h":72.45,"l":72.43,"n":3,"o":72.43,"t":"2026-10-20T14:05:00Z","v":1134,"vw":72.448182},{"c":72.535,"h":72.535,"l":72.535,"n":1,"o":72.535,"t":"2026-10-20T14:10:00Z","v":157,"vw":72.535},{"c":72.65,"h":72.65,"l":72.52,"n":7,"o":72.52,"t":"2026-10-20T14:20:00Z","v":565,"vw":72.6004},{"c":72.64,"h":72.66,"l":72.64,"n":5,"o":72.64,"t":"2026-10-20T14:25:00Z","v":501,"vw":72.646},{"c":72.65,"h":72.7899,"l":72.65,"n":8,"o":72.7899,"t":"2026-10-20T14:30:00Z","v":950,"vw":72.679458},{"c":72.56,"h":72.57,"l":72.56,"n":2,"o":72.57,"t":"2026-10-20T14:35:00Z","v":95184,"vw":72.560011},{"c":72.58,"h":72.58,"l":72.58,"n":2,"o":72.58,"t":"2026-10-20T14:40:00Z","v":518,"vw":72.58},{"c":72.8809,"h":72.8809,"l":72.795,"n":5,"o":72.795,"t":"2026-10-20T14:50:00Z","v":513,"vw":72.832821},{"c":72.835,"h":72.835,"l":72.7501,"n":2,"o":72.7501,"t":"2026-10-20T14:55:00Z","v":270,"vw":72.803556},{"c":72.82,"h":72.82,"l":72.82,"n":1,"o":72.82,"t":"2026-10-20T15:00:00Z","v":170,"vw":72.82},{"c":72.76,"h":72.76,"l":72.76,"n":3,"o":72.76,"t":"2026-10-20T15:05:00Z","v":300,"vw":72.76},{"c":72.63,"h":72.845,"l":72.61,"n":32,"o":72.72,"t":"2026-10-20T15:10:00Z","v":3751,"vw":72.725811},{"c":72.755,"h":72.755,"l":72.73,"n":3,"o":72.73,"t":"2026-10-20T15:15:00Z","v":214,"vw":72.7425},{"c":72.6903,"h":72.71,"l":72.6903,"n":6,"o":72.71,"t":"2026-10-20T15:20:00Z","v":1976,"vw":72.694525},{"c":72.69,"h":72.69,"l":72.69,"n":7,"o":72.69,"t":"2026-10-20T15:25:00Z","v":618,"vw":72.69},{"c":72.68,"h":72.68,"l":72.67,"n":7,"o":72.68,"t":"2026-10-20T15:40:00Z","v":318,"vw":72.676667},{"c":72.66,"h":72.66,"l":72.65,"n":9,"o":72.65,"t":"2026-10-20T15:45:00Z","v":614,"vw":72.658},{"c":72.6367,"h":72.675,"l":72.5913,"n":4,"o":72.5913,"t":"2026-10-20T15:50:00Z","v":644,"vw":72.626339},{"c":72.64,"h":72.665,"l":72.64,"n":5,"o":72.65,"t":"2026-10-20T15:55:00Z","v":403,"vw":72.65125},{"c":72.59,"h":72.59,"l":72.59,"n":2,"o":72.59,"t":"2026-10-20T16:05:00Z","v":106,"vw":72.59},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-10-20T16:10:00Z","v":115,"vw":72.62},{"c":72.56,"h":72.58,"l":72.56,"n":5,"o":72.58,"t":"2026-10-20T16:15:00Z","v":406,"vw":72.5725},{"c":72.57,"h":72.57,"l":72.56,"n":5,"o":72.565,"t":"2026-10-20T16:20:00Z","v":438,"vw":72.565},{"c":72.58,"h":72.58,"l":72.57,"n":5,"o":72.57,"t":"2026-10-20T16:25:00Z","v":241,"vw":72.575},{"c":72.63,"h":72.65,"l":72.565,"n":23,"o":72.61,"t":"2026-10-20T16:30:00Z","v":2504,"vw":72.604762},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-20T16:35:00Z","v":100,"vw":72.65},{"c":72.7,"h":72.7,"l":72.7,"n":4,"o":72.7,"t":"2026-10-20T16:50:00Z","v":304,"vw":72.7},{"c":72.63,"h":72.63,"l":72.63,"n":3,"o":72.63,"t":"2026-10-20T16:55:00Z","v":204,"vw":72.63},{"c":72.59,"h":72.59,"l":72.59,"n":2,"o":72.59,"t":"2026-10-20T17:05:00Z","v":388,"vw":72.59},{"c":72.6311,"h":72.6311,"l":72.6311,"n":2,"o":72.6311,"t":"2026-10-20T17:30:00Z","v":264,"vw":72.6311},{"c":72.69,"h":72.75,"l":72.69,"n":3,"o":72.71,"t":"2026-10-20T17:40:00Z","v":300,"vw":72.716667},{"c":72.75,"h":72.75,"l":72.75,"n":13,"o":72.75,"t":"2026-10-20T17:45:00Z","v":626,"vw":72.75},{"c":72.74,"h":72.74,"l":72.6956,"n":4,"o":72.6956,"t":"2026-10-20T17:50:00Z","v":466,"vw":72.705316},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-20T18:00:00Z","v":100,"vw":72.8},{"c":72.875,"h":72.875,"l":72.75,"n":5,"o":72.75,"t":"2026-10-20T18:10:00Z","v":1056,"vw":72.833196},{"c":72.81,"h":72.91,"l":72.75,"n":22,"o":72.89,"t":"2026-10-20T18:15:00Z","v":1786,"vw":72.852},{"c":72.78,"h":72.83,"l":72.78,"n":7,"o":72.83,"t":"2026-10-20T18:20:00Z","v":430,"vw":72.796667},{"c":72.74,"h":72.74,"l":72.74,"n":1,"o":72.74,"t":"2026-10-20T18:25:00Z","v":100,"vw":72.74},{"c":72.74,"h":72.74,"l":72.74,"n":2,"o":72.74,"t":"2026-10-20T18:30:00Z","v":110,"vw":72.74},{"c":72.74,"h":72.74,"l":72.74,"n":6,"o":72.74,"t":"2026-10-20T18:40:00Z","v":509,"vw":72.74},{"c":72.83,"h":72.83,"l":72.76,"n":7,"o":72.76,"t":"2026-10-20T18:45:00Z","v":773,"vw":72.81928},{"c":72.745,"h":72.745,"l":72.745,"n":3,"o":72.745,"t":"2026-10-20T18:50:00Z","v":520,"vw":72.745},{"c":72.745,"h":72.839,"l":72.745,"n":3,"o":72.839,"t":"2026-10-20T18:55:00Z","v":868,"vw":72.762647},{"c":72.82,"h":72.8248,"l":72.8,"n":5,"o":72.82,"t":"2026-10-20T19:00:00Z","v":632,"vw":72.817342},{"c":72.77,"h":72.77,"l":72.77,"n":1,"o":72.77,"t":"2026-10-20T19:20:00Z","v":405,"vw":72.77},{"c":72.8595,"h":72.8595,"l":72.8595,"n":1,"o":72.8595,"t":"2026-10-20T19:25:00Z","v":135,"vw":72.8595},{"c":72.77,"h":72.77,"l":72.7172,"n":6,"o":72.7172,"t":"2026-10-20T19:35:00Z","v":531,"vw":72.75447},{"c":72.81,"h":72.85,"l":72.8,"n":21,"o":72.82,"t":"2026-10-20T19:55:00Z","v":2718,"vw":72.821173},{"c":72.88,"h":72.88,"l":72.88,"n":4,"o":72.88,"t":"2026-10-20T20:00:00Z","v":104,"vw":72.88},{"c":73.01,"h":73.01,"l":73.01,"n":5,"o":73.01,"t":"2026-10-21T13:30:00Z","v":1272,"vw":73.01},{"c":73.11,"h":73.14,"l":72.8,"n":9,"o":72.8,"t":"2026-10-21T13:35:00Z","v":1236,"vw":73.008604},{"c":72.88,"h":72.97,"l":72.88,"n":13,"o":72.88,"t":"2026-10-21T13:45:00Z","v":1302,"vw":72.933846},{"c":72.92,"h":72.92,"l":72.92,"n":5,"o":72.92,"t":"2026-10-21T14:00:00Z","v":319,"vw":72.92},{"c":72.88,"h":73.03,"l":72.88,"n":6,"o":72.99,"t":"2026-10-21T14:15:00Z","v":2100,"vw":73.014762},{"c":73.04,"h":73.0499,"l":73,"n":4,"o":73.0499,"t":"2026-10-21T14:20:00Z","v":1454,"vw":73.037596},{"c":72.938,"h":73.04,"l":72.89,"n":7,"o":73.04,"t":"2026-10-21T14:25:00Z","v":439,"vw":72.954024},{"c":72.997,"h":72.997,"l":72.91,"n":6,"o":72.91,"t":"2026-10-21T14:30:00Z","v":613,"vw":72.963082},{"c":73.04,"h":73.041,"l":72.98,"n":4,"o":73.041,"t":"2026-10-21T14:35:00Z","v":470,"vw":73.027596},{"c":72.87,"h":72.87,"l":72.87,"n":3,"o":72.87,"t":"2026-10-21T14:45:00Z","v":537,"vw":72.87},{"c":72.87,"h":73.01,"l":72.87,"n":11,"o":72.89,"t":"2026-10-21T15:05:00Z","v":1602,"vw":72.909687},{"c":72.9,"h":72.9,"l":72.9,"n":6,"o":72.9,"t":"2026-10-21T15:15:00Z","v":253,"vw":72.9},{"c":72.87,"h":72.8801,"l":72.87,"n":9,"o":72.8801,"t":"2026-10-21T15:25:00Z","v":1244,"vw":72.878285},{"c":72.86,"h":72.86,"l":72.86,"n":2,"o":72.86,"t":"2026-10-21T15:35:00Z","v":171,"vw":72.86},{"c":72.87,"h":72.8807,"l":72.87,"n":2,"o":72.8807,"t":"2026-10-21T15:40:00Z","v":443,"vw":72.878285},{"c":72.8938,"h":72.8938,"l":72.8938,"n":1,"o":72.8938,"t":"2026-10-21T15:50:00Z","v":394,"vw":72.8938},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-10-21T15:55:00Z","v":125,"vw":72.87},{"c":73,"h":73,"l":73,"n":5,"o":73,"t":"2026-10-21T16:10:00Z","v":240,"vw":73},{"c":72.835,"h":72.835,"l":72.835,"n":2,"o":72.835,"t":"2026-10-21T16:30:00Z","v":450,"vw":72.835},{"c":72.86,"h":72.86,"l":72.84,"n":8,"o":72.84,"t":"2026-10-21T16:35:00Z","v":599,"vw":72.844},{"c":72.82,"h":72.88,"l":72.79,"n":18,"o":72.81,"t":"2026-10-21T16:40:00Z","v":985,"vw":72.815714},{"c":72.79,"h":72.79,"l":72.79,"n":2,"o":72.79,"t":"2026-10-21T16:45:00Z","v":103,"vw":72.79},{"c":72.83,"h":72.83,"l":72.83,"n":1,"o":72.83,"t":"2026-10-21T16:55:00Z","v":100,"vw":72.83},{"c":72.83,"h":72.85,"l":72.83,"n":3,"o":72.85,"t":"2026-10-21T17:00:00Z","v":236,"vw":72.84},{"c":72.835,"h":72.835,"l":72.835,"n":1,"o":72.835,"t":"2026-10-21T17:20:00Z","v":590,"vw":72.835},{"c":72.93,"h":72.93,"l":72.93,"n":2,"o":72.93,"t":"2026-10-21T17:25:00Z","v":421,"vw":72.93},{"c":72.88,"h":72.88,"l":72.86,"n":10,"o":72.86,"t":"2026-10-21T17:30:00Z","v":809,"vw":72.87},{"c":72.93,"h":72.95,"l":72.85,"n":11,"o":72.85,"t":"2026-10-21T17:35:00Z","v":2449,"vw":72.8857},{"c":72.88,"h":72.94,"l":72.87,"n":8,"o":72.91,"t":"2026-10-21T17:40:00Z","v":727,"vw":72.905},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-10-21T17:50:00Z","v":100,"vw":72.86},{"c":72.94,"h":72.94,"l":72.94,"n":2,"o":72.94,"t":"2026-10-21T17:55:00Z","v":126,"vw":72.94},{"c":72.95,"h":72.95,"l":72.95,"n":1,"o":72.95,"t":"2026-10-21T18:45:00Z","v":100,"vw":72.95},{"c":72.92,"h":72.92,"l":72.75,"n":4,"o":72.75,"t":"2026-10-21T19:00:00Z","v":286,"vw":72.829574},{"c":72.79,"h":72.79,"l":72.79,"n":1,"o":72.79,"t":"2026-10-21T19:25:00Z","v":459,"vw":72.79},{"c":72.755,"h":72.755,"l":72.755,"n":2,"o":72.755,"t":"2026-10-21T19:30:00Z","v":518,"vw":72.755},{"c":72.9031,"h":72.9031,"l":72.88,"n":3,"o":72.88,"t":"2026-10-21T19:50:00Z","v":319,"vw":72.894937},{"c":73,"h":73,"l":72.87,"n":5,"o":72.87,"t":"2026-10-21T19:55:00Z","v":595,"vw":72.948944},{"c":72.75,"h":72.75,"l":72.75,"n":4,"o":72.75,"t":"2026-10-21T20:00:00Z","v":303,"vw":72.75},{"c":72.84,"h":72.84,"l":72.71,"n":5,"o":72.71,"t":"2026-10-22T13:30:00Z","v":386,"vw":72.755614},{"c":72.82,"h":72.82,"l":72.82,"n":2,"o":72.82,"t":"2026-10-22T13:45:00Z","v":200,"vw":72.82},{"c":72.97,"h":72.97,"l":72.97,"n":1,"o":72.97,"t":"2026-10-22T13:50:00Z","v":139,"vw":72.97},{"c":72.8401,"h":73.056,"l":72.8401,"n":5,"o":73.056,"t":"2026-10-22T14:05:00Z","v":890,"vw":72.880769},{"c":72.9299,"h":73.03,"l":72.85,"n":21,"o":72.9,"t":"2026-10-22T14:10:00Z","v":1233,"vw":72.92959},{"c":72.94,"h":72.94,"l":72.87,"n":3,"o":72.87,"t":"2026-10-22T14:15:00Z","v":458,"vw":72.909432},{"c":72.82,"h":72.97,"l":72.82,"n":3,"o":72.97,"t":"2026-10-22T14:25:00Z","v":213,"vw":72.895},{"c":72.62,"h":72.62,"l":72.62,"n":2,"o":72.62,"t":"2026-10-22T14:30:00Z","v":252,"vw":72.62},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-10-22T14:45:00Z","v":367,"vw":72.62},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-22T15:00:00Z","v":209,"vw":72.45},{"c":72.64,"h":72.67,"l":72.6,"n":13,"o":72.64,"t":"2026-10-22T15:05:00Z","v":19483,"vw":72.602451},{"c":72.6,"h":72.61,"l":72.6,"n":5,"o":72.61,"t":"2026-10-22T15:10:00Z","v":243,"vw":72.605},{"c":72.76,"h":72.76,"l":72.63,"n":11,"o":72.635,"t":"2026-10-22T15:15:00Z","v":974,"vw":72.672663},{"c":72.63,"h":72.68,"l":72.63,"n":5,"o":72.63,"t":"2026-10-22T15:20:00Z","v":492,"vw":72.6425},{"c":72.685,"h":72.7,"l":72.62,"n":4,"o":72.7,"t":"2026-10-22T15:25:00Z","v":579,"vw":72.683276},{"c":72.73,"h":72.73,"l":72.605,"n":8,"o":72.605,"t":"2026-10-22T15:40:00Z","v":615,"vw":72.673321},{"c":72.825,"h":72.87,"l":72.74,"n":8,"o":72.74,"t":"2026-10-22T15:50:00Z","v":704,"vw":72.82},{"c":72.88,"h":72.88,"l":72.88,"n":3,"o":72.88,"t":"2026-10-22T16:05:00Z","v":394,"vw":72.88},{"c":72.8573,"h":73.0264,"l":72.71,"n":5,"o":73.0264,"t":"2026-10-22T16:10:00Z","v":6927,"vw":72.812543},{"c":72.98,"h":73.12,"l":72.955,"n":4,"o":72.955,"t":"2026-10-22T16:15:00Z","v":592,"vw":72.991318},{"c":73.01,"h":73.18,"l":73.01,"n":4,"o":73.18,"t":"2026-10-22T16:25:00Z","v":424,"vw":73.114024},{"c":73.1881,"h":73.1881,"l":73.1881,"n":2,"o":73.1881,"t":"2026-10-22T16:55:00Z","v":168,"vw":73.1881},{"c":73.075,"h":73.075,"l":73.075,"n":1,"o":73.075,"t":"2026-10-22T17:05:00Z","v":336,"vw":73.075},{"c":73.075,"h":73.1682,"l":72.9818,"n":3,"o":73.1682,"t":"2026-10-22T17:20:00Z","v":470,"vw":73.078569},{"c":73.2,"h":73.2,"l":73.2,"n":2,"o":73.2,"t":"2026-10-22T17:30:00Z","v":102,"vw":73.2},{"c":73.2,"h":73.2782,"l":73.19,"n":7,"o":73.2782,"t":"2026-10-22T17:40:00Z","v":1204,"vw":73.222731},{"c":73.21,"h":73.21,"l":73.21,"n":3,"o":73.21,"t":"2026-10-22T17:45:00Z","v":201,"vw":73.21},{"c":73.19,"h":73.19,"l":73.19,"n":6,"o":73.19,"t":"2026-10-22T17:50:00Z","v":1100,"vw":73.19},{"c":73.2272,"h":73.2272,"l":73.2272,"n":2,"o":73.2272,"t":"2026-10-22T18:05:00Z","v":193,"vw":73.2272},{"c":73.16,"h":73.16,"l":73.16,"n":2,"o":73.16,"t":"2026-10-22T18:10:00Z","v":362,"vw":73.16},{"c":73.325,"h":73.48,"l":73.325,"n":2,"o":73.48,"t":"2026-10-22T18:25:00Z","v":684,"vw":73.4025},{"c":73.28,"h":73.28,"l":73.27,"n":10,"o":73.27,"t":"2026-10-22T18:35:00Z","v":1419,"vw":73.273165},{"c":73.315,"h":73.315,"l":73.29,"n":3,"o":73.29,"t":"2026-10-22T18:40:00Z","v":252,"vw":73.303479},{"c":73.345,"h":73.345,"l":73.345,"n":1,"o":73.345,"t":"2026-10-22T18:50:00Z","v":195,"vw":73.345},{"c":73.35,"h":73.53,"l":73.17,"n":9,"o":73.17,"t":"2026-10-22T18:55:00Z","v":449,"vw":73.34234},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-22T19:40:00Z","v":372,"vw":73.35},{"c":73.356,"h":73.356,"l":73.356,"n":2,"o":73.356,"t":"2026-10-22T19:50:00Z","v":636,"vw":73.356},{"c":73.47,"h":73.57,"l":73.47,"n":12,"o":73.55,"t":"2026-10-22T19:55:00Z","v":1019,"vw":73.520847}],"history":[{"c":56.06,"h":57.23,"l":55.95,"n":135,"o":57.23,"t":"2024-10-21T04:00:00Z","v":12418,"vw":56.492347},{"c":56.01,"h":56.1499,"l":55.68,"n":119,"o":55.95,"t":"2024-10-22T04:00:00Z","v":10815,"vw":55.961795},{"c":55.8521,"h":56.182,"l":55.53,"n":116,"o":55.97,"t":"2024-10-23T04:00:00Z","v":10479,"vw":55.901091},{"c":56.1176,"h":56.1383,"l":55.82,"n":93,"o":55.96,"t":"2024-10-24T04:00:00Z","v":5396,"vw":55.93224},{"c":55.6175,"h":56.32,"l":55.5586,"n":200,"o":56.32,"t":"2024-10-25T04:00:00Z","v":7639,"vw":55.810296},{"c":56.4467,"h":56.48,"l":55.8,"n":163,"o":55.8,"t":"2024-10-28T04:00:00Z","v":10485,"vw":56.249678},{"c":56.1001,"h":56.1691,"l":55.86,"n":99,"o":55.86,"t":"2024-10-29T04:00:00Z","v":7136,"vw":55.998589},{"c":56.59,"h":56.9797,"l":56.0748,"n":120,"o":56.18,"t":"2024-10-30T04:00:00Z","v":10751,"vw":56.636665},{"c":55.6313,"h":56.4732,"l":55.6313,"n":143,"o":56.44,"t":"2024-10-31T04:00:00Z","v":12625,"vw":55.808137},{"c":55.48,"h":56.1806,"l":55.37,"n":155,"o":55.98,"t":"2024-11-01T04:00:00Z","v":11915,"vw":55.634659},{"c":55.5614,"h":55.85,"l":55.26,"n":166,"o":55.26,"t":"2024-11-04T05:00:00Z","v":18818,"vw":55.6019},{"c":56.4772,"h":56.4772,"l":55.36,"n":104,"o":55.36,"t":"2024-11-05T05:00:00Z","v":8022,"vw":56.145833},{"c":60.33,"h":60.42,"l":58.91,"n":138,"o":58.91,"t":"2024-11-06T05:00:00Z","v":14906,"vw":59.722899},{"c":59.55,"h":60.22,"l":59.43,"n":195,"o":60.22,"t":"2024-11-07T05:00:00Z","v":21637,"vw":59.723139},{"c":59.7513,"h":59.9171,"l":59.38,"n":141,"o":59.38,"t":"2024-11-08T05:00:00Z","v":17544,"vw":59.648432},{"c":60.6271,"h":60.93,"l":60.4501,"n":226,"o":60.49,"t":"2024-11-11T05:00:00Z","v":32172,"vw":60.693436},{"c":59.8067,"h":60.56,"l":59.6678,"n":255,"o":60.29,"t":"2024-11-12T05:00:00Z","v":22809,"vw":60.115997},{"c":59.46,"h":60.23,"l":59.46,"n":154,"o":60.23,"t":"2024-11-13T05:00:00Z","v":12905,"vw":59.947059},{"c":59.3005,"h":59.89,"l":59.03,"n":170,"o":59.89,"t":"2024-11-14T05:00:00Z","v":13381,"vw":59.384316},{"c":58.8898,"h":59.445,"l":58.61,"n":225,"o":59.32,"t":"2024-11-15T05:00:00Z","v":15142,"vw":58.942249},{"c":59.0357,"h":59.22,"l":58.9101,"n":188,"o":58.94,"t":"2024-11-18T05:00:00Z","v":21179,"vw":59.048533},{"c":58.7053,"h":58.83,"l":58.33,"n":191,"o":58.33,"t":"2024-11-19T05:00:00Z","v":71571,"vw":58.725169},{"c":58.7934,"h":58.8,"l":58.4801,"n":178,"o":58.61,"t":"2024-11-20T05:00:00Z","v":22876,"vw":58.559386},{"c":59.93,"h":60.11,"l":59.06,"n":143,"o":59.06,"t":"2024-11-21T05:00:00Z","v":15220,"vw":59.786934},{"c":60.8989,"h":60.9292,"l":60,"n":172,"o":60,"t":"2024-11-22T05:00:00Z","v":14939,"vw":60.661515},{"c":62.0282,"h":62.4999,"l":61.58,"n":216,"o":61.58,"t":"2024-11-25T05:00:00Z","v":16712,"vw":62.154703},{"c":61.6231,"h":61.7767,"l":61.2135,"n":183,"o":61.7,"t":"2024-11-26T05:00:00Z","v":12507,"vw":61.541125},{"c":61.23,"h":62.1569,"l":61.23,"n":137,"o":61.86,"t":"2024-11-27T05:00:00Z","v":11831,"vw":61.588423},{"c":61.5348,"h":61.9999,"l":61.44,"n":79,"o":61.58,"t":"2024-11-29T05:00:00Z","v":7786,"vw":61.623331},{"c":61.2125,"h":61.52,"l":60.9101,"n":113,"o":61.5,"t":"2024-12-02T05:00:00Z","v":13386,"vw":61.247786},{"c":60.9276,"h":61.27,"l":60.714,"n":186,"o":61.27,"t":"2024-12-03T05:00:00Z","v":11705,"vw":61.001051},{"c":60.6773,"h":60.915,"l":60.1901,"n":164,"o":60.86,"t":"2024-12-04T05:00:00Z","v":6928,"vw":60.665406},{"c":60.3265,"h":60.9479,"l":60.3265,"n":127,"o":60.67,"t":"2024-12-05T05:00:00Z","v":50118,"vw":60.513882},{"c":59.9771,"h":60.065,"l":59.74,"n":120,"o":60.065,"t":"2024-12-06T05:00:00Z","v":15799,"vw":59.884283},{"c":59.5715,"h":60.3826,"l":59.5095,"n":158,"o":60.3,"t":"2024-12-09T05:00:00Z","v":9431,"vw":59.864377},{"c":59.165,"h":59.8496,"l":59.0383,"n":143,"o":59.71,"t":"2024-12-10T05:00:00Z","v":8344,"vw":59.639442},{"c":59.6668,"h":59.8399,"l":59.45,"n":136,"o":59.53,"t":"2024-12-11T05:00:00Z","v":9630,"vw":59.613563},{"c":59.1452,"h":59.6,"l":59.0954,"n":119,"o":59.6,"t":"2024-12-12T05:00:00Z","v":11596,"vw":59.349448},{"c":58.5875,"h":59.23,"l":58.43,"n":101,"o":59.23,"t":"2024-12-13T05:00:00Z","v":11774,"vw":58.673521},{"c":58.5289,"h":58.75,"l":58.4571,"n":141,"o":58.54,"t":"2024-12-16T05:00:00Z","v":12540,"vw":58.600128},{"c":57.63,"h":58.351,"l":57.36,"n":219,"o":58.23,"t":"2024-12-17T05:00:00Z","v":18457,"vw":57.655894},{"c":55.388,"h":57.87,"l":55.08,"n":144,"o":57.73,"t":"2024-12-18T05:00:00Z","v":11134,"vw":56.218493},{"c":55.0721,"h":56.05,"l":55.03,"n":110,"o":56.05,"t":"2024-12-19T05:00:00Z","v":9001,"vw":55.396786},{"c":55.3926,"h":56.0381,"l":54.8,"n":216,"o":54.83,"t":"2024-12-20T05:00:00Z","v":31285,"vw":55.455425},{"c":55.3703,"h":55.41,"l":54.799,"n":121,"o":55.27,"t":"2024-12-23T05:00:00Z","v":12732,"vw":55.103822},{"c":55.8452,"h":55.8452,"l":55.3997,"n":96,"o":55.58,"t":"2024-12-24T05:00:00Z","v":12547,"vw":55.5992},{"c":56.1559,"h":56.17,"l":55.72,"n":161,"o":55.72,"t":"2024-12-26T05:00:00Z","v":9395,"vw":55.960876},{"c":55.5458,"h":56.1733,"l":55.2761,"n":148,"o":55.9,"t":"2024-12-27T05:00:00Z","v":44375,"vw":55.517226},{"c":55.3183,"h":55.45,"l":54.7576,"n":153,"o":55.38,"t":"2024-12-30T05:00:00Z","v":28934,"vw":55.228546},{"c":55.42,"h":55.65,"l":55.1876,"n":132,"o":55.65,"t":"2024-12-31T05:00:00Z","v":15477,"vw":55.341279},{"c":54.9312,"h":55.8,"l":54.87,"n":106,"o":55.8,"t":"2025-01-02T05:00:00Z","v":15817,"vw":55.292296},{"c":55.4692,"h":55.4991,"l":54.8426,"n":134,"o":55.19,"t":"2025-01-03T05:00:00Z","v":14402,"vw":55.301316},{"c":55.191,"h":55.9889,"l":55.11,"n":195,"o":55.71,"t":"2025-01-06T05:00:00Z","v":10991,"vw":55.699969},{"c":54.84,"h":55.4325,"l":54.62,"n":199,"o":55.33,"t":"2025-01-07T05:00:00Z","v":13887,"vw":54.972313},{"c":54.8934,"h":54.95,"l":54.285,"n":277,"o":54.53,"t":"2025-01-08T05:00:00Z","v":43766,"vw":54.769115},{"c":53.8502,"h":54.26,"l":53.6,"n":216,"o":54.26,"t":"2025-01-10T05:00:00Z","v":25639,"vw":53.910371},{"c":54.3484,"h":54.3999,"l":53.4566,"n":157,"o":53.49,"t":"2025-01-13T05:00:00Z","v":24208,"vw":54.01166},{"c":55.5039,"h":55.5999,"l":54.76,"n":147,"o":54.76,"t":"2025-01-14T05:00:00Z","v":15839,"vw":55.298775},{"c":56.5979,"h":56.98,"l":56.2643,"n":92,"o":56.98,"t":"2025-01-15T05:00:00Z","v":15299,"vw":56.562061},{"c":56.6887,"h":56.7,"l":56.2501,"n":143,"o":56.69,"t":"2025-01-16T05:00:00Z","v":13748,"vw":56.494493},{"c":56.86,"h":57.1899,"l":56.82,"n":146,"o":57.0812,"t":"2025-01-17T05:00:00Z","v":9746,"vw":57.015369},{"c":57.8,"h":57.8,"l":57.28,"n":143,"o":57.28,"t":"2025-01-21T05:00:00Z","v":13928,"vw":57.501764},{"c":57.27,"h":57.6461,"l":57.1636,"n":145,"o":57.63,"t":"2025-01-22T05:00:00Z","v":18075,"vw":57.374354},{"c":57.35,"h":57.54,"l":56.9601,"n":170,"o":57.09,"t":"2025-01-23T05:00:00Z","v":29613,"vw":57.382763},{"c":57.04,"h":57.3899,"l":57.0345,"n":128,"o":57.16,"t":"2025-01-24T05:00:00Z","v":15812,"vw":57.193562},{"c":57.4805,"h":57.825,"l":56.97,"n":283,"o":56.97,"t":"2025-01-27T05:00:00Z","v":12940,"vw":57.379094},{"c":57.5355,"h":57.7176,"l":57.1721,"n":163,"o":57.64,"t":"2025-01-28T05:00:00Z","v":56614,"vw":57.292289},{"c":57.4697,"h":57.8443,"l":57.1338,"n":114,"o":57.29,"t":"2025-01-29T05:00:00Z","v":111559,"vw":57.579113},{"c":58.13,"h":58.47,"l":57.89,"n":113,"o":58.03,"t":"2025-01-30T05:00:00Z","v":10622,"vw":58.168203},{"c":57.6368,"h":58.3,"l":57.555,"n":139,"o":58.03,"t":"2025-01-31T05:00:00Z","v":18988,"vw":58.007615},{"c":56.75,"h":57.1885,"l":56.08,"n":157,"o":56.31,"t":"2025-02-03T05:00:00Z","v":13515,"vw":56.780439},{"c":57.1087,"h":57.19,"l":56.675,"n":151,"o":56.73,"t":"2025-02-04T05:00:00Z","v":13898,"vw":57.017125},{"c":57.79,"h":57.8,"l":57.21,"n":247,"o":57.315,"t":"2025-02-05T05:00:00Z","v":38671,"vw":57.629544},{"c":57.8709,"h":58.0999,"l":57.545,"n":106,"o":57.92,"t":"2025-02-06T05:00:00Z","v":9697,"vw":57.901193},{"c":57.19,"h":57.84,"l":57.0501,"n":170,"o":57.84,"t":"2025-02-07T05:00:00Z","v":19301,"vw":57.340439},{"c":56.9589,"h":57.55,"l":56.9496,"n":156,"o":57.55,"t":"2025-02-10T05:00:00Z","v":17105,"vw":57.222266},{"c":57.1549,"h":57.26,"l":56.772,"n":193,"o":56.84,"t":"2025-02-11T05:00:00Z","v":11456,"vw":57.104716},{"c":56.5,"h":56.79,"l":56.425,"n":100,"o":56.77,"t":"2025-02-12T05:00:00Z","v":13425,"vw":56.618902},{"c":56.98,"h":57.15,"l":56.53,"n":116,"o":56.85,"t":"2025-02-13T05:00:00Z","v":27722,"vw":56.74959},{"c":57.1035,"h":57.62,"l":57.05,"n":99,"o":57.16,"t":"2025-02-14T05:00:00Z","v":8894,"vw":57.189687},{"c":57.57,"h":57.63,"l":56.9601,"n":219,"o":57.03,"t":"2025-02-18T05:00:00Z","v":13533,"vw":57.42407},{"c":57.2102,"h":57.2999,"l":56.9021,"n":136,"o":57.26,"t":"2025-02-19T05:00:00Z","v":11570,"vw":57.172059},{"c":56.57,"h":57.1874,"l":56.177,"n":165,"o":56.9,"t":"2025-02-20T05:00:00Z","v":10734,"vw":56.604029},{"c":55.38,"h":56.7571,"l":55.3685,"n":144,"o":56.7571,"t":"2025-02-21T05:00:00Z","v":11372,"vw":55.992125},{"c":55.5,"h":55.9399,"l":55.4915,"n":113,"o":55.76,"t":"2025-02-24T05:00:00Z","v":18958,"vw":55.609275},{"c":55.6629,"h":55.9468,"l":55.28,"n":128,"o":55.7,"t":"2025-02-25T05:00:00Z","v":13754,"vw":55.662724},{"c":55.837,"h":56.28,"l":55.4915,"n":94,"o":55.92,"t":"2025-02-26T05:00:00Z","v":10941,"vw":55.992867},{"c":55.6337,"h":56.29,"l":55.53,"n":111,"o":56.29,"t":"2025-02-27T05:00:00Z","v":11331,"vw":55.856084},{"c":56.0934,"h":56.1099,"l":55.41,"n":188,"o":55.56,"t":"2025-02-28T05:00:00Z","v":13083,"vw":55.746446},{"c":55.1183,"h":56.385,"l":54.8123,"n":180,"o":56.24,"t":"2025-03-03T05:00:00Z","v":9519,"vw":55.943681},{"c":53.7602,"h":54.58,"l":53.3841,"n":187,"o":54.58,"t":"2025-03-04T05:00:00Z","v":12953,"vw":53.843598},{"c":54.36,"h":54.47,"l":53.415,"n":180,"o":53.81,"t":"2025-03-05T05:00:00Z","v":11457,"vw":53.820457},{"c":53.756,"h":54.0647,"l":53.53,"n":112,"o":53.77,"t":"2025-03-06T05:00:00Z","v":6005,"vw":53.794173},{"c":54.0623,"h":54.0623,"l":52.8701,"n":130,"o":53.8,"t":"2025-03-07T05:00:00Z","v":6934,"vw":53.51331},{"c":52.67,"h":53.7006,"l":52.5632,"n":165,"o":53.27,"t":"2025-03-10T04:00:00Z","v":17846,"vw":53.293337},{"c":52.32,"h":52.82,"l":52,"n":165,"o":52.82,"t":"2025-03-11T04:00:00Z","v":28286,"vw":52.562878},{"c":52.3154,"h":53,"l":52.05,"n":153,"o":53,"t":"2025-03-12T04:00:00Z","v":6789,"vw":52.460287},{"c":51.5965,"h":52.515,"l":51.43,"n":119,"o":52.36,"t":"2025-03-13T04:00:00Z","v":29997,"vw":51.537532},{"c":52.7491,"h":52.7491,"l":52.0417,"n":152,"o":52.1,"t":"2025-03-14T04:00:00Z","v":16237,"vw":52.427221},{"c":53.3363,"h":53.5,"l":52.66,"n":162,"o":52.66,"t":"2025-03-17T04:00:00Z","v":11971,"vw":53.138865},{"c":53.1066,"h":53.3,"l":52.9657,"n":105,"o":53.28,"t":"2025-03-18T04:00:00Z","v":10453,"vw":53.138099},{"c":53.8161,"h":54.15,"l":53.24,"n":131,"o":53.24,"t":"2025-03-19T04:00:00Z","v":11621,"vw":53.696884},{"c":53.6313,"h":54.115,"l":53.42,"n":124,"o":53.42,"t":"2025-03-20T04:00:00Z","v":15280,"vw":53.811283},{"c":53.1471,"h":53.3699,"l":52.725,"n":114,"o":53,"t":"2025-03-21T04:00:00Z","v":6214,"vw":53.095466},{"c":54.1949,"h":54.1949,"l":53.5,"n":132,"o":53.53,"t":"2025-03-24T04:00:00Z","v":8708,"vw":53.906927},{"c":53.9844,"h":54.3256,"l":53.9844,"n":107,"o":54.3,"t":"2025-03-25T04:00:00Z","v":6753,"vw":54.227074},{"c":53.8556,"h":54.405,"l":53.795,"n":99,"o":54.3244,"t":"2025-03-26T04:00:00Z","v":4875,"vw":54.192707},{"c":53.4551,"h":53.73,"l":53.3406,"n":219,"o":53.62,"t":"2025-03-27T04:00:00Z","v":6844,"vw":53.502329},{"c":52.567,"h":53.4,"l":52.32,"n":191,"o":53.4,"t":"2025-03-28T04:00:00Z","v":23839,"vw":52.680287},{"c":52.7442,"h":53.121,"l":51.85,"n":141,"o":51.85,"t":"2025-03-31T04:00:00Z","v":70493,"vw":52.616514},{"c":53.1515,"h":53.3603,"l":52.3001,"n":137,"o":52.665,"t":"2025-04-01T04:00:00Z","v":12026,"vw":52.846468},{"c":53.8726,"h":53.91,"l":52.69,"n":121,"o":52.69,"t":"2025-04-02T04:00:00Z","v":12944,"vw":53.601952},{"c":50.112,"h":51.07,"l":50.112,"n":209,"o":50.6999,"t":"2025-04-03T04:00:00Z","v":51972,"vw":50.596397},{"c":47.9013,"h":48.557,"l":46.8922,"n":296,"o":48.41,"t":"2025-04-04T04:00:00Z","v":41201,"vw":47.923964},{"c":47.1866,"h":48.2615,"l":45.6844,"n":310,"o":46.2,"t":"2025-04-07T04:00:00Z","v":54798,"vw":47.187388},{"c":46.54,"h":49.04,"l":46.219,"n":174,"o":49.03,"t":"2025-04-08T04:00:00Z","v":38884,"vw":47.743261},{"c":50.4895,"h":50.5914,"l":45.7665,"n":208,"o":45.9,"t":"2025-04-09T04:00:00Z","v":45596,"vw":47.296745},{"c":48.4357,"h":49.276,"l":47.465,"n":156,"o":49.23,"t":"2025-04-10T04:00:00Z","v":18049,"vw":48.572935},{"c":48.7559,"h":48.91,"l":47.3357,"n":156,"o":48.11,"t":"2025-04-11T04:00:00Z","v":12321,"vw":48.30608},{"c":49.61,"h":49.6899,"l":48.9426,"n":138,"o":49.52,"t":"2025-04-14T04:00:00Z","v":16870,"vw":49.290742},{"c":49.6743,"h":50.04,"l":49.39,"n":142,"o":49.39,"t":"2025-04-15T04:00:00Z","v":11476,"vw":49.743658},{"c":49.1778,"h":49.8839,"l":48.7,"n":128,"o":49.46,"t":"2025-04-16T04:00:00Z","v":19447,"vw":49.385384},{"c":49.64,"h":50.04,"l":49.44,"n":151,"o":49.44,"t":"2025-04-17T04:00:00Z","v":23287,"vw":49.720577},{"c":48.7234,"h":49.32,"l":48.24,"n":135,"o":49.25,"t":"2025-04-21T04:00:00Z","v":39074,"vw":48.401045},{"c":50.187,"h":50.2399,"l":49.26,"n":187,"o":49.26,"t":"2025-04-22T04:00:00Z","v":14064,"vw":49.818344},{"c":50.8022,"h":51.955,"l":50.8022,"n":171,"o":51.41,"t":"2025-04-23T04:00:00Z","v":15757,"vw":51.446802},{"c":51.5518,"h":51.689,"l":50.69,"n":120,"o":50.84,"t":"2025-04-24T04:00:00Z","v":10237,"vw":51.370883},{"c":51.3043,"h":51.55,"l":51.1103,"n":140,"o":51.26,"t":"2025-04-25T04:00:00Z","v":8266,"vw":51.293443},{"c":51.5148,"h":51.69,"l":51.05,"n":144,"o":51.24,"t":"2025-04-28T04:00:00Z","v":16652,"vw":51.515979},{"c":51.7247,"h":51.85,"l":51.16,"n":101,"o":51.4593,"t":"2025-04-29T04:00:00Z","v":4662,"vw":51.486485},{"c":51.35,"h":51.35,"l":50.42,"n":90,"o":50.92,"t":"2025-04-30T04:00:00Z","v":14901,"vw":50.983646},{"c":51.6368,"h":52.1201,"l":51.05,"n":109,"o":51.16,"t":"2025-05-01T04:00:00Z","v":6502,"vw":51.539512},{"c":52.7372,"h":52.88,"l":52.39,"n":148,"o":52.39,"t":"2025-05-02T04:00:00Z","v":27052,"vw":52.731358},{"c":52.54,"h":53.1634,"l":52.38,"n":154,"o":52.38,"t":"2025-05-05T04:00:00Z","v":9214,"vw":52.942961},{"c":52.5699,"h":52.7599,"l":52.16,"n":149,"o":52.35,"t":"2025-05-06T04:00:00Z","v":15343,"vw":52.406095},{"c":52.7216,"h":53.0299,"l":52.62,"n":189,"o":52.64,"t":"2025-05-07T04:00:00Z","v":19411,"vw":52.855729},{"c":53.5911,"h":53.85,"l":52.96,"n":100,"o":53.2,"t":"2025-05-08T04:00:00Z","v":8782,"vw":53.650447},{"c":53.2597,"h":53.77,"l":53.2265,"n":170,"o":53.77,"t":"2025-05-09T04:00:00Z","v":19323,"vw":53.457591},{"c":55.23,"h":55.32,"l":54.7569,"n":132,"o":55.27,"t":"2025-05-12T04:00:00Z","v":11066,"vw":55.068971},{"c":55.3458,"h":55.5868,"l":55.2,"n":129,"o":55.2,"t":"2025-05-13T04:00:00Z","v":11269,"vw":55.373434},{"c":55.1323,"h":55.3814,"l":54.9749,"n":101,"o":55.0401,"t":"2025-05-14T04:00:00Z","v":6860,"vw":55.170992},{"c":55.2028,"h":55.2799,"l":54.8706,"n":79,"o":55.09,"t":"2025-05-15T04:00:00Z","v":8157,"vw":55.052713},{"c":55.6588,"h":55.7077,"l":55.0466,"n":84,"o":55.36,"t":"2025-05-16T04:00:00Z","v":8365,"vw":55.415039},{"c":55.31,"h":55.6899,"l":55.25,"n":150,"o":55.25,"t":"2025-05-19T04:00:00Z","v":21379,"vw":55.476505},{"c":55.2651,"h":55.6699,"l":55.1,"n":115,"o":55.4985,"t":"2025-05-20T04:00:00Z","v":7376,"vw":55.431525},{"c":53.7961,"h":54.92,"l":53.7961,"n":164,"o":54.92,"t":"2025-05-21T04:00:00Z","v":12450,"vw":54.321168},{"c":53.6836,"h":53.9164,"l":53.4801,"n":129,"o":53.68,"t":"2025-05-22T04:00:00Z","v":7328,"vw":53.67679},{"c":53.5576,"h":53.7799,"l":52.85,"n":121,"o":52.85,"t":"2025-05-23T04:00:00Z","v":9032,"vw":53.475715},{"c":54.8073,"h":54.87,"l":53.95,"n":130,"o":54.31,"t":"2025-05-27T04:00:00Z","v":7483,"vw":54.498142},{"c":54.1338,"h":54.6399,"l":54.1338,"n":373,"o":54.6399,"t":"2025-05-28T04:00:00Z","v":34780,"vw":54.318479},{"c":54.3964,"h":54.56,"l":54.02,"n":112,"o":54.56,"t":"2025-05-29T04:00:00Z","v":13233,"vw":54.295577},{"c":54.05,"h":54.25,"l":53.8101,"n":79,"o":54.19,"t":"2025-05-30T04:00:00Z","v":7791,"vw":54.092158},{"c":53.8301,"h":53.88,"l":53.285,"n":111,"o":53.84,"t":"2025-06-02T04:00:00Z","v":3848,"vw":53.637573},{"c":54.497,"h":54.65,"l":53.845,"n":117,"o":53.91,"t":"2025-06-03T04:00:00Z","v":9374,"vw":54.355837},{"c":54.1764,"h":54.5664,"l":54.14,"n":95,"o":54.4,"t":"2025-06-04T04:00:00Z","v":11573,"vw":54.289619},{"c":53.8194,"h":54.14,"l":53.49,"n":91,"o":54,"t":"2025-06-05T04:00:00Z","v":6743,"vw":53.788829},{"c":54.6134,"h":54.6134,"l":54.3301,"n":94,"o":54.4965,"t":"2025-06-06T04:00:00Z","v":7559,"vw":54.419123},{"c":54.72,"h":54.99,"l":54.5,"n":102,"o":54.7011,"t":"2025-06-09T04:00:00Z","v":13102,"vw":54.659759},{"c":55.09,"h":55.1653,"l":54.6528,"n":119,"o":54.82,"t":"2025-06-10T04:00:00Z","v":15486,"vw":54.908982},{"c":54.7815,"h":55.26,"l":54.63,"n":95,"o":55.26,"t":"2025-06-11T04:00:00Z","v":17009,"vw":54.912713},{"c":54.788,"h":54.87,"l":54.4047,"n":85,"o":54.415,"t":"2025-06-12T04:00:00Z","v":8860,"vw":54.733631},{"c":53.79,"h":54.4172,"l":53.6901,"n":102,"o":54.13,"t":"2025-06-13T04:00:00Z","v":34246,"vw":54.171655},{"c":54.4017,"h":54.7699,"l":54.2756,"n":113,"o":54.43,"t":"2025-06-16T04:00:00Z","v":10115,"vw":54.586966},{"c":53.829,"h":54.3189,"l":53.683,"n":126,"o":54,"t":"2025-06-17T04:00:00Z","v":6513,"vw":54.002744},{"c":54.0418,"h":54.51,"l":53.87,"n":138,"o":53.87,"t":"2025-06-18T04:00:00Z","v":12827,"vw":54.362082},{"c":54.45,"h":54.515,"l":54.1001,"n":106,"o":54.28,"t":"2025-06-20T04:00:00Z","v":22631,"vw":54.334886},{"c":54.885,"h":54.885,"l":53.99,"n":99,"o":53.99,"t":"2025-06-23T04:00:00Z","v":3580,"vw":54.34662},{"c":55.1725,"h":55.6999,"l":55.1725,"n":113,"o":55.18,"t":"2025-06-24T04:00:00Z","v":9834,"vw":55.413606},{"c":54.543,"h":55.09,"l":54.4901,"n":84,"o":55.09,"t":"2025-06-25T04:00:00Z","v":14720,"vw":54.693612},{"c":55.355,"h":55.355,"l":54.74,"n":150,"o":54.81,"t":"2025-06-26T04:00:00Z","v":12184,"vw":55.079478},{"c":55.587,"h":55.9301,"l":55.34,"n":112,"o":55.66,"t":"2025-06-27T04:00:00Z","v":11268,"vw":55.634047},{"c":55.6259,"h":55.86,"l":55.4626,"n":157,"o":55.86,"t":"2025-06-30T04:00:00Z","v":16026,"vw":55.588108},{"c":56.699,"h":56.995,"l":55.6,"n":152,"o":55.6,"t":"2025-07-01T04:00:00Z","v":7540,"vw":56.54137},{"c":57.2379,"h":57.2379,"l":56.54,"n":111,"o":56.78,"t":"2025-07-02T04:00:00Z","v":7922,"vw":56.818438},{"c":57.744,"h":57.88,"l":57.591,"n":76,"o":57.61,"t":"2025-07-03T04:00:00Z","v":5331,"vw":57.676068},{"c":57.03,"h":57.8899,"l":56.9004,"n":160,"o":57.52,"t":"2025-07-07T04:00:00Z","v":16208,"vw":57.253379},{"c":57.4275,"h":57.76,"l":57.3,"n":166,"o":57.3,"t":"2025-07-08T04:00:00Z","v":8246,"vw":57.549318},{"c":57.6239,"h":57.73,"l":57.3328,"n":204,"o":57.65,"t":"2025-07-09T04:00:00Z","v":10999,"vw":57.47866},{"c":57.9084,"h":58.2074,"l":57.57,"n":126,"o":57.59,"t":"2025-07-10T04:00:00Z","v":5450,"vw":57.914433},{"c":57.406,"h":57.72,"l":57.19,"n":141,"o":57.72,"t":"2025-07-11T04:00:00Z","v":10902,"vw":57.404066},{"c":57.6396,"h":57.6396,"l":57.355,"n":86,"o":57.3947,"t":"2025-07-14T04:00:00Z","v":4495,"vw":57.491373},{"c":56.2686,"h":57.79,"l":56.2686,"n":107,"o":57.79,"t":"2025-07-15T04:00:00Z","v":64098,"vw":56.659423},{"c":56.5338,"h":56.75,"l":55.9201,"n":134,"o":56.52,"t":"2025-07-16T04:00:00Z","v":15497,"vw":56.303295},{"c":56.98,"h":57.0914,"l":56.5,"n":220,"o":56.62,"t":"2025-07-17T04:00:00Z","v":13286,"vw":56.853981},{"c":57.0588,"h":57.41,"l":56.81,"n":72,"o":57.41,"t":"2025-07-18T04:00:00Z","v":28597,"vw":57.03009},{"c":56.9153,"h":57.5592,"l":56.9001,"n":100,"o":57.41,"t":"2025-07-21T04:00:00Z","v":12416,"vw":57.283461},{"c":57.5943,"h":57.72,"l":56.99,"n":105,"o":56.99,"t":"2025-07-22T04:00:00Z","v":8779,"vw":57.302188},{"c":57.6885,"h":57.89,"l":57.4301,"n":116,"o":57.89,"t":"2025-07-23T04:00:00Z","v":9107,"vw":57.628902},{"c":56.9074,"h":57.62,"l":56.9074,"n":148,"o":57.62,"t":"2025-07-24T04:00:00Z","v":13369,"vw":57.208766},{"c":57.1521,"h":57.21,"l":56.51,"n":124,"o":57.04,"t":"2025-07-25T04:00:00Z","v":7353,"vw":56.893071},{"c":56.8988,"h":57.2399,"l":56.68,"n":141,"o":57.22,"t":"2025-07-28T04:00:00Z","v":12041,"vw":56.957996},{"c":56.8071,"h":57.101,"l":56.6701,"n":136,"o":57.0808,"t":"2025-07-29T04:00:00Z","v":10032,"vw":56.824237},{"c":56.4606,"h":57.1899,"l":56.4,"n":105,"o":56.96,"t":"2025-07-30T04:00:00Z","v":10962,"vw":56.869165},{"c":56.0524,"h":56.7023,"l":56.01,"n":132,"o":56.44,"t":"2025-07-31T04:00:00Z","v":11866,"vw":56.337653},{"c":55.0119,"h":55.49,"l":54.3201,"n":227,"o":55.49,"t":"2025-08-01T04:00:00Z","v":18688,"vw":54.921145},{"c":55.7248,"h":55.8,"l":55.22,"n":179,"o":55.25,"t":"2025-08-04T04:00:00Z","v":21429,"vw":55.542917},{"c":55.9018,"h":55.96,"l":55.24,"n":141,"o":55.66,"t":"2025-08-05T04:00:00Z","v":18223,"vw":55.679369},{"c":55.7168,"h":55.8999,"l":55.5332,"n":111,"o":55.87,"t":"2025-08-06T04:00:00Z","v":10109,"vw":55.740766},{"c":55.4118,"h":55.9699,"l":55.2668,"n":155,"o":55.9699,"t":"2025-08-07T04:00:00Z","v":7271,"vw":55.589884},{"c":55.8896,"h":56.0587,"l":55.7443,"n":95,"o":55.86,"t":"2025-08-08T04:00:00Z","v":7359,"vw":55.884223},{"c":55.758,"h":56.05,"l":55.7563,"n":94,"o":55.92,"t":"2025-08-11T04:00:00Z","v":7656,"vw":55.868907},{"c":57.2179,"h":57.2179,"l":56.27,"n":134,"o":56.27,"t":"2025-08-12T04:00:00Z","v":11510,"vw":56.799237},{"c":58.1816,"h":58.1816,"l":57.57,"n":108,"o":57.57,"t":"2025-08-13T04:00:00Z","v":7379,"vw":57.809148},{"c":58.01,"h":58.01,"l":57.5001,"n":104,"o":57.5001,"t":"2025-08-14T04:00:00Z","v":7778,"vw":57.716178},{"c":57.1854,"h":57.94,"l":57.1854,"n":141,"o":57.94,"t":"2025-08-15T04:00:00Z","v":13522,"vw":57.386166},{"c":57.3,"h":57.46,"l":56.99,"n":167,"o":57.0718,"t":"2025-08-18T04:00:00Z","v":16762,"vw":57.146922},{"c":57.4963,"h":57.95,"l":57.2901,"n":152,"o":57.43,"t":"2025-08-19T04:00:00Z","v":32964,"vw":57.387998},{"c":57.6012,"h":57.61,"l":57.26,"n":93,"o":57.61,"t":"2025-08-20T04:00:00Z","v":4974,"vw":57.462612},{"c":57.3661,"h":57.61,"l":57.19,"n":94,"o":57.37,"t":"2025-08-21T04:00:00Z","v":9300,"vw":57.388707},{"c":59.3711,"h":59.47,"l":57.54,"n":115,"o":57.54,"t":"2025-08-22T04:00:00Z","v":8485,"vw":58.981082},{"c":59.0306,"h":59.35,"l":58.85,"n":137,"o":59.35,"t":"2025-08-25T04:00:00Z","v":10498,"vw":59.024913},{"c":60.3316,"h":60.71,"l":60.2,"n":221,"o":60.25,"t":"2025-08-26T04:00:00Z","v":23915,"vw":60.383079},{"c":61.2122,"h":61.355,"l":60.34,"n":312,"o":60.34,"t":"2025-08-27T04:00:00Z","v":91398,"vw":60.997358},{"c":60.8654,"h":61.41,"l":60.45,"n":163,"o":61.41,"t":"2025-08-28T04:00:00Z","v":10501,"vw":60.73875},{"c":61.0352,"h":61.26,"l":60.7529,"n":235,"o":61.08,"t":"2025-08-29T04:00:00Z","v":19028,"vw":60.979024},{"c":60.75,"h":61.04,"l":60.5253,"n":149,"o":60.75,"t":"2025-09-02T04:00:00Z","v":16851,"vw":60.850453},{"c":61.0757,"h":61.39,"l":60.5825,"n":161,"o":60.84,"t":"2025-09-03T04:00:00Z","v":13026,"vw":60.990606},{"c":61.9799,"h":61.99,"l":61.35,"n":156,"o":61.35,"t":"2025-09-04T04:00:00Z","v":11188,"vw":61.594548},{"c":61.8738,"h":62.52,"l":61.5859,"n":128,"o":62.14,"t":"2025-09-05T04:00:00Z","v":9925,"vw":61.894539},{"c":62.4749,"h":62.57,"l":61.9401,"n":216,"o":62.57,"t":"2025-09-08T04:00:00Z","v":21386,"vw":62.289706},{"c":62.6199,"h":62.73,"l":62.01,"n":191,"o":62.53,"t":"2025-09-09T04:00:00Z","v":17670,"vw":62.436694},{"c":62.3177,"h":62.7199,"l":62.1,"n":255,"o":62.49,"t":"2025-09-10T04:00:00Z","v":24961,"vw":62.376617},{"c":62.8246,"h":62.85,"l":62.05,"n":246,"o":62.28,"t":"2025-09-11T04:00:00Z","v":19372,"vw":62.561093},{"c":62.345,"h":62.82,"l":62.32,"n":286,"o":62.82,"t":"2025-09-12T04:00:00Z","v":36765,"vw":62.51633},{"c":61.8098,"h":62.4899,"l":61.775,"n":180,"o":62.44,"t":"2025-09-15T04:00:00Z","v":20493,"vw":61.960184},{"c":61.2489,"h":61.3399,"l":60.83,"n":148,"o":61.235,"t":"2025-09-16T04:00:00Z","v":15540,"vw":61.013487},{"c":61.5234,"h":62.225,"l":61.15,"n":172,"o":61.15,"t":"2025-09-17T04:00:00Z","v":13948,"vw":61.615444},{"c":62.2924,"h":62.2924,"l":61.59,"n":154,"o":61.59,"t":"2025-09-18T04:00:00Z","v":12866,"vw":62.129068},{"c":62.0761,"h":62.22,"l":61.6874,"n":161,"o":62.22,"t":"2025-09-19T04:00:00Z","v":13141,"vw":61.957207},{"c":61.3821,"h":61.67,"l":61.2718,"n":184,"o":61.67,"t":"2025-09-22T04:00:00Z","v":11029,"vw":61.450066},{"c":61.6366,"h":62.08,"l":61.5164,"n":151,"o":61.71,"t":"2025-09-23T04:00:00Z","v":10951,"vw":61.707946},{"c":61.6,"h":61.9158,"l":61.39,"n":173,"o":61.805,"t":"2025-09-24T04:00:00Z","v":14497,"vw":61.607762},{"c":61.2841,"h":61.42,"l":60.92,"n":264,"o":61.25,"t":"2025-09-25T04:00:00Z","v":26224,"vw":61.287006},{"c":61.93,"h":62.077,"l":61.5073,"n":164,"o":61.63,"t":"2025-09-26T04:00:00Z","v":17139,"vw":61.755576},{"c":61.5552,"h":62.2,"l":61.3526,"n":158,"o":62.2,"t":"2025-09-29T04:00:00Z","v":14889,"vw":61.474515},{"c":61.629,"h":62.07,"l":61.1013,"n":158,"o":61.84,"t":"2025-09-30T04:00:00Z","v":16633,"vw":61.538994},{"c":61.7775,"h":61.89,"l":61.47,"n":210,"o":61.57,"t":"2025-10-01T04:00:00Z","v":41078,"vw":61.556213},{"c":61.6364,"h":61.8299,"l":61.1826,"n":280,"o":61.7,"t":"2025-10-02T04:00:00Z","v":31271,"vw":61.5874},{"c":61.8912,"h":62.17,"l":61.7218,"n":184,"o":61.93,"t":"2025-10-03T04:00:00Z","v":15815,"vw":61.97884},{"c":61.8693,"h":62.3475,"l":61.711,"n":190,"o":62.34,"t":"2025-10-06T04:00:00Z","v":17053,"vw":62.087773},{"c":61.318,"h":62.14,"l":61.11,"n":232,"o":61.96,"t":"2025-10-07T04:00:00Z","v":190354,"vw":61.327265},{"c":61.1755,"h":61.6,"l":61.1755,"n":171,"o":61.6,"t":"2025-10-08T04:00:00Z","v":119471,"vw":61.539184},{"c":60.6573,"h":61.02,"l":60.53,"n":177,"o":61.02,"t":"2025-10-09T04:00:00Z","v":17382,"vw":60.692498},{"c":58.9569,"h":60.8699,"l":58.95,"n":194,"o":60.65,"t":"2025-10-10T04:00:00Z","v":21007,"vw":59.794514},{"c":59.8497,"h":59.8786,"l":59.3417,"n":108,"o":59.58,"t":"2025-10-13T04:00:00Z","v":5181,"vw":59.609976},{"c":60.94,"h":61.1,"l":59.35,"n":140,"o":59.35,"t":"2025-10-14T04:00:00Z","v":9486,"vw":60.632173},{"c":60.3067,"h":61.25,"l":60.275,"n":119,"o":61.25,"t":"2025-10-15T04:00:00Z","v":7299,"vw":60.495444},{"c":58.421,"h":60.3,"l":58.18,"n":214,"o":60.3,"t":"2025-10-16T04:00:00Z","v":20994,"vw":59.12923},{"c":59.0286,"h":59.0286,"l":58.49,"n":157,"o":58.49,"t":"2025-10-17T04:00:00Z","v":9950,"vw":58.685904},{"c":59.9321,"h":60.01,"l":59.3522,"n":155,"o":59.36,"t":"2025-10-20T04:00:00Z","v":14256,"vw":59.576432},{"c":59.93,"h":60.25,"l":59.79,"n":123,"o":59.79,"t":"2025-10-21T04:00:00Z","v":7808,"vw":60.08825},{"c":59.8122,"h":60.17,"l":59.58,"n":170,"o":59.99,"t":"2025-10-22T04:00:00Z","v":10956,"vw":59.914613},{"c":59.8303,"h":60.046,"l":59.5726,"n":136,"o":59.7,"t":"2025-10-23T04:00:00Z","v":9834,"vw":59.936725},{"c":60.11,"h":60.54,"l":60.05,"n":142,"o":60.42,"t":"2025-10-24T04:00:00Z","v":20665,"vw":60.322075},{"c":60.3991,"h":60.7399,"l":60.27,"n":176,"o":60.5,"t":"2025-10-27T04:00:00Z","v":12970,"vw":60.467145},{"c":60.055,"h":60.32,"l":59.7128,"n":176,"o":60.32,"t":"2025-10-28T04:00:00Z","v":14837,"vw":59.946716},{"c":59.38,"h":60.24,"l":59.38,"n":402,"o":59.77,"t":"2025-10-29T04:00:00Z","v":53575,"vw":59.76733},{"c":59.38,"h":59.95,"l":59.05,"n":158,"o":59.05,"t":"2025-10-30T04:00:00Z","v":12305,"vw":59.605034},{"c":60.02,"h":60.08,"l":59.29,"n":184,"o":59.46,"t":"2025-10-31T04:00:00Z","v":17308,"vw":59.751532},{"c":59.9061,"h":59.9061,"l":59.0082,"n":246,"o":59.53,"t":"2025-11-03T05:00:00Z","v":28461,"vw":59.587632},{"c":59.69,"h":59.8,"l":59.4,"n":215,"o":59.45,"t":"2025-11-04T05:00:00Z","v":21185,"vw":59.620056},{"c":59.89,"h":60.32,"l":59.6087,"n":227,"o":59.71,"t":"2025-11-05T05:00:00Z","v":21915,"vw":59.959438},{"c":59.83,"h":60.37,"l":59.69,"n":185,"o":60.18,"t":"2025-11-06T05:00:00Z","v":16258,"vw":60.078124},{"c":60.6449,"h":60.6449,"l":59.665,"n":156,"o":59.67,"t":"2025-11-07T05:00:00Z","v":13614,"vw":60.091003},{"c":60.93,"h":61.188,"l":60.61,"n":220,"o":61.1,"t":"2025-11-10T05:00:00Z","v":22978,"vw":60.935131},{"c":60.922,"h":61.19,"l":60.781,"n":127,"o":60.9,"t":"2025-11-11T05:00:00Z","v":14215,"vw":61.046946},{"c":61.1263,"h":61.4449,"l":61,"n":110,"o":61.06,"t":"2025-11-12T05:00:00Z","v":11653,"vw":61.27166},{"c":60.4651,"h":61.22,"l":60.4651,"n":197,"o":60.95,"t":"2025-11-13T05:00:00Z","v":13920,"vw":60.756031},{"c":60.3073,"h":60.55,"l":59.92,"n":205,"o":59.92,"t":"2025-11-14T05:00:00Z","v":22717,"vw":60.186195},{"c":58.833,"h":60.26,"l":58.81,"n":233,"o":60.21,"t":"2025-11-17T05:00:00Z","v":15760,"vw":59.60933},{"c":59.39,"h":59.81,"l":58.75,"n":192,"o":58.75,"t":"2025-11-18T05:00:00Z","v":16647,"vw":59.487352},{"c":59.6904,"h":59.9,"l":59.3201,"n":128,"o":59.42,"t":"2025-11-19T05:00:00Z","v":10307,"vw":59.593041},{"c":59.2684,"h":60.67,"l":59.2684,"n":164,"o":60.18,"t":"2025-11-20T05:00:00Z","v":9363,"vw":59.697334},{"c":60.6855,"h":61.12,"l":59.4401,"n":240,"o":59.74,"t":"2025-11-21T05:00:00Z","v":15902,"vw":60.409363},{"c":61.1128,"h":61.35,"l":60.52,"n":173,"o":60.84,"t":"2025-11-24T05:00:00Z","v":16000,"vw":60.874467},{"c":62.44,"h":62.52,"l":61.0932,"n":227,"o":61.43,"t":"2025-11-25T05:00:00Z","v":30165,"vw":62.243691},{"c":62.403,"h":62.82,"l":62.12,"n":194,"o":62.12,"t":"2025-11-26T05:00:00Z","v":17819,"vw":62.559491},{"c":62.5604,"h":62.71,"l":62.38,"n":102,"o":62.38,"t":"2025-11-28T05:00:00Z","v":2575,"vw":62.619212},{"c":62.52,"h":62.89,"l":62.25,"n":469,"o":62.25,"t":"2025-12-01T05:00:00Z","v":56738,"vw":62.537125},{"c":62.3261,"h":62.88,"l":62.3261,"n":248,"o":62.88,"t":"2025-12-02T05:00:00Z","v":22345,"vw":62.54394},{"c":62.7571,"h":62.94,"l":62.29,"n":206,"o":62.45,"t":"2025-12-03T05:00:00Z","v":18968,"vw":62.78534},{"c":62.7848,"h":63.06,"l":62.66,"n":217,"o":62.85,"t":"2025-12-04T05:00:00Z","v":10801,"vw":62.837476},{"c":63.37,"h":63.56,"l":62.79,"n":188,"o":62.86,"t":"2025-12-05T05:00:00Z","v":15616,"vw":63.200251},{"c":63.37,"h":63.66,"l":63.295,"n":169,"o":63.66,"t":"2025-12-08T05:00:00Z","v":21933,"vw":63.456839},{"c":63.71,"h":63.9,"l":63.35,"n":208,"o":63.35,"t":"2025-12-09T05:00:00Z","v":14264,"vw":63.598028},{"c":65.66,"h":65.68,"l":63.88,"n":243,"o":63.88,"t":"2025-12-10T05:00:00Z","v":24455,"vw":64.650834},{"c":65.9138,"h":66.44,"l":65.75,"n":355,"o":65.75,"t":"2025-12-11T05:00:00Z","v":38882,"vw":66.189331},{"c":65.69,"h":66.46,"l":65.56,"n":298,"o":66.46,"t":"2025-12-12T05:00:00Z","v":20261,"vw":65.902156},{"c":65.81,"h":66.36,"l":65.5,"n":348,"o":66.35,"t":"2025-12-15T05:00:00Z","v":29606,"vw":65.85029},{"c":65.58,"h":66.02,"l":65.0701,"n":233,"o":66,"t":"2025-12-16T05:00:00Z","v":16733,"vw":65.553344},{"c":65.53,"h":65.699,"l":65.3,"n":254,"o":65.57,"t":"2025-12-17T05:00:00Z","v":16859,"vw":65.487655},{"c":65.3,"h":66.12,"l":65.3,"n":292,"o":65.83,"t":"2025-12-18T05:00:00Z","v":29319,"vw":65.699216},{"c":65.66,"h":66.0099,"l":65.47,"n":348,"o":65.75,"t":"2025-12-19T05:00:00Z","v":31758,"vw":65.663908},{"c":65.31,"h":65.7599,"l":65.29,"n":297,"o":65.66,"t":"2025-12-22T05:00:00Z","v":24933,"vw":65.548761},{"c":65.35,"h":65.537,"l":65.23,"n":250,"o":65.41,"t":"2025-12-23T05:00:00Z","v":22371,"vw":65.340346},{"c":65.3247,"h":65.43,"l":65.1814,"n":194,"o":65.39,"t":"2025-12-24T05:00:00Z","v":10654,"vw":65.31398},{"c":65.2686,"h":65.419,"l":65.02,"n":247,"o":65.34,"t":"2025-12-26T05:00:00Z","v":18802,"vw":65.152457},{"c":64.8818,"h":65.27,"l":64.81,"n":277,"o":65.27,"t":"2025-12-29T05:00:00Z","v":19146,"vw":64.969209},{"c":64.63,"h":64.98,"l":64.63,"n":316,"o":64.98,"t":"2025-12-30T05:00:00Z","v":37547,"vw":64.758263},{"c":64.16,"h":64.77,"l":64.08,"n":228,"o":64.77,"t":"2025-12-31T05:00:00Z","v":28249,"vw":64.36297},{"c":64.77,"h":64.92,"l":64.01,"n":257,"o":64.44,"t":"2026-01-02T05:00:00Z","v":35798,"vw":64.53291},{"c":65.71,"h":65.92,"l":64.7,"n":292,"o":64.72,"t":"2026-01-05T05:00:00Z","v":30021,"vw":65.577088},{"c":66.1,"h":66.1,"l":65.2101,"n":326,"o":65.45,"t":"2026-01-06T05:00:00Z","v":24936,"vw":65.72585},{"c":65.49,"h":66.1999,"l":65.17,"n":303,"o":66.06,"t":"2026-01-07T05:00:00Z","v":37732,"vw":65.431032},{"c":66.4944,"h":66.7899,"l":65.29,"n":383,"o":65.29,"t":"2026-01-08T05:00:00Z","v":104858,"vw":66.534615},{"c":66.23,"h":66.8767,"l":66.23,"n":356,"o":66.8,"t":"2026-01-09T05:00:00Z","v":51030,"vw":66.503956},{"c":65.89,"h":66.19,"l":65.76,"n":265,"o":66.11,"t":"2026-01-12T05:00:00Z","v":28502,"vw":66.011004},{"c":65.63,"h":66.21,"l":65.61,"n":312,"o":66.21,"t":"2026-01-13T05:00:00Z","v":82372,"vw":65.882637},{"c":66.03,"h":66.2299,"l":65.53,"n":245,"o":65.53,"t":"2026-01-14T05:00:00Z","v":60094,"vw":65.923394},{"c":66.57,"h":66.7799,"l":66.1896,"n":219,"o":66.24,"t":"2026-01-15T05:00:00Z","v":17011,"vw":66.582143},{"c":66.21,"h":66.58,"l":66.15,"n":313,"o":66.58,"t":"2026-01-16T05:00:00Z","v":35224,"vw":66.283819},{"c":65.45,"h":65.96,"l":65.2833,"n":447,"o":65.64,"t":"2026-01-20T05:00:00Z","v":45959,"vw":65.549932},{"c":67,"h":67.13,"l":65.95,"n":378,"o":65.95,"t":"2026-01-21T05:00:00Z","v":41839,"vw":66.84293},{"c":66.7662,"h":67.39,"l":66.6271,"n":388,"o":67.26,"t":"2026-01-22T05:00:00Z","v":38790,"vw":67.018369},{"c":65.77,"h":66.81,"l":65.46,"n":357,"o":66.81,"t":"2026-01-23T05:00:00Z","v":31597,"vw":65.858392},{"c":65.89,"h":66.299,"l":65.55,"n":346,"o":65.81,"t":"2026-01-26T05:00:00Z","v":55046,"vw":65.832036},{"c":66.17,"h":66.45,"l":65.915,"n":207,"o":66.45,"t":"2026-01-27T05:00:00Z","v":18458,"vw":66.092092},{"c":65.91,"h":66.27,"l":65.76,"n":226,"o":66.26,"t":"2026-01-28T05:00:00Z","v":23816,"vw":66.064657},{"c":66.45,"h":66.49,"l":65.95,"n":285,"o":66.3,"t":"2026-01-29T05:00:00Z","v":28288,"vw":66.217579},{"c":66.26,"h":66.3558,"l":65.65,"n":297,"o":66.18,"t":"2026-01-30T05:00:00Z","v":35929,"vw":65.937661},{"c":66.76,"h":67.0309,"l":66.15,"n":285,"o":66.15,"t":"2026-02-02T05:00:00Z","v":30575,"vw":66.818842},{"c":67.62,"h":67.78,"l":66.6,"n":330,"o":66.84,"t":"2026-02-03T05:00:00Z","v":38619,"vw":67.352061},{"c":68.91,"h":69.1499,"l":68.1,"n":313,"o":68.1,"t":"2026-02-04T05:00:00Z","v":34990,"vw":68.88188},{"c":68.54,"h":69.03,"l":68.36,"n":337,"o":68.83,"t":"2026-02-05T05:00:00Z","v":35386,"vw":68.599898},{"c":69.96,"h":70.1299,"l":69.16,"n":374,"o":69.16,"t":"2026-02-06T05:00:00Z","v":98604,"vw":70.005535},{"c":69.09,"h":69.8,"l":69.09,"n":409,"o":69.68,"t":"2026-02-09T05:00:00Z","v":45116,"vw":69.368903},{"c":68.957,"h":69.27,"l":68.675,"n":286,"o":69.14,"t":"2026-02-10T05:00:00Z","v":23290,"vw":68.954566},{"c":69.19,"h":69.6813,"l":68.99,"n":346,"o":69.43,"t":"2026-02-11T05:00:00Z","v":24993,"vw":69.290061},{"c":68.68,"h":69.89,"l":68,"n":665,"o":69.63,"t":"2026-02-12T05:00:00Z","v":88617,"vw":68.836358},{"c":69.13,"h":69.38,"l":68.06,"n":532,"o":68.55,"t":"2026-02-13T05:00:00Z","v":65890,"vw":69.102068},{"c":69.24,"h":69.49,"l":68.7625,"n":434,"o":69.39,"t":"2026-02-17T05:00:00Z","v":48391,"vw":69.158205},{"c":69.1639,"h":69.5596,"l":68.7,"n":341,"o":69.22,"t":"2026-02-18T05:00:00Z","v":21622,"vw":69.192844},{"c":68.73,"h":69.16,"l":68.29,"n":350,"o":69.16,"t":"2026-02-19T05:00:00Z","v":24452,"vw":68.589775},{"c":69.0579,"h":69.26,"l":68.29,"n":287,"o":68.76,"t":"2026-02-20T05:00:00Z","v":26584,"vw":68.652217},{"c":67.76,"h":69.06,"l":67.2,"n":348,"o":69.06,"t":"2026-02-23T05:00:00Z","v":89502,"vw":67.517435},{"c":68.04,"h":68.06,"l":67.51,"n":253,"o":67.77,"t":"2026-02-24T05:00:00Z","v":40731,"vw":67.805996},{"c":67.885,"h":68.11,"l":67.2902,"n":283,"o":68.11,"t":"2026-02-25T05:00:00Z","v":305530,"vw":67.787681},{"c":68.54,"h":68.8125,"l":68.1,"n":237,"o":68.24,"t":"2026-02-26T05:00:00Z","v":16011,"vw":68.377501},{"c":67.19,"h":68.12,"l":66.93,"n":335,"o":68.12,"t":"2026-02-27T05:00:00Z","v":30687,"vw":67.268166},{"c":67.58,"h":67.7568,"l":66.44,"n":364,"o":66.83,"t":"2026-03-02T05:00:00Z","v":37631,"vw":67.305348},{"c":66.82,"h":67.1385,"l":65.54,"n":440,"o":66.44,"t":"2026-03-03T05:00:00Z","v":108901,"vw":66.799614},{"c":67.3693,"h":67.6975,"l":66.5,"n":374,"o":67.12,"t":"2026-03-04T05:00:00Z","v":52314,"vw":67.40814},{"c":66.85,"h":67.35,"l":66.38,"n":812,"o":66.87,"t":"2026-03-05T05:00:00Z","v":106320,"vw":66.846561},{"c":65.55,"h":65.57,"l":64.74,"n":1222,"o":65.57,"t":"2026-03-06T05:00:00Z","v":108927,"vw":65.24632},{"c":65.17,"h":65.4899,"l":63.69,"n":475,"o":64.85,"t":"2026-03-09T04:00:00Z","v":38443,"vw":64.321071},{"c":64.89,"h":65.69,"l":64.7,"n":329,"o":65.17,"t":"2026-03-10T04:00:00Z","v":18876,"vw":65.262881},{"c":64.549,"h":64.91,"l":64.2407,"n":259,"o":64.73,"t":"2026-03-11T04:00:00Z","v":18345,"vw":64.545147},{"c":64.23,"h":64.6836,"l":63.99,"n":316,"o":64.07,"t":"2026-03-12T04:00:00Z","v":19568,"vw":64.314549},{"c":64.15,"h":64.72,"l":64.15,"n":218,"o":64.72,"t":"2026-03-13T04:00:00Z","v":9441,"vw":64.370191},{"c":64.34,"h":65.04,"l":64.34,"n":291,"o":64.77,"t":"2026-03-16T04:00:00Z","v":20790,"vw":64.701022},{"c":65,"h":65.1799,"l":64.71,"n":171,"o":64.71,"t":"2026-03-17T04:00:00Z","v":16784,"vw":64.908614},{"c":64.1062,"h":64.7899,"l":64.1062,"n":262,"o":64.62,"t":"2026-03-18T04:00:00Z","v":40605,"vw":64.426229},{"c":64.07,"h":64.415,"l":63.6,"n":213,"o":63.6,"t":"2026-03-19T04:00:00Z","v":24791,"vw":63.877367},{"c":63.54,"h":64.2199,"l":63.29,"n":413,"o":63.99,"t":"2026-03-20T04:00:00Z","v":39667,"vw":63.761788},{"c":64.34,"h":64.8985,"l":64.13,"n":272,"o":64.17,"t":"2026-03-23T04:00:00Z","v":26251,"vw":64.436305},{"c":64.93,"h":65.33,"l":63.8792,"n":332,"o":64.1,"t":"2026-03-24T04:00:00Z","v":31779,"vw":64.927413},{"c":65.18,"h":65.476,"l":64.73,"n":253,"o":65.47,"t":"2026-03-25T04:00:00Z","v":17390,"vw":65.02404},{"c":65.22,"h":65.41,"l":64.77,"n":473,"o":64.77,"t":"2026-03-26T04:00:00Z","v":26904,"vw":65.184902},{"c":64.4,"h":64.99,"l":64.0201,"n":370,"o":64.99,"t":"2026-03-27T04:00:00Z","v":30362,"vw":64.566576},{"c":64.17,"h":64.78,"l":63.92,"n":586,"o":64.7,"t":"2026-03-30T04:00:00Z","v":20694,"vw":64.317516},{"c":65.12,"h":65.41,"l":64.45,"n":615,"o":64.78,"t":"2026-03-31T04:00:00Z","v":80345,"vw":64.903217},{"c":65.48,"h":65.7,"l":65.41,"n":525,"o":65.41,"t":"2026-04-01T04:00:00Z","v":20579,"vw":65.486914},{"c":65.72,"h":65.72,"l":64.6701,"n":284,"o":65.2,"t":"2026-04-02T04:00:00Z","v":24352,"vw":65.367557},{"c":66.16,"h":66.16,"l":65.1926,"n":393,"o":65.65,"t":"2026-04-06T04:00:00Z","v":15578,"vw":65.67795},{"c":66.22,"h":66.43,"l":65.8801,"n":386,"o":66.03,"t":"2026-04-07T04:00:00Z","v":19828,"vw":66.161651},{"c":67.4213,"h":67.64,"l":67.168,"n":299,"o":67.24,"t":"2026-04-08T04:00:00Z","v":17038,"vw":67.341375},{"c":67.63,"h":67.9799,"l":67.26,"n":204,"o":67.26,"t":"2026-04-09T04:00:00Z","v":30556,"vw":67.814661},{"c":67.31,"h":67.89,"l":67.1769,"n":229,"o":67.89,"t":"2026-04-10T04:00:00Z","v":18437,"vw":67.347293},{"c":67.37,"h":67.6294,"l":66.7,"n":319,"o":67.24,"t":"2026-04-13T04:00:00Z","v":24548,"vw":66.94638},{"c":67.39,"h":67.7,"l":66.985,"n":251,"o":67.51,"t":"2026-04-14T04:00:00Z","v":10899,"vw":67.503106},{"c":67.37,"h":67.57,"l":67.0443,"n":328,"o":67.44,"t":"2026-04-15T04:00:00Z","v":11824,"vw":67.379637},{"c":67.5,"h":67.5018,"l":67.2889,"n":244,"o":67.37,"t":"2026-04-16T04:00:00Z","v":17569,"vw":67.430064},{"c":68.52,"h":68.91,"l":67.86,"n":203,"o":67.86,"t":"2026-04-17T04:00:00Z","v":10230,"vw":68.46688},{"c":68.85,"h":69.0347,"l":68.39,"n":228,"o":68.39,"t":"2026-04-20T04:00:00Z","v":13461,"vw":68.85952},{"c":68.56,"h":69.15,"l":68.405,"n":195,"o":69.02,"t":"2026-04-21T04:00:00Z","v":13615,"vw":68.751793},{"c":68.41,"h":68.93,"l":68.17,"n":177,"o":68.93,"t":"2026-04-22T04:00:00Z","v":11061,"vw":68.537066},{"c":69,"h":69.06,"l":68.51,"n":189,"o":68.61,"t":"2026-04-23T04:00:00Z","v":14977,"vw":68.828113},{"c":68.6269,"h":69.11,"l":68.51,"n":201,"o":69.11,"t":"2026-04-24T04:00:00Z","v":15976,"vw":68.761125},{"c":69.13,"h":69.34,"l":68.91,"n":191,"o":68.91,"t":"2026-04-27T04:00:00Z","v":73554,"vw":69.112725},{"c":69.18,"h":69.54,"l":68.94,"n":203,"o":69.54,"t":"2026-04-28T04:00:00Z","v":12982,"vw":69.194897},{"c":68.9864,"h":69.26,"l":68.52,"n":167,"o":69.19,"t":"2026-04-29T04:00:00Z","v":12885,"vw":68.856208},{"c":69.6955,"h":69.86,"l":68.97,"n":305,"o":69.01,"t":"2026-04-30T04:00:00Z","v":15660,"vw":69.480119},{"c":69.39,"h":70.12,"l":69.27,"n":285,"o":69.9,"t":"2026-05-01T04:00:00Z","v":31941,"vw":69.616233},{"c":68.7257,"h":69.56,"l":68.55,"n":303,"o":69.05,"t":"2026-05-04T04:00:00Z","v":29946,"vw":68.8992},{"c":69.13,"h":69.51,"l":68.91,"n":310,"o":68.91,"t":"2026-05-05T04:00:00Z","v":22233,"vw":69.280697},{"c":69.69,"h":69.98,"l":69.6,"n":203,"o":69.61,"t":"2026-05-06T04:00:00Z","v":19708,"vw":69.731503},{"c":68.9864,"h":69.77,"l":68.89,"n":212,"o":69.77,"t":"2026-05-07T04:00:00Z","v":15425,"vw":69.279259},{"c":69.2507,"h":69.5488,"l":69.005,"n":191,"o":69.35,"t":"2026-05-08T04:00:00Z","v":16094,"vw":69.303597},{"c":68.5029,"h":69.62,"l":68.4721,"n":257,"o":69.62,"t":"2026-05-11T04:00:00Z","v":11917,"vw":68.838627},{"c":68.26,"h":68.64,"l":67.8064,"n":261,"o":68.64,"t":"2026-05-12T04:00:00Z","v":16218,"vw":68.206712},{"c":67.87,"h":68.31,"l":67.72,"n":315,"o":68.31,"t":"2026-05-13T04:00:00Z","v":22667,"vw":67.945258},{"c":68.3644,"h":68.73,"l":68.19,"n":281,"o":68.19,"t":"2026-05-14T04:00:00Z","v":13485,"vw":68.479176},{"c":67.7,"h":68.38,"l":67.465,"n":681,"o":68.12,"t":"2026-05-15T04:00:00Z","v":82705,"vw":67.683338},{"c":68.41,"h":68.64,"l":67.75,"n":228,"o":67.82,"t":"2026-05-18T04:00:00Z","v":13822,"vw":68.320547},{"c":67.69,"h":68.1855,"l":67.3426,"n":235,"o":68.07,"t":"2026-05-19T04:00:00Z","v":21612,"vw":67.919373},{"c":68.45,"h":68.8,"l":67.92,"n":223,"o":67.92,"t":"2026-05-20T04:00:00Z","v":15684,"vw":68.47235},{"c":68.67,"h":68.74,"l":67.82,"n":253,"o":68.23,"t":"2026-05-21T04:00:00Z","v":35626,"vw":68.552859},{"c":68.84,"h":68.97,"l":68.5401,"n":259,"o":68.66,"t":"2026-05-22T04:00:00Z","v":40167,"vw":68.797806},{"c":69.28,"h":69.4799,"l":68.93,"n":206,"o":68.95,"t":"2026-05-26T04:00:00Z","v":13594,"vw":69.121766},{"c":69.19,"h":69.5649,"l":68.9501,"n":263,"o":69.25,"t":"2026-05-27T04:00:00Z","v":32531,"vw":69.146022},{"c":68.98,"h":69.08,"l":68.64,"n":234,"o":69.08,"t":"2026-05-28T04:00:00Z","v":24286,"vw":68.915343},{"c":68.7,"h":68.99,"l":68.68,"n":258,"o":68.96,"t":"2026-05-29T04:00:00Z","v":24665,"vw":68.851399},{"c":68.52,"h":68.6796,"l":67.8755,"n":246,"o":68.65,"t":"2026-06-01T04:00:00Z","v":11806,"vw":68.412424},{"c":69.2,"h":69.4899,"l":68.39,"n":239,"o":68.39,"t":"2026-06-02T04:00:00Z","v":29616,"vw":69.123671},{"c":68.8487,"h":69.3,"l":68.78,"n":197,"o":69.3,"t":"2026-06-03T04:00:00Z","v":10803,"vw":69.014599},{"c":69.72,"h":69.8199,"l":69.25,"n":187,"o":69.25,"t":"2026-06-04T04:00:00Z","v":34266,"vw":69.566708},{"c":69.5305,"h":69.8,"l":69.32,"n":199,"o":69.55,"t":"2026-06-05T04:00:00Z","v":12429,"vw":69.563882},{"c":69.43,"h":70.13,"l":69.43,"n":209,"o":69.81,"t":"2026-06-08T04:00:00Z","v":24377,"vw":69.804554},{"c":69.87,"h":70.56,"l":69.59,"n":263,"o":69.95,"t":"2026-06-09T04:00:00Z","v":31071,"vw":69.917413},{"c":70.08,"h":70.8099,"l":69.91,"n":222,"o":69.91,"t":"2026-06-10T04:00:00Z","v":22768,"vw":70.329305},{"c":70.69,"h":70.94,"l":70.0801,"n":289,"o":70.54,"t":"2026-06-11T04:00:00Z","v":154024,"vw":70.619234},{"c":71.49,"h":71.69,"l":70.97,"n":287,"o":71.12,"t":"2026-06-12T04:00:00Z","v":35607,"vw":71.426176},{"c":70.98,"h":71.81,"l":70.845,"n":243,"o":71.59,"t":"2026-06-15T04:00:00Z","v":23965,"vw":71.30448},{"c":70.98,"h":71.27,"l":70.7,"n":184,"o":71.07,"t":"2026-06-16T04:00:00Z","v":12004,"vw":71.063005},{"c":69.768,"h":71.01,"l":69.525,"n":292,"o":70.98,"t":"2026-06-17T04:00:00Z","v":19755,"vw":70.452066},{"c":69.75,"h":70.03,"l":69.5,"n":262,"o":70.01,"t":"2026-06-18T04:00:00Z","v":16808,"vw":69.838246},{"c":70.1,"h":70.28,"l":69.56,"n":280,"o":69.56,"t":"2026-06-22T04:00:00Z","v":26746,"vw":70.0764},{"c":70.29,"h":70.64,"l":69.54,"n":232,"o":69.54,"t":"2026-06-23T04:00:00Z","v":18527,"vw":70.302707},{"c":70.84,"h":70.9,"l":70.29,"n":228,"o":70.29,"t":"2026-06-24T04:00:00Z","v":23249,"vw":70.686713},{"c":71.3,"h":71.99,"l":71.08,"n":374,"o":71.08,"t":"2026-06-25T04:00:00Z","v":71567,"vw":71.287096},{"c":71.56,"h":71.66,"l":71.0565,"n":378,"o":71.33,"t":"2026-06-26T04:00:00Z","v":21552,"vw":71.387923},{"c":71.38,"h":71.4399,"l":70.96,"n":316,"o":71.22,"t":"2026-06-29T04:00:00Z","v":27029,"vw":71.206752},{"c":70.92,"h":71.45,"l":70.91,"n":211,"o":71.45,"t":"2026-06-30T04:00:00Z","v":21936,"vw":71.124034},{"c":70.87,"h":71.49,"l":70.72,"n":250,"o":70.72,"t":"2026-07-01T04:00:00Z","v":28769,"vw":71.276183},{"c":70.9,"h":71.63,"l":70.54,"n":245,"o":71.4,"t":"2026-07-02T04:00:00Z","v":14797,"vw":71.042232},{"c":71.41,"h":71.62,"l":71.07,"n":245,"o":71.07,"t":"2026-07-06T04:00:00Z","v":17913,"vw":71.309837},{"c":71.18,"h":71.72,"l":71.15,"n":616,"o":71.72,"t":"2026-07-07T04:00:00Z","v":89218,"vw":71.302454},{"c":70.7787,"h":71.45,"l":70.43,"n":244,"o":71.45,"t":"2026-07-08T04:00:00Z","v":16097,"vw":70.736247},{"c":71.43,"h":71.81,"l":71.1,"n":621,"o":71.14,"t":"2026-07-09T04:00:00Z","v":27628,"vw":71.560798},{"c":71.77,"h":72.08,"l":71.61,"n":365,"o":71.84,"t":"2026-07-10T04:00:00Z","v":22775,"vw":71.834822},{"c":72.3109,"h":72.61,"l":72.03,"n":262,"o":72.05,"t":"2026-07-13T04:00:00Z","v":33108,"vw":72.289066},{"c":72.29,"h":73.09,"l":71.97,"n":287,"o":72.5,"t":"2026-07-14T04:00:00Z","v":20524,"vw":72.191298},{"c":72.58,"h":72.9999,"l":72.33,"n":218,"o":72.5,"t":"2026-07-15T04:00:00Z","v":19031,"vw":72.709683},{"c":73.92,"h":73.99,"l":72.77,"n":232,"o":72.77,"t":"2026-07-16T04:00:00Z","v":16023,"vw":73.709145},{"c":73.5562,"h":74.32,"l":73.3,"n":223,"o":73.99,"t":"2026-07-17T04:00:00Z","v":19605,"vw":73.813763},{"c":72.94,"h":73.58,"l":72.8101,"n":259,"o":73.425,"t":"2026-07-20T04:00:00Z","v":16797,"vw":73.179588},{"c":73.3755,"h":73.5777,"l":72.86,"n":213,"o":73.36,"t":"2026-07-21T04:00:00Z","v":13699,"vw":73.19235},{"c":74.0327,"h":74.31,"l":73.65,"n":221,"o":73.65,"t":"2026-07-22T04:00:00Z","v":19162,"vw":73.91027},{"c":73.367,"h":73.5399,"l":73.1362,"n":279,"o":73.5,"t":"2026-07-23T04:00:00Z","v":19182,"vw":73.337807},{"c":74.1751,"h":74.7099,"l":73.83,"n":267,"o":73.83,"t":"2026-07-24T04:00:00Z","v":26002,"vw":74.314592},{"c":74.4,"h":74.745,"l":74.1631,"n":333,"o":74.36,"t":"2026-07-27T04:00:00Z","v":21950,"vw":74.412253},{"c":75.05,"h":75.2805,"l":74.49,"n":417,"o":74.49,"t":"2026-07-28T04:00:00Z","v":53337,"vw":74.96457},{"c":74.77,"h":75.4499,"l":74.46,"n":363,"o":75.22,"t":"2026-07-29T04:00:00Z","v":39276,"vw":74.87559},{"c":74.92,"h":75.1548,"l":74.22,"n":388,"o":74.98,"t":"2026-07-30T04:00:00Z","v":30866,"vw":74.891025},{"c":74.52,"h":75.16,"l":74.17,"n":463,"o":75.16,"t":"2026-07-31T04:00:00Z","v":49887,"vw":74.567419},{"c":74.96,"h":75.4528,"l":74.5,"n":262,"o":74.5,"t":"2026-08-03T04:00:00Z","v":20712,"vw":74.95017},{"c":75.67,"h":75.795,"l":74.51,"n":557,"o":74.83,"t":"2026-08-04T04:00:00Z","v":33585,"vw":75.530929},{"c":74.76,"h":75.919,"l":74.75,"n":307,"o":75.77,"t":"2026-08-05T04:00:00Z","v":42471,"vw":74.899992},{"c":74.1887,"h":75.14,"l":74.1887,"n":336,"o":75.14,"t":"2026-08-06T04:00:00Z","v":47093,"vw":74.472403},{"c":74.3411,"h":74.6477,"l":73.77,"n":304,"o":74.29,"t":"2026-08-07T04:00:00Z","v":35027,"vw":74.36876},{"c":74.44,"h":74.66,"l":74.18,"n":431,"o":74.26,"t":"2026-08-10T04:00:00Z","v":34536,"vw":74.403822},{"c":74.8629,"h":75.11,"l":74.41,"n":352,"o":74.41,"t":"2026-08-11T04:00:00Z","v":34667,"vw":74.918652},{"c":75.17,"h":75.3214,"l":74.72,"n":408,"o":74.94,"t":"2026-08-12T04:00:00Z","v":27847,"vw":75.011931},{"c":75.509,"h":75.54,"l":75.03,"n":430,"o":75.47,"t":"2026-08-13T04:00:00Z","v":24103,"vw":75.384603},{"c":75.774,"h":75.95,"l":75.57,"n":339,"o":75.57,"t":"2026-08-14T04:00:00Z","v":24310,"vw":75.753123},{"c":75.7776,"h":75.9799,"l":75.5518,"n":280,"o":75.79,"t":"2026-08-17T04:00:00Z","v":18849,"vw":75.735284},{"c":75.397,"h":75.95,"l":75.3001,"n":324,"o":75.95,"t":"2026-08-18T04:00:00Z","v":21289,"vw":75.566464},{"c":74.8,"h":75.87,"l":74.77,"n":384,"o":75.87,"t":"2026-08-19T04:00:00Z","v":24720,"vw":75.332655},{"c":74.42,"h":75.12,"l":74.26,"n":260,"o":74.5,"t":"2026-08-20T04:00:00Z","v":20207,"vw":74.648152},{"c":74.85,"h":74.85,"l":74.51,"n":298,"o":74.62,"t":"2026-08-21T04:00:00Z","v":16007,"vw":74.710254},{"c":74.3543,"h":75.005,"l":74.203,"n":377,"o":74.84,"t":"2026-08-24T04:00:00Z","v":14461,"vw":74.51745},{"c":74.1991,"h":74.41,"l":73.82,"n":249,"o":74.41,"t":"2026-08-25T04:00:00Z","v":20260,"vw":74.112432},{"c":74.7,"h":74.9899,"l":74.1,"n":208,"o":74.1,"t":"2026-08-26T04:00:00Z","v":22679,"vw":74.789148},{"c":74.55,"h":74.7,"l":73.9,"n":271,"o":74.54,"t":"2026-08-27T04:00:00Z","v":46230,"vw":74.375628},{"c":74.4485,"h":74.95,"l":74.28,"n":243,"o":74.8,"t":"2026-08-28T04:00:00Z","v":29172,"vw":74.506453},{"c":74.39,"h":74.72,"l":74.04,"n":396,"o":74.48,"t":"2026-08-31T04:00:00Z","v":58772,"vw":74.346968},{"c":73.94,"h":74.4947,"l":73.7959,"n":250,"o":74.43,"t":"2026-09-01T04:00:00Z","v":20618,"vw":74.127499},{"c":74.9,"h":75.19,"l":74.32,"n":303,"o":74.32,"t":"2026-09-02T04:00:00Z","v":18558,"vw":74.938385},{"c":75.57,"h":75.6437,"l":75.053,"n":244,"o":75.19,"t":"2026-09-03T04:00:00Z","v":21503,"vw":75.414301},{"c":75.8634,"h":75.92,"l":75.27,"n":303,"o":75.27,"t":"2026-09-04T04:00:00Z","v":35582,"vw":75.6769},{"c":75.04,"h":76.01,"l":75.04,"n":373,"o":75.83,"t":"2026-09-08T04:00:00Z","v":32073,"vw":75.432885},{"c":74.47,"h":75.01,"l":74.455,"n":319,"o":74.94,"t":"2026-09-09T04:00:00Z","v":21383,"vw":74.780761},{"c":74.32,"h":74.63,"l":74.07,"n":457,"o":74.63,"t":"2026-09-10T04:00:00Z","v":77145,"vw":74.203517},{"c":74.55,"h":75.02,"l":74.41,"n":315,"o":74.82,"t":"2026-09-11T04:00:00Z","v":18761,"vw":74.65414},{"c":74.02,"h":74.86,"l":73.975,"n":278,"o":74.55,"t":"2026-09-14T04:00:00Z","v":20846,"vw":74.269077},{"c":74.32,"h":74.38,"l":74.02,"n":211,"o":74.02,"t":"2026-09-15T04:00:00Z","v":15160,"vw":74.210357},{"c":73.2432,"h":74.18,"l":72.43,"n":448,"o":73.98,"t":"2026-09-16T04:00:00Z","v":116125,"vw":73.946911},{"c":73.33,"h":73.88,"l":73.33,"n":181,"o":73.83,"t":"2026-09-17T04:00:00Z","v":20966,"vw":73.527385},{"c":72.961,"h":73.19,"l":72.57,"n":195,"o":73.19,"t":"2026-09-18T04:00:00Z","v":16775,"vw":72.834853},{"c":72.23,"h":72.7739,"l":72.03,"n":292,"o":72.75,"t":"2026-09-21T04:00:00Z","v":16527,"vw":72.45588},{"c":71.89,"h":72.3,"l":71.79,"n":263,"o":72.3,"t":"2026-09-22T04:00:00Z","v":35091,"vw":72.137417},{"c":71.45,"h":72.03,"l":71.285,"n":351,"o":71.76,"t":"2026-09-23T04:00:00Z","v":80691,"vw":71.669458},{"c":70.927,"h":71.29,"l":70.73,"n":518,"o":71.29,"t":"2026-09-24T04:00:00Z","v":32553,"vw":70.960095},{"c":71.53,"h":71.54,"l":70.79,"n":341,"o":71.04,"t":"2026-09-25T04:00:00Z","v":55356,"vw":71.355448},{"c":70.63,"h":71.35,"l":70.62,"n":331,"o":71.35,"t":"2026-09-28T04:00:00Z","v":24353,"vw":70.921223},{"c":70.3348,"h":70.73,"l":70.06,"n":346,"o":70.73,"t":"2026-09-29T04:00:00Z","v":25803,"vw":70.291191},{"c":69.75,"h":70.73,"l":69.75,"n":307,"o":70.54,"t":"2026-09-30T04:00:00Z","v":20130,"vw":70.362588},{"c":70.8,"h":71.0191,"l":69.7,"n":325,"o":69.71,"t":"2026-10-01T04:00:00Z","v":35136,"vw":70.152263},{"c":71.57,"h":71.6,"l":71.22,"n":344,"o":71.25,"t":"2026-10-02T04:00:00Z","v":26810,"vw":71.431779},{"c":71.62,"h":72.0972,"l":70.85,"n":338,"o":71.35,"t":"2026-10-05T04:00:00Z","v":16569,"vw":71.548925},{"c":71.66,"h":71.92,"l":71.47,"n":293,"o":71.79,"t":"2026-10-06T04:00:00Z","v":22781,"vw":71.687872},{"c":70.79,"h":71.46,"l":70.53,"n":261,"o":71.46,"t":"2026-10-07T04:00:00Z","v":12785,"vw":70.882086},{"c":71.79,"h":71.79,"l":70.795,"n":281,"o":70.9,"t":"2026-10-08T04:00:00Z","v":55563,"vw":71.563619},{"c":71.12,"h":71.68,"l":71.12,"n":243,"o":71.68,"t":"2026-10-09T04:00:00Z","v":18794,"vw":71.469402},{"c":71.47,"h":71.83,"l":71.42,"n":265,"o":71.42,"t":"2026-10-12T04:00:00Z","v":32389,"vw":71.651643},{"c":72.32,"h":72.4965,"l":71.48,"n":296,"o":72.01,"t":"2026-10-13T04:00:00Z","v":19526,"vw":72.036567},{"c":71.5226,"h":72.28,"l":71.11,"n":257,"o":72.28,"t":"2026-10-14T04:00:00Z","v":43257,"vw":71.519974},{"c":72.44,"h":72.44,"l":71.76,"n":309,"o":72.22,"t":"2026-10-15T04:00:00Z","v":30889,"vw":72.155892},{"c":72.61,"h":73.06,"l":72.3,"n":332,"o":72.47,"t":"2026-10-16T04:00:00Z","v":38968,"vw":72.566081},{"c":71.82,"h":72.65,"l":71.82,"n":402,"o":72.43,"t":"2026-10-19T04:00:00Z","v":50688,"vw":72.073132},{"c":72.88,"h":72.91,"l":72,"n":472,"o":72,"t":"2026-10-20T04:00:00Z","v":133430,"vw":72.587688},{"c":72.75,"h":73.14,"l":72.75,"n":340,"o":73.01,"t":"2026-10-21T04:00:00Z","v":27043,"vw":72.920066},{"c":73.47,"h":73.57,"l":72.45,"n":346,"o":72.71,"t":"2026-10-22T04:00:00Z","v":47740,"vw":72.806085}],"volatilityBars":[{"c":72.3,"h":72.3,"l":72.3,"n":5,"o":72.3,"t":"2026-09-22T13:30:00Z","v":479,"vw":72.3},{"c":72.255,"h":72.255,"l":72.255,"n":1,"o":72.255,"t":"2026-09-22T13:45:00Z","v":260,"vw":72.255},{"c":72.13,"h":72.135,"l":72.13,"n":7,"o":72.135,"t":"2026-09-22T14:30:00Z","v":504,"vw":72.132551},{"c":72.06,"h":72.06,"l":72.06,"n":1,"o":72.06,"t":"2026-09-22T14:45:00Z","v":100,"vw":72.06},{"c":72.0385,"h":72.07,"l":72.0385,"n":3,"o":72.07,"t":"2026-09-22T15:15:00Z","v":308,"vw":72.056037},{"c":71.9901,"h":71.9901,"l":71.985,"n":6,"o":71.985,"t":"2026-09-22T15:30:00Z","v":302,"vw":71.988222},{"c":72.1,"h":72.1,"l":71.925,"n":2,"o":71.925,"t":"2026-09-22T15:45:00Z","v":848,"vw":71.945637},{"c":72.172,"h":72.172,"l":72.172,"n":2,"o":72.172,"t":"2026-09-22T16:15:00Z","v":224,"vw":72.172},{"c":72.2,"h":72.2,"l":72.2,"n":3,"o":72.2,"t":"2026-09-22T16:30:00Z","v":204,"vw":72.2},{"c":72.28,"h":72.29,"l":72.17,"n":9,"o":72.17,"t":"2026-09-22T16:45:00Z","v":835,"vw":72.257179},{"c":72.175,"h":72.175,"l":72.175,"n":1,"o":72.175,"t":"2026-09-22T17:00:00Z","v":238,"vw":72.175},{"c":72.145,"h":72.145,"l":71.98,"n":3,"o":71.98,"t":"2026-09-22T17:15:00Z","v":441,"vw":72.08275},{"c":72.235,"h":72.235,"l":72.08,"n":5,"o":72.22,"t":"2026-09-22T17:45:00Z","v":5998,"vw":72.129297},{"c":72.18,"h":72.18,"l":72.18,"n":1,"o":72.18,"t":"2026-09-22T18:00:00Z","v":100,"vw":72.18},{"c":72.1744,"h":72.22,"l":72.05,"n":11,"o":72.22,"t":"2026-09-22T18:30:00Z","v":18519,"vw":72.165668},{"c":72.09,"h":72.12,"l":72.09,"n":2,"o":72.12,"t":"2026-09-22T18:45:00Z","v":300,"vw":72.11},{"c":71.97,"h":72.2399,"l":71.945,"n":13,"o":72.2399,"t":"2026-09-22T19:00:00Z","v":797,"vw":72.048291},{"c":72.085,"h":72.1493,"l":72.085,"n":5,"o":72.1493,"t":"2026-09-22T19:15:00Z","v":1403,"vw":72.121364},{"c":71.89,"h":71.89,"l":71.79,"n":7,"o":71.81,"t":"2026-09-22T19:45:00Z","v":1158,"vw":71.80935},{"c":72.53,"h":72.53,"l":72.53,"n":1,"o":72.53,"t":"2026-09-23T13:15:00Z","v":100,"vw":72.53},{"c":71.74,"h":71.76,"l":71.74,"n":12,"o":71.76,"t":"2026-09-23T13:30:00Z","v":1501,"vw":71.75592},{"c":71.8183,"h":71.8183,"l":71.62,"n":51,"o":71.62,"t":"2026-09-23T13:45:00Z","v":6679,"vw":71.679998},{"c":71.99,"h":71.99,"l":71.99,"n":3,"o":71.99,"t":"2026-09-23T14:15:00Z","v":167,"vw":71.99},{"c":71.895,"h":71.895,"l":71.895,"n":1,"o":71.895,"t":"2026-09-23T14:30:00Z","v":583,"vw":71.895},{"c":71.789,"h":71.96,"l":71.67,"n":8,"o":71.96,"t":"2026-09-23T14:45:00Z","v":1386,"vw":71.827693},{"c":71.76,"h":71.76,"l":71.76,"n":2,"o":71.76,"t":"2026-09-23T15:00:00Z","v":850,"vw":71.76},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-09-23T15:15:00Z","v":102,"vw":71.9},{"c":71.85,"h":71.8862,"l":71.85,"n":7,"o":71.8862,"t":"2026-09-23T15:30:00Z","v":703,"vw":71.8615},{"c":71.845,"h":71.95,"l":71.845,"n":4,"o":71.95,"t":"2026-09-23T15:45:00Z","v":2042,"vw":71.928072},{"c":71.845,"h":71.845,"l":71.845,"n":1,"o":71.845,"t":"2026-09-23T16:00:00Z","v":1831,"vw":71.845},{"c":71.95,"h":71.95,"l":71.7951,"n":5,"o":71.8345,"t":"2026-09-23T16:15:00Z","v":726,"vw":71.834057},{"c":72.03,"h":72.03,"l":71.76,"n":5,"o":72.03,"t":"2026-09-23T16:30:00Z","v":1464,"vw":71.900243},{"c":71.66,"h":71.78,"l":71.64,"n":7,"o":71.78,"t":"2026-09-23T16:45:00Z","v":30882,"vw":71.691224},{"c":71.62,"h":71.62,"l":71.62,"n":3,"o":71.62,"t":"2026-09-23T17:00:00Z","v":18102,"vw":71.62},{"c":71.6957,"h":71.6957,"l":71.6957,"n":1,"o":71.6957,"t":"2026-09-23T17:15:00Z","v":213,"vw":71.6957},{"c":71.7899,"h":71.7899,"l":71.675,"n":9,"o":71.675,"t":"2026-09-23T17:30:00Z","v":1656,"vw":71.719078},{"c":71.675,"h":71.675,"l":71.675,"n":2,"o":71.675,"t":"2026-09-23T17:45:00Z","v":575,"vw":71.675},{"c":71.7424,"h":71.7424,"l":71.68,"n":12,"o":71.68,"t":"2026-09-23T18:15:00Z","v":1298,"vw":71.715123},{"c":71.54,"h":71.54,"l":71.54,"n":5,"o":71.54,"t":"2026-09-23T18:30:00Z","v":289,"vw":71.54},{"c":71.54,"h":71.54,"l":71.46,"n":2,"o":71.46,"t":"2026-09-23T18:45:00Z","v":480,"vw":71.517667},{"c":71.475,"h":71.475,"l":71.475,"n":1,"o":71.475,"t":"2026-09-23T19:00:00Z","v":300,"vw":71.475},{"c":71.3339,"h":71.475,"l":71.3339,"n":6,"o":71.475,"t":"2026-09-23T19:15:00Z","v":782,"vw":71.379183},{"c":71.375,"h":71.385,"l":71.352,"n":11,"o":71.352,"t":"2026-09-23T19:30:00Z","v":2089,"vw":71.376217},{"c":71.45,"h":71.45,"l":71.285,"n":9,"o":71.3951,"t":"2026-09-23T19:45:00Z","v":3559,"vw":71.369716},{"c":71.29,"h":71.29,"l":71.29,"n":6,"o":71.29,"t":"2026-09-24T13:30:00Z","v":549,"vw":71.29},{"c":70.97,"h":71.14,"l":70.97,"n":16,"o":71.11,"t":"2026-09-24T13:45:00Z","v":1249,"vw":71.081757},{"c":71.06,"h":71.06,"l":70.95,"n":10,"o":71.06,"t":"2026-09-24T14:00:00Z","v":1005,"vw":71.045402},{"c":70.88,"h":71.09,"l":70.88,"n":30,"o":71.01,"t":"2026-09-24T14:15:00Z","v":3283,"vw":70.991499},{"c":70.99,"h":70.99,"l":70.88,"n":24,"o":70.95,"t":"2026-09-24T14:30:00Z","v":2041,"vw":70.936406},{"c":70.83,"h":70.83,"l":70.74,"n":38,"o":70.79,"t":"2026-09-24T14:45:00Z","v":3137,"vw":70.802504},{"c":70.84,"h":70.85,"l":70.76,"n":21,"o":70.81,"t":"2026-09-24T15:15:00Z","v":2808,"vw":70.820448},{"c":70.85,"h":70.96,"l":70.85,"n":17,"o":70.96,"t":"2026-09-24T15:30:00Z","v":1946,"vw":70.869422},{"c":70.7301,"h":70.7301,"l":70.7301,"n":2,"o":70.7301,"t":"2026-09-24T15:45:00Z","v":418,"vw":70.7301},{"c":70.85,"h":70.85,"l":70.73,"n":15,"o":70.85,"t":"2026-09-24T16:00:00Z","v":1599,"vw":70.820883},{"c":71.035,"h":71.09,"l":71.035,"n":11,"o":71.035,"t":"2026-09-24T16:30:00Z","v":1141,"vw":71.041171},{"c":71.105,"h":71.24,"l":71.105,"n":8,"o":71.24,"t":"2026-09-24T16:45:00Z","v":465,"vw":71.184296},{"c":71.11,"h":71.11,"l":71.1,"n":3,"o":71.1,"t":"2026-09-24T17:00:00Z","v":785,"vw":71.106373},{"c":70.99,"h":71.04,"l":70.99,"n":8,"o":71.04,"t":"2026-09-24T17:15:00Z","v":631,"vw":71.02},{"c":71.01,"h":71.085,"l":70.94,"n":23,"o":71,"t":"2026-09-24T17:30:00Z","v":3117,"vw":71.014561},{"c":71.07,"h":71.08,"l":71.01,"n":19,"o":71.01,"t":"2026-09-24T17:45:00Z","v":1499,"vw":71.021217},{"c":71.08,"h":71.08,"l":71.08,"n":3,"o":71.08,"t":"2026-09-24T18:00:00Z","v":265,"vw":71.08},{"c":71.19,"h":71.19,"l":71.19,"n":2,"o":71.19,"t":"2026-09-24T18:30:00Z","v":407,"vw":71.19},{"c":70.98,"h":70.98,"l":70.98,"n":2,"o":70.98,"t":"2026-09-24T18:45:00Z","v":115,"vw":70.98},{"c":70.916,"h":70.916,"l":70.916,"n":1,"o":70.916,"t":"2026-09-24T19:00:00Z","v":119,"vw":70.916},{"c":70.865,"h":71.06,"l":70.865,"n":7,"o":71.06,"t":"2026-09-24T19:15:00Z","v":1338,"vw":71.012348},{"c":71.1542,"h":71.1542,"l":71.0265,"n":11,"o":71.04,"t":"2026-09-25T13:30:00Z","v":1851,"vw":71.052773},{"c":70.9175,"h":71.04,"l":70.79,"n":28,"o":71.04,"t":"2026-09-25T14:00:00Z","v":2873,"vw":70.987039},{"c":71,"h":71.12,"l":70.89,"n":17,"o":71.06,"t":"2026-09-25T14:15:00Z","v":2070,"vw":71.004926},{"c":71,"h":71,"l":70.98,"n":2,"o":70.98,"t":"2026-09-25T14:30:00Z","v":5100,"vw":70.980392},{"c":70.96,"h":70.995,"l":70.96,"n":14,"o":70.995,"t":"2026-09-25T14:45:00Z","v":1015,"vw":70.982132},{"c":70.98,"h":70.98,"l":70.98,"n":2,"o":70.98,"t":"2026-09-25T15:00:00Z","v":148,"vw":70.98},{"c":71.04,"h":71.13,"l":70.95,"n":5,"o":71.13,"t":"2026-09-25T15:15:00Z","v":818,"vw":71.052738},{"c":71.19,"h":71.36,"l":71.19,"n":6,"o":71.36,"t":"2026-09-25T16:00:00Z","v":396,"vw":71.310292},{"c":71.19,"h":71.2067,"l":71.19,"n":3,"o":71.2067,"t":"2026-09-25T16:15:00Z","v":929,"vw":71.2049},{"c":71.31,"h":71.31,"l":71.31,"n":3,"o":71.31,"t":"2026-09-25T16:45:00Z","v":373,"vw":71.31},{"c":71.21,"h":71.4112,"l":71.21,"n":2,"o":71.4112,"t":"2026-09-25T17:00:00Z","v":200,"vw":71.3106},{"c":71.24,"h":71.24,"l":71.24,"n":2,"o":71.24,"t":"2026-09-25T17:15:00Z","v":206,"vw":71.24},{"c":71.14,"h":71.295,"l":71.14,"n":9,"o":71.295,"t":"2026-09-25T17:30:00Z","v":1602,"vw":71.271239},{"c":71.12,"h":71.195,"l":71.12,"n":2,"o":71.195,"t":"2026-09-25T17:45:00Z","v":254,"vw":71.165472},{"c":71.3377,"h":71.3377,"l":71.11,"n":11,"o":71.3,"t":"2026-09-25T18:00:00Z","v":720,"vw":71.253944},{"c":71.2,"h":71.41,"l":71.2,"n":4,"o":71.41,"t":"2026-09-25T18:15:00Z","v":208,"vw":71.308058},{"c":71.12,"h":71.3167,"l":71.12,"n":4,"o":71.3167,"t":"2026-09-25T18:30:00Z","v":1313,"vw":71.237641},{"c":71.42,"h":71.44,"l":71.29,"n":7,"o":71.44,"t":"2026-09-25T19:00:00Z","v":484,"vw":71.399315},{"c":71.54,"h":71.54,"l":71.45,"n":9,"o":71.53,"t":"2026-09-25T19:30:00Z","v":29822,"vw":71.528333},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-09-25T19:45:00Z","v":200,"vw":71.49},{"c":71.53,"h":71.53,"l":71.53,"n":3,"o":71.53,"t":"2026-09-25T20:00:00Z","v":161,"vw":71.53},{"c":71.2,"h":71.2,"l":71.2,"n":2,"o":71.2,"t":"2026-09-25T22:00:00Z","v":133,"vw":71.2},{"c":71.62,"h":73.59,"l":71.55,"n":24,"o":71.55,"t":"2026-09-25T22:30:00Z","v":2140,"vw":72.090889},{"c":71.18,"h":71.35,"l":71.01,"n":16,"o":71.35,"t":"2026-09-28T13:30:00Z","v":2153,"vw":71.221551},{"c":71.21,"h":71.2826,"l":71.13,"n":5,"o":71.13,"t":"2026-09-28T13:45:00Z","v":482,"vw":71.20996},{"c":71.2,"h":71.32,"l":71.08,"n":12,"o":71.08,"t":"2026-09-28T14:00:00Z","v":709,"vw":71.182475},{"c":71.235,"h":71.297,"l":71.17,"n":9,"o":71.297,"t":"2026-09-28T14:15:00Z","v":1238,"vw":71.212551},{"c":71.23,"h":71.23,"l":71.23,"n":6,"o":71.23,"t":"2026-09-28T14:30:00Z","v":179,"vw":71.23},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-09-28T14:45:00Z","v":1015,"vw":70.99},{"c":70.81,"h":70.87,"l":70.73,"n":13,"o":70.73,"t":"2026-09-28T15:00:00Z","v":1930,"vw":70.798273},{"c":70.75,"h":70.9426,"l":70.72,"n":19,"o":70.87,"t":"2026-09-28T15:15:00Z","v":1913,"vw":70.78446},{"c":70.73,"h":70.73,"l":70.72,"n":7,"o":70.73,"t":"2026-09-28T15:30:00Z","v":503,"vw":70.725},{"c":70.66,"h":70.775,"l":70.66,"n":12,"o":70.73,"t":"2026-09-28T15:45:00Z","v":1570,"vw":70.729799},{"c":70.64,"h":70.69,"l":70.62,"n":21,"o":70.6201,"t":"2026-09-28T16:00:00Z","v":1717,"vw":70.638656},{"c":70.72,"h":70.72,"l":70.63,"n":8,"o":70.69,"t":"2026-09-28T16:15:00Z","v":549,"vw":70.681165},{"c":70.86,"h":70.86,"l":70.7851,"n":4,"o":70.7851,"t":"2026-09-28T16:45:00Z","v":464,"vw":70.810667},{"c":71.08,"h":71.08,"l":71.08,"n":4,"o":71.08,"t":"2026-09-28T17:00:00Z","v":1272,"vw":71.08},{"c":71.0355,"h":71.0355,"l":71.0355,"n":2,"o":71.0355,"t":"2026-09-28T17:15:00Z","v":754,"vw":71.0355},{"c":70.875,"h":70.9611,"l":70.875,"n":3,"o":70.9611,"t":"2026-09-28T17:30:00Z","v":1704,"vw":70.915598},{"c":70.9915,"h":70.9915,"l":70.9915,"n":1,"o":70.9915,"t":"2026-09-28T18:00:00Z","v":217,"vw":70.9915},{"c":70.92,"h":70.92,"l":70.92,"n":2,"o":70.92,"t":"2026-09-28T18:15:00Z","v":156,"vw":70.92},{"c":70.92,"h":70.92,"l":70.92,"n":2,"o":70.92,"t":"2026-09-28T18:30:00Z","v":181,"vw":70.92},{"c":70.935,"h":70.935,"l":70.73,"n":5,"o":70.73,"t":"2026-09-28T19:00:00Z","v":864,"vw":70.899095},{"c":70.8931,"h":70.8931,"l":70.8931,"n":1,"o":70.8931,"t":"2026-09-28T19:15:00Z","v":328,"vw":70.8931},{"c":70.68,"h":70.7525,"l":70.68,"n":4,"o":70.7525,"t":"2026-09-28T19:30:00Z","v":335,"vw":70.714976},{"c":70.86,"h":70.86,"l":70.66,"n":13,"o":70.85,"t":"2026-09-28T19:45:00Z","v":1307,"vw":70.764681},{"c":70.63,"h":70.63,"l":70.63,"n":5,"o":70.63,"t":"2026-09-28T20:00:00Z","v":107,"vw":70.63},{"c":70.665,"h":70.73,"l":70.39,"n":18,"o":70.73,"t":"2026-09-29T13:30:00Z","v":1588,"vw":70.627632},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-09-29T13:45:00Z","v":475,"vw":70.5},{"c":70.51,"h":70.55,"l":70.5,"n":15,"o":70.55,"t":"2026-09-29T14:00:00Z","v":811,"vw":70.535},{"c":70.6,"h":70.6,"l":70.6,"n":8,"o":70.6,"t":"2026-09-29T14:15:00Z","v":681,"vw":70.6},{"c":70.36,"h":70.47,"l":70.36,"n":23,"o":70.47,"t":"2026-09-29T14:30:00Z","v":1259,"vw":70.445081},{"c":70.3,"h":70.37,"l":70.3,"n":9,"o":70.35,"t":"2026-09-29T14:45:00Z","v":3349,"vw":70.362276},{"c":70.23,"h":70.23,"l":70.21,"n":8,"o":70.21,"t":"2026-09-29T15:00:00Z","v":507,"vw":70.223333},{"c":70.18,"h":70.23,"l":70.18,"n":4,"o":70.23,"t":"2026-09-29T15:15:00Z","v":369,"vw":70.213333},{"c":70.2202,"h":70.2202,"l":70.2202,"n":3,"o":70.2202,"t":"2026-09-29T15:30:00Z","v":239,"vw":70.2202},{"c":70.35,"h":70.35,"l":70.35,"n":2,"o":70.35,"t":"2026-09-29T15:45:00Z","v":253,"vw":70.35},{"c":70.12,"h":70.195,"l":70.07,"n":8,"o":70.195,"t":"2026-09-29T16:00:00Z","v":1316,"vw":70.13106},{"c":70.32,"h":70.32,"l":70.32,"n":2,"o":70.32,"t":"2026-09-29T16:15:00Z","v":358,"vw":70.32},{"c":70.215,"h":70.215,"l":70.11,"n":18,"o":70.11,"t":"2026-09-29T16:30:00Z","v":1672,"vw":70.122992},{"c":70.11,"h":70.11,"l":70.11,"n":6,"o":70.11,"t":"2026-09-29T17:00:00Z","v":984,"vw":70.11},{"c":70.2504,"h":70.2504,"l":70.2504,"n":3,"o":70.2504,"t":"2026-09-29T17:30:00Z","v":203,"vw":70.2504},{"c":70.19,"h":70.19,"l":70.1543,"n":8,"o":70.185,"t":"2026-09-29T18:00:00Z","v":1460,"vw":70.173079},{"c":70.19,"h":70.19,"l":70.19,"n":1,"o":70.19,"t":"2026-09-29T18:15:00Z","v":153,"vw":70.19},{"c":70.06,"h":70.31,"l":70.06,"n":5,"o":70.31,"t":"2026-09-29T18:30:00Z","v":1289,"vw":70.270286},{"c":70.19,"h":70.19,"l":70.1114,"n":3,"o":70.1114,"t":"2026-09-29T18:45:00Z","v":615,"vw":70.154039},{"c":70.17,"h":70.17,"l":70.1019,"n":5,"o":70.1019,"t":"2026-09-29T19:00:00Z","v":1460,"vw":70.117873},{"c":70.27,"h":70.27,"l":70.17,"n":6,"o":70.17,"t":"2026-09-29T19:15:00Z","v":1393,"vw":70.198489},{"c":70.13,"h":70.13,"l":70.13,"n":2,"o":70.13,"t":"2026-09-29T19:30:00Z","v":115,"vw":70.13},{"c":70.305,"h":70.4504,"l":70.1596,"n":11,"o":70.3196,"t":"2026-09-29T19:45:00Z","v":2303,"vw":70.333959},{"c":70.5813,"h":70.5813,"l":70.54,"n":13,"o":70.54,"t":"2026-09-30T13:30:00Z","v":1332,"vw":70.552073},{"c":70.4982,"h":70.73,"l":70.495,"n":11,"o":70.73,"t":"2026-09-30T13:45:00Z","v":6078,"vw":70.550108},{"c":70.32,"h":70.43,"l":70.295,"n":10,"o":70.41,"t":"2026-09-30T14:00:00Z","v":750,"vw":70.338014},{"c":70.29,"h":70.43,"l":70.29,"n":7,"o":70.295,"t":"2026-09-30T14:15:00Z","v":576,"vw":70.345864},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-09-30T14:30:00Z","v":100,"vw":70.42},{"c":70.17,"h":70.17,"l":70.17,"n":4,"o":70.17,"t":"2026-09-30T15:00:00Z","v":210,"vw":70.17},{"c":70.315,"h":70.3722,"l":70.315,"n":3,"o":70.3722,"t":"2026-09-30T15:15:00Z","v":465,"vw":70.347298},{"c":70.305,"h":70.305,"l":70.305,"n":2,"o":70.305,"t":"2026-09-30T15:30:00Z","v":294,"vw":70.305},{"c":70.17,"h":70.285,"l":70.17,"n":4,"o":70.1701,"t":"2026-09-30T15:45:00Z","v":1548,"vw":70.209773},{"c":70.27,"h":70.27,"l":70.17,"n":2,"o":70.17,"t":"2026-09-30T16:15:00Z","v":232,"vw":70.22},{"c":70.2469,"h":70.2469,"l":70.2469,"n":2,"o":70.2469,"t":"2026-09-30T16:30:00Z","v":169,"vw":70.2469},{"c":70.1879,"h":70.1879,"l":70.15,"n":5,"o":70.15,"t":"2026-09-30T16:45:00Z","v":406,"vw":70.171534},{"c":70.2545,"h":70.2545,"l":70.2545,"n":1,"o":70.2545,"t":"2026-09-30T17:15:00Z","v":551,"vw":70.2545},{"c":70.185,"h":70.185,"l":70.185,"n":3,"o":70.185,"t":"2026-09-30T17:45:00Z","v":202,"vw":70.185},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-09-30T18:15:00Z","v":386,"vw":70.1},{"c":70.17,"h":70.17,"l":70.06,"n":5,"o":70.17,"t":"2026-09-30T18:45:00Z","v":642,"vw":70.152567},{"c":70,"h":70.1799,"l":70,"n":7,"o":70.1799,"t":"2026-09-30T19:15:00Z","v":783,"vw":70.127324},{"c":70,"h":70.09,"l":70,"n":17,"o":70.02,"t":"2026-09-30T19:30:00Z","v":1010,"vw":70.035689},{"c":69.75,"h":69.9329,"l":69.75,"n":19,"o":69.9329,"t":"2026-09-30T19:45:00Z","v":622,"vw":69.830796},{"c":69.71,"h":69.71,"l":69.71,"n":15,"o":69.71,"t":"2026-10-01T13:30:00Z","v":467,"vw":69.71},{"c":69.768,"h":69.768,"l":69.7,"n":4,"o":69.7,"t":"2026-10-01T14:30:00Z","v":247,"vw":69.740016},{"c":69.8476,"h":69.89,"l":69.7,"n":23,"o":69.7,"t":"2026-10-01T15:00:00Z","v":10945,"vw":69.781666},{"c":69.785,"h":69.892,"l":69.76,"n":31,"o":69.76,"t":"2026-10-01T15:15:00Z","v":6070,"vw":69.863462},{"c":70.04,"h":70.04,"l":69.86,"n":6,"o":69.86,"t":"2026-10-01T15:30:00Z","v":693,"vw":70.006662},{"c":70.05,"h":70.05,"l":70.05,"n":7,"o":70.05,"t":"2026-10-01T15:45:00Z","v":585,"vw":70.05},{"c":70.21,"h":70.21,"l":70.21,"n":2,"o":70.21,"t":"2026-10-01T16:00:00Z","v":197,"vw":70.21},{"c":70.46,"h":70.46,"l":70.41,"n":7,"o":70.44,"t":"2026-10-01T16:30:00Z","v":1147,"vw":70.440292},{"c":70.4,"h":70.56,"l":70.4,"n":3,"o":70.56,"t":"2026-10-01T16:45:00Z","v":347,"vw":70.474839},{"c":70.56,"h":70.56,"l":70.56,"n":3,"o":70.56,"t":"2026-10-01T17:00:00Z","v":4088,"vw":70.56},{"c":70.5,"h":70.51,"l":70.5,"n":4,"o":70.51,"t":"2026-10-01T17:15:00Z","v":808,"vw":70.501829},{"c":70.55,"h":70.55,"l":70.55,"n":2,"o":70.55,"t":"2026-10-01T17:30:00Z","v":613,"vw":70.55},{"c":70.57,"h":70.57,"l":70.57,"n":5,"o":70.57,"t":"2026-10-01T17:45:00Z","v":464,"vw":70.57},{"c":70.65,"h":70.65,"l":70.65,"n":1,"o":70.65,"t":"2026-10-01T18:15:00Z","v":379,"vw":70.65},{"c":70.85,"h":70.85,"l":70.665,"n":8,"o":70.665,"t":"2026-10-01T18:30:00Z","v":2100,"vw":70.803692},{"c":70.53,"h":70.7731,"l":70.5212,"n":10,"o":70.5212,"t":"2026-10-01T19:00:00Z","v":1407,"vw":70.612975},{"c":70.725,"h":70.725,"l":70.725,"n":2,"o":70.725,"t":"2026-10-01T19:15:00Z","v":384,"vw":70.725},{"c":70.745,"h":70.745,"l":70.745,"n":2,"o":70.745,"t":"2026-10-01T19:30:00Z","v":188,"vw":70.745},{"c":70.8,"h":71.0191,"l":70.6434,"n":6,"o":70.6434,"t":"2026-10-01T19:45:00Z","v":1378,"vw":70.872435},{"c":71.23,"h":71.23,"l":71.15,"n":2,"o":71.15,"t":"2026-10-02T13:15:00Z","v":500,"vw":71.214},{"c":71.25,"h":71.25,"l":71.25,"n":5,"o":71.25,"t":"2026-10-02T13:30:00Z","v":1952,"vw":71.25},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-10-02T13:45:00Z","v":267,"vw":71.6},{"c":71.36,"h":71.36,"l":71.36,"n":23,"o":71.36,"t":"2026-10-02T14:00:00Z","v":1639,"vw":71.36},{"c":71.3759,"h":71.3759,"l":71.35,"n":4,"o":71.35,"t":"2026-10-02T14:15:00Z","v":336,"vw":71.360922},{"c":71.51,"h":71.54,"l":71.355,"n":21,"o":71.355,"t":"2026-10-02T14:30:00Z","v":1629,"vw":71.477836},{"c":71.6,"h":71.6,"l":71.53,"n":10,"o":71.53,"t":"2026-10-02T14:45:00Z","v":1407,"vw":71.590386},{"c":71.43,"h":71.45,"l":71.31,"n":4,"o":71.45,"t":"2026-10-02T15:00:00Z","v":404,"vw":71.374516},{"c":71.22,"h":71.35,"l":71.22,"n":5,"o":71.35,"t":"2026-10-02T15:15:00Z","v":277,"vw":71.285},{"c":71.48,"h":71.48,"l":71.315,"n":5,"o":71.315,"t":"2026-10-02T15:30:00Z","v":944,"vw":71.407473},{"c":71.4916,"h":71.4916,"l":71.45,"n":2,"o":71.45,"t":"2026-10-02T16:00:00Z","v":254,"vw":71.470472},{"c":71.41,"h":71.41,"l":71.41,"n":3,"o":71.41,"t":"2026-10-02T16:15:00Z","v":9586,"vw":71.41},{"c":71.445,"h":71.445,"l":71.44,"n":8,"o":71.44,"t":"2026-10-02T16:45:00Z","v":881,"vw":71.44125},{"c":71.59,"h":71.59,"l":71.55,"n":5,"o":71.55,"t":"2026-10-02T17:00:00Z","v":361,"vw":71.574314},{"c":71.6,"h":71.6,"l":71.46,"n":9,"o":71.46,"t":"2026-10-02T17:15:00Z","v":548,"vw":71.555745},{"c":71.59,"h":71.59,"l":71.57,"n":7,"o":71.57,"t":"2026-10-02T17:30:00Z","v":410,"vw":71.583333},{"c":71.4838,"h":71.5999,"l":71.46,"n":9,"o":71.5999,"t":"2026-10-02T17:45:00Z","v":1233,"vw":71.530324},{"c":71.432,"h":71.46,"l":71.432,"n":3,"o":71.46,"t":"2026-10-02T18:00:00Z","v":450,"vw":71.451662},{"c":71.55,"h":71.575,"l":71.55,"n":3,"o":71.55,"t":"2026-10-02T19:00:00Z","v":352,"vw":71.557102},{"c":71.4796,"h":71.4796,"l":71.4796,"n":2,"o":71.4796,"t":"2026-10-02T19:15:00Z","v":286,"vw":71.4796},{"c":71.48,"h":71.48,"l":71.48,"n":2,"o":71.48,"t":"2026-10-02T19:30:00Z","v":230,"vw":71.48},{"c":71.54,"h":71.54,"l":71.46,"n":3,"o":71.46,"t":"2026-10-02T19:45:00Z","v":291,"vw":71.488169},{"c":71.57,"h":71.57,"l":71.57,"n":3,"o":71.57,"t":"2026-10-02T20:00:00Z","v":267,"vw":71.57},{"c":71.25,"h":71.35,"l":71.25,"n":3,"o":71.35,"t":"2026-10-05T13:30:00Z","v":1057,"vw":71.316635},{"c":70.85,"h":70.865,"l":70.85,"n":4,"o":70.85,"t":"2026-10-05T13:45:00Z","v":400,"vw":70.85375},{"c":71.45,"h":71.45,"l":71.19,"n":28,"o":71.19,"t":"2026-10-05T14:00:00Z","v":4915,"vw":71.22345},{"c":71.615,"h":71.615,"l":71.615,"n":3,"o":71.615,"t":"2026-10-05T14:15:00Z","v":122,"vw":71.615},{"c":71.4445,"h":71.6338,"l":71.4445,"n":2,"o":71.6338,"t":"2026-10-05T14:30:00Z","v":303,"vw":71.553832},{"c":71.532,"h":71.532,"l":71.532,"n":2,"o":71.532,"t":"2026-10-05T14:45:00Z","v":211,"vw":71.532},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-05T15:00:00Z","v":137,"vw":71.57},{"c":71.5475,"h":71.5475,"l":71.5475,"n":1,"o":71.5475,"t":"2026-10-05T15:15:00Z","v":192,"vw":71.5475},{"c":71.72,"h":71.72,"l":71.72,"n":3,"o":71.72,"t":"2026-10-05T15:30:00Z","v":460,"vw":71.72},{"c":71.8,"h":71.8,"l":71.71,"n":3,"o":71.71,"t":"2026-10-05T15:45:00Z","v":389,"vw":71.768372},{"c":71.718,"h":71.718,"l":71.718,"n":1,"o":71.718,"t":"2026-10-05T16:00:00Z","v":188,"vw":71.718},{"c":71.96,"h":71.96,"l":71.96,"n":3,"o":71.96,"t":"2026-10-05T17:00:00Z","v":186,"vw":71.96},{"c":72.06,"h":72.06,"l":72.04,"n":2,"o":72.04,"t":"2026-10-05T17:45:00Z","v":575,"vw":72.056522},{"c":72.04,"h":72.04,"l":72.04,"n":2,"o":72.04,"t":"2026-10-05T18:15:00Z","v":918,"vw":72.04},{"c":72.04,"h":72.0972,"l":71.93,"n":8,"o":71.93,"t":"2026-10-05T18:30:00Z","v":707,"vw":72.030856},{"c":72.005,"h":72.005,"l":71.92,"n":17,"o":71.95,"t":"2026-10-05T18:45:00Z","v":944,"vw":71.941391},{"c":71.975,"h":71.9751,"l":71.975,"n":4,"o":71.9751,"t":"2026-10-05T19:00:00Z","v":370,"vw":71.975051},{"c":71.87,"h":72.007,"l":71.87,"n":9,"o":72.007,"t":"2026-10-05T19:30:00Z","v":611,"vw":71.954531},{"c":71.62,"h":71.87,"l":71.62,"n":5,"o":71.87,"t":"2026-10-05T19:45:00Z","v":519,"vw":71.793214},{"c":71.77,"h":71.77,"l":71.77,"n":2,"o":71.77,"t":"2026-10-06T13:15:00Z","v":200,"vw":71.77},{"c":71.79,"h":71.79,"l":71.79,"n":6,"o":71.79,"t":"2026-10-06T13:30:00Z","v":2666,"vw":71.79},{"c":71.6806,"h":71.74,"l":71.615,"n":6,"o":71.615,"t":"2026-10-06T13:45:00Z","v":1619,"vw":71.642035},{"c":71.765,"h":71.765,"l":71.765,"n":1,"o":71.765,"t":"2026-10-06T14:00:00Z","v":526,"vw":71.765},{"c":71.6944,"h":71.6944,"l":71.6944,"n":1,"o":71.6944,"t":"2026-10-06T14:15:00Z","v":436,"vw":71.6944},{"c":71.71,"h":71.75,"l":71.71,"n":14,"o":71.715,"t":"2026-10-06T14:30:00Z","v":805,"vw":71.724151},{"c":71.91,"h":71.91,"l":71.8594,"n":2,"o":71.8594,"t":"2026-10-06T15:00:00Z","v":777,"vw":71.885449},{"c":71.6944,"h":71.92,"l":71.6944,"n":9,"o":71.92,"t":"2026-10-06T15:15:00Z","v":1035,"vw":71.853027},{"c":71.785,"h":71.785,"l":71.785,"n":2,"o":71.785,"t":"2026-10-06T15:30:00Z","v":1349,"vw":71.785},{"c":71.81,"h":71.81,"l":71.67,"n":3,"o":71.67,"t":"2026-10-06T15:45:00Z","v":297,"vw":71.729122},{"c":71.7,"h":71.7,"l":71.68,"n":6,"o":71.7,"t":"2026-10-06T16:00:00Z","v":574,"vw":71.692},{"c":71.69,"h":71.7143,"l":71.6117,"n":13,"o":71.6117,"t":"2026-10-06T16:15:00Z","v":720,"vw":71.673381},{"c":71.705,"h":71.705,"l":71.705,"n":1,"o":71.705,"t":"2026-10-06T16:30:00Z","v":138,"vw":71.705},{"c":71.675,"h":71.7899,"l":71.675,"n":3,"o":71.7899,"t":"2026-10-06T16:45:00Z","v":270,"vw":71.74228},{"c":71.625,"h":71.625,"l":71.625,"n":2,"o":71.625,"t":"2026-10-06T17:45:00Z","v":2133,"vw":71.625},{"c":71.77,"h":71.77,"l":71.77,"n":1,"o":71.77,"t":"2026-10-06T18:00:00Z","v":361,"vw":71.77},{"c":71.5095,"h":71.6405,"l":71.5095,"n":5,"o":71.6405,"t":"2026-10-06T18:15:00Z","v":532,"vw":71.55643},{"c":71.6467,"h":71.6467,"l":71.6467,"n":1,"o":71.6467,"t":"2026-10-06T18:30:00Z","v":175,"vw":71.6467},{"c":71.47,"h":71.78,"l":71.47,"n":7,"o":71.625,"t":"2026-10-06T18:45:00Z","v":2182,"vw":71.504748},{"c":71.64,"h":71.78,"l":71.64,"n":12,"o":71.78,"t":"2026-10-06T19:15:00Z","v":2350,"vw":71.648221},{"c":71.5,"h":71.5,"l":71.5,"n":2,"o":71.5,"t":"2026-10-06T19:30:00Z","v":179,"vw":71.5},{"c":71.61,"h":71.665,"l":71.61,"n":22,"o":71.61,"t":"2026-10-06T19:45:00Z","v":843,"vw":71.622088},{"c":71.66,"h":71.66,"l":71.66,"n":4,"o":71.66,"t":"2026-10-06T20:00:00Z","v":132,"vw":71.66},{"c":71.28,"h":71.46,"l":71.28,"n":7,"o":71.46,"t":"2026-10-07T13:30:00Z","v":1453,"vw":71.424854},{"c":70.86,"h":70.9793,"l":70.86,"n":5,"o":70.9793,"t":"2026-10-07T14:15:00Z","v":570,"vw":70.941983},{"c":70.75,"h":70.8051,"l":70.75,"n":8,"o":70.8051,"t":"2026-10-07T14:30:00Z","v":950,"vw":70.797308},{"c":70.53,"h":70.53,"l":70.53,"n":3,"o":70.53,"t":"2026-10-07T14:45:00Z","v":123,"vw":70.53},{"c":70.6342,"h":70.72,"l":70.61,"n":6,"o":70.72,"t":"2026-10-07T15:30:00Z","v":890,"vw":70.641364},{"c":70.58,"h":70.6327,"l":70.58,"n":5,"o":70.6327,"t":"2026-10-07T15:45:00Z","v":1009,"vw":70.602405},{"c":70.7,"h":70.7,"l":70.7,"n":1,"o":70.7,"t":"2026-10-07T16:45:00Z","v":592,"vw":70.7},{"c":70.66,"h":70.8,"l":70.66,"n":8,"o":70.8,"t":"2026-10-07T17:00:00Z","v":1103,"vw":70.77182},{"c":70.88,"h":70.88,"l":70.75,"n":3,"o":70.75,"t":"2026-10-07T17:30:00Z","v":811,"vw":70.815},{"c":70.9396,"h":70.9396,"l":70.88,"n":2,"o":70.88,"t":"2026-10-07T18:00:00Z","v":748,"vw":70.913704},{"c":70.7859,"h":70.86,"l":70.7859,"n":2,"o":70.86,"t":"2026-10-07T18:30:00Z","v":271,"vw":70.817071},{"c":71.01,"h":71.01,"l":70.86,"n":4,"o":70.86,"t":"2026-10-07T18:45:00Z","v":548,"vw":70.979004},{"c":70.7915,"h":70.7915,"l":70.7915,"n":1,"o":70.7915,"t":"2026-10-07T19:00:00Z","v":108,"vw":70.7915},{"c":70.9274,"h":70.9274,"l":70.9274,"n":1,"o":70.9274,"t":"2026-10-07T19:15:00Z","v":211,"vw":70.9274},{"c":70.86,"h":70.9285,"l":70.86,"n":2,"o":70.9285,"t":"2026-10-07T19:30:00Z","v":444,"vw":70.913072},{"c":70.87,"h":70.87,"l":70.8,"n":12,"o":70.8,"t":"2026-10-07T19:45:00Z","v":682,"vw":70.843214},{"c":70.79,"h":70.79,"l":70.79,"n":3,"o":70.79,"t":"2026-10-07T20:00:00Z","v":146,"vw":70.79},{"c":70.795,"h":70.9,"l":70.795,"n":6,"o":70.9,"t":"2026-10-08T13:30:00Z","v":1332,"vw":70.891164},{"c":70.975,"h":70.975,"l":70.975,"n":2,"o":70.975,"t":"2026-10-08T13:45:00Z","v":566,"vw":70.975},{"c":71.03,"h":71.05,"l":71.03,"n":2,"o":71.05,"t":"2026-10-08T14:00:00Z","v":400,"vw":71.04},{"c":71.13,"h":71.13,"l":71.13,"n":1,"o":71.13,"t":"2026-10-08T14:15:00Z","v":449,"vw":71.13},{"c":70.88,"h":71.1299,"l":70.88,"n":10,"o":70.99,"t":"2026-10-08T14:30:00Z","v":1745,"vw":70.966054},{"c":70.915,"h":71,"l":70.915,"n":12,"o":70.92,"t":"2026-10-08T14:45:00Z","v":1061,"vw":70.93212},{"c":70.8265,"h":70.8265,"l":70.8265,"n":1,"o":70.8265,"t":"2026-10-08T15:15:00Z","v":283,"vw":70.8265},{"c":70.832,"h":70.832,"l":70.832,"n":6,"o":70.832,"t":"2026-10-08T15:30:00Z","v":198,"vw":70.832},{"c":70.9287,"h":70.9287,"l":70.9198,"n":4,"o":70.9198,"t":"2026-10-08T15:45:00Z","v":860,"vw":70.923553},{"c":70.9601,"h":70.9601,"l":70.95,"n":4,"o":70.95,"t":"2026-10-08T16:00:00Z","v":339,"vw":70.956953},{"c":71.1611,"h":71.1611,"l":71.12,"n":2,"o":71.12,"t":"2026-10-08T16:15:00Z","v":572,"vw":71.130059},{"c":71.075,"h":71.075,"l":71.075,"n":1,"o":71.075,"t":"2026-10-08T16:30:00Z","v":145,"vw":71.075},{"c":71.21,"h":71.21,"l":71.095,"n":4,"o":71.095,"t":"2026-10-08T16:45:00Z","v":276,"vw":71.1525},{"c":71.49,"h":71.49,"l":71.1309,"n":13,"o":71.1309,"t":"2026-10-08T17:00:00Z","v":1471,"vw":71.2387},{"c":71.425,"h":71.5,"l":71.425,"n":7,"o":71.5,"t":"2026-10-08T17:15:00Z","v":471,"vw":71.479612},{"c":71.66,"h":71.66,"l":71.66,"n":3,"o":71.66,"t":"2026-10-08T17:30:00Z","v":102,"vw":71.66},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-08T17:45:00Z","v":108,"vw":71.61},{"c":71.76,"h":71.76,"l":71.585,"n":4,"o":71.6956,"t":"2026-10-08T18:00:00Z","v":1645,"vw":71.691568},{"c":71.4693,"h":71.57,"l":71.4693,"n":4,"o":71.57,"t":"2026-10-08T18:30:00Z","v":2039,"vw":71.532773},{"c":71.6707,"h":71.6707,"l":71.6707,"n":1,"o":71.6707,"t":"2026-10-08T18:45:00Z","v":418,"vw":71.6707},{"c":71.7,"h":71.7,"l":71.41,"n":5,"o":71.57,"t":"2026-10-08T19:00:00Z","v":997,"vw":71.565359},{"c":71.72,"h":71.72,"l":71.7,"n":14,"o":71.7,"t":"2026-10-08T19:15:00Z","v":844,"vw":71.705714},{"c":71.65,"h":71.779,"l":71.65,"n":6,"o":71.65,"t":"2026-10-08T19:30:00Z","v":7708,"vw":71.763143},{"c":71.71,"h":71.78,"l":71.61,"n":13,"o":71.67,"t":"2026-10-08T19:45:00Z","v":29112,"vw":71.670866},{"c":71.79,"h":71.79,"l":71.79,"n":4,"o":71.79,"t":"2026-10-08T20:00:00Z","v":139,"vw":71.79},{"c":71.68,"h":71.68,"l":71.68,"n":6,"o":71.68,"t":"2026-10-09T13:30:00Z","v":1246,"vw":71.68},{"c":71.4,"h":71.58,"l":71.4,"n":5,"o":71.45,"t":"2026-10-09T13:45:00Z","v":1920,"vw":71.457485},{"c":71.37,"h":71.44,"l":71.37,"n":2,"o":71.44,"t":"2026-10-09T14:00:00Z","v":600,"vw":71.416667},{"c":71.376,"h":71.405,"l":71.376,"n":6,"o":71.405,"t":"2026-10-09T14:15:00Z","v":286,"vw":71.387352},{"c":71.405,"h":71.4743,"l":71.405,"n":3,"o":71.4743,"t":"2026-10-09T14:30:00Z","v":462,"vw":71.453254},{"c":71.51,"h":71.51,"l":71.51,"n":2,"o":71.51,"t":"2026-10-09T15:00:00Z","v":141,"vw":71.51},{"c":71.65,"h":71.65,"l":71.65,"n":2,"o":71.65,"t":"2026-10-09T15:30:00Z","v":334,"vw":71.65},{"c":71.36,"h":71.41,"l":71.35,"n":9,"o":71.41,"t":"2026-10-09T16:00:00Z","v":675,"vw":71.366667},{"c":71.385,"h":71.385,"l":71.385,"n":3,"o":71.385,"t":"2026-10-09T16:30:00Z","v":197,"vw":71.385},{"c":71.385,"h":71.385,"l":71.385,"n":3,"o":71.385,"t":"2026-10-09T17:00:00Z","v":315,"vw":71.385},{"c":71.2601,"h":71.2601,"l":71.2601,"n":1,"o":71.2601,"t":"2026-10-09T17:15:00Z","v":245,"vw":71.2601},{"c":71.527,"h":71.527,"l":71.527,"n":1,"o":71.527,"t":"2026-10-09T18:00:00Z","v":500,"vw":71.527},{"c":71.485,"h":71.485,"l":71.48,"n":3,"o":71.48,"t":"2026-10-09T18:15:00Z","v":367,"vw":71.482033},{"c":71.38,"h":71.38,"l":71.38,"n":1,"o":71.38,"t":"2026-10-09T18:30:00Z","v":200,"vw":71.38},{"c":71.3147,"h":71.54,"l":71.3147,"n":10,"o":71.54,"t":"2026-10-09T18:45:00Z","v":786,"vw":71.46034},{"c":71.4488,"h":71.4488,"l":71.4237,"n":5,"o":71.4237,"t":"2026-10-09T19:00:00Z","v":407,"vw":71.435785},{"c":71.5394,"h":71.54,"l":71.48,"n":12,"o":71.5398,"t":"2026-10-09T19:15:00Z","v":3939,"vw":71.499795},{"c":71.54,"h":71.54,"l":71.38,"n":8,"o":71.48,"t":"2026-10-09T19:30:00Z","v":1294,"vw":71.483972},{"c":71.43,"h":71.43,"l":71.22,"n":8,"o":71.43,"t":"2026-10-09T19:45:00Z","v":2504,"vw":71.407784},{"c":71.12,"h":71.12,"l":71.12,"n":3,"o":71.12,"t":"2026-10-09T20:00:00Z","v":219,"vw":71.12},{"c":71.42,"h":71.42,"l":71.42,"n":1,"o":71.42,"t":"2026-10-12T13:30:00Z","v":852,"vw":71.42},{"c":71.535,"h":71.71,"l":71.535,"n":3,"o":71.71,"t":"2026-10-12T13:45:00Z","v":4293,"vw":71.675909},{"c":71.557,"h":71.557,"l":71.557,"n":1,"o":71.557,"t":"2026-10-12T14:00:00Z","v":100,"vw":71.557},{"c":71.565,"h":71.565,"l":71.565,"n":6,"o":71.565,"t":"2026-10-12T14:15:00Z","v":900,"vw":71.565},{"c":71.74,"h":71.74,"l":71.74,"n":1,"o":71.74,"t":"2026-10-12T14:45:00Z","v":171,"vw":71.74},{"c":71.57,"h":71.575,"l":71.55,"n":10,"o":71.55,"t":"2026-10-12T15:00:00Z","v":1105,"vw":71.561818},{"c":71.68,"h":71.68,"l":71.67,"n":5,"o":71.67,"t":"2026-10-12T15:15:00Z","v":1604,"vw":71.671055},{"c":71.68,"h":71.68,"l":71.68,"n":10,"o":71.68,"t":"2026-10-12T15:30:00Z","v":619,"vw":71.68},{"c":71.79,"h":71.79,"l":71.79,"n":3,"o":71.79,"t":"2026-10-12T15:45:00Z","v":505,"vw":71.79},{"c":71.82,"h":71.83,"l":71.747,"n":23,"o":71.747,"t":"2026-10-12T16:00:00Z","v":2105,"vw":71.803807},{"c":71.8128,"h":71.8128,"l":71.8128,"n":1,"o":71.8128,"t":"2026-10-12T16:15:00Z","v":200,"vw":71.8128},{"c":71.78,"h":71.78,"l":71.78,"n":3,"o":71.78,"t":"2026-10-12T16:45:00Z","v":227,"vw":71.78},{"c":71.78,"h":71.8168,"l":71.78,"n":2,"o":71.8168,"t":"2026-10-12T17:15:00Z","v":382,"vw":71.790597},{"c":71.7,"h":71.78,"l":71.7,"n":15,"o":71.78,"t":"2026-10-12T17:30:00Z","v":3285,"vw":71.705568},{"c":71.73,"h":71.76,"l":71.73,"n":5,"o":71.74,"t":"2026-10-12T17:45:00Z","v":526,"vw":71.74},{"c":71.56,"h":71.56,"l":71.56,"n":2,"o":71.56,"t":"2026-10-12T18:15:00Z","v":236,"vw":71.56},{"c":71.72,"h":71.72,"l":71.62,"n":5,"o":71.62,"t":"2026-10-12T18:30:00Z","v":369,"vw":71.67},{"c":71.635,"h":71.6877,"l":71.53,"n":11,"o":71.53,"t":"2026-10-12T18:45:00Z","v":4538,"vw":71.618638},{"c":71.635,"h":71.635,"l":71.521,"n":4,"o":71.521,"t":"2026-10-12T19:00:00Z","v":4468,"vw":71.578},{"c":71.74,"h":71.74,"l":71.64,"n":5,"o":71.64,"t":"2026-10-12T19:15:00Z","v":729,"vw":71.708416},{"c":71.63,"h":71.7499,"l":71.51,"n":6,"o":71.7499,"t":"2026-10-12T19:30:00Z","v":1778,"vw":71.688432},{"c":71.625,"h":71.625,"l":71.61,"n":2,"o":71.61,"t":"2026-10-12T19:45:00Z","v":735,"vw":71.612041},{"c":71.47,"h":71.47,"l":71.47,"n":3,"o":71.47,"t":"2026-10-12T20:00:00Z","v":203,"vw":71.47},{"c":72.05,"h":72.17,"l":72.01,"n":15,"o":72.01,"t":"2026-10-13T13:30:00Z","v":3091,"vw":72.090393},{"c":71.765,"h":71.8283,"l":71.765,"n":2,"o":71.8283,"t":"2026-10-13T13:45:00Z","v":703,"vw":71.817045},{"c":71.6682,"h":71.6682,"l":71.48,"n":5,"o":71.48,"t":"2026-10-13T14:00:00Z","v":1219,"vw":71.648959},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-13T14:15:00Z","v":115,"vw":71.55},{"c":71.6,"h":71.6,"l":71.6,"n":3,"o":71.6,"t":"2026-10-13T14:30:00Z","v":126,"vw":71.6},{"c":71.87,"h":71.88,"l":71.87,"n":16,"o":71.87,"t":"2026-10-13T15:00:00Z","v":830,"vw":71.875},{"c":71.89,"h":71.89,"l":71.89,"n":1,"o":71.89,"t":"2026-10-13T15:15:00Z","v":124,"vw":71.89},{"c":71.89,"h":71.9,"l":71.89,"n":4,"o":71.9,"t":"2026-10-13T15:30:00Z","v":324,"vw":71.896433},{"c":71.6724,"h":71.6724,"l":71.6724,"n":1,"o":71.6724,"t":"2026-10-13T15:45:00Z","v":184,"vw":71.6724},{"c":71.7375,"h":71.9,"l":71.7375,"n":7,"o":71.85,"t":"2026-10-13T16:15:00Z","v":679,"vw":71.807988},{"c":71.8,"h":71.8,"l":71.7743,"n":3,"o":71.7743,"t":"2026-10-13T16:30:00Z","v":961,"vw":71.781662},{"c":71.99,"h":71.99,"l":71.99,"n":6,"o":71.99,"t":"2026-10-13T17:00:00Z","v":264,"vw":71.99},{"c":71.865,"h":71.865,"l":71.865,"n":4,"o":71.865,"t":"2026-10-13T17:15:00Z","v":861,"vw":71.865},{"c":72.05,"h":72.06,"l":72.05,"n":6,"o":72.06,"t":"2026-10-13T17:30:00Z","v":538,"vw":72.058},{"c":72.06,"h":72.16,"l":72.05,"n":7,"o":72.05,"t":"2026-10-13T18:00:00Z","v":620,"vw":72.07},{"c":72.27,"h":72.28,"l":72.15,"n":40,"o":72.215,"t":"2026-10-13T19:00:00Z","v":4037,"vw":72.260389},{"c":72.29,"h":72.29,"l":72.15,"n":9,"o":72.16,"t":"2026-10-13T19:15:00Z","v":1094,"vw":72.1958},{"c":72.28,"h":72.4965,"l":72.1835,"n":10,"o":72.3,"t":"2026-10-13T19:45:00Z","v":1548,"vw":72.311519},{"c":72.32,"h":72.32,"l":72.32,"n":3,"o":72.32,"t":"2026-10-13T20:00:00Z","v":248,"vw":72.32},{"c":72.28,"h":72.28,"l":72.28,"n":4,"o":72.28,"t":"2026-10-14T13:30:00Z","v":516,"vw":72.28},{"c":71.58,"h":71.58,"l":71.54,"n":2,"o":71.54,"t":"2026-10-14T13:45:00Z","v":30974,"vw":71.540209},{"c":71.395,"h":71.6085,"l":71.395,"n":6,"o":71.6085,"t":"2026-10-14T14:00:00Z","v":651,"vw":71.508845},{"c":71.63,"h":71.63,"l":71.505,"n":3,"o":71.505,"t":"2026-10-14T14:15:00Z","v":1552,"vw":71.54629},{"c":71.3801,"h":71.3801,"l":71.3801,"n":1,"o":71.3801,"t":"2026-10-14T14:30:00Z","v":138,"vw":71.3801},{"c":71.4597,"h":71.535,"l":71.4597,"n":6,"o":71.535,"t":"2026-10-14T14:45:00Z","v":636,"vw":71.50913},{"c":71.5474,"h":71.5474,"l":71.5474,"n":1,"o":71.5474,"t":"2026-10-14T15:45:00Z","v":102,"vw":71.5474},{"c":71.385,"h":71.51,"l":71.385,"n":2,"o":71.51,"t":"2026-10-14T16:15:00Z","v":297,"vw":71.448131},{"c":71.5099,"h":71.5099,"l":71.44,"n":3,"o":71.5099,"t":"2026-10-14T16:30:00Z","v":641,"vw":71.476204},{"c":71.4,"h":71.43,"l":71.4,"n":2,"o":71.43,"t":"2026-10-14T16:45:00Z","v":413,"vw":71.419104},{"c":71.43,"h":71.43,"l":71.43,"n":3,"o":71.43,"t":"2026-10-14T17:00:00Z","v":294,"vw":71.43},{"c":71.26,"h":71.26,"l":71.26,"n":6,"o":71.26,"t":"2026-10-14T17:30:00Z","v":393,"vw":71.26},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-14T17:45:00Z","v":295,"vw":71.25},{"c":71.3456,"h":71.3456,"l":71.11,"n":3,"o":71.11,"t":"2026-10-14T18:00:00Z","v":248,"vw":71.23341},{"c":71.245,"h":71.245,"l":71.245,"n":2,"o":71.245,"t":"2026-10-14T18:15:00Z","v":151,"vw":71.245},{"c":71.36,"h":71.36,"l":71.275,"n":8,"o":71.275,"t":"2026-10-14T18:30:00Z","v":1765,"vw":71.314743},{"c":71.39,"h":71.39,"l":71.295,"n":6,"o":71.295,"t":"2026-10-14T18:45:00Z","v":1021,"vw":71.304875},{"c":71.44,"h":71.44,"l":71.44,"n":7,"o":71.44,"t":"2026-10-14T19:00:00Z","v":161,"vw":71.44},{"c":71.44,"h":71.44,"l":71.44,"n":2,"o":71.44,"t":"2026-10-14T19:30:00Z","v":247,"vw":71.44},{"c":72.03,"h":72.22,"l":71.8,"n":6,"o":72.22,"t":"2026-10-15T13:30:00Z","v":9344,"vw":72.157008},{"c":71.81,"h":71.81,"l":71.76,"n":6,"o":71.76,"t":"2026-10-15T13:45:00Z","v":600,"vw":71.77679},{"c":72.16,"h":72.16,"l":71.98,"n":4,"o":71.98,"t":"2026-10-15T14:00:00Z","v":959,"vw":72.111459},{"c":71.99,"h":72.1599,"l":71.99,"n":4,"o":71.995,"t":"2026-10-15T14:15:00Z","v":507,"vw":72.038322},{"c":72.125,"h":72.125,"l":72.125,"n":1,"o":72.125,"t":"2026-10-15T14:30:00Z","v":970,"vw":72.125},{"c":72.115,"h":72.115,"l":72.115,"n":3,"o":72.115,"t":"2026-10-15T15:00:00Z","v":184,"vw":72.115},{"c":72.09,"h":72.185,"l":72.09,"n":2,"o":72.185,"t":"2026-10-15T15:15:00Z","v":200,"vw":72.1375},{"c":72.115,"h":72.115,"l":71.9916,"n":8,"o":72.115,"t":"2026-10-15T15:45:00Z","v":570,"vw":72.070939},{"c":72.08,"h":72.08,"l":72.08,"n":2,"o":72.08,"t":"2026-10-15T16:00:00Z","v":106,"vw":72.08},{"c":72.06,"h":72.06,"l":72.035,"n":3,"o":72.035,"t":"2026-10-15T16:30:00Z","v":341,"vw":72.043197},{"c":72.1387,"h":72.1387,"l":72.1387,"n":1,"o":72.1387,"t":"2026-10-15T16:45:00Z","v":897,"vw":72.1387},{"c":72.0501,"h":72.0501,"l":72.0501,"n":4,"o":72.0501,"t":"2026-10-15T17:00:00Z","v":376,"vw":72.0501},{"c":72.16,"h":72.16,"l":72.115,"n":8,"o":72.14,"t":"2026-10-15T17:15:00Z","v":795,"vw":72.14487},{"c":72.1,"h":72.2785,"l":72.1,"n":5,"o":72.2785,"t":"2026-10-15T17:45:00Z","v":663,"vw":72.24332},{"c":72.225,"h":72.225,"l":72.225,"n":4,"o":72.225,"t":"2026-10-15T18:00:00Z","v":291,"vw":72.225},{"c":72.3054,"h":72.3054,"l":72.3054,"n":2,"o":72.3054,"t":"2026-10-15T18:15:00Z","v":135,"vw":72.3054},{"c":72.2,"h":72.2,"l":72.15,"n":10,"o":72.15,"t":"2026-10-15T18:30:00Z","v":1668,"vw":72.171591},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-10-15T18:45:00Z","v":1668,"vw":72.08},{"c":72.12,"h":72.13,"l":72.12,"n":8,"o":72.13,"t":"2026-10-15T19:00:00Z","v":482,"vw":72.123472},{"c":72.188,"h":72.188,"l":72.0201,"n":4,"o":72.0201,"t":"2026-10-15T19:15:00Z","v":912,"vw":72.079272},{"c":72.205,"h":72.28,"l":72.02,"n":6,"o":72.02,"t":"2026-10-15T19:30:00Z","v":3161,"vw":72.144203},{"c":72.34,"h":72.43,"l":72.185,"n":14,"o":72.185,"t":"2026-10-15T19:45:00Z","v":3093,"vw":72.334196},{"c":72.44,"h":72.44,"l":72.44,"n":3,"o":72.44,"t":"2026-10-15T20:00:00Z","v":194,"vw":72.44},{"c":72.5838,"h":72.5838,"l":72.47,"n":6,"o":72.47,"t":"2026-10-16T13:30:00Z","v":713,"vw":72.491739},{"c":72.9401,"h":72.9401,"l":72.9401,"n":1,"o":72.9401,"t":"2026-10-16T13:45:00Z","v":379,"vw":72.9401},{"c":73.06,"h":73.06,"l":73.06,"n":3,"o":73.06,"t":"2026-10-16T14:00:00Z","v":103,"vw":73.06},{"c":72.76,"h":72.88,"l":72.76,"n":7,"o":72.88,"t":"2026-10-16T14:15:00Z","v":528,"vw":72.83},{"c":72.97,"h":73,"l":72.92,"n":5,"o":73,"t":"2026-10-16T14:30:00Z","v":427,"vw":72.964835},{"c":72.81,"h":73,"l":72.81,"n":10,"o":72.99,"t":"2026-10-16T14:45:00Z","v":578,"vw":72.926},{"c":72.93,"h":72.93,"l":72.93,"n":2,"o":72.93,"t":"2026-10-16T15:00:00Z","v":870,"vw":72.93},{"c":72.84,"h":73,"l":72.76,"n":27,"o":72.9935,"t":"2026-10-16T15:15:00Z","v":3374,"vw":72.8953},{"c":72.69,"h":72.84,"l":72.68,"n":23,"o":72.78,"t":"2026-10-16T15:30:00Z","v":4681,"vw":72.784983},{"c":72.64,"h":72.745,"l":72.64,"n":5,"o":72.745,"t":"2026-10-16T15:45:00Z","v":570,"vw":72.722612},{"c":72.58,"h":72.58,"l":72.52,"n":6,"o":72.57,"t":"2026-10-16T16:00:00Z","v":543,"vw":72.558636},{"c":72.66,"h":72.7,"l":72.55,"n":25,"o":72.6443,"t":"2026-10-16T16:15:00Z","v":3456,"vw":72.617852},{"c":72.5581,"h":72.5581,"l":72.5201,"n":5,"o":72.54,"t":"2026-10-16T16:30:00Z","v":1229,"vw":72.526849},{"c":72.37,"h":72.37,"l":72.37,"n":2,"o":72.37,"t":"2026-10-16T17:00:00Z","v":112,"vw":72.37},{"c":72.4,"h":72.414,"l":72.4,"n":6,"o":72.414,"t":"2026-10-16T17:15:00Z","v":951,"vw":72.408976},{"c":72.445,"h":72.445,"l":72.445,"n":2,"o":72.445,"t":"2026-10-16T17:30:00Z","v":378,"vw":72.445},{"c":72.405,"h":72.405,"l":72.405,"n":1,"o":72.405,"t":"2026-10-16T18:00:00Z","v":421,"vw":72.405},{"c":72.4,"h":72.5399,"l":72.4,"n":5,"o":72.405,"t":"2026-10-16T18:15:00Z","v":7348,"vw":72.404633},{"c":72.41,"h":72.4252,"l":72.35,"n":15,"o":72.4252,"t":"2026-10-16T18:30:00Z","v":3772,"vw":72.403021},{"c":72.415,"h":72.43,"l":72.415,"n":4,"o":72.43,"t":"2026-10-16T18:45:00Z","v":352,"vw":72.419679},{"c":72.3404,"h":72.36,"l":72.3404,"n":5,"o":72.36,"t":"2026-10-16T19:00:00Z","v":223,"vw":72.350151},{"c":72.39,"h":72.39,"l":72.3,"n":8,"o":72.3,"t":"2026-10-16T19:15:00Z","v":1558,"vw":72.312517},{"c":72.375,"h":72.405,"l":72.375,"n":8,"o":72.39,"t":"2026-10-16T19:30:00Z","v":2071,"vw":72.389096},{"c":72.47,"h":72.57,"l":72.37,"n":10,"o":72.37,"t":"2026-10-16T19:45:00Z","v":1921,"vw":72.44798},{"c":72.61,"h":72.61,"l":72.61,"n":3,"o":72.61,"t":"2026-10-16T20:00:00Z","v":170,"vw":72.61},{"c":72.63,"h":72.65,"l":72.43,"n":11,"o":72.43,"t":"2026-10-19T13:30:00Z","v":1261,"vw":72.49373},{"c":72.59,"h":72.6,"l":72.46,"n":8,"o":72.47,"t":"2026-10-19T13:45:00Z","v":2130,"vw":72.48931},{"c":72.47,"h":72.47,"l":72.25,"n":15,"o":72.3594,"t":"2026-10-19T14:00:00Z","v":2742,"vw":72.360529},{"c":72.09,"h":72.42,"l":72.07,"n":35,"o":72.31,"t":"2026-10-19T14:15:00Z","v":2726,"vw":72.173476},{"c":72.13,"h":72.18,"l":72.07,"n":17,"o":72.125,"t":"2026-10-19T14:30:00Z","v":4475,"vw":72.146579},{"c":72.0106,"h":72.0106,"l":72.01,"n":3,"o":72.01,"t":"2026-10-19T14:45:00Z","v":1827,"vw":72.010043},{"c":72.26,"h":72.26,"l":72.11,"n":29,"o":72.2,"t":"2026-10-19T15:00:00Z","v":3299,"vw":72.164016},{"c":72.235,"h":72.235,"l":72.235,"n":1,"o":72.235,"t":"2026-10-19T15:15:00Z","v":140,"vw":72.235},{"c":72.275,"h":72.275,"l":72.27,"n":3,"o":72.27,"t":"2026-10-19T15:30:00Z","v":511,"vw":72.274022},{"c":72.1826,"h":72.28,"l":72.1826,"n":8,"o":72.28,"t":"2026-10-19T15:45:00Z","v":2736,"vw":72.20791},{"c":72.08,"h":72.19,"l":72.08,"n":22,"o":72.19,"t":"2026-10-19T16:00:00Z","v":2317,"vw":72.136024},{"c":72.02,"h":72.05,"l":72.02,"n":13,"o":72.02,"t":"2026-10-19T16:15:00Z","v":711,"vw":72.027772},{"c":72.055,"h":72.055,"l":72.01,"n":13,"o":72.01,"t":"2026-10-19T16:30:00Z","v":2124,"vw":72.049591},{"c":72.055,"h":72.06,"l":71.9708,"n":15,"o":72.055,"t":"2026-10-19T16:45:00Z","v":1697,"vw":72.036792},{"c":72.01,"h":72.055,"l":72.01,"n":2,"o":72.055,"t":"2026-10-19T17:00:00Z","v":245,"vw":72.036633},{"c":72.055,"h":72.055,"l":72.055,"n":4,"o":72.055,"t":"2026-10-19T17:15:00Z","v":662,"vw":72.055},{"c":72.1209,"h":72.1209,"l":72.03,"n":6,"o":72.0405,"t":"2026-10-19T17:30:00Z","v":939,"vw":72.05666},{"c":72.065,"h":72.065,"l":71.99,"n":3,"o":71.99,"t":"2026-10-19T17:45:00Z","v":300,"vw":72.015},{"c":71.98,"h":72.099,"l":71.98,"n":4,"o":72.099,"t":"2026-10-19T18:15:00Z","v":357,"vw":72.029814},{"c":71.93,"h":71.93,"l":71.895,"n":2,"o":71.895,"t":"2026-10-19T18:30:00Z","v":984,"vw":71.902114},{"c":71.94,"h":71.94,"l":71.94,"n":1,"o":71.94,"t":"2026-10-19T18:45:00Z","v":108,"vw":71.94},{"c":71.86,"h":71.9995,"l":71.86,"n":14,"o":71.9995,"t":"2026-10-19T19:00:00Z","v":2777,"vw":71.901699},{"c":71.845,"h":71.845,"l":71.845,"n":4,"o":71.845,"t":"2026-10-19T19:15:00Z","v":433,"vw":71.845},{"c":71.8207,"h":71.895,"l":71.8207,"n":9,"o":71.895,"t":"2026-10-19T19:30:00Z","v":8306,"vw":71.842914},{"c":71.82,"h":72.1499,"l":71.82,"n":16,"o":72.1499,"t":"2026-10-19T19:45:00Z","v":4406,"vw":71.91172},{"c":72.32,"h":72.32,"l":72,"n":7,"o":72,"t":"2026-10-20T13:30:00Z","v":2643,"vw":72.220435},{"c":72.61,"h":72.77,"l":72.59,"n":29,"o":72.73,"t":"2026-10-20T13:45:00Z","v":2404,"vw":72.686464},{"c":72.535,"h":72.57,"l":72.43,"n":10,"o":72.57,"t":"2026-10-20T14:00:00Z","v":1512,"vw":72.469454},{"c":72.64,"h":72.66,"l":72.52,"n":12,"o":72.52,"t":"2026-10-20T14:15:00Z","v":1066,"vw":72.625049},{"c":72.58,"h":72.7899,"l":72.56,"n":12,"o":72.7899,"t":"2026-10-20T14:30:00Z","v":96652,"vw":72.561292},{"c":72.835,"h":72.8809,"l":72.7501,"n":7,"o":72.795,"t":"2026-10-20T14:45:00Z","v":783,"vw":72.822342},{"c":72.63,"h":72.845,"l":72.61,"n":36,"o":72.82,"t":"2026-10-20T15:00:00Z","v":4221,"vw":72.732814},{"c":72.69,"h":72.755,"l":72.69,"n":16,"o":72.73,"t":"2026-10-20T15:15:00Z","v":2808,"vw":72.697231},{"c":72.68,"h":72.68,"l":72.67,"n":7,"o":72.68,"t":"2026-10-20T15:30:00Z","v":318,"vw":72.676667},{"c":72.64,"h":72.675,"l":72.5913,"n":18,"o":72.65,"t":"2026-10-20T15:45:00Z","v":1661,"vw":72.643433},{"c":72.62,"h":72.62,"l":72.59,"n":3,"o":72.59,"t":"2026-10-20T16:00:00Z","v":221,"vw":72.606047},{"c":72.58,"h":72.58,"l":72.56,"n":15,"o":72.58,"t":"2026-10-20T16:15:00Z","v":1085,"vw":72.570092},{"c":72.65,"h":72.65,"l":72.565,"n":24,"o":72.61,"t":"2026-10-20T16:30:00Z","v":2604,"vw":72.606881},{"c":72.63,"h":72.7,"l":72.63,"n":7,"o":72.7,"t":"2026-10-20T16:45:00Z","v":508,"vw":72.672},{"c":72.59,"h":72.59,"l":72.59,"n":2,"o":72.59,"t":"2026-10-20T17:00:00Z","v":388,"vw":72.59},{"c":72.69,"h":72.75,"l":72.6311,"n":5,"o":72.6311,"t":"2026-10-20T17:30:00Z","v":564,"vw":72.676939},{"c":72.74,"h":72.75,"l":72.6956,"n":17,"o":72.75,"t":"2026-10-20T17:45:00Z","v":1092,"vw":72.718918},{"c":72.875,"h":72.875,"l":72.75,"n":6,"o":72.8,"t":"2026-10-20T18:00:00Z","v":1156,"vw":72.830232},{"c":72.74,"h":72.91,"l":72.74,"n":30,"o":72.89,"t":"2026-10-20T18:15:00Z","v":2316,"vw":72.837368},{"c":72.74,"h":72.74,"l":72.74,"n":8,"o":72.74,"t":"2026-10-20T18:30:00Z","v":619,"vw":72.74},{"c":72.745,"h":72.839,"l":72.745,"n":13,"o":72.76,"t":"2026-10-20T18:45:00Z","v":2161,"vw":72.776828},{"c":72.82,"h":72.8248,"l":72.8,"n":5,"o":72.82,"t":"2026-10-20T19:00:00Z","v":632,"vw":72.817342},{"c":72.8595,"h":72.8595,"l":72.77,"n":2,"o":72.77,"t":"2026-10-20T19:15:00Z","v":540,"vw":72.792375},{"c":72.77,"h":72.77,"l":72.7172,"n":6,"o":72.7172,"t":"2026-10-20T19:30:00Z","v":531,"vw":72.75447},{"c":72.81,"h":72.85,"l":72.8,"n":21,"o":72.82,"t":"2026-10-20T19:45:00Z","v":2718,"vw":72.821173},{"c":72.88,"h":72.88,"l":72.88,"n":4,"o":72.88,"t":"2026-10-20T20:00:00Z","v":104,"vw":72.88},{"c":73.11,"h":73.14,"l":72.8,"n":14,"o":73.01,"t":"2026-10-21T13:30:00Z","v":2508,"vw":73.009291},{"c":72.88,"h":72.97,"l":72.88,"n":13,"o":72.88,"t":"2026-10-21T13:45:00Z","v":1302,"vw":72.933846},{"c":72.92,"h":72.92,"l":72.92,"n":5,"o":72.92,"t":"2026-10-21T14:00:00Z","v":319,"vw":72.92},{"c":72.938,"h":73.0499,"l":72.88,"n":17,"o":72.99,"t":"2026-10-21T14:15:00Z","v":3993,"vw":73.018034},{"c":73.04,"h":73.041,"l":72.91,"n":10,"o":72.91,"t":"2026-10-21T14:30:00Z","v":1083,"vw":72.993928},{"c":72.87,"h":72.87,"l":72.87,"n":3,"o":72.87,"t":"2026-10-21T14:45:00Z","v":537,"vw":72.87},{"c":72.87,"h":73.01,"l":72.87,"n":11,"o":72.89,"t":"2026-10-21T15:00:00Z","v":1602,"vw":72.909687},{"c":72.87,"h":72.9,"l":72.87,"n":15,"o":72.9,"t":"2026-10-21T15:15:00Z","v":1497,"vw":72.881497},{"c":72.87,"h":72.8807,"l":72.86,"n":4,"o":72.86,"t":"2026-10-21T15:30:00Z","v":614,"vw":72.874809},{"c":72.87,"h":72.8938,"l":72.87,"n":2,"o":72.8938,"t":"2026-10-21T15:45:00Z","v":519,"vw":72.888068},{"c":73,"h":73,"l":73,"n":5,"o":73,"t":"2026-10-21T16:00:00Z","v":240,"vw":73},{"c":72.82,"h":72.88,"l":72.79,"n":28,"o":72.835,"t":"2026-10-21T16:30:00Z","v":2034,"vw":72.829379},{"c":72.83,"h":72.83,"l":72.79,"n":3,"o":72.79,"t":"2026-10-21T16:45:00Z","v":203,"vw":72.81},{"c":72.83,"h":72.85,"l":72.83,"n":3,"o":72.85,"t":"2026-10-21T17:00:00Z","v":236,"vw":72.84},{"c":72.93,"h":72.93,"l":72.835,"n":3,"o":72.835,"t":"2026-10-21T17:15:00Z","v":1011,"vw":72.869471},{"c":72.88,"h":72.95,"l":72.85,"n":29,"o":72.86,"t":"2026-10-21T17:30:00Z","v":3985,"vw":72.885445},{"c":72.94,"h":72.94,"l":72.86,"n":3,"o":72.86,"t":"2026-10-21T17:45:00Z","v":226,"vw":72.9},{"c":72.95,"h":72.95,"l":72.95,"n":1,"o":72.95,"t":"2026-10-21T18:45:00Z","v":100,"vw":72.95},{"c":72.92,"h":72.92,"l":72.75,"n":4,"o":72.75,"t":"2026-10-21T19:00:00Z","v":286,"vw":72.829574},{"c":72.79,"h":72.79,"l":72.79,"n":1,"o":72.79,"t":"2026-10-21T19:15:00Z","v":459,"vw":72.79},{"c":72.755,"h":72.755,"l":72.755,"n":2,"o":72.755,"t":"2026-10-21T19:30:00Z","v":518,"vw":72.755},{"c":73,"h":73,"l":72.87,"n":8,"o":72.88,"t":"2026-10-21T19:45:00Z","v":914,"vw":72.928991},{"c":72.75,"h":72.75,"l":72.75,"n":4,"o":72.75,"t":"2026-10-21T20:00:00Z","v":303,"vw":72.75},{"c":72.84,"h":72.84,"l":72.71,"n":5,"o":72.71,"t":"2026-10-22T13:30:00Z","v":386,"vw":72.755614},{"c":72.97,"h":72.97,"l":72.82,"n":3,"o":72.82,"t":"2026-10-22T13:45:00Z","v":339,"vw":72.881504},{"c":72.9299,"h":73.056,"l":72.8401,"n":26,"o":73.056,"t":"2026-10-22T14:00:00Z","v":2123,"vw":72.906118},{"c":72.82,"h":72.97,"l":72.82,"n":6,"o":72.87,"t":"2026-10-22T14:15:00Z","v":671,"vw":72.905045},{"c":72.62,"h":72.62,"l":72.62,"n":2,"o":72.62,"t":"2026-10-22T14:30:00Z","v":252,"vw":72.62},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-10-22T14:45:00Z","v":367,"vw":72.62},{"c":72.6,"h":72.67,"l":72.45,"n":19,"o":72.45,"t":"2026-10-22T15:00:00Z","v":19935,"vw":72.600868},{"c":72.685,"h":72.76,"l":72.62,"n":20,"o":72.635,"t":"2026-10-22T15:15:00Z","v":2045,"vw":72.669451},{"c":72.73,"h":72.73,"l":72.605,"n":8,"o":72.605,"t":"2026-10-22T15:30:00Z","v":615,"vw":72.673321},{"c":72.825,"h":72.87,"l":72.74,"n":8,"o":72.74,"t":"2026-10-22T15:45:00Z","v":704,"vw":72.82},{"c":72.8573,"h":73.0264,"l":72.71,"n":8,"o":72.88,"t":"2026-10-22T16:00:00Z","v":7321,"vw":72.815933},{"c":73.01,"h":73.18,"l":72.955,"n":8,"o":72.955,"t":"2026-10-22T16:15:00Z","v":1016,"vw":73.042243},{"c":73.1881,"h":73.1881,"l":73.1881,"n":2,"o":73.1881,"t":"2026-10-22T16:45:00Z","v":168,"vw":73.1881},{"c":73.075,"h":73.075,"l":73.075,"n":1,"o":73.075,"t":"2026-10-22T17:00:00Z","v":336,"vw":73.075},{"c":73.075,"h":73.1682,"l":72.9818,"n":3,"o":73.1682,"t":"2026-10-22T17:15:00Z","v":470,"vw":73.078569},{"c":73.2,"h":73.2782,"l":73.19,"n":9,"o":73.2,"t":"2026-10-22T17:30:00Z","v":1306,"vw":73.220937},{"c":73.19,"h":73.21,"l":73.19,"n":9,"o":73.21,"t":"2026-10-22T17:45:00Z","v":1301,"vw":73.19321},{"c":73.16,"h":73.2272,"l":73.16,"n":4,"o":73.2272,"t":"2026-10-22T18:00:00Z","v":555,"vw":73.177893},{"c":73.325,"h":73.48,"l":73.325,"n":2,"o":73.48,"t":"2026-10-22T18:15:00Z","v":684,"vw":73.4025},{"c":73.315,"h":73.315,"l":73.27,"n":13,"o":73.27,"t":"2026-10-22T18:30:00Z","v":1671,"vw":73.277606},{"c":73.35,"h":73.53,"l":73.17,"n":10,"o":73.345,"t":"2026-10-22T18:45:00Z","v":644,"vw":73.343249},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-22T19:30:00Z","v":372,"vw":73.35},{"c":73.47,"h":73.57,"l":73.356,"n":14,"o":73.356,"t":"2026-10-22T19:45:00Z","v":1655,"vw":73.447252}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7041289952259131,"strike":79.83484019096348,"iv":0.31956852852935763,"gamma":0.04257992479441298,"theta":-0.033803510097822544,"vega":0.05766229830072786,"rho":0.010398645074449271,"breakevenPct":9.621572323655085},{"delta":0.25,"premium":0.7594055428385189,"strike":77.62377828645924,"iv":0.256940154117731,"gamma":0.06029087688672456,"theta":-0.03139461251523426,"vega":0.06540644763081767,"rho":0.012990627898732846,"breakevenPct":6.687333373210517},{"delta":0.3,"premium":0.8272035369544151,"strike":76.30395284060779,"iv":0.21848612298007586,"gamma":0.07748401242460115,"theta":-0.02977698280947009,"vega":0.07150323651303878,"rho":0.015578992056163338,"breakevenPct":4.983199098356081},{"delta":0.35,"premium":0.9181766319982155,"strike":75.45458694401428,"iv":0.1958689165016185,"gamma":0.09203668549679181,"theta":-0.028930322400568056,"vega":0.07600943976759834,"rho":0.01818575512307075,"breakevenPct":3.9509508316489548},{"delta":0.4,"premium":1.0164153903392827,"strike":74.79292304830359,"iv":0.1786757775962962,"gamma":0.10492471979079758,"theta":-0.028121883913221422,"vega":0.07919823699929085,"rho":0.020809397531306496,"breakevenPct":3.1840730075443933},{"delta":0.45,"premium":1.1205797929725274,"strike":74.27210103513737,"iv":0.16541204576679905,"gamma":0.11611477813868755,"theta":-0.02726575266058288,"vega":0.08106912334483726,"rho":0.023451399423049087,"breakevenPct":2.616960430257095},{"delta":0.5,"premium":1.2529186637188316,"strike":73.80520334070292,"iv":0.15651843920781042,"gamma":0.12315683415114165,"theta":-0.02654215748718331,"vega":0.08139466064989674,"rho":0.02617530661365101,"breakevenPct":2.1615924927477232},{"delta":0.55,"premium":1.4160804348845706,"strike":73.39729891278857,"iv":0.15240575470537354,"gamma":0.12566097085269096,"theta":-0.025963556936431886,"vega":0.08002958433282646,"rho":0.028988818295114478,"breakevenPct":1.828473319277455},{"delta":0.6,"premium":1.5825128424657533,"strike":72.9888698630137,"iv":0.14845008561643835,"gamma":0.12788741438356163,"theta":-0.025387756849315067,"vega":0.07859203767123289,"rho":0.03180028528829408,"breakevenPct":1.499091745582491},{"delta":0.65,"premium":1.8714683219178083,"strike":72.56078767123287,"iv":0.15037645547945205,"gamma":0.11971104452054794,"theta":-0.024916866438356163,"vega":0.07443964041095891,"rho":0.034535155112686206,"breakevenPct":1.3097264096239114},{"delta":0.7,"premium":2.1604238013698627,"strike":72.13270547945206,"iv":0.15230282534246575,"gamma":0.11153467465753425,"theta":-0.02444597602739726,"vega":0.07028724315068494,"rho":0.03727002493707833,"breakevenPct":1.1203610736653322},{"delta":0.75,"premium":2.506188118811881,"strike":71.65841584158416,"iv":0.15276336633663368,"gamma":0.1010069306930693,"theta":-0.023104455445544556,"vega":0.06387623762376238,"rho":0.03999912397531882,"breakevenPct":0.945425289772752},{"delta":0.8,"premium":2.8774752475247527,"strike":71.16336633663366,"iv":0.15256534653465345,"gamma":0.08942277227722771,"theta":-0.021371782178217818,"vega":0.056450495049504945,"rho":0.042725630341520174,"breakevenPct":0.7769723481127221},{"delta":0.85,"premium":4.391373801916933,"strike":69.57294994675186,"iv":0.19192225772097973,"gamma":0.06583535676251333,"theta":-0.021192438764643235,"vega":0.04647231096911608,"rho":0.04473309213814406,"breakevenPct":0.6728239399330336},{"delta":0.9,"premium":6.468051118210864,"strike":67.4430244941427,"iv":0.2507614483493078,"gamma":0.03633588924387645,"theta":-0.021778168264110755,"vega":0.035236954206602764,"rho":0.0463863976542298,"breakevenPct":0.6003479139153038}],"put":[{"delta":0.15,"premium":0.75,"strike":65.3136973521145,"iv":0.44329668287551544,"gamma":0.02558669954107983,"theta":-0.03560201544199568,"vega":0.04802606235524148,"rho":-0.009668362170661369,"breakevenPct":12.12236647323465},{"delta":0.2,"premium":0.8367032185751367,"strike":68.23406437150274,"iv":0.3476932299448229,"gamma":0.03916208110564055,"theta":-0.032955595201156984,"vega":0.05764050613111949,"rho":-0.012841401269418896,"breakevenPct":8.265467329620801},{"delta":0.25,"premium":0.9642944042230877,"strike":69.89294404223088,"iv":0.3008809914690875,"gamma":0.05129642377138262,"theta":-0.031889671654707345,"vega":0.06543305503705435,"rho":-0.016023886775298438,"breakevenPct":6.1812309268983325},{"delta":0.3,"premium":1.0840026005415604,"strike":71.09002600541561,"iv":0.26601964732529254,"gamma":0.06352186003829949,"theta":-0.030290709432821857,"vega":0.07157019879561125,"rho":-0.01920072623827609,"breakevenPct":4.714817742106924},{"delta":0.35,"premium":1.1819321194665822,"strike":72.03466059733292,"iv":0.23489035574308248,"gamma":0.0765419889351134,"theta":-0.02788191218562257,"vega":0.07626343372452854,"rho":-0.022371515714102112,"breakevenPct":3.5623676631736325},{"delta":0.4,"premium":1.317456274011291,"strike":72.71228137005646,"iv":0.21717344392392965,"gamma":0.08637762506561343,"theta":-0.02617165334195567,"vega":0.0792979416700376,"rho":-0.02552150292266238,"breakevenPct":2.824520081604511},{"delta":0.45,"premium":1.5512301586655282,"strike":73.30648723246179,"iv":0.21291465836202056,"gamma":0.09004696505177262,"theta":-0.02610580960702256,"vega":0.08074381014311188,"rho":-0.02858202862750214,"breakevenPct":2.333936200086756},{"delta":0.5,"premium":1.8575049984001455,"strike":73.83913912765243,"iv":0.21858696376753473,"gamma":0.08916603951277675,"theta":-0.027253421275976047,"vega":0.08101738146176636,"rho":-0.03157653843127599,"breakevenPct":2.0258144422862663},{"delta":0.55,"premium":2.195486518171161,"strike":74.40914419695193,"iv":0.22128194607268464,"gamma":0.08738616647127785,"theta":-0.027027198124267293,"vega":0.08007713950762017,"rho":-0.03465100467162154,"breakevenPct":1.7100072427102566},{"delta":0.6,"premium":2.5471864009378655,"strike":74.99531066822978,"iv":0.22268874560375146,"gamma":0.08521735052754982,"theta":-0.026206565064478313,"vega":0.07861172332942556,"rho":-0.03776006524412276,"breakevenPct":1.3908748233402553},{"delta":0.65,"premium":3.008047493403694,"strike":75.65435356200528,"iv":0.22616807387862797,"gamma":0.08016147757255937,"theta":-0.02482585751978892,"vega":0.07500105540897098,"rho":-0.040918323728531124,"breakevenPct":1.1211296194343472},{"delta":0.7,"premium":3.7106451612903215,"strike":76.51182795698925,"iv":0.24094924731182793,"gamma":0.07110215053763443,"theta":-0.024407096774193546,"vega":0.0705920430107527,"rho":-0.04422544856412432,"breakevenPct":0.910326942018616},{"delta":0.75,"premium":4.786528497409328,"strike":77.70725388601036,"iv":0.2680108808290156,"gamma":0.05835181347150258,"theta":-0.024417098445595854,"vega":0.06459300518134715,"rho":-0.04778902704555281,"breakevenPct":0.7476175464801446},{"delta":0.8,"premium":5.545307167235496,"strike":78.660409556314,"iv":0.26736382252559726,"gamma":0.05117525597269623,"theta":-0.020205460750853235,"vega":0.05669402730375426,"rho":-0.0511795873941222,"breakevenPct":0.4830510561065706},{"delta":0.85,"premium":8.422222222222215,"strike":81.62222222222222,"iv":0.3401599999999998,"gamma":0.0337866666666667,"theta":-0.021184444444444436,"vega":0.04741777777777779,"rho":-0.05612179730142517,"breakevenPct":0.3674969375255152}]},"raw":{"call":[{"delta":0.2,"premium":0.7041289952259131,"strike":79.83484019096348,"iv":0.31956852852935763,"gamma":0.04257992479441298,"theta":-0.033803510097822544,"vega":0.05766229830072786,"rho":0.010398645074449271,"breakevenPct":9.621572323655085},{"delta":0.25,"premium":0.7594055428385189,"strike":77.62377828645924,"iv":0.256940154117731,"gamma":0.06029087688672456,"theta":-0.03139461251523426,"vega":0.06540644763081767,"rho":0.012990627898732846,"breakevenPct":6.687333373210517},{"delta":0.3,"premium":0.8272035369544151,"strike":76.30395284060779,"iv":0.21848612298007586,"gamma":0.07748401242460115,"theta":-0.02977698280947009,"vega":0.07150323651303878,"rho":0.015578992056163338,"breakevenPct":4.983199098356081},{"delta":0.35,"premium":0.9181766319982155,"strike":75.45458694401428,"iv":0.1958689165016185,"gamma":0.09203668549679181,"theta":-0.028930322400568056,"vega":0.07600943976759834,"rho":0.01818575512307075,"breakevenPct":3.9509508316489548},{"delta":0.4,"premium":1.0164153903392827,"strike":74.79292304830359,"iv":0.1786757775962962,"gamma":0.10492471979079758,"theta":-0.028121883913221422,"vega":0.07919823699929085,"rho":0.020809397531306496,"breakevenPct":3.1840730075443933},{"delta":0.45,"premium":1.1205797929725274,"strike":74.27210103513737,"iv":0.16541204576679905,"gamma":0.11611477813868755,"theta":-0.02726575266058288,"vega":0.08106912334483726,"rho":0.023451399423049087,"breakevenPct":2.616960430257095},{"delta":0.5,"premium":1.2529186637188316,"strike":73.80520334070292,"iv":0.15651843920781042,"gamma":0.12315683415114165,"theta":-0.02654215748718331,"vega":0.08139466064989674,"rho":0.02617530661365101,"breakevenPct":2.1615924927477232},{"delta":0.55,"premium":1.4160804348845706,"strike":73.39729891278857,"iv":0.15240575470537354,"gamma":0.12566097085269096,"theta":-0.025963556936431886,"vega":0.08002958433282646,"rho":0.028988818295114478,"breakevenPct":1.828473319277455},{"delta":0.6,"premium":1.5825128424657533,"strike":72.9888698630137,"iv":0.14845008561643835,"gamma":0.12788741438356163,"theta":-0.025387756849315067,"vega":0.07859203767123289,"rho":0.03180028528829408,"breakevenPct":1.499091745582491},{"delta":0.65,"premium":1.8714683219178083,"strike":72.56078767123287,"iv":0.15037645547945205,"gamma":0.11971104452054794,"theta":-0.024916866438356163,"vega":0.07443964041095891,"rho":0.034535155112686206,"breakevenPct":1.3097264096239114},{"delta":0.7,"premium":2.1604238013698627,"strike":72.13270547945206,"iv":0.15230282534246575,"gamma":0.11153467465753425,"theta":-0.02444597602739726,"vega":0.07028724315068494,"rho":0.03727002493707833,"breakevenPct":1.1203610736653322},{"delta":0.75,"premium":2.506188118811881,"strike":71.65841584158416,"iv":0.15276336633663368,"gamma":0.1010069306930693,"theta":-0.023104455445544556,"vega":0.06387623762376238,"rho":0.03999912397531882,"breakevenPct":0.945425289772752},{"delta":0.8,"premium":2.8774752475247527,"strike":71.16336633663366,"iv":0.15256534653465345,"gamma":0.08942277227722771,"theta":-0.021371782178217818,"vega":0.056450495049504945,"rho":0.042725630341520174,"breakevenPct":0.7769723481127221},{"delta":0.85,"premium":4.391373801916933,"strike":69.57294994675186,"iv":0.19192225772097973,"gamma":0.06583535676251333,"theta":-0.021192438764643235,"vega":0.04647231096911608,"rho":0.04473309213814406,"breakevenPct":0.6728239399330336},{"delta":0.9,"premium":6.468051118210864,"strike":67.4430244941427,"iv":0.2507614483493078,"gamma":0.03633588924387645,"theta":-0.021778168264110755,"vega":0.035236954206602764,"rho":0.0463863976542298,"breakevenPct":0.6003479139153038}],"put":[{"delta":0.15,"premium":0.75,"strike":65.3136973521145,"iv":0.44329668287551544,"gamma":0.02558669954107983,"theta":-0.03560201544199568,"vega":0.04802606235524148,"rho":-0.009668362170661369,"breakevenPct":12.12236647323465},{"delta":0.2,"premium":0.8367032185751367,"strike":68.23406437150274,"iv":0.3476932299448229,"gamma":0.03916208110564055,"theta":-0.032955595201156984,"vega":0.05764050613111949,"rho":-0.012841401269418896,"breakevenPct":8.265467329620801},{"delta":0.25,"premium":0.9642944042230877,"strike":69.89294404223088,"iv":0.3008809914690875,"gamma":0.05129642377138262,"theta":-0.031889671654707345,"vega":0.06543305503705435,"rho":-0.016023886775298438,"breakevenPct":6.1812309268983325},{"delta":0.3,"premium":1.0840026005415604,"strike":71.09002600541561,"iv":0.26601964732529254,"gamma":0.06352186003829949,"theta":-0.030290709432821857,"vega":0.07157019879561125,"rho":-0.01920072623827609,"breakevenPct":4.714817742106924},{"delta":0.35,"premium":1.1819321194665822,"strike":72.03466059733292,"iv":0.23489035574308248,"gamma":0.0765419889351134,"theta":-0.02788191218562257,"vega":0.07626343372452854,"rho":-0.022371515714102112,"breakevenPct":3.5623676631736325},{"delta":0.4,"premium":1.317456274011291,"strike":72.71228137005646,"iv":0.21717344392392965,"gamma":0.08637762506561343,"theta":-0.02617165334195567,"vega":0.0792979416700376,"rho":-0.02552150292266238,"breakevenPct":2.824520081604511},{"delta":0.45,"premium":1.5512301586655282,"strike":73.30648723246179,"iv":0.21291465836202056,"gamma":0.09004696505177262,"theta":-0.02610580960702256,"vega":0.08074381014311188,"rho":-0.02858202862750214,"breakevenPct":2.333936200086756},{"delta":0.5,"premium":1.8575049984001455,"strike":73.83913912765243,"iv":0.21858696376753473,"gamma":0.08916603951277675,"theta":-0.027253421275976047,"vega":0.08101738146176636,"rho":-0.03157653843127599,"breakevenPct":2.0258144422862663},{"delta":0.55,"premium":2.195486518171161,"strike":74.40914419695193,"iv":0.22128194607268464,"gamma":0.08738616647127785,"theta":-0.027027198124267293,"vega":0.08007713950762017,"rho":-0.03465100467162154,"breakevenPct":1.7100072427102566},{"delta":0.6,"premium":2.5471864009378655,"strike":74.99531066822978,"iv":0.22268874560375146,"gamma":0.08521735052754982,"theta":-0.026206565064478313,"vega":0.07861172332942556,"rho":-0.03776006524412276,"breakevenPct":1.3908748233402553},{"delta":0.65,"premium":3.008047493403694,"strike":75.65435356200528,"iv":0.22616807387862797,"gamma":0.08016147757255937,"theta":-0.02482585751978892,"vega":0.07500105540897098,"rho":-0.040918323728531124,"breakevenPct":1.1211296194343472},{"delta":0.7,"premium":3.7106451612903215,"strike":76.51182795698925,"iv":0.24094924731182793,"gamma":0.07110215053763443,"theta":-0.024407096774193546,"vega":0.0705920430107527,"rho":-0.04422544856412432,"breakevenPct":0.910326942018616},{"delta":0.75,"premium":4.786528497409328,"strike":77.70725388601036,"iv":0.2680108808290156,"gamma":0.05835181347150258,"theta":-0.024417098445595854,"vega":0.06459300518134715,"rho":-0.04778902704555281,"breakevenPct":0.7476175464801446},{"delta":0.8,"premium":5.545307167235496,"strike":78.660409556314,"iv":0.26736382252559726,"gamma":0.05117525597269623,"theta":-0.020205460750853235,"vega":0.05669402730375426,"rho":-0.0511795873941222,"breakevenPct":0.4830510561065706},{"delta":0.85,"premium":8.422222222222215,"strike":81.62222222222222,"iv":0.3401599999999998,"gamma":0.0337866666666667,"theta":-0.021184444444444436,"vega":0.04741777777777779,"rho":-0.05612179730142517,"breakevenPct":0.3674969375255152}]}},"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"}}