{"symbol":"DIVB","url":"https://intraalpha.com/companies/DIVB","capturedAt":"2026-10-22T23:45:51.910Z","state":"ready","quote":{"symbol":"DIVB","last_price":71.64,"prev_close":69.78,"regular_close":71.64,"change":1.86,"change_pct":2.6655,"regular_change":1.86,"regular_change_pct":2.6655,"extended_change":0,"extended_change_pct":0,"bid":71.03,"ask":71.69,"bid_size":4900,"ask_size":700,"volume":1196354,"vwap":70.518634,"open":69.87,"high":71.64,"low":69.805,"close":71.64,"trade_count":5152,"last_trade_at":"2026-10-22T22:30:02.33187278Z","last_quote_at":"2026-10-22T23:40:58.676990511Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:50.174588263-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.38,"dividend_yield":0.0276,"inception_date":"2017-11-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:51.367228+00:00"},"optionObservedAt":"2026-10-22T19:58:23.861Z","bars":[{"c":68.35,"h":68.49,"l":67.9424,"n":140,"o":67.99,"t":"2026-10-15T13:30:00Z","v":15100,"vw":68.16273},{"c":68.42,"h":68.42,"l":68.31,"n":92,"o":68.39,"t":"2026-10-15T13:35:00Z","v":15598,"vw":68.364176},{"c":68.29,"h":68.51,"l":68.29,"n":52,"o":68.43,"t":"2026-10-15T13:40:00Z","v":10558,"vw":68.378092},{"c":68.31,"h":68.3699,"l":68.26,"n":53,"o":68.36,"t":"2026-10-15T13:45:00Z","v":4420,"vw":68.302681},{"c":68.35,"h":68.382,"l":68.32,"n":47,"o":68.32,"t":"2026-10-15T13:50:00Z","v":4403,"vw":68.34257},{"c":68.37,"h":68.43,"l":68.36,"n":52,"o":68.36,"t":"2026-10-15T13:55:00Z","v":7336,"vw":68.392803},{"c":68.465,"h":68.5,"l":68.375,"n":52,"o":68.39,"t":"2026-10-15T14:00:00Z","v":5014,"vw":68.424088},{"c":68.42,"h":68.48,"l":68.39,"n":63,"o":68.445,"t":"2026-10-15T14:05:00Z","v":7091,"vw":68.437485},{"c":68.51,"h":68.52,"l":68.472,"n":24,"o":68.472,"t":"2026-10-15T14:10:00Z","v":1109,"vw":68.490432},{"c":68.525,"h":68.5999,"l":68.525,"n":55,"o":68.59,"t":"2026-10-15T14:15:00Z","v":4956,"vw":68.57566},{"c":68.49,"h":68.51,"l":68.47,"n":50,"o":68.51,"t":"2026-10-15T14:20:00Z","v":5890,"vw":68.502296},{"c":68.48,"h":68.52,"l":68.48,"n":7,"o":68.52,"t":"2026-10-15T14:25:00Z","v":747,"vw":68.499968},{"c":68.6,"h":68.62,"l":68.531,"n":30,"o":68.545,"t":"2026-10-15T14:30:00Z","v":5952,"vw":68.603288},{"c":68.555,"h":68.6,"l":68.555,"n":51,"o":68.5718,"t":"2026-10-15T14:35:00Z","v":4776,"vw":68.565674},{"c":68.52,"h":68.53,"l":68.48,"n":56,"o":68.51,"t":"2026-10-15T14:40:00Z","v":6522,"vw":68.513997},{"c":68.5,"h":68.5,"l":68.41,"n":46,"o":68.5,"t":"2026-10-15T14:45:00Z","v":4681,"vw":68.446886},{"c":68.52,"h":68.52,"l":68.475,"n":62,"o":68.51,"t":"2026-10-15T14:50:00Z","v":10042,"vw":68.499816},{"c":68.4999,"h":68.538355,"l":68.48,"n":29,"o":68.53,"t":"2026-10-15T14:55:00Z","v":4601,"vw":68.518549},{"c":68.578,"h":68.6,"l":68.51,"n":50,"o":68.52,"t":"2026-10-15T15:00:00Z","v":8015,"vw":68.567539},{"c":68.59,"h":68.59,"l":68.56,"n":35,"o":68.58,"t":"2026-10-15T15:05:00Z","v":4080,"vw":68.585035},{"c":68.55,"h":68.58,"l":68.55,"n":23,"o":68.57,"t":"2026-10-15T15:10:00Z","v":2262,"vw":68.568476},{"c":68.535,"h":68.535,"l":68.45,"n":75,"o":68.5,"t":"2026-10-15T15:15:00Z","v":12478,"vw":68.475882},{"c":68.4922,"h":68.51,"l":68.46,"n":44,"o":68.51,"t":"2026-10-15T15:20:00Z","v":6644,"vw":68.489119},{"c":68.52,"h":68.549,"l":68.48,"n":24,"o":68.48,"t":"2026-10-15T15:25:00Z","v":3350,"vw":68.503167},{"c":68.56,"h":68.56,"l":68.52,"n":36,"o":68.54,"t":"2026-10-15T15:30:00Z","v":7121,"vw":68.534383},{"c":68.55,"h":68.58,"l":68.53,"n":50,"o":68.56,"t":"2026-10-15T15:35:00Z","v":6798,"vw":68.548613},{"c":68.55,"h":68.55,"l":68.53,"n":18,"o":68.549,"t":"2026-10-15T15:40:00Z","v":1737,"vw":68.542407},{"c":68.5,"h":68.535,"l":68.5,"n":27,"o":68.535,"t":"2026-10-15T15:45:00Z","v":4781,"vw":68.526593},{"c":68.44,"h":68.48,"l":68.4301,"n":14,"o":68.48,"t":"2026-10-15T15:50:00Z","v":2899,"vw":68.448663},{"c":68.4,"h":68.43,"l":68.4,"n":21,"o":68.41,"t":"2026-10-15T15:55:00Z","v":2114,"vw":68.417312},{"c":68.37,"h":68.4,"l":68.37,"n":18,"o":68.4,"t":"2026-10-15T16:00:00Z","v":1747,"vw":68.385922},{"c":68.37,"h":68.38,"l":68.34,"n":20,"o":68.38,"t":"2026-10-15T16:05:00Z","v":2402,"vw":68.352637},{"c":68.37,"h":68.389,"l":68.37,"n":15,"o":68.38,"t":"2026-10-15T16:10:00Z","v":1822,"vw":68.377052},{"c":68.375,"h":68.41,"l":68.37,"n":53,"o":68.39,"t":"2026-10-15T16:15:00Z","v":17803,"vw":68.379555},{"c":68.42,"h":68.42,"l":68.375,"n":35,"o":68.375,"t":"2026-10-15T16:20:00Z","v":2078,"vw":68.401841},{"c":68.4522,"h":68.4522,"l":68.43,"n":30,"o":68.43,"t":"2026-10-15T16:25:00Z","v":4651,"vw":68.442704},{"c":68.4899,"h":68.49,"l":68.47,"n":19,"o":68.47,"t":"2026-10-15T16:30:00Z","v":2977,"vw":68.482699},{"c":68.49,"h":68.49,"l":68.46,"n":34,"o":68.46,"t":"2026-10-15T16:35:00Z","v":3441,"vw":68.484037},{"c":68.47,"h":68.47,"l":68.46,"n":22,"o":68.47,"t":"2026-10-15T16:40:00Z","v":2600,"vw":68.466233},{"c":68.4599,"h":68.47,"l":68.45,"n":25,"o":68.47,"t":"2026-10-15T16:45:00Z","v":4299,"vw":68.462011},{"c":68.38,"h":68.45,"l":68.38,"n":41,"o":68.45,"t":"2026-10-15T16:50:00Z","v":5052,"vw":68.425106},{"c":68.42,"h":68.42,"l":68.39,"n":43,"o":68.39,"t":"2026-10-15T16:55:00Z","v":6867,"vw":68.40156},{"c":68.41,"h":68.47,"l":68.41,"n":37,"o":68.45,"t":"2026-10-15T17:00:00Z","v":4660,"vw":68.442938},{"c":68.4,"h":68.41,"l":68.375,"n":48,"o":68.41,"t":"2026-10-15T17:05:00Z","v":8431,"vw":68.387437},{"c":68.4,"h":68.41,"l":68.4,"n":23,"o":68.405,"t":"2026-10-15T17:10:00Z","v":1829,"vw":68.406711},{"c":68.41,"h":68.41,"l":68.38,"n":17,"o":68.39,"t":"2026-10-15T17:15:00Z","v":1899,"vw":68.394752},{"c":68.42,"h":68.43,"l":68.4,"n":89,"o":68.4,"t":"2026-10-15T17:20:00Z","v":37060,"vw":68.420236},{"c":68.43,"h":68.459,"l":68.41,"n":25,"o":68.429,"t":"2026-10-15T17:25:00Z","v":3985,"vw":68.431348},{"c":68.42,"h":68.42,"l":68.4,"n":16,"o":68.42,"t":"2026-10-15T17:30:00Z","v":779,"vw":68.409506},{"c":68.415,"h":68.43,"l":68.4,"n":50,"o":68.43,"t":"2026-10-15T17:35:00Z","v":5189,"vw":68.417163},{"c":68.415,"h":68.435,"l":68.41,"n":42,"o":68.42,"t":"2026-10-15T17:40:00Z","v":5191,"vw":68.418978},{"c":68.4197,"h":68.43,"l":68.41,"n":33,"o":68.42,"t":"2026-10-15T17:45:00Z","v":4445,"vw":68.421206},{"c":68.45,"h":68.45,"l":68.425,"n":38,"o":68.435,"t":"2026-10-15T17:50:00Z","v":11257,"vw":68.430588},{"c":68.43,"h":68.47,"l":68.43,"n":24,"o":68.47,"t":"2026-10-15T17:55:00Z","v":3007,"vw":68.456325},{"c":68.46,"h":68.465,"l":68.44,"n":41,"o":68.45,"t":"2026-10-15T18:00:00Z","v":8151,"vw":68.454445},{"c":68.42,"h":68.4459,"l":68.42,"n":27,"o":68.44,"t":"2026-10-15T18:05:00Z","v":8602,"vw":68.431343},{"c":68.39,"h":68.42,"l":68.38,"n":32,"o":68.42,"t":"2026-10-15T18:10:00Z","v":7161,"vw":68.404508},{"c":68.39,"h":68.4,"l":68.38,"n":22,"o":68.4,"t":"2026-10-15T18:15:00Z","v":1196,"vw":68.386821},{"c":68.34,"h":68.3988,"l":68.34,"n":24,"o":68.3988,"t":"2026-10-15T18:20:00Z","v":3233,"vw":68.371675},{"c":68.31,"h":68.34,"l":68.31,"n":11,"o":68.34,"t":"2026-10-15T18:25:00Z","v":1860,"vw":68.335207},{"c":68.36,"h":68.38,"l":68.3,"n":66,"o":68.31,"t":"2026-10-15T18:30:00Z","v":10024,"vw":68.331861},{"c":68.32,"h":68.36,"l":68.32,"n":37,"o":68.36,"t":"2026-10-15T18:35:00Z","v":5362,"vw":68.345942},{"c":68.31,"h":68.32,"l":68.31,"n":20,"o":68.31,"t":"2026-10-15T18:40:00Z","v":1640,"vw":68.315584},{"c":68.36,"h":68.36,"l":68.3,"n":19,"o":68.3,"t":"2026-10-15T18:45:00Z","v":2626,"vw":68.324428},{"c":68.35,"h":68.365,"l":68.35,"n":9,"o":68.365,"t":"2026-10-15T18:50:00Z","v":1232,"vw":68.357143},{"c":68.32,"h":68.34,"l":68.32,"n":20,"o":68.34,"t":"2026-10-15T18:55:00Z","v":4339,"vw":68.335261},{"c":68.35,"h":68.355,"l":68.33,"n":19,"o":68.33,"t":"2026-10-15T19:00:00Z","v":3362,"vw":68.345354},{"c":68.39,"h":68.39,"l":68.34,"n":11,"o":68.36,"t":"2026-10-15T19:05:00Z","v":1357,"vw":68.375385},{"c":68.37,"h":68.39,"l":68.35,"n":31,"o":68.39,"t":"2026-10-15T19:10:00Z","v":6308,"vw":68.363644},{"c":68.34,"h":68.37,"l":68.34,"n":12,"o":68.37,"t":"2026-10-15T19:15:00Z","v":889,"vw":68.3531},{"c":68.37,"h":68.37,"l":68.35,"n":34,"o":68.36,"t":"2026-10-15T19:20:00Z","v":5546,"vw":68.35645},{"c":68.31,"h":68.37,"l":68.31,"n":25,"o":68.37,"t":"2026-10-15T19:25:00Z","v":1816,"vw":68.337757},{"c":68.34,"h":68.34,"l":68.29,"n":86,"o":68.32,"t":"2026-10-15T19:30:00Z","v":10426,"vw":68.313058},{"c":68.31,"h":68.34,"l":68.28,"n":116,"o":68.34,"t":"2026-10-15T19:35:00Z","v":19747,"vw":68.305855},{"c":68.35,"h":68.35,"l":68.29,"n":22,"o":68.3,"t":"2026-10-15T19:40:00Z","v":1892,"vw":68.30647},{"c":68.32,"h":68.35,"l":68.31,"n":54,"o":68.34,"t":"2026-10-15T19:45:00Z","v":9108,"vw":68.328393},{"c":68.32,"h":68.34,"l":68.3,"n":63,"o":68.31,"t":"2026-10-15T19:50:00Z","v":9491,"vw":68.319742},{"c":68.36,"h":68.38,"l":68.32,"n":116,"o":68.32,"t":"2026-10-15T19:55:00Z","v":12696,"vw":68.358165},{"c":68.38,"h":68.38,"l":68.38,"n":7,"o":68.38,"t":"2026-10-15T20:00:00Z","v":1426,"vw":68.38},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-16T11:50:00Z","v":220,"vw":68.9},{"c":68.838,"h":68.838,"l":68.838,"n":1,"o":68.838,"t":"2026-10-16T12:40:00Z","v":365,"vw":68.838},{"c":68.94,"h":69,"l":68.83,"n":156,"o":68.84,"t":"2026-10-16T13:30:00Z","v":21538,"vw":68.893669},{"c":69.1,"h":69.12,"l":68.9525,"n":85,"o":68.9525,"t":"2026-10-16T13:35:00Z","v":6716,"vw":69.042785},{"c":69.1,"h":69.17,"l":69.09,"n":30,"o":69.15,"t":"2026-10-16T13:40:00Z","v":11009,"vw":69.111236},{"c":69.025,"h":69.06,"l":68.96,"n":73,"o":69.05,"t":"2026-10-16T13:45:00Z","v":13675,"vw":69.036834},{"c":69.02,"h":69.07,"l":69.01,"n":121,"o":69.05,"t":"2026-10-16T13:50:00Z","v":10775,"vw":69.045151},{"c":68.96,"h":69.08,"l":68.96,"n":87,"o":69.04,"t":"2026-10-16T13:55:00Z","v":11274,"vw":69.023756},{"c":68.9,"h":69.01,"l":68.895,"n":247,"o":68.96,"t":"2026-10-16T14:00:00Z","v":44646,"vw":68.96806},{"c":68.87,"h":68.935,"l":68.87,"n":47,"o":68.9,"t":"2026-10-16T14:05:00Z","v":4504,"vw":68.916372},{"c":68.81,"h":68.9,"l":68.795,"n":53,"o":68.9,"t":"2026-10-16T14:10:00Z","v":10067,"vw":68.841272},{"c":68.77,"h":68.81,"l":68.76,"n":56,"o":68.78,"t":"2026-10-16T14:15:00Z","v":11552,"vw":68.792346},{"c":68.84,"h":68.86,"l":68.82,"n":30,"o":68.8463,"t":"2026-10-16T14:20:00Z","v":3318,"vw":68.838774},{"c":68.805,"h":68.86,"l":68.805,"n":53,"o":68.86,"t":"2026-10-16T14:25:00Z","v":8096,"vw":68.847007},{"c":68.82,"h":68.8323,"l":68.8,"n":22,"o":68.8323,"t":"2026-10-16T14:30:00Z","v":735,"vw":68.820875},{"c":68.815,"h":68.82,"l":68.765,"n":56,"o":68.79,"t":"2026-10-16T14:35:00Z","v":9898,"vw":68.788065},{"c":68.79,"h":68.8298,"l":68.77,"n":90,"o":68.8,"t":"2026-10-16T14:40:00Z","v":11640,"vw":68.78495},{"c":68.8,"h":68.8,"l":68.79,"n":8,"o":68.79,"t":"2026-10-16T14:45:00Z","v":1338,"vw":68.79101},{"c":68.86,"h":68.88,"l":68.85,"n":61,"o":68.85,"t":"2026-10-16T14:50:00Z","v":9776,"vw":68.864169},{"c":68.83,"h":68.845,"l":68.83,"n":26,"o":68.845,"t":"2026-10-16T14:55:00Z","v":2862,"vw":68.837142},{"c":68.87,"h":68.87,"l":68.8499,"n":15,"o":68.8499,"t":"2026-10-16T15:00:00Z","v":1070,"vw":68.858056},{"c":68.86,"h":68.9,"l":68.84,"n":38,"o":68.8992,"t":"2026-10-16T15:05:00Z","v":3045,"vw":68.86013},{"c":68.92,"h":68.93,"l":68.87,"n":46,"o":68.88,"t":"2026-10-16T15:10:00Z","v":5368,"vw":68.89446},{"c":68.88,"h":68.89,"l":68.87,"n":17,"o":68.88,"t":"2026-10-16T15:15:00Z","v":1964,"vw":68.875},{"c":68.85,"h":68.9,"l":68.84,"n":37,"o":68.89,"t":"2026-10-16T15:20:00Z","v":4815,"vw":68.862218},{"c":68.83,"h":68.845,"l":68.81,"n":29,"o":68.845,"t":"2026-10-16T15:25:00Z","v":5534,"vw":68.83117},{"c":68.85,"h":68.87,"l":68.82,"n":37,"o":68.83,"t":"2026-10-16T15:30:00Z","v":5030,"vw":68.838287},{"c":68.83,"h":68.85,"l":68.83,"n":16,"o":68.84,"t":"2026-10-16T15:35:00Z","v":2442,"vw":68.837728},{"c":68.745,"h":68.7969,"l":68.745,"n":36,"o":68.7969,"t":"2026-10-16T15:40:00Z","v":6903,"vw":68.767597},{"c":68.78,"h":68.79,"l":68.75,"n":71,"o":68.75,"t":"2026-10-16T15:45:00Z","v":13113,"vw":68.779574},{"c":68.72,"h":68.76,"l":68.72,"n":33,"o":68.76,"t":"2026-10-16T15:50:00Z","v":3314,"vw":68.743983},{"c":68.62,"h":68.71,"l":68.61,"n":51,"o":68.71,"t":"2026-10-16T15:55:00Z","v":7153,"vw":68.652966},{"c":68.62,"h":68.62,"l":68.585,"n":48,"o":68.62,"t":"2026-10-16T16:00:00Z","v":6215,"vw":68.609562},{"c":68.645,"h":68.66,"l":68.625,"n":18,"o":68.63,"t":"2026-10-16T16:05:00Z","v":2805,"vw":68.647769},{"c":68.66,"h":68.66,"l":68.64,"n":17,"o":68.65,"t":"2026-10-16T16:10:00Z","v":3511,"vw":68.651146},{"c":68.66,"h":68.67,"l":68.64,"n":65,"o":68.67,"t":"2026-10-16T16:15:00Z","v":7530,"vw":68.650496},{"c":68.66,"h":68.67,"l":68.645,"n":45,"o":68.65,"t":"2026-10-16T16:20:00Z","v":6582,"vw":68.654685},{"c":68.675,"h":68.68,"l":68.64,"n":39,"o":68.6511,"t":"2026-10-16T16:25:00Z","v":4401,"vw":68.667716},{"c":68.68,"h":68.68,"l":68.65,"n":21,"o":68.6682,"t":"2026-10-16T16:30:00Z","v":4693,"vw":68.665659},{"c":68.61,"h":68.66,"l":68.61,"n":32,"o":68.6576,"t":"2026-10-16T16:35:00Z","v":7824,"vw":68.632702},{"c":68.635,"h":68.635,"l":68.6,"n":54,"o":68.61,"t":"2026-10-16T16:40:00Z","v":6361,"vw":68.61174},{"c":68.57,"h":68.63,"l":68.57,"n":38,"o":68.63,"t":"2026-10-16T16:45:00Z","v":7353,"vw":68.613867},{"c":68.56,"h":68.575,"l":68.55,"n":40,"o":68.565,"t":"2026-10-16T16:50:00Z","v":4611,"vw":68.555588},{"c":68.58,"h":68.59,"l":68.57,"n":36,"o":68.575,"t":"2026-10-16T16:55:00Z","v":6746,"vw":68.576767},{"c":68.4623,"h":68.5799,"l":68.4623,"n":43,"o":68.5799,"t":"2026-10-16T17:00:00Z","v":8419,"vw":68.544755},{"c":68.4591,"h":68.47,"l":68.4212,"n":36,"o":68.47,"t":"2026-10-16T17:05:00Z","v":3870,"vw":68.45212},{"c":68.44,"h":68.45,"l":68.44,"n":10,"o":68.45,"t":"2026-10-16T17:10:00Z","v":430,"vw":68.442915},{"c":68.41,"h":68.44,"l":68.41,"n":18,"o":68.44,"t":"2026-10-16T17:15:00Z","v":2922,"vw":68.415469},{"c":68.46,"h":68.46,"l":68.39,"n":35,"o":68.4,"t":"2026-10-16T17:20:00Z","v":4766,"vw":68.409811},{"c":68.51,"h":68.51,"l":68.46,"n":21,"o":68.48,"t":"2026-10-16T17:25:00Z","v":2324,"vw":68.49057},{"c":68.56,"h":68.56,"l":68.5,"n":29,"o":68.52,"t":"2026-10-16T17:30:00Z","v":4390,"vw":68.530929},{"c":68.53,"h":68.57,"l":68.53,"n":20,"o":68.57,"t":"2026-10-16T17:35:00Z","v":2193,"vw":68.564962},{"c":68.58,"h":68.59,"l":68.52,"n":42,"o":68.52,"t":"2026-10-16T17:40:00Z","v":3414,"vw":68.566802},{"c":68.55,"h":68.58,"l":68.55,"n":83,"o":68.57,"t":"2026-10-16T17:45:00Z","v":2715,"vw":68.569786},{"c":68.5099,"h":68.55,"l":68.5,"n":36,"o":68.55,"t":"2026-10-16T17:50:00Z","v":4328,"vw":68.529968},{"c":68.49,"h":68.5,"l":68.48,"n":44,"o":68.495,"t":"2026-10-16T17:55:00Z","v":19712,"vw":68.496285},{"c":68.46,"h":68.49,"l":68.44,"n":43,"o":68.49,"t":"2026-10-16T18:00:00Z","v":4656,"vw":68.468383},{"c":68.47,"h":68.48,"l":68.46,"n":25,"o":68.47,"t":"2026-10-16T18:05:00Z","v":3577,"vw":68.469774},{"c":68.49,"h":68.5,"l":68.46,"n":15,"o":68.47,"t":"2026-10-16T18:10:00Z","v":2230,"vw":68.483062},{"c":68.465,"h":68.5,"l":68.465,"n":29,"o":68.4969,"t":"2026-10-16T18:15:00Z","v":7870,"vw":68.472688},{"c":68.47,"h":68.48,"l":68.45,"n":45,"o":68.46,"t":"2026-10-16T18:20:00Z","v":5529,"vw":68.463688},{"c":68.44,"h":68.46,"l":68.4301,"n":34,"o":68.46,"t":"2026-10-16T18:25:00Z","v":4103,"vw":68.441988},{"c":68.48,"h":68.48,"l":68.425,"n":30,"o":68.43,"t":"2026-10-16T18:30:00Z","v":5957,"vw":68.454847},{"c":68.485,"h":68.49,"l":68.43,"n":53,"o":68.48,"t":"2026-10-16T18:35:00Z","v":10911,"vw":68.467256},{"c":68.5,"h":68.5018,"l":68.49,"n":27,"o":68.495,"t":"2026-10-16T18:40:00Z","v":5279,"vw":68.495861},{"c":68.535,"h":68.535,"l":68.5209,"n":12,"o":68.5209,"t":"2026-10-16T18:45:00Z","v":3461,"vw":68.528943},{"c":68.5099,"h":68.53,"l":68.5,"n":16,"o":68.53,"t":"2026-10-16T18:50:00Z","v":1855,"vw":68.513523},{"c":68.4752,"h":68.5,"l":68.4752,"n":12,"o":68.5,"t":"2026-10-16T18:55:00Z","v":3162,"vw":68.485993},{"c":68.51,"h":68.53,"l":68.51,"n":24,"o":68.52,"t":"2026-10-16T19:00:00Z","v":6978,"vw":68.521331},{"c":68.49,"h":68.53,"l":68.48,"n":25,"o":68.53,"t":"2026-10-16T19:05:00Z","v":2600,"vw":68.508854},{"c":68.55,"h":68.58,"l":68.505,"n":91,"o":68.51,"t":"2026-10-16T19:10:00Z","v":32486,"vw":68.549376},{"c":68.5591,"h":68.61,"l":68.55,"n":52,"o":68.61,"t":"2026-10-16T19:15:00Z","v":6771,"vw":68.598368},{"c":68.6,"h":68.61,"l":68.55,"n":56,"o":68.55,"t":"2026-10-16T19:20:00Z","v":7301,"vw":68.579294},{"c":68.6,"h":68.6,"l":68.57,"n":93,"o":68.6,"t":"2026-10-16T19:25:00Z","v":15796,"vw":68.582079},{"c":68.63,"h":68.635,"l":68.6,"n":65,"o":68.61,"t":"2026-10-16T19:30:00Z","v":9806,"vw":68.621519},{"c":68.62,"h":68.6594,"l":68.62,"n":58,"o":68.6594,"t":"2026-10-16T19:35:00Z","v":7709,"vw":68.631645},{"c":68.62,"h":68.63,"l":68.6,"n":51,"o":68.62,"t":"2026-10-16T19:40:00Z","v":5428,"vw":68.619001},{"c":68.69,"h":68.69,"l":68.6542,"n":28,"o":68.66,"t":"2026-10-16T19:45:00Z","v":15836,"vw":68.686915},{"c":68.74,"h":68.76,"l":68.69,"n":62,"o":68.69,"t":"2026-10-16T19:50:00Z","v":6781,"vw":68.728399},{"c":68.79,"h":68.81,"l":68.74,"n":119,"o":68.745,"t":"2026-10-16T19:55:00Z","v":15122,"vw":68.77496},{"c":68.8,"h":68.8,"l":68.8,"n":8,"o":68.8,"t":"2026-10-16T20:00:00Z","v":1531,"vw":68.8},{"c":68.98,"h":68.98,"l":68.98,"n":7,"o":68.98,"t":"2026-10-19T09:45:00Z","v":297,"vw":68.98},{"c":68.83,"h":68.83,"l":68.83,"n":17,"o":68.83,"t":"2026-10-19T12:15:00Z","v":158,"vw":68.83},{"c":68.51,"h":68.69,"l":68.465,"n":103,"o":68.69,"t":"2026-10-19T13:30:00Z","v":12121,"vw":68.659968},{"c":68.77,"h":68.77,"l":68.595,"n":84,"o":68.595,"t":"2026-10-19T13:35:00Z","v":9353,"vw":68.691599},{"c":68.6368,"h":68.72,"l":68.6368,"n":67,"o":68.72,"t":"2026-10-19T13:40:00Z","v":11968,"vw":68.667293},{"c":68.64,"h":68.64,"l":68.615,"n":67,"o":68.62,"t":"2026-10-19T13:45:00Z","v":6681,"vw":68.622137},{"c":68.615,"h":68.62,"l":68.58,"n":46,"o":68.58,"t":"2026-10-19T13:50:00Z","v":4194,"vw":68.595625},{"c":68.64,"h":68.69,"l":68.63,"n":50,"o":68.63,"t":"2026-10-19T13:55:00Z","v":16072,"vw":68.680546},{"c":68.66,"h":68.7,"l":68.64,"n":165,"o":68.65,"t":"2026-10-19T14:00:00Z","v":23201,"vw":68.665832},{"c":68.66,"h":68.71,"l":68.65,"n":56,"o":68.71,"t":"2026-10-19T14:05:00Z","v":6759,"vw":68.665461},{"c":68.64,"h":68.65,"l":68.6,"n":32,"o":68.6,"t":"2026-10-19T14:10:00Z","v":4320,"vw":68.641834},{"c":68.59,"h":68.6801,"l":68.59,"n":69,"o":68.67,"t":"2026-10-19T14:15:00Z","v":10518,"vw":68.638244},{"c":68.52,"h":68.59,"l":68.51,"n":77,"o":68.59,"t":"2026-10-19T14:20:00Z","v":11418,"vw":68.550081},{"c":68.5,"h":68.52,"l":68.45,"n":70,"o":68.52,"t":"2026-10-19T14:25:00Z","v":8527,"vw":68.472353},{"c":68.45,"h":68.535,"l":68.45,"n":61,"o":68.5,"t":"2026-10-19T14:30:00Z","v":6485,"vw":68.496025},{"c":68.465,"h":68.4837,"l":68.45,"n":54,"o":68.45,"t":"2026-10-19T14:35:00Z","v":6309,"vw":68.469975},{"c":68.44,"h":68.48,"l":68.44,"n":56,"o":68.47,"t":"2026-10-19T14:40:00Z","v":6353,"vw":68.458175},{"c":68.39,"h":68.42,"l":68.39,"n":31,"o":68.42,"t":"2026-10-19T14:45:00Z","v":2297,"vw":68.412832},{"c":68.46,"h":68.46,"l":68.4,"n":24,"o":68.41,"t":"2026-10-19T14:50:00Z","v":2029,"vw":68.417964},{"c":68.47,"h":68.47,"l":68.41,"n":76,"o":68.44,"t":"2026-10-19T14:55:00Z","v":11278,"vw":68.437538},{"c":68.48,"h":68.48,"l":68.46,"n":28,"o":68.47,"t":"2026-10-19T15:00:00Z","v":2162,"vw":68.464675},{"c":68.45,"h":68.4635,"l":68.44,"n":46,"o":68.46,"t":"2026-10-19T15:05:00Z","v":13322,"vw":68.448033},{"c":68.5,"h":68.51,"l":68.44,"n":53,"o":68.44,"t":"2026-10-19T15:10:00Z","v":5509,"vw":68.487691},{"c":68.57,"h":68.59,"l":68.52,"n":35,"o":68.5352,"t":"2026-10-19T15:15:00Z","v":3738,"vw":68.557395},{"c":68.56,"h":68.58,"l":68.53,"n":15,"o":68.53,"t":"2026-10-19T15:20:00Z","v":1091,"vw":68.558847},{"c":68.57,"h":68.57,"l":68.55,"n":24,"o":68.57,"t":"2026-10-19T15:25:00Z","v":2666,"vw":68.561305},{"c":68.55,"h":68.59,"l":68.55,"n":44,"o":68.59,"t":"2026-10-19T15:30:00Z","v":7194,"vw":68.582226},{"c":68.56,"h":68.57,"l":68.545,"n":19,"o":68.545,"t":"2026-10-19T15:35:00Z","v":1550,"vw":68.558906},{"c":68.54,"h":68.5604,"l":68.54,"n":29,"o":68.555,"t":"2026-10-19T15:40:00Z","v":3349,"vw":68.55257},{"c":68.51,"h":68.54,"l":68.51,"n":15,"o":68.5323,"t":"2026-10-19T15:45:00Z","v":1255,"vw":68.527105},{"c":68.52,"h":68.54,"l":68.5,"n":72,"o":68.52,"t":"2026-10-19T15:50:00Z","v":12174,"vw":68.519263},{"c":68.51,"h":68.52,"l":68.5,"n":20,"o":68.52,"t":"2026-10-19T15:55:00Z","v":3111,"vw":68.508264},{"c":68.5,"h":68.54,"l":68.5,"n":50,"o":68.53,"t":"2026-10-19T16:00:00Z","v":7276,"vw":68.519489},{"c":68.46,"h":68.5,"l":68.45,"n":39,"o":68.49,"t":"2026-10-19T16:05:00Z","v":3062,"vw":68.473072},{"c":68.48,"h":68.49,"l":68.4695,"n":17,"o":68.47,"t":"2026-10-19T16:10:00Z","v":1176,"vw":68.478495},{"c":68.5125,"h":68.5125,"l":68.48,"n":16,"o":68.48,"t":"2026-10-19T16:15:00Z","v":1952,"vw":68.498496},{"c":68.52,"h":68.52,"l":68.5,"n":21,"o":68.51,"t":"2026-10-19T16:20:00Z","v":2091,"vw":68.505451},{"c":68.525,"h":68.54,"l":68.51,"n":25,"o":68.5218,"t":"2026-10-19T16:25:00Z","v":4632,"vw":68.526118},{"c":68.565,"h":68.57,"l":68.53,"n":47,"o":68.55,"t":"2026-10-19T16:30:00Z","v":11837,"vw":68.55075},{"c":68.56,"h":68.56,"l":68.5482,"n":46,"o":68.56,"t":"2026-10-19T16:35:00Z","v":6869,"vw":68.554192},{"c":68.58,"h":68.58,"l":68.56,"n":15,"o":68.56,"t":"2026-10-19T16:40:00Z","v":1176,"vw":68.564603},{"c":68.55,"h":68.58,"l":68.55,"n":31,"o":68.58,"t":"2026-10-19T16:45:00Z","v":3062,"vw":68.568857},{"c":68.59,"h":68.6,"l":68.58,"n":13,"o":68.58,"t":"2026-10-19T16:50:00Z","v":1172,"vw":68.586714},{"c":68.605,"h":68.605,"l":68.58,"n":29,"o":68.59,"t":"2026-10-19T16:55:00Z","v":2792,"vw":68.582491},{"c":68.61,"h":68.61,"l":68.6,"n":16,"o":68.61,"t":"2026-10-19T17:00:00Z","v":1345,"vw":68.605833},{"c":68.6358,"h":68.65,"l":68.63,"n":8,"o":68.63,"t":"2026-10-19T17:05:00Z","v":957,"vw":68.636796},{"c":68.64,"h":68.6401,"l":68.635,"n":33,"o":68.635,"t":"2026-10-19T17:10:00Z","v":4020,"vw":68.639504},{"c":68.63,"h":68.65,"l":68.63,"n":12,"o":68.64,"t":"2026-10-19T17:15:00Z","v":753,"vw":68.640686},{"c":68.635,"h":68.64,"l":68.62,"n":25,"o":68.62,"t":"2026-10-19T17:20:00Z","v":6133,"vw":68.628407},{"c":68.655,"h":68.665,"l":68.64,"n":62,"o":68.665,"t":"2026-10-19T17:25:00Z","v":15294,"vw":68.646604},{"c":68.64,"h":68.655,"l":68.63,"n":33,"o":68.655,"t":"2026-10-19T17:30:00Z","v":10120,"vw":68.64472},{"c":68.64,"h":68.65,"l":68.62,"n":18,"o":68.64,"t":"2026-10-19T17:35:00Z","v":1811,"vw":68.636667},{"c":68.67,"h":68.67,"l":68.64,"n":33,"o":68.6499,"t":"2026-10-19T17:40:00Z","v":2693,"vw":68.649005},{"c":68.68,"h":68.68,"l":68.68,"n":11,"o":68.68,"t":"2026-10-19T17:45:00Z","v":530,"vw":68.68},{"c":68.705,"h":68.7152,"l":68.7,"n":30,"o":68.71,"t":"2026-10-19T17:50:00Z","v":2211,"vw":68.706681},{"c":68.72,"h":68.72,"l":68.71,"n":18,"o":68.71,"t":"2026-10-19T17:55:00Z","v":1980,"vw":68.71232},{"c":68.7404,"h":68.7404,"l":68.71,"n":27,"o":68.73,"t":"2026-10-19T18:00:00Z","v":2654,"vw":68.728315},{"c":68.704,"h":68.735,"l":68.704,"n":46,"o":68.735,"t":"2026-10-19T18:05:00Z","v":9859,"vw":68.724778},{"c":68.73,"h":68.74,"l":68.7,"n":25,"o":68.72,"t":"2026-10-19T18:10:00Z","v":3379,"vw":68.719839},{"c":68.73,"h":68.75,"l":68.73,"n":15,"o":68.75,"t":"2026-10-19T18:15:00Z","v":1311,"vw":68.740452},{"c":68.75,"h":68.75,"l":68.73,"n":21,"o":68.75,"t":"2026-10-19T18:20:00Z","v":2413,"vw":68.734828},{"c":68.72,"h":68.75,"l":68.72,"n":20,"o":68.74,"t":"2026-10-19T18:25:00Z","v":2019,"vw":68.738244},{"c":68.69,"h":68.705,"l":68.69,"n":22,"o":68.705,"t":"2026-10-19T18:30:00Z","v":2676,"vw":68.697863},{"c":68.7059,"h":68.7059,"l":68.68,"n":12,"o":68.68,"t":"2026-10-19T18:35:00Z","v":1671,"vw":68.691402},{"c":68.72,"h":68.72,"l":68.71,"n":9,"o":68.71,"t":"2026-10-19T18:40:00Z","v":1906,"vw":68.716208},{"c":68.74,"h":68.75,"l":68.735,"n":20,"o":68.735,"t":"2026-10-19T18:45:00Z","v":1630,"vw":68.740398},{"c":68.7106,"h":68.74,"l":68.71,"n":22,"o":68.74,"t":"2026-10-19T18:50:00Z","v":4583,"vw":68.722673},{"c":68.725,"h":68.73,"l":68.7,"n":30,"o":68.7,"t":"2026-10-19T18:55:00Z","v":3813,"vw":68.72037},{"c":68.74,"h":68.7486,"l":68.73,"n":20,"o":68.73,"t":"2026-10-19T19:00:00Z","v":1628,"vw":68.735586},{"c":68.72,"h":68.74,"l":68.72,"n":20,"o":68.74,"t":"2026-10-19T19:05:00Z","v":2694,"vw":68.730249},{"c":68.72,"h":68.735,"l":68.72,"n":20,"o":68.72,"t":"2026-10-19T19:10:00Z","v":1918,"vw":68.729713},{"c":68.72,"h":68.725,"l":68.712,"n":39,"o":68.718,"t":"2026-10-19T19:15:00Z","v":7730,"vw":68.718328},{"c":68.68,"h":68.73,"l":68.68,"n":27,"o":68.73,"t":"2026-10-19T19:20:00Z","v":10600,"vw":68.712942},{"c":68.67,"h":68.6801,"l":68.67,"n":15,"o":68.67,"t":"2026-10-19T19:25:00Z","v":3326,"vw":68.670625},{"c":68.675,"h":68.675,"l":68.6436,"n":20,"o":68.655,"t":"2026-10-19T19:30:00Z","v":1860,"vw":68.658867},{"c":68.66,"h":68.68,"l":68.65,"n":38,"o":68.67,"t":"2026-10-19T19:35:00Z","v":8047,"vw":68.662389},{"c":68.68,"h":68.68,"l":68.665,"n":11,"o":68.665,"t":"2026-10-19T19:40:00Z","v":1130,"vw":68.675177},{"c":68.65,"h":68.68,"l":68.64,"n":34,"o":68.68,"t":"2026-10-19T19:45:00Z","v":5906,"vw":68.652686},{"c":68.65,"h":68.66,"l":68.61,"n":44,"o":68.64,"t":"2026-10-19T19:50:00Z","v":7511,"vw":68.633639},{"c":68.62,"h":68.67,"l":68.59,"n":104,"o":68.66,"t":"2026-10-19T19:55:00Z","v":10573,"vw":68.633612},{"c":68.63,"h":68.63,"l":68.63,"n":8,"o":68.63,"t":"2026-10-19T20:00:00Z","v":2612,"vw":68.63},{"c":69.36,"h":69.37,"l":69.03,"n":101,"o":69.05,"t":"2026-10-20T13:30:00Z","v":16109,"vw":69.09283},{"c":69.43,"h":69.43,"l":69.2701,"n":140,"o":69.355,"t":"2026-10-20T13:35:00Z","v":20632,"vw":69.32692},{"c":69.44,"h":69.51,"l":69.4,"n":70,"o":69.44,"t":"2026-10-20T13:40:00Z","v":6906,"vw":69.443585},{"c":69.635,"h":69.635,"l":69.45,"n":65,"o":69.4687,"t":"2026-10-20T13:45:00Z","v":11330,"vw":69.567296},{"c":69.61,"h":69.71,"l":69.61,"n":66,"o":69.69,"t":"2026-10-20T13:50:00Z","v":6719,"vw":69.656181},{"c":69.5828,"h":69.65,"l":69.5828,"n":57,"o":69.62,"t":"2026-10-20T13:55:00Z","v":7392,"vw":69.618286},{"c":69.465,"h":69.62,"l":69.465,"n":83,"o":69.62,"t":"2026-10-20T14:00:00Z","v":12507,"vw":69.544257},{"c":69.3899,"h":69.39,"l":69.34,"n":47,"o":69.38,"t":"2026-10-20T14:05:00Z","v":10132,"vw":69.368059},{"c":69.31,"h":69.412,"l":69.31,"n":57,"o":69.39,"t":"2026-10-20T14:10:00Z","v":6262,"vw":69.3595},{"c":69.36,"h":69.36,"l":69.31,"n":52,"o":69.31,"t":"2026-10-20T14:15:00Z","v":7419,"vw":69.334664},{"c":69.4,"h":69.415,"l":69.33,"n":65,"o":69.34,"t":"2026-10-20T14:20:00Z","v":7295,"vw":69.371184},{"c":69.33,"h":69.38,"l":69.31,"n":41,"o":69.35,"t":"2026-10-20T14:25:00Z","v":4482,"vw":69.328543},{"c":69.36,"h":69.36,"l":69.34,"n":33,"o":69.34,"t":"2026-10-20T14:30:00Z","v":6011,"vw":69.348637},{"c":69.39,"h":69.43,"l":69.36,"n":58,"o":69.425,"t":"2026-10-20T14:35:00Z","v":8441,"vw":69.390138},{"c":69.43,"h":69.44,"l":69.41,"n":25,"o":69.41,"t":"2026-10-20T14:40:00Z","v":3604,"vw":69.431048},{"c":69.5,"h":69.5,"l":69.42,"n":30,"o":69.42,"t":"2026-10-20T14:45:00Z","v":3762,"vw":69.447497},{"c":69.54,"h":69.55,"l":69.49,"n":21,"o":69.51,"t":"2026-10-20T14:50:00Z","v":2351,"vw":69.508724},{"c":69.58,"h":69.58,"l":69.54,"n":20,"o":69.54,"t":"2026-10-20T14:55:00Z","v":2539,"vw":69.560199},{"c":69.56,"h":69.6,"l":69.55,"n":27,"o":69.59,"t":"2026-10-20T15:00:00Z","v":9182,"vw":69.587299},{"c":69.54,"h":69.54,"l":69.5,"n":49,"o":69.52,"t":"2026-10-20T15:05:00Z","v":6743,"vw":69.526558},{"c":69.44,"h":69.55,"l":69.43,"n":81,"o":69.55,"t":"2026-10-20T15:10:00Z","v":11937,"vw":69.48245},{"c":69.49,"h":69.505,"l":69.48,"n":29,"o":69.48,"t":"2026-10-20T15:15:00Z","v":2937,"vw":69.491333},{"c":69.445,"h":69.51,"l":69.44,"n":46,"o":69.4822,"t":"2026-10-20T15:20:00Z","v":5399,"vw":69.473533},{"c":69.4055,"h":69.445,"l":69.4055,"n":44,"o":69.445,"t":"2026-10-20T15:25:00Z","v":10102,"vw":69.426594},{"c":69.41,"h":69.43,"l":69.38,"n":34,"o":69.405,"t":"2026-10-20T15:30:00Z","v":3695,"vw":69.410345},{"c":69.47,"h":69.47,"l":69.44,"n":18,"o":69.44,"t":"2026-10-20T15:35:00Z","v":2844,"vw":69.453035},{"c":69.49,"h":69.5,"l":69.48,"n":23,"o":69.49,"t":"2026-10-20T15:40:00Z","v":1872,"vw":69.489882},{"c":69.48,"h":69.5,"l":69.48,"n":32,"o":69.48,"t":"2026-10-20T15:45:00Z","v":4250,"vw":69.481344},{"c":69.52,"h":69.52,"l":69.46,"n":24,"o":69.48,"t":"2026-10-20T15:50:00Z","v":6725,"vw":69.506725},{"c":69.5,"h":69.5231,"l":69.4948,"n":34,"o":69.5231,"t":"2026-10-20T15:55:00Z","v":2325,"vw":69.506105},{"c":69.44,"h":69.51,"l":69.44,"n":45,"o":69.51,"t":"2026-10-20T16:00:00Z","v":6497,"vw":69.460186},{"c":69.5,"h":69.5,"l":69.445,"n":24,"o":69.445,"t":"2026-10-20T16:05:00Z","v":2714,"vw":69.475069},{"c":69.49,"h":69.49,"l":69.48,"n":14,"o":69.49,"t":"2026-10-20T16:10:00Z","v":2136,"vw":69.482162},{"c":69.4452,"h":69.5,"l":69.4452,"n":35,"o":69.5,"t":"2026-10-20T16:15:00Z","v":4888,"vw":69.473537},{"c":69.44,"h":69.45,"l":69.43,"n":24,"o":69.45,"t":"2026-10-20T16:20:00Z","v":5836,"vw":69.438868},{"c":69.4699,"h":69.4899,"l":69.44,"n":50,"o":69.45,"t":"2026-10-20T16:25:00Z","v":6849,"vw":69.452316},{"c":69.435,"h":69.48,"l":69.435,"n":39,"o":69.4605,"t":"2026-10-20T16:30:00Z","v":5448,"vw":69.461198},{"c":69.44,"h":69.45,"l":69.425,"n":32,"o":69.43,"t":"2026-10-20T16:35:00Z","v":7767,"vw":69.434759},{"c":69.46,"h":69.46,"l":69.45,"n":15,"o":69.45,"t":"2026-10-20T16:40:00Z","v":1868,"vw":69.455889},{"c":69.5,"h":69.5,"l":69.48,"n":8,"o":69.48,"t":"2026-10-20T16:45:00Z","v":1276,"vw":69.4952},{"c":69.46,"h":69.51,"l":69.46,"n":30,"o":69.49,"t":"2026-10-20T16:50:00Z","v":29693,"vw":69.476091},{"c":69.505,"h":69.51,"l":69.48,"n":20,"o":69.48,"t":"2026-10-20T16:55:00Z","v":1560,"vw":69.498108},{"c":69.468,"h":69.51,"l":69.468,"n":20,"o":69.51,"t":"2026-10-20T17:00:00Z","v":3290,"vw":69.486216},{"c":69.45,"h":69.47,"l":69.45,"n":19,"o":69.47,"t":"2026-10-20T17:05:00Z","v":1392,"vw":69.46},{"c":69.478,"h":69.48,"l":69.46,"n":100,"o":69.46,"t":"2026-10-20T17:10:00Z","v":17756,"vw":69.477718},{"c":69.46,"h":69.48,"l":69.46,"n":30,"o":69.47,"t":"2026-10-20T17:15:00Z","v":5492,"vw":69.468507},{"c":69.52,"h":69.52,"l":69.48,"n":16,"o":69.48,"t":"2026-10-20T17:20:00Z","v":3935,"vw":69.515735},{"c":69.51,"h":69.51,"l":69.49,"n":14,"o":69.5,"t":"2026-10-20T17:25:00Z","v":1974,"vw":69.494246},{"c":69.51,"h":69.53,"l":69.495,"n":16,"o":69.53,"t":"2026-10-20T17:30:00Z","v":2243,"vw":69.50549},{"c":69.54,"h":69.54,"l":69.51,"n":26,"o":69.51,"t":"2026-10-20T17:35:00Z","v":10461,"vw":69.520278},{"c":69.565,"h":69.57,"l":69.54,"n":28,"o":69.54,"t":"2026-10-20T17:40:00Z","v":6666,"vw":69.550482},{"c":69.57,"h":69.58,"l":69.56,"n":99,"o":69.575,"t":"2026-10-20T17:45:00Z","v":6623,"vw":69.571128},{"c":69.6,"h":69.6,"l":69.58,"n":26,"o":69.5899,"t":"2026-10-20T17:50:00Z","v":2973,"vw":69.589435},{"c":69.58,"h":69.61,"l":69.58,"n":14,"o":69.61,"t":"2026-10-20T17:55:00Z","v":1014,"vw":69.589153},{"c":69.58,"h":69.6,"l":69.58,"n":25,"o":69.58,"t":"2026-10-20T18:00:00Z","v":2259,"vw":69.58636},{"c":69.5715,"h":69.61,"l":69.5715,"n":38,"o":69.5924,"t":"2026-10-20T18:05:00Z","v":7876,"vw":69.584979},{"c":69.58,"h":69.5918,"l":69.58,"n":17,"o":69.58,"t":"2026-10-20T18:10:00Z","v":1858,"vw":69.582044},{"c":69.6,"h":69.6,"l":69.59,"n":19,"o":69.59,"t":"2026-10-20T18:15:00Z","v":1237,"vw":69.59871},{"c":69.58,"h":69.6,"l":69.58,"n":29,"o":69.6,"t":"2026-10-20T18:20:00Z","v":3108,"vw":69.59028},{"c":69.58,"h":69.58,"l":69.57,"n":13,"o":69.57,"t":"2026-10-20T18:25:00Z","v":819,"vw":69.573343},{"c":69.6,"h":69.61,"l":69.585,"n":25,"o":69.5894,"t":"2026-10-20T18:30:00Z","v":4409,"vw":69.60368},{"c":69.58,"h":69.61,"l":69.58,"n":11,"o":69.59,"t":"2026-10-20T18:35:00Z","v":1102,"vw":69.595699},{"c":69.57,"h":69.58,"l":69.5552,"n":21,"o":69.58,"t":"2026-10-20T18:40:00Z","v":2227,"vw":69.569787},{"c":69.57,"h":69.58,"l":69.56,"n":21,"o":69.56,"t":"2026-10-20T18:45:00Z","v":1555,"vw":69.572097},{"c":69.575,"h":69.58,"l":69.565,"n":18,"o":69.57,"t":"2026-10-20T18:50:00Z","v":3997,"vw":69.573974},{"c":69.57,"h":69.58,"l":69.55,"n":43,"o":69.58,"t":"2026-10-20T18:55:00Z","v":5679,"vw":69.561964},{"c":69.58,"h":69.58,"l":69.57,"n":38,"o":69.57,"t":"2026-10-20T19:00:00Z","v":7131,"vw":69.577485},{"c":69.56,"h":69.595,"l":69.56,"n":38,"o":69.585,"t":"2026-10-20T19:05:00Z","v":2659,"vw":69.580059},{"c":69.5397,"h":69.5659,"l":69.535,"n":48,"o":69.55,"t":"2026-10-20T19:10:00Z","v":8403,"vw":69.550388},{"c":69.55,"h":69.55,"l":69.53,"n":27,"o":69.54,"t":"2026-10-20T19:15:00Z","v":2776,"vw":69.54021},{"c":69.53,"h":69.56,"l":69.52,"n":55,"o":69.56,"t":"2026-10-20T19:20:00Z","v":4501,"vw":69.53131},{"c":69.545,"h":69.56,"l":69.54,"n":46,"o":69.555,"t":"2026-10-20T19:25:00Z","v":5600,"vw":69.546694},{"c":69.57,"h":69.58,"l":69.55,"n":67,"o":69.55,"t":"2026-10-20T19:30:00Z","v":8539,"vw":69.564107},{"c":69.59,"h":69.59,"l":69.565,"n":41,"o":69.59,"t":"2026-10-20T19:35:00Z","v":5922,"vw":69.584636},{"c":69.585,"h":69.59,"l":69.54,"n":89,"o":69.585,"t":"2026-10-20T19:40:00Z","v":10685,"vw":69.562666},{"c":69.615,"h":69.62,"l":69.58,"n":91,"o":69.6,"t":"2026-10-20T19:45:00Z","v":10128,"vw":69.60009},{"c":69.635,"h":69.64,"l":69.58,"n":47,"o":69.61,"t":"2026-10-20T19:50:00Z","v":3542,"vw":69.617129},{"c":69.67,"h":69.68,"l":69.61,"n":118,"o":69.635,"t":"2026-10-20T19:55:00Z","v":10598,"vw":69.648652},{"c":69.69,"h":69.69,"l":69.69,"n":9,"o":69.69,"t":"2026-10-20T20:00:00Z","v":5041,"vw":69.69},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-20T20:05:00Z","v":215,"vw":69.89},{"c":69.83,"h":69.83,"l":69.83,"n":3,"o":69.83,"t":"2026-10-20T21:45:00Z","v":110,"vw":69.83},{"c":69.65,"h":69.65,"l":69.65,"n":4,"o":69.65,"t":"2026-10-20T22:10:00Z","v":2053,"vw":69.65},{"c":69.3,"h":69.3,"l":69.3,"n":3,"o":69.3,"t":"2026-10-20T23:55:00Z","v":220,"vw":69.3},{"c":69.47,"h":69.6,"l":69.41,"n":125,"o":69.6,"t":"2026-10-21T13:30:00Z","v":22117,"vw":69.537807},{"c":69.54,"h":69.59,"l":69.46,"n":101,"o":69.48,"t":"2026-10-21T13:35:00Z","v":16296,"vw":69.535165},{"c":69.56,"h":69.61,"l":69.53,"n":120,"o":69.585,"t":"2026-10-21T13:40:00Z","v":18163,"vw":69.574733},{"c":69.605,"h":69.62,"l":69.55,"n":91,"o":69.56,"t":"2026-10-21T13:45:00Z","v":10116,"vw":69.573093},{"c":69.7031,"h":69.71,"l":69.6001,"n":67,"o":69.61,"t":"2026-10-21T13:50:00Z","v":9972,"vw":69.645642},{"c":69.62,"h":69.74,"l":69.59,"n":89,"o":69.7,"t":"2026-10-21T13:55:00Z","v":13248,"vw":69.686295},{"c":69.49,"h":69.59,"l":69.49,"n":109,"o":69.58,"t":"2026-10-21T14:00:00Z","v":14585,"vw":69.537581},{"c":69.43,"h":69.47,"l":69.4172,"n":77,"o":69.47,"t":"2026-10-21T14:05:00Z","v":17049,"vw":69.444055},{"c":69.55,"h":69.55,"l":69.44,"n":65,"o":69.44,"t":"2026-10-21T14:10:00Z","v":9858,"vw":69.504457},{"c":69.51,"h":69.545,"l":69.505,"n":51,"o":69.54,"t":"2026-10-21T14:15:00Z","v":11093,"vw":69.526057},{"c":69.53,"h":69.55,"l":69.52,"n":58,"o":69.52,"t":"2026-10-21T14:20:00Z","v":8349,"vw":69.530119},{"c":69.5304,"h":69.55,"l":69.53,"n":30,"o":69.53,"t":"2026-10-21T14:25:00Z","v":3721,"vw":69.536561},{"c":69.56,"h":69.62,"l":69.56,"n":49,"o":69.58,"t":"2026-10-21T14:30:00Z","v":5931,"vw":69.582751},{"c":69.65,"h":69.66,"l":69.65,"n":30,"o":69.65,"t":"2026-10-21T14:35:00Z","v":2814,"vw":69.651553},{"c":69.63,"h":69.66,"l":69.61,"n":53,"o":69.66,"t":"2026-10-21T14:40:00Z","v":11922,"vw":69.631663},{"c":69.64,"h":69.67,"l":69.63,"n":49,"o":69.63,"t":"2026-10-21T14:45:00Z","v":5150,"vw":69.646911},{"c":69.63,"h":69.66,"l":69.63,"n":52,"o":69.65,"t":"2026-10-21T14:50:00Z","v":6292,"vw":69.648558},{"c":69.63,"h":69.65,"l":69.6298,"n":34,"o":69.64,"t":"2026-10-21T14:55:00Z","v":6036,"vw":69.637376},{"c":69.62,"h":69.62,"l":69.588,"n":24,"o":69.62,"t":"2026-10-21T15:00:00Z","v":4096,"vw":69.610003},{"c":69.62,"h":69.64,"l":69.61,"n":30,"o":69.63,"t":"2026-10-21T15:05:00Z","v":7556,"vw":69.621883},{"c":69.59,"h":69.65,"l":69.59,"n":29,"o":69.65,"t":"2026-10-21T15:10:00Z","v":3017,"vw":69.613447},{"c":69.62,"h":69.62,"l":69.5945,"n":24,"o":69.5945,"t":"2026-10-21T15:15:00Z","v":4202,"vw":69.610139},{"c":69.64,"h":69.65,"l":69.64,"n":23,"o":69.64,"t":"2026-10-21T15:20:00Z","v":3514,"vw":69.645482},{"c":69.64,"h":69.65,"l":69.634,"n":19,"o":69.64,"t":"2026-10-21T15:25:00Z","v":5542,"vw":69.641093},{"c":69.6176,"h":69.6647,"l":69.59,"n":35,"o":69.6647,"t":"2026-10-21T15:30:00Z","v":3400,"vw":69.62273},{"c":69.6,"h":69.61,"l":69.5901,"n":20,"o":69.61,"t":"2026-10-21T15:35:00Z","v":3777,"vw":69.595463},{"c":69.59,"h":69.605,"l":69.59,"n":27,"o":69.6,"t":"2026-10-21T15:40:00Z","v":1927,"vw":69.599977},{"c":69.6,"h":69.61,"l":69.59,"n":17,"o":69.61,"t":"2026-10-21T15:45:00Z","v":1146,"vw":69.600112},{"c":69.61,"h":69.61,"l":69.6,"n":11,"o":69.605,"t":"2026-10-21T15:50:00Z","v":2122,"vw":69.607097},{"c":69.6,"h":69.61,"l":69.6,"n":42,"o":69.6,"t":"2026-10-21T15:55:00Z","v":15916,"vw":69.609238},{"c":69.61,"h":69.6188,"l":69.59,"n":23,"o":69.59,"t":"2026-10-21T16:00:00Z","v":3119,"vw":69.606592},{"c":69.585,"h":69.6,"l":69.58,"n":27,"o":69.6,"t":"2026-10-21T16:05:00Z","v":5668,"vw":69.591552},{"c":69.61,"h":69.61,"l":69.57,"n":22,"o":69.58,"t":"2026-10-21T16:10:00Z","v":3183,"vw":69.58455},{"c":69.615,"h":69.62,"l":69.6,"n":26,"o":69.61,"t":"2026-10-21T16:15:00Z","v":5797,"vw":69.608665},{"c":69.65,"h":69.65,"l":69.63,"n":24,"o":69.65,"t":"2026-10-21T16:20:00Z","v":8295,"vw":69.638252},{"c":69.65,"h":69.65,"l":69.63,"n":16,"o":69.65,"t":"2026-10-21T16:25:00Z","v":1325,"vw":69.643195},{"c":69.648,"h":69.66,"l":69.64,"n":24,"o":69.66,"t":"2026-10-21T16:30:00Z","v":1654,"vw":69.649451},{"c":69.65,"h":69.655,"l":69.62,"n":23,"o":69.65,"t":"2026-10-21T16:35:00Z","v":3693,"vw":69.640377},{"c":69.63,"h":69.64,"l":69.62,"n":21,"o":69.64,"t":"2026-10-21T16:40:00Z","v":2894,"vw":69.624605},{"c":69.6,"h":69.61,"l":69.59,"n":26,"o":69.6,"t":"2026-10-21T16:45:00Z","v":4202,"vw":69.59825},{"c":69.61,"h":69.6176,"l":69.605,"n":16,"o":69.61,"t":"2026-10-21T16:50:00Z","v":1469,"vw":69.60936},{"c":69.6099,"h":69.6099,"l":69.59,"n":21,"o":69.59,"t":"2026-10-21T16:55:00Z","v":1795,"vw":69.5971},{"c":69.58,"h":69.61,"l":69.58,"n":32,"o":69.61,"t":"2026-10-21T17:00:00Z","v":5428,"vw":69.59183},{"c":69.58,"h":69.58,"l":69.568,"n":18,"o":69.57,"t":"2026-10-21T17:05:00Z","v":2565,"vw":69.572218},{"c":69.53,"h":69.57,"l":69.53,"n":24,"o":69.57,"t":"2026-10-21T17:10:00Z","v":2631,"vw":69.534757},{"c":69.54,"h":69.5752,"l":69.54,"n":28,"o":69.5501,"t":"2026-10-21T17:15:00Z","v":4103,"vw":69.551195},{"c":69.54,"h":69.54,"l":69.54,"n":12,"o":69.54,"t":"2026-10-21T17:20:00Z","v":941,"vw":69.54},{"c":69.54,"h":69.56,"l":69.54,"n":30,"o":69.56,"t":"2026-10-21T17:25:00Z","v":3137,"vw":69.550619},{"c":69.54,"h":69.55,"l":69.53,"n":29,"o":69.54,"t":"2026-10-21T17:30:00Z","v":2600,"vw":69.54},{"c":69.505,"h":69.54,"l":69.505,"n":30,"o":69.54,"t":"2026-10-21T17:35:00Z","v":6948,"vw":69.519061},{"c":69.54,"h":69.54,"l":69.51,"n":23,"o":69.5103,"t":"2026-10-21T17:40:00Z","v":2353,"vw":69.520016},{"c":69.54,"h":69.54,"l":69.52,"n":111,"o":69.54,"t":"2026-10-21T17:45:00Z","v":6058,"vw":69.536923},{"c":69.56,"h":69.56,"l":69.525,"n":21,"o":69.525,"t":"2026-10-21T17:50:00Z","v":1036,"vw":69.538941},{"c":69.55,"h":69.5788,"l":69.55,"n":21,"o":69.57,"t":"2026-10-21T17:55:00Z","v":4646,"vw":69.569971},{"c":69.5527,"h":69.5599,"l":69.55,"n":40,"o":69.55,"t":"2026-10-21T18:00:00Z","v":8599,"vw":69.553133},{"c":69.545,"h":69.5615,"l":69.545,"n":21,"o":69.56,"t":"2026-10-21T18:05:00Z","v":2524,"vw":69.557934},{"c":69.58,"h":69.58,"l":69.56,"n":24,"o":69.56,"t":"2026-10-21T18:10:00Z","v":5800,"vw":69.568542},{"c":69.57,"h":69.595,"l":69.56,"n":20,"o":69.595,"t":"2026-10-21T18:15:00Z","v":1891,"vw":69.583165},{"c":69.59,"h":69.59,"l":69.58,"n":14,"o":69.58,"t":"2026-10-21T18:20:00Z","v":3281,"vw":69.587982},{"c":69.61,"h":69.61,"l":69.58,"n":16,"o":69.58,"t":"2026-10-21T18:25:00Z","v":2603,"vw":69.589972},{"c":69.63,"h":69.63,"l":69.605,"n":15,"o":69.605,"t":"2026-10-21T18:30:00Z","v":1535,"vw":69.620597},{"c":69.6287,"h":69.63,"l":69.61,"n":10,"o":69.63,"t":"2026-10-21T18:35:00Z","v":1717,"vw":69.616699},{"c":69.65,"h":69.65,"l":69.635,"n":17,"o":69.635,"t":"2026-10-21T18:40:00Z","v":1262,"vw":69.644343},{"c":69.63,"h":69.66,"l":69.62,"n":46,"o":69.66,"t":"2026-10-21T18:45:00Z","v":4104,"vw":69.641355},{"c":69.65,"h":69.655,"l":69.63,"n":30,"o":69.64,"t":"2026-10-21T18:50:00Z","v":4415,"vw":69.643637},{"c":69.58,"h":69.655,"l":69.58,"n":43,"o":69.655,"t":"2026-10-21T18:55:00Z","v":4854,"vw":69.604405},{"c":69.5,"h":69.56,"l":69.4801,"n":54,"o":69.56,"t":"2026-10-21T19:00:00Z","v":10294,"vw":69.504683},{"c":69.52,"h":69.55,"l":69.49,"n":41,"o":69.52,"t":"2026-10-21T19:05:00Z","v":3220,"vw":69.516769},{"c":69.47,"h":69.52,"l":69.47,"n":53,"o":69.52,"t":"2026-10-21T19:10:00Z","v":6525,"vw":69.489158},{"c":69.5582,"h":69.5704,"l":69.51,"n":30,"o":69.51,"t":"2026-10-21T19:15:00Z","v":4110,"vw":69.539757},{"c":69.59,"h":69.6,"l":69.57,"n":38,"o":69.57,"t":"2026-10-21T19:20:00Z","v":4720,"vw":69.581982},{"c":69.62,"h":69.6399,"l":69.61,"n":26,"o":69.6162,"t":"2026-10-21T19:25:00Z","v":5131,"vw":69.621417},{"c":69.66,"h":69.66,"l":69.625,"n":35,"o":69.66,"t":"2026-10-21T19:30:00Z","v":2602,"vw":69.64174},{"c":69.68,"h":69.68,"l":69.65,"n":49,"o":69.66,"t":"2026-10-21T19:35:00Z","v":4978,"vw":69.656913},{"c":69.71,"h":69.71,"l":69.665,"n":56,"o":69.67,"t":"2026-10-21T19:40:00Z","v":8200,"vw":69.674966},{"c":69.78,"h":69.78,"l":69.705,"n":38,"o":69.71,"t":"2026-10-21T19:45:00Z","v":4974,"vw":69.730799},{"c":69.83,"h":69.83,"l":69.78,"n":60,"o":69.78,"t":"2026-10-21T19:50:00Z","v":6765,"vw":69.819364},{"c":69.77,"h":69.83,"l":69.75,"n":107,"o":69.83,"t":"2026-10-21T19:55:00Z","v":12775,"vw":69.788767},{"c":69.78,"h":69.78,"l":69.78,"n":7,"o":69.78,"t":"2026-10-21T20:00:00Z","v":2540,"vw":69.78},{"c":69.78,"h":69.78,"l":69.78,"n":2,"o":69.78,"t":"2026-10-21T20:25:00Z","v":1290,"vw":69.78},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-22T09:50:00Z","v":353,"vw":70},{"c":69.76,"h":69.77,"l":69.76,"n":11,"o":69.77,"t":"2026-10-22T13:10:00Z","v":245,"vw":69.76495},{"c":70.07,"h":70.18,"l":69.805,"n":100,"o":69.87,"t":"2026-10-22T13:30:00Z","v":189361,"vw":70.05396},{"c":70.06,"h":70.175,"l":70.02,"n":112,"o":70.1,"t":"2026-10-22T13:35:00Z","v":25476,"vw":70.091292},{"c":70.25,"h":70.3,"l":70.18,"n":87,"o":70.22,"t":"2026-10-22T13:40:00Z","v":12631,"vw":70.236379},{"c":70.34,"h":70.34,"l":70.225,"n":103,"o":70.225,"t":"2026-10-22T13:45:00Z","v":19016,"vw":70.273605},{"c":70.305,"h":70.41,"l":70.29,"n":144,"o":70.35,"t":"2026-10-22T13:50:00Z","v":23197,"vw":70.340261},{"c":70.355,"h":70.36,"l":70.29,"n":611,"o":70.29,"t":"2026-10-22T13:55:00Z","v":180105,"vw":70.325343},{"c":70.37,"h":70.37,"l":70.27,"n":476,"o":70.36,"t":"2026-10-22T14:00:00Z","v":168156,"vw":70.304244},{"c":70.27,"h":70.39,"l":70.27,"n":146,"o":70.37,"t":"2026-10-22T14:05:00Z","v":37967,"vw":70.336501},{"c":70.36,"h":70.36,"l":70.2999,"n":80,"o":70.325,"t":"2026-10-22T14:10:00Z","v":22518,"vw":70.330439},{"c":70.47,"h":70.47,"l":70.3366,"n":62,"o":70.355,"t":"2026-10-22T14:15:00Z","v":19053,"vw":70.383838},{"c":70.42,"h":70.492,"l":70.42,"n":44,"o":70.47,"t":"2026-10-22T14:20:00Z","v":6177,"vw":70.449845},{"c":70.38,"h":70.48,"l":70.38,"n":51,"o":70.41,"t":"2026-10-22T14:25:00Z","v":6133,"vw":70.427987},{"c":70.25,"h":70.405,"l":70.25,"n":59,"o":70.385,"t":"2026-10-22T14:30:00Z","v":10958,"vw":70.348241},{"c":70.33,"h":70.34,"l":70.25,"n":38,"o":70.25,"t":"2026-10-22T14:35:00Z","v":7347,"vw":70.295242},{"c":70.35,"h":70.35,"l":70.3,"n":61,"o":70.32,"t":"2026-10-22T14:40:00Z","v":10919,"vw":70.331119},{"c":70.46,"h":70.47,"l":70.4,"n":61,"o":70.4,"t":"2026-10-22T14:45:00Z","v":12532,"vw":70.455839},{"c":70.5,"h":70.53,"l":70.4597,"n":48,"o":70.46,"t":"2026-10-22T14:50:00Z","v":6993,"vw":70.503624},{"c":70.57,"h":70.57,"l":70.52,"n":54,"o":70.54,"t":"2026-10-22T14:55:00Z","v":7596,"vw":70.546813},{"c":70.6199,"h":70.6199,"l":70.56,"n":31,"o":70.57,"t":"2026-10-22T15:00:00Z","v":6584,"vw":70.57244},{"c":70.63,"h":70.6495,"l":70.6,"n":38,"o":70.635,"t":"2026-10-22T15:05:00Z","v":5635,"vw":70.620351},{"c":70.71,"h":70.72,"l":70.65,"n":53,"o":70.65,"t":"2026-10-22T15:10:00Z","v":14328,"vw":70.678899},{"c":70.72,"h":70.72,"l":70.64,"n":26,"o":70.6504,"t":"2026-10-22T15:15:00Z","v":5866,"vw":70.708718},{"c":70.75,"h":70.77,"l":70.705,"n":72,"o":70.7197,"t":"2026-10-22T15:20:00Z","v":12880,"vw":70.725618},{"c":70.79,"h":70.79,"l":70.75,"n":41,"o":70.76,"t":"2026-10-22T15:25:00Z","v":4404,"vw":70.766867},{"c":70.8,"h":70.8,"l":70.76,"n":35,"o":70.77,"t":"2026-10-22T15:30:00Z","v":2719,"vw":70.773509},{"c":70.81,"h":70.81,"l":70.77,"n":39,"o":70.79,"t":"2026-10-22T15:35:00Z","v":9246,"vw":70.791268},{"c":70.8,"h":70.81,"l":70.785,"n":74,"o":70.8,"t":"2026-10-22T15:40:00Z","v":16867,"vw":70.802344},{"c":70.88,"h":70.88,"l":70.84,"n":20,"o":70.84,"t":"2026-10-22T15:45:00Z","v":3041,"vw":70.860525},{"c":70.93,"h":70.93,"l":70.9001,"n":15,"o":70.9001,"t":"2026-10-22T15:50:00Z","v":1913,"vw":70.915769},{"c":70.89,"h":70.92,"l":70.85,"n":38,"o":70.85,"t":"2026-10-22T15:55:00Z","v":9190,"vw":70.897688},{"c":70.91,"h":70.92,"l":70.87,"n":21,"o":70.87,"t":"2026-10-22T16:00:00Z","v":1268,"vw":70.901111},{"c":70.95,"h":70.95,"l":70.89,"n":36,"o":70.9,"t":"2026-10-22T16:05:00Z","v":7447,"vw":70.911729},{"c":70.9,"h":70.96,"l":70.871,"n":25,"o":70.96,"t":"2026-10-22T16:10:00Z","v":5345,"vw":70.916223},{"c":70.94,"h":70.945,"l":70.92,"n":16,"o":70.92,"t":"2026-10-22T16:15:00Z","v":1316,"vw":70.936451},{"c":70.965,"h":70.99,"l":70.9501,"n":64,"o":70.9501,"t":"2026-10-22T16:20:00Z","v":9278,"vw":70.971826},{"c":71.0504,"h":71.0504,"l":70.99,"n":37,"o":70.99,"t":"2026-10-22T16:25:00Z","v":28515,"vw":71.003937},{"c":71.015,"h":71.05,"l":71.015,"n":32,"o":71.04,"t":"2026-10-22T16:30:00Z","v":2678,"vw":71.032637},{"c":70.88,"h":71.01,"l":70.87,"n":40,"o":71.01,"t":"2026-10-22T16:35:00Z","v":4832,"vw":70.927457},{"c":70.8752,"h":70.89,"l":70.84,"n":38,"o":70.87,"t":"2026-10-22T16:40:00Z","v":3308,"vw":70.861895},{"c":70.815,"h":70.87,"l":70.81,"n":22,"o":70.87,"t":"2026-10-22T16:45:00Z","v":1327,"vw":70.842214},{"c":70.975,"h":70.975,"l":70.87,"n":31,"o":70.87,"t":"2026-10-22T16:50:00Z","v":8521,"vw":70.931395},{"c":70.98,"h":71,"l":70.975,"n":25,"o":71,"t":"2026-10-22T16:55:00Z","v":4495,"vw":70.987042},{"c":70.91,"h":70.97,"l":70.9,"n":46,"o":70.97,"t":"2026-10-22T17:00:00Z","v":6462,"vw":70.93853},{"c":70.91,"h":70.93,"l":70.91,"n":15,"o":70.92,"t":"2026-10-22T17:05:00Z","v":856,"vw":70.919943},{"c":70.88,"h":70.89,"l":70.87,"n":23,"o":70.87,"t":"2026-10-22T17:10:00Z","v":2591,"vw":70.887217},{"c":70.87,"h":70.91,"l":70.85,"n":48,"o":70.91,"t":"2026-10-22T17:15:00Z","v":3837,"vw":70.867912},{"c":70.91,"h":70.91,"l":70.86,"n":24,"o":70.87,"t":"2026-10-22T17:20:00Z","v":40832,"vw":70.861539},{"c":70.96,"h":70.96,"l":70.92,"n":22,"o":70.92,"t":"2026-10-22T17:25:00Z","v":3678,"vw":70.927767},{"c":71.03,"h":71.03,"l":70.96,"n":38,"o":70.96,"t":"2026-10-22T17:30:00Z","v":6909,"vw":70.999327},{"c":71.03,"h":71.07,"l":71.03,"n":34,"o":71.06,"t":"2026-10-22T17:35:00Z","v":16284,"vw":71.049261},{"c":71.08,"h":71.08,"l":71.04,"n":30,"o":71.04,"t":"2026-10-22T17:40:00Z","v":8407,"vw":71.052897},{"c":71.05,"h":71.06,"l":71.04,"n":23,"o":71.06,"t":"2026-10-22T17:45:00Z","v":1659,"vw":71.051312},{"c":71.04,"h":71.05,"l":71.02,"n":22,"o":71.05,"t":"2026-10-22T17:50:00Z","v":3125,"vw":71.030946},{"c":71.09,"h":71.09,"l":71.075,"n":24,"o":71.076,"t":"2026-10-22T17:55:00Z","v":6762,"vw":71.085152},{"c":71.03,"h":71.08,"l":71.02,"n":22,"o":71.08,"t":"2026-10-22T18:00:00Z","v":4396,"vw":71.033742},{"c":71.09,"h":71.09,"l":71.05,"n":26,"o":71.05,"t":"2026-10-22T18:05:00Z","v":5906,"vw":71.072353},{"c":71.12,"h":71.14,"l":71.105,"n":43,"o":71.12,"t":"2026-10-22T18:10:00Z","v":6256,"vw":71.126052},{"c":71.16,"h":71.16,"l":71.1,"n":50,"o":71.12,"t":"2026-10-22T18:15:00Z","v":12428,"vw":71.150036},{"c":71.14,"h":71.1824,"l":71.13,"n":58,"o":71.16,"t":"2026-10-22T18:20:00Z","v":4187,"vw":71.166341},{"c":71.15,"h":71.15,"l":71.12,"n":46,"o":71.15,"t":"2026-10-22T18:25:00Z","v":6018,"vw":71.138479},{"c":71.09,"h":71.12,"l":71.085,"n":11,"o":71.12,"t":"2026-10-22T18:30:00Z","v":1439,"vw":71.091665},{"c":71.11,"h":71.12,"l":71.09,"n":30,"o":71.12,"t":"2026-10-22T18:35:00Z","v":3644,"vw":71.101356},{"c":71.13,"h":71.13,"l":71.1,"n":26,"o":71.1,"t":"2026-10-22T18:40:00Z","v":2899,"vw":71.110532},{"c":71.19,"h":71.2,"l":71.165,"n":18,"o":71.165,"t":"2026-10-22T18:45:00Z","v":3288,"vw":71.179232},{"c":71.17,"h":71.2,"l":71.17,"n":17,"o":71.19,"t":"2026-10-22T18:50:00Z","v":3256,"vw":71.18611},{"c":71.24,"h":71.25,"l":71.19,"n":45,"o":71.19,"t":"2026-10-22T18:55:00Z","v":7771,"vw":71.220375},{"c":71.25,"h":71.2699,"l":71.22,"n":34,"o":71.23,"t":"2026-10-22T19:00:00Z","v":2902,"vw":71.23874},{"c":71.36,"h":71.37,"l":71.29,"n":42,"o":71.29,"t":"2026-10-22T19:05:00Z","v":5479,"vw":71.333814},{"c":71.36,"h":71.39,"l":71.36,"n":73,"o":71.39,"t":"2026-10-22T19:10:00Z","v":7450,"vw":71.375343},{"c":71.42,"h":71.42,"l":71.36,"n":44,"o":71.36,"t":"2026-10-22T19:15:00Z","v":5822,"vw":71.393828},{"c":71.4292,"h":71.4292,"l":71.39,"n":30,"o":71.4,"t":"2026-10-22T19:20:00Z","v":4459,"vw":71.406878},{"c":71.42,"h":71.43,"l":71.4,"n":58,"o":71.4299,"t":"2026-10-22T19:25:00Z","v":8081,"vw":71.419459},{"c":71.48,"h":71.48,"l":71.43,"n":50,"o":71.43,"t":"2026-10-22T19:30:00Z","v":3809,"vw":71.448742},{"c":71.465,"h":71.48,"l":71.45,"n":64,"o":71.47,"t":"2026-10-22T19:35:00Z","v":5555,"vw":71.464862},{"c":71.45,"h":71.48,"l":71.44,"n":130,"o":71.465,"t":"2026-10-22T19:40:00Z","v":9285,"vw":71.467626},{"c":71.46,"h":71.46,"l":71.44,"n":95,"o":71.45,"t":"2026-10-22T19:45:00Z","v":11855,"vw":71.455693},{"c":71.54,"h":71.63,"l":71.48,"n":91,"o":71.48,"t":"2026-10-22T19:50:00Z","v":8284,"vw":71.556909},{"c":71.62,"h":71.63,"l":71.55,"n":185,"o":71.55,"t":"2026-10-22T19:55:00Z","v":14578,"vw":71.615661},{"c":71.64,"h":71.64,"l":71.64,"n":8,"o":71.64,"t":"2026-10-22T20:00:00Z","v":3561,"vw":71.64},{"c":71.6819,"h":71.6819,"l":71.6819,"n":1,"o":71.6819,"t":"2026-10-22T22:15:00Z","v":500,"vw":71.6819}],"history":[{"c":49.25,"h":49.77,"l":49.19,"n":1406,"o":49.77,"t":"2024-10-21T04:00:00Z","v":131393,"vw":49.340709},{"c":49.12,"h":49.19,"l":48.87,"n":1109,"o":49.15,"t":"2024-10-22T04:00:00Z","v":84887,"vw":49.048089},{"c":49.08,"h":49.2,"l":48.81,"n":882,"o":49.1,"t":"2024-10-23T04:00:00Z","v":98126,"vw":49.015742},{"c":48.95,"h":49.13,"l":48.73,"n":1325,"o":49.13,"t":"2024-10-24T04:00:00Z","v":120821,"vw":48.88819},{"c":48.58,"h":49.18,"l":48.54,"n":829,"o":49.18,"t":"2024-10-25T04:00:00Z","v":69005,"vw":48.824756},{"c":48.83,"h":48.88,"l":48.67,"n":734,"o":48.73,"t":"2024-10-28T04:00:00Z","v":52509,"vw":48.817647},{"c":48.58,"h":48.85,"l":48.55,"n":800,"o":48.63,"t":"2024-10-29T04:00:00Z","v":59468,"vw":48.690877},{"c":48.42,"h":48.7544,"l":48.42,"n":801,"o":48.49,"t":"2024-10-30T04:00:00Z","v":63935,"vw":48.539905},{"c":48.19,"h":48.51,"l":48.18,"n":842,"o":48.42,"t":"2024-10-31T04:00:00Z","v":86000,"vw":48.368212},{"c":48.175,"h":48.56,"l":48.14,"n":993,"o":48.45,"t":"2024-11-01T04:00:00Z","v":77124,"vw":48.353725},{"c":48.11,"h":48.32,"l":47.95,"n":612,"o":48.19,"t":"2024-11-04T05:00:00Z","v":40564,"vw":48.131615},{"c":48.47,"h":48.47,"l":48.04,"n":566,"o":48.19,"t":"2024-11-05T05:00:00Z","v":53905,"vw":48.343203},{"c":49.96,"h":50.02,"l":49.5699,"n":1134,"o":49.71,"t":"2024-11-06T05:00:00Z","v":86095,"vw":49.789535},{"c":49.79,"h":50.07,"l":49.69,"n":1232,"o":50.07,"t":"2024-11-07T05:00:00Z","v":105375,"vw":49.835657},{"c":49.94,"h":50.0579,"l":49.725,"n":1132,"o":49.89,"t":"2024-11-08T05:00:00Z","v":84172,"vw":49.946188},{"c":50.175,"h":50.42,"l":50.155,"n":865,"o":50.29,"t":"2024-11-11T05:00:00Z","v":110526,"vw":50.302893},{"c":49.81,"h":50.33,"l":49.69,"n":922,"o":50.33,"t":"2024-11-12T05:00:00Z","v":124590,"vw":49.929373},{"c":49.92,"h":50,"l":49.76,"n":589,"o":49.96,"t":"2024-11-13T05:00:00Z","v":51435,"vw":49.910084},{"c":49.61,"h":50.07,"l":49.56,"n":1300,"o":50.07,"t":"2024-11-14T05:00:00Z","v":80820,"vw":49.747771},{"c":49.37,"h":49.61,"l":49.26,"n":960,"o":49.47,"t":"2024-11-15T05:00:00Z","v":69599,"vw":49.357499},{"c":49.66,"h":49.73,"l":49.43,"n":901,"o":49.48,"t":"2024-11-18T05:00:00Z","v":168580,"vw":49.6542},{"c":49.35,"h":49.45,"l":49.06,"n":695,"o":49.41,"t":"2024-11-19T05:00:00Z","v":48691,"vw":49.336734},{"c":49.46,"h":49.47,"l":49.125,"n":782,"o":49.43,"t":"2024-11-20T05:00:00Z","v":74151,"vw":49.275229},{"c":50.1,"h":50.18,"l":49.5,"n":733,"o":49.66,"t":"2024-11-21T05:00:00Z","v":69729,"vw":50.020478},{"c":50.54,"h":50.57,"l":50.1098,"n":1094,"o":50.21,"t":"2024-11-22T05:00:00Z","v":58821,"vw":50.486205},{"c":50.92,"h":51.0981,"l":50.81,"n":921,"o":50.93,"t":"2024-11-25T05:00:00Z","v":66447,"vw":50.954193},{"c":50.96,"h":50.97,"l":50.675,"n":825,"o":50.97,"t":"2024-11-26T05:00:00Z","v":74000,"vw":50.848641},{"c":50.85,"h":51.14,"l":50.79,"n":826,"o":51.03,"t":"2024-11-27T05:00:00Z","v":85980,"vw":50.919792},{"c":50.95,"h":51.09,"l":50.93,"n":501,"o":50.95,"t":"2024-11-29T05:00:00Z","v":47222,"vw":51.001245},{"c":50.72,"h":50.97,"l":50.53,"n":1189,"o":50.97,"t":"2024-12-02T05:00:00Z","v":109455,"vw":50.705145},{"c":50.43,"h":50.86,"l":50.4018,"n":699,"o":50.86,"t":"2024-12-03T05:00:00Z","v":58208,"vw":50.481968},{"c":50.24,"h":50.52,"l":50.075,"n":1117,"o":50.52,"t":"2024-12-04T05:00:00Z","v":62894,"vw":50.216217},{"c":50.23,"h":50.42,"l":50.22,"n":704,"o":50.35,"t":"2024-12-05T05:00:00Z","v":87268,"vw":50.301092},{"c":50.15,"h":50.39,"l":50.095,"n":826,"o":50.37,"t":"2024-12-06T05:00:00Z","v":57954,"vw":50.196818},{"c":49.85,"h":50.29,"l":49.8096,"n":1341,"o":50.28,"t":"2024-12-09T05:00:00Z","v":75388,"vw":50.073193},{"c":49.58,"h":49.89,"l":49.39,"n":797,"o":49.89,"t":"2024-12-10T05:00:00Z","v":165560,"vw":49.538268},{"c":49.4,"h":49.84,"l":49.37,"n":994,"o":49.84,"t":"2024-12-11T05:00:00Z","v":100608,"vw":49.482181},{"c":49.26,"h":49.4652,"l":49.25,"n":710,"o":49.37,"t":"2024-12-12T05:00:00Z","v":69484,"vw":49.343905},{"c":49.1,"h":49.27,"l":48.97,"n":994,"o":49.27,"t":"2024-12-13T05:00:00Z","v":76298,"vw":49.087394},{"c":48.76,"h":49.095,"l":48.7225,"n":1091,"o":49.03,"t":"2024-12-16T05:00:00Z","v":73356,"vw":48.907101},{"c":48.17,"h":48.32,"l":48.0319,"n":838,"o":48.21,"t":"2024-12-17T05:00:00Z","v":86763,"vw":48.1265},{"c":46.89,"h":48.31,"l":46.89,"n":1712,"o":48.31,"t":"2024-12-18T05:00:00Z","v":129899,"vw":47.788808},{"c":46.9,"h":47.52,"l":46.88,"n":1594,"o":47.3,"t":"2024-12-19T05:00:00Z","v":203477,"vw":47.104551},{"c":47.42,"h":47.7065,"l":46.74,"n":807,"o":46.9,"t":"2024-12-20T05:00:00Z","v":89874,"vw":47.323923},{"c":47.49,"h":47.51,"l":47.05,"n":1038,"o":47.35,"t":"2024-12-23T05:00:00Z","v":99047,"vw":47.322885},{"c":47.87,"h":47.87,"l":47.39,"n":350,"o":47.58,"t":"2024-12-24T05:00:00Z","v":68195,"vw":47.758256},{"c":47.95,"h":47.99,"l":47.675,"n":1291,"o":47.675,"t":"2024-12-26T05:00:00Z","v":272790,"vw":47.866101},{"c":47.7,"h":48.0006,"l":47.4774,"n":816,"o":47.66,"t":"2024-12-27T05:00:00Z","v":65480,"vw":47.661134},{"c":47.21,"h":47.37,"l":46.9,"n":822,"o":47.36,"t":"2024-12-30T05:00:00Z","v":152929,"vw":47.034068},{"c":47.4,"h":47.5097,"l":47.1511,"n":937,"o":47.36,"t":"2024-12-31T05:00:00Z","v":146500,"vw":47.334382},{"c":47.29,"h":47.76,"l":47.065,"n":897,"o":47.76,"t":"2025-01-02T05:00:00Z","v":98140,"vw":47.412893},{"c":47.62,"h":47.64,"l":47.22,"n":922,"o":47.59,"t":"2025-01-03T05:00:00Z","v":146783,"vw":47.539625},{"c":47.47,"h":47.95,"l":47.41,"n":799,"o":47.86,"t":"2025-01-06T05:00:00Z","v":124117,"vw":47.786054},{"c":47.5,"h":47.8803,"l":47.34,"n":1222,"o":47.7,"t":"2025-01-07T05:00:00Z","v":136221,"vw":47.593518},{"c":47.52,"h":47.52,"l":47.11,"n":547,"o":47.51,"t":"2025-01-08T05:00:00Z","v":49543,"vw":47.291363},{"c":46.86,"h":47.38,"l":46.7926,"n":876,"o":47.38,"t":"2025-01-10T05:00:00Z","v":78404,"vw":46.995938},{"c":47.28,"h":47.3172,"l":46.66,"n":591,"o":46.66,"t":"2025-01-13T05:00:00Z","v":62749,"vw":47.088649},{"c":47.69,"h":47.69,"l":47.27,"n":635,"o":47.54,"t":"2025-01-14T05:00:00Z","v":49726,"vw":47.516822},{"c":48.25,"h":48.4034,"l":48.12,"n":588,"o":48.37,"t":"2025-01-15T05:00:00Z","v":81176,"vw":48.289732},{"c":48.51,"h":48.5279,"l":48.07,"n":518,"o":48.12,"t":"2025-01-16T05:00:00Z","v":61620,"vw":48.283792},{"c":48.85,"h":48.9196,"l":48.7167,"n":823,"o":48.75,"t":"2025-01-17T05:00:00Z","v":93551,"vw":48.846088},{"c":49.31,"h":49.3499,"l":49.02,"n":1390,"o":49.02,"t":"2025-01-21T05:00:00Z","v":190261,"vw":49.250978},{"c":49.06,"h":49.36,"l":49.05,"n":1494,"o":49.36,"t":"2025-01-22T05:00:00Z","v":153643,"vw":49.169452},{"c":49.49,"h":49.49,"l":49.06,"n":613,"o":49.06,"t":"2025-01-23T05:00:00Z","v":86564,"vw":49.344789},{"c":49.35,"h":49.478,"l":49.26,"n":848,"o":49.42,"t":"2025-01-24T05:00:00Z","v":90606,"vw":49.381008},{"c":49.73,"h":49.74,"l":49.18,"n":881,"o":49.18,"t":"2025-01-27T05:00:00Z","v":81055,"vw":49.514633},{"c":49.35,"h":49.6598,"l":49.28,"n":579,"o":49.58,"t":"2025-01-28T05:00:00Z","v":46141,"vw":49.408712},{"c":49.35,"h":49.71,"l":49.295,"n":651,"o":49.57,"t":"2025-01-29T05:00:00Z","v":58062,"vw":49.519528},{"c":49.85,"h":49.99,"l":49.6,"n":572,"o":49.65,"t":"2025-01-30T05:00:00Z","v":83084,"vw":49.828574},{"c":49.55,"h":49.9699,"l":49.4788,"n":681,"o":49.81,"t":"2025-01-31T05:00:00Z","v":55046,"vw":49.723997},{"c":49.4,"h":49.5203,"l":48.72,"n":788,"o":49.13,"t":"2025-02-03T05:00:00Z","v":65747,"vw":49.281493},{"c":49.53,"h":49.57,"l":49.205,"n":699,"o":49.4,"t":"2025-02-04T05:00:00Z","v":81309,"vw":49.477302},{"c":49.87,"h":49.89,"l":49.435,"n":598,"o":49.68,"t":"2025-02-05T05:00:00Z","v":54904,"vw":49.721203},{"c":49.77,"h":50.07,"l":49.5325,"n":929,"o":50.07,"t":"2025-02-06T05:00:00Z","v":95010,"vw":49.743278},{"c":49.52,"h":49.95,"l":49.48,"n":2203,"o":49.9,"t":"2025-02-07T05:00:00Z","v":318693,"vw":49.667763},{"c":49.65,"h":49.84,"l":49.441,"n":1230,"o":49.84,"t":"2025-02-10T05:00:00Z","v":93260,"vw":49.569772},{"c":49.84,"h":49.84,"l":49.4431,"n":849,"o":49.57,"t":"2025-02-11T05:00:00Z","v":81107,"vw":49.681635},{"c":49.65,"h":49.68,"l":49.42,"n":532,"o":49.53,"t":"2025-02-12T05:00:00Z","v":38212,"vw":49.574889},{"c":50.01,"h":50.025,"l":49.6799,"n":734,"o":49.78,"t":"2025-02-13T05:00:00Z","v":59311,"vw":49.856862},{"c":50.01,"h":50.24,"l":49.9835,"n":724,"o":50.09,"t":"2025-02-14T05:00:00Z","v":64713,"vw":50.122277},{"c":50.36,"h":50.38,"l":50,"n":836,"o":50.14,"t":"2025-02-18T05:00:00Z","v":117489,"vw":50.236283},{"c":50.66,"h":50.66,"l":50.2856,"n":524,"o":50.4,"t":"2025-02-19T05:00:00Z","v":73871,"vw":50.492898},{"c":50.6,"h":50.64,"l":50.3195,"n":722,"o":50.64,"t":"2025-02-20T05:00:00Z","v":80671,"vw":50.485995},{"c":50.15,"h":50.68,"l":50.12,"n":798,"o":50.68,"t":"2025-02-21T05:00:00Z","v":68080,"vw":50.359537},{"c":50.24,"h":50.48,"l":50.19,"n":1375,"o":50.32,"t":"2025-02-24T05:00:00Z","v":83199,"vw":50.35356},{"c":50.31,"h":50.5,"l":50.15,"n":951,"o":50.31,"t":"2025-02-25T05:00:00Z","v":81772,"vw":50.312599},{"c":50.04,"h":50.41,"l":49.9134,"n":699,"o":50.41,"t":"2025-02-26T05:00:00Z","v":78712,"vw":50.158738},{"c":49.94,"h":50.41,"l":49.92,"n":1081,"o":50.2,"t":"2025-02-27T05:00:00Z","v":377555,"vw":50.086112},{"c":50.44,"h":50.44,"l":49.671,"n":774,"o":50.02,"t":"2025-02-28T05:00:00Z","v":59155,"vw":49.972782},{"c":50.05,"h":50.7876,"l":49.75,"n":894,"o":50.53,"t":"2025-03-03T05:00:00Z","v":84178,"vw":50.320099},{"c":49.11,"h":49.81,"l":49.09,"n":1100,"o":49.81,"t":"2025-03-04T05:00:00Z","v":144619,"vw":49.277668},{"c":49.38,"h":49.5295,"l":48.7784,"n":876,"o":49.16,"t":"2025-03-05T05:00:00Z","v":84685,"vw":49.201785},{"c":49.05,"h":49.1951,"l":48.73,"n":684,"o":49.02,"t":"2025-03-06T05:00:00Z","v":91871,"vw":48.920644},{"c":49.62,"h":49.6599,"l":48.9473,"n":656,"o":49.02,"t":"2025-03-07T05:00:00Z","v":86969,"vw":49.294012},{"c":49.02,"h":49.75,"l":48.71,"n":1126,"o":49.35,"t":"2025-03-10T04:00:00Z","v":170352,"vw":48.992879},{"c":48.06,"h":48.94,"l":47.888,"n":1562,"o":48.94,"t":"2025-03-11T04:00:00Z","v":222772,"vw":48.219795},{"c":47.73,"h":48.17,"l":47.48,"n":1342,"o":48.17,"t":"2025-03-12T04:00:00Z","v":124969,"vw":47.802252},{"c":47.44,"h":47.9901,"l":47.3,"n":700,"o":47.84,"t":"2025-03-13T04:00:00Z","v":64845,"vw":47.585619},{"c":48.15,"h":48.1932,"l":47.56,"n":687,"o":47.71,"t":"2025-03-14T04:00:00Z","v":107186,"vw":47.963357},{"c":48.76,"h":48.8984,"l":48.16,"n":1802,"o":48.22,"t":"2025-03-17T04:00:00Z","v":121624,"vw":48.595219},{"c":48.31,"h":48.43,"l":48.0701,"n":1022,"o":48.41,"t":"2025-03-18T04:00:00Z","v":136576,"vw":48.274344},{"c":48.65,"h":48.81,"l":48.329,"n":665,"o":48.4,"t":"2025-03-19T04:00:00Z","v":82736,"vw":48.563016},{"c":48.31,"h":48.5595,"l":48.11,"n":904,"o":48.34,"t":"2025-03-20T04:00:00Z","v":96337,"vw":48.35679},{"c":48.11,"h":48.135,"l":47.74,"n":939,"o":48.08,"t":"2025-03-21T04:00:00Z","v":178610,"vw":48.008001},{"c":48.7,"h":48.74,"l":48.39,"n":1293,"o":48.39,"t":"2025-03-24T04:00:00Z","v":160712,"vw":48.609883},{"c":48.57,"h":48.8399,"l":48.44,"n":1138,"o":48.7,"t":"2025-03-25T04:00:00Z","v":289342,"vw":48.606915},{"c":48.73,"h":49.01,"l":48.6,"n":1149,"o":48.65,"t":"2025-03-26T04:00:00Z","v":214808,"vw":48.681485},{"c":48.56,"h":48.8156,"l":48.4398,"n":1146,"o":48.72,"t":"2025-03-27T04:00:00Z","v":149894,"vw":48.623719},{"c":47.96,"h":48.6,"l":47.84,"n":1337,"o":48.55,"t":"2025-03-28T04:00:00Z","v":131767,"vw":48.030603},{"c":48.52,"h":48.66,"l":47.74,"n":752,"o":47.74,"t":"2025-03-31T04:00:00Z","v":68547,"vw":48.296354},{"c":48.45,"h":48.5699,"l":47.99,"n":871,"o":48.54,"t":"2025-04-01T04:00:00Z","v":75855,"vw":48.327039},{"c":48.69,"h":48.7401,"l":48.12,"n":695,"o":48.18,"t":"2025-04-02T04:00:00Z","v":65995,"vw":48.522988},{"c":46.39,"h":47.55,"l":46.34,"n":2266,"o":47.49,"t":"2025-04-03T04:00:00Z","v":231650,"vw":46.781681},{"c":43.66,"h":45.65,"l":43.58,"n":2657,"o":45.65,"t":"2025-04-04T04:00:00Z","v":323099,"vw":44.255919},{"c":43.36,"h":44.5999,"l":41.8,"n":1937,"o":42.46,"t":"2025-04-07T04:00:00Z","v":553727,"vw":42.717262},{"c":42.56,"h":44.61,"l":41.98,"n":2131,"o":44.61,"t":"2025-04-08T04:00:00Z","v":374173,"vw":43.613149},{"c":45.44,"h":45.6996,"l":41.818,"n":1533,"o":41.93,"t":"2025-04-09T04:00:00Z","v":225438,"vw":43.450134},{"c":44.07,"h":44.94,"l":43.05,"n":1731,"o":44.94,"t":"2025-04-10T04:00:00Z","v":387274,"vw":44.030519},{"c":44.59,"h":44.7894,"l":43.5,"n":1263,"o":43.76,"t":"2025-04-11T04:00:00Z","v":579861,"vw":44.336583},{"c":45.15,"h":45.39,"l":44.79,"n":1081,"o":45.26,"t":"2025-04-14T04:00:00Z","v":122556,"vw":45.169612},{"c":45.05,"h":45.51,"l":45.009,"n":746,"o":45.31,"t":"2025-04-15T04:00:00Z","v":88087,"vw":45.205733},{"c":44.5,"h":45.2125,"l":44.2,"n":1580,"o":45.1,"t":"2025-04-16T04:00:00Z","v":116351,"vw":44.702522},{"c":44.98,"h":45.36,"l":44.54,"n":661,"o":44.54,"t":"2025-04-17T04:00:00Z","v":79902,"vw":45.082473},{"c":44.27,"h":44.85,"l":43.82,"n":932,"o":44.85,"t":"2025-04-21T04:00:00Z","v":80854,"vw":44.207591},{"c":45.17,"h":45.255,"l":44.575,"n":530,"o":44.65,"t":"2025-04-22T04:00:00Z","v":66802,"vw":45.013403},{"c":45.51,"h":46.27,"l":45.33,"n":957,"o":45.99,"t":"2025-04-23T04:00:00Z","v":108196,"vw":45.693166},{"c":46.03,"h":46.0591,"l":45.38,"n":1596,"o":45.46,"t":"2025-04-24T04:00:00Z","v":161639,"vw":45.889801},{"c":45.98,"h":46.01,"l":45.5601,"n":855,"o":46.01,"t":"2025-04-25T04:00:00Z","v":86307,"vw":45.876313},{"c":46.15,"h":46.3025,"l":45.76,"n":629,"o":46,"t":"2025-04-28T04:00:00Z","v":119379,"vw":46.020916},{"c":46.38,"h":46.51,"l":45.89,"n":735,"o":45.89,"t":"2025-04-29T04:00:00Z","v":74839,"vw":46.311908},{"c":46.46,"h":46.57,"l":45.5467,"n":1263,"o":46.12,"t":"2025-04-30T04:00:00Z","v":94364,"vw":46.071143},{"c":46.44,"h":46.791,"l":46.3667,"n":648,"o":46.58,"t":"2025-05-01T04:00:00Z","v":74628,"vw":46.593091},{"c":47.22,"h":47.303,"l":46.87,"n":811,"o":47.02,"t":"2025-05-02T04:00:00Z","v":68016,"vw":47.154197},{"c":47.04,"h":47.2648,"l":46.85,"n":823,"o":46.97,"t":"2025-05-05T04:00:00Z","v":146254,"vw":47.136628},{"c":46.69,"h":47.01,"l":46.5562,"n":1212,"o":46.78,"t":"2025-05-06T04:00:00Z","v":177605,"vw":46.804084},{"c":46.92,"h":47.14,"l":46.7066,"n":765,"o":46.9,"t":"2025-05-07T04:00:00Z","v":79634,"vw":46.946848},{"c":47.23,"h":47.67,"l":47.075,"n":835,"o":47.2,"t":"2025-05-08T04:00:00Z","v":102659,"vw":47.33342},{"c":47.29,"h":47.5399,"l":47.18,"n":1652,"o":47.47,"t":"2025-05-09T04:00:00Z","v":241632,"vw":47.281249},{"c":48.55,"h":48.58,"l":48.26,"n":1293,"o":48.5,"t":"2025-05-12T04:00:00Z","v":265558,"vw":48.482778},{"c":48.46,"h":48.6997,"l":48.46,"n":929,"o":48.57,"t":"2025-05-13T04:00:00Z","v":128286,"vw":48.599928},{"c":48.19,"h":48.5,"l":48.085,"n":871,"o":48.5,"t":"2025-05-14T04:00:00Z","v":84436,"vw":48.19543},{"c":48.96,"h":48.96,"l":48.19,"n":1532,"o":48.28,"t":"2025-05-15T04:00:00Z","v":395989,"vw":48.815561},{"c":49.22,"h":49.22,"l":48.7671,"n":1210,"o":48.95,"t":"2025-05-16T04:00:00Z","v":252786,"vw":49.021733},{"c":49.27,"h":49.295,"l":48.89,"n":664,"o":49.03,"t":"2025-05-19T04:00:00Z","v":122858,"vw":49.1947},{"c":49.14,"h":49.3095,"l":48.97,"n":811,"o":49.24,"t":"2025-05-20T04:00:00Z","v":150378,"vw":49.11994},{"c":48.22,"h":48.8769,"l":48.22,"n":807,"o":48.82,"t":"2025-05-21T04:00:00Z","v":53842,"vw":48.559809},{"c":48.075,"h":48.3495,"l":47.85,"n":889,"o":48.185,"t":"2025-05-22T04:00:00Z","v":104165,"vw":48.086097},{"c":47.96,"h":48.0663,"l":47.61,"n":684,"o":47.62,"t":"2025-05-23T04:00:00Z","v":59295,"vw":47.895329},{"c":48.74,"h":48.74,"l":48.26,"n":1065,"o":48.49,"t":"2025-05-27T04:00:00Z","v":194260,"vw":48.66963},{"c":48.36,"h":48.8199,"l":48.28,"n":826,"o":48.81,"t":"2025-05-28T04:00:00Z","v":111399,"vw":48.521989},{"c":48.51,"h":48.55,"l":48.1,"n":785,"o":48.55,"t":"2025-05-29T04:00:00Z","v":82097,"vw":48.377378},{"c":48.5,"h":48.6698,"l":48.19,"n":1023,"o":48.45,"t":"2025-05-30T04:00:00Z","v":71281,"vw":48.433295},{"c":48.67,"h":48.67,"l":48.06,"n":979,"o":48.47,"t":"2025-06-02T04:00:00Z","v":109791,"vw":48.390835},{"c":49,"h":49.04,"l":48.495,"n":809,"o":48.66,"t":"2025-06-03T04:00:00Z","v":80923,"vw":48.895278},{"c":48.86,"h":49.1699,"l":48.86,"n":600,"o":49.14,"t":"2025-06-04T04:00:00Z","v":85575,"vw":49.059484},{"c":48.81,"h":49.08,"l":48.67,"n":685,"o":49.08,"t":"2025-06-05T04:00:00Z","v":99523,"vw":48.86528},{"c":49.35,"h":49.4,"l":49.17,"n":720,"o":49.23,"t":"2025-06-06T04:00:00Z","v":1625685,"vw":49.32927},{"c":49.425,"h":49.6698,"l":49.29,"n":912,"o":49.48,"t":"2025-06-09T04:00:00Z","v":72925,"vw":49.466924},{"c":49.72,"h":49.8446,"l":49.525,"n":677,"o":49.59,"t":"2025-06-10T04:00:00Z","v":89689,"vw":49.689101},{"c":49.62,"h":49.85,"l":49.43,"n":825,"o":49.85,"t":"2025-06-11T04:00:00Z","v":79819,"vw":49.604238},{"c":49.73,"h":49.73,"l":49.37,"n":675,"o":49.54,"t":"2025-06-12T04:00:00Z","v":68797,"vw":49.611311},{"c":49.23,"h":49.63,"l":49.12,"n":704,"o":49.52,"t":"2025-06-13T04:00:00Z","v":55585,"vw":49.356796},{"c":49.32,"h":49.48,"l":49.17,"n":1604,"o":49.34,"t":"2025-06-16T04:00:00Z","v":490829,"vw":49.244717},{"c":48.95,"h":49.29,"l":48.92,"n":874,"o":49.26,"t":"2025-06-17T04:00:00Z","v":88957,"vw":49.148201},{"c":49.02,"h":49.3,"l":48.97,"n":827,"o":49.13,"t":"2025-06-18T04:00:00Z","v":131621,"vw":49.142491},{"c":49.03,"h":49.23,"l":48.87,"n":1108,"o":49.23,"t":"2025-06-20T04:00:00Z","v":162349,"vw":49.041062},{"c":49.42,"h":49.42,"l":48.84,"n":825,"o":49.13,"t":"2025-06-23T04:00:00Z","v":94006,"vw":49.187466},{"c":49.76,"h":49.83,"l":49.5,"n":685,"o":49.7,"t":"2025-06-24T04:00:00Z","v":84131,"vw":49.70831},{"c":49.48,"h":49.73,"l":49.43,"n":818,"o":49.73,"t":"2025-06-25T04:00:00Z","v":68341,"vw":49.509677},{"c":49.95,"h":49.95,"l":49.66,"n":683,"o":49.69,"t":"2025-06-26T04:00:00Z","v":75666,"vw":49.833836},{"c":50.06,"h":50.2429,"l":49.81,"n":1118,"o":49.95,"t":"2025-06-27T04:00:00Z","v":103778,"vw":50.038511},{"c":50.32,"h":50.378,"l":50.08,"n":1465,"o":50.2,"t":"2025-06-30T04:00:00Z","v":146744,"vw":50.230124},{"c":51,"h":51.1499,"l":50.3315,"n":1247,"o":50.37,"t":"2025-07-01T04:00:00Z","v":114193,"vw":50.814466},{"c":51.22,"h":51.24,"l":50.78,"n":1150,"o":51.04,"t":"2025-07-02T04:00:00Z","v":169425,"vw":50.990494},{"c":51.44,"h":51.5453,"l":51.28,"n":493,"o":51.4,"t":"2025-07-03T04:00:00Z","v":44429,"vw":51.45396},{"c":50.98,"h":51.3997,"l":50.735,"n":1083,"o":51.37,"t":"2025-07-07T04:00:00Z","v":108279,"vw":51.036398},{"c":51.04,"h":51.1895,"l":50.876,"n":657,"o":50.96,"t":"2025-07-08T04:00:00Z","v":74762,"vw":51.059034},{"c":51.03,"h":51.25,"l":50.7731,"n":771,"o":51.25,"t":"2025-07-09T04:00:00Z","v":70312,"vw":50.971386},{"c":51.29,"h":51.4196,"l":50.9356,"n":667,"o":51.07,"t":"2025-07-10T04:00:00Z","v":72262,"vw":51.316875},{"c":50.94,"h":51.15,"l":50.8198,"n":897,"o":51.15,"t":"2025-07-11T04:00:00Z","v":79354,"vw":50.923113},{"c":50.93,"h":50.93,"l":50.65,"n":917,"o":50.88,"t":"2025-07-14T04:00:00Z","v":68053,"vw":50.808056},{"c":50.21,"h":51.02,"l":50.19,"n":1282,"o":51.02,"t":"2025-07-15T04:00:00Z","v":124355,"vw":50.411664},{"c":50.42,"h":50.44,"l":49.88,"n":831,"o":50.3,"t":"2025-07-16T04:00:00Z","v":58011,"vw":50.235119},{"c":50.74,"h":50.77,"l":50.4239,"n":848,"o":50.48,"t":"2025-07-17T04:00:00Z","v":121565,"vw":50.641001},{"c":50.68,"h":50.93,"l":50.56,"n":843,"o":50.93,"t":"2025-07-18T04:00:00Z","v":123679,"vw":50.690237},{"c":50.66,"h":50.99,"l":50.62,"n":749,"o":50.89,"t":"2025-07-21T04:00:00Z","v":167400,"vw":50.887655},{"c":51.08,"h":51.135,"l":50.49,"n":934,"o":50.49,"t":"2025-07-22T04:00:00Z","v":108973,"vw":50.963851},{"c":51.44,"h":51.44,"l":51.0672,"n":843,"o":51.21,"t":"2025-07-23T04:00:00Z","v":171656,"vw":51.313592},{"c":51.14,"h":51.342,"l":51.1026,"n":800,"o":51.21,"t":"2025-07-24T04:00:00Z","v":137147,"vw":51.257262},{"c":51.33,"h":51.3466,"l":51,"n":609,"o":51.23,"t":"2025-07-25T04:00:00Z","v":66681,"vw":51.214472},{"c":51.12,"h":51.43,"l":51.04,"n":676,"o":51.43,"t":"2025-07-28T04:00:00Z","v":57140,"vw":51.18519},{"c":51.14,"h":51.2545,"l":51.02,"n":1433,"o":51.2,"t":"2025-07-29T04:00:00Z","v":325045,"vw":51.084752},{"c":50.77,"h":51.217,"l":50.56,"n":884,"o":51.09,"t":"2025-07-30T04:00:00Z","v":1347630,"vw":51.094554},{"c":50.13,"h":50.71,"l":50.01,"n":1196,"o":50.63,"t":"2025-07-31T04:00:00Z","v":94182,"vw":50.350784},{"c":49.55,"h":49.85,"l":49.28,"n":1310,"o":49.83,"t":"2025-08-01T04:00:00Z","v":147830,"vw":49.498545},{"c":49.96,"h":49.9781,"l":49.7671,"n":663,"o":49.78,"t":"2025-08-04T04:00:00Z","v":54590,"vw":49.888121},{"c":49.86,"h":50.07,"l":49.66,"n":912,"o":49.98,"t":"2025-08-05T04:00:00Z","v":84861,"vw":49.857184},{"c":49.88,"h":50.12,"l":49.7701,"n":660,"o":50.12,"t":"2025-08-06T04:00:00Z","v":288508,"vw":49.943116},{"c":49.93,"h":50.27,"l":49.72,"n":936,"o":50.26,"t":"2025-08-07T04:00:00Z","v":123967,"vw":49.868379},{"c":50.29,"h":50.34,"l":50.0828,"n":824,"o":50.18,"t":"2025-08-08T04:00:00Z","v":179487,"vw":50.285284},{"c":50.11,"h":50.5251,"l":50.0197,"n":638,"o":50.4,"t":"2025-08-11T04:00:00Z","v":78327,"vw":50.177609},{"c":50.77,"h":50.78,"l":50.32,"n":527,"o":50.42,"t":"2025-08-12T04:00:00Z","v":71281,"vw":50.659703},{"c":51.27,"h":51.2843,"l":50.8999,"n":665,"o":51.03,"t":"2025-08-13T04:00:00Z","v":90647,"vw":51.070342},{"c":51.15,"h":51.18,"l":50.85,"n":772,"o":51.03,"t":"2025-08-14T04:00:00Z","v":68343,"vw":51.050197},{"c":50.98,"h":51.2499,"l":50.94,"n":899,"o":51.22,"t":"2025-08-15T04:00:00Z","v":83999,"vw":51.053308},{"c":51.03,"h":51.13,"l":50.92,"n":1032,"o":51.04,"t":"2025-08-18T04:00:00Z","v":110620,"vw":51.044805},{"c":51.26,"h":51.4597,"l":51.08,"n":687,"o":51.08,"t":"2025-08-19T04:00:00Z","v":64481,"vw":51.228444},{"c":51.37,"h":51.45,"l":51.19,"n":1069,"o":51.39,"t":"2025-08-20T04:00:00Z","v":125896,"vw":51.332793},{"c":51.27,"h":51.3538,"l":51.0952,"n":812,"o":51.28,"t":"2025-08-21T04:00:00Z","v":65486,"vw":51.265913},{"c":52.14,"h":52.2396,"l":51.55,"n":780,"o":51.55,"t":"2025-08-22T04:00:00Z","v":162041,"vw":52.093589},{"c":51.81,"h":52.09,"l":51.79,"n":878,"o":52.09,"t":"2025-08-25T04:00:00Z","v":102415,"vw":51.871859},{"c":51.905,"h":51.93,"l":51.715,"n":846,"o":51.89,"t":"2025-08-26T04:00:00Z","v":74545,"vw":51.807698},{"c":52.11,"h":52.15,"l":51.845,"n":887,"o":51.92,"t":"2025-08-27T04:00:00Z","v":127840,"vw":52.089608},{"c":52.11,"h":52.24,"l":51.88,"n":992,"o":52.24,"t":"2025-08-28T04:00:00Z","v":125494,"vw":52.021138},{"c":52.14,"h":52.2,"l":51.9581,"n":667,"o":52.09,"t":"2025-08-29T04:00:00Z","v":66510,"vw":52.073509},{"c":51.78,"h":51.79,"l":51.47,"n":1181,"o":51.7,"t":"2025-09-02T04:00:00Z","v":113816,"vw":51.620305},{"c":51.57,"h":51.79,"l":51.287,"n":826,"o":51.79,"t":"2025-09-03T04:00:00Z","v":79637,"vw":51.499628},{"c":51.93,"h":51.93,"l":51.4091,"n":590,"o":51.6,"t":"2025-09-04T04:00:00Z","v":58046,"vw":51.76275},{"c":51.72,"h":52.11,"l":51.505,"n":766,"o":52.06,"t":"2025-09-05T04:00:00Z","v":85149,"vw":51.69571},{"c":51.57,"h":51.8,"l":51.27,"n":1227,"o":51.8,"t":"2025-09-08T04:00:00Z","v":123373,"vw":51.448804},{"c":51.66,"h":51.79,"l":51.49,"n":930,"o":51.66,"t":"2025-09-09T04:00:00Z","v":88740,"vw":51.670721},{"c":51.69,"h":51.78,"l":51.42,"n":870,"o":51.78,"t":"2025-09-10T04:00:00Z","v":90372,"vw":51.585116},{"c":52.25,"h":52.28,"l":51.69,"n":892,"o":51.81,"t":"2025-09-11T04:00:00Z","v":103004,"vw":52.137103},{"c":51.89,"h":52.28,"l":51.87,"n":817,"o":52.28,"t":"2025-09-12T04:00:00Z","v":78091,"vw":51.986104},{"c":51.76,"h":52.03,"l":51.69,"n":1143,"o":52.03,"t":"2025-09-15T04:00:00Z","v":273738,"vw":51.75581},{"c":51.43,"h":51.5566,"l":51.245,"n":940,"o":51.42,"t":"2025-09-16T04:00:00Z","v":156004,"vw":51.380962},{"c":51.75,"h":52.12,"l":51.44,"n":1254,"o":51.59,"t":"2025-09-17T04:00:00Z","v":121778,"vw":51.769557},{"c":51.95,"h":52.04,"l":51.73,"n":1887,"o":51.92,"t":"2025-09-18T04:00:00Z","v":175150,"vw":51.912731},{"c":51.76,"h":52.02,"l":51.675,"n":986,"o":52.02,"t":"2025-09-19T04:00:00Z","v":109656,"vw":51.822827},{"c":51.8,"h":51.8633,"l":51.62,"n":1038,"o":51.65,"t":"2025-09-22T04:00:00Z","v":100476,"vw":51.777496},{"c":51.93,"h":52.2491,"l":51.79,"n":821,"o":51.95,"t":"2025-09-23T04:00:00Z","v":84890,"vw":51.962785},{"c":51.92,"h":52.1158,"l":51.872,"n":934,"o":52.09,"t":"2025-09-24T04:00:00Z","v":87146,"vw":51.972417},{"c":51.67,"h":51.86,"l":51.54,"n":913,"o":51.74,"t":"2025-09-25T04:00:00Z","v":99869,"vw":51.723812},{"c":52.07,"h":52.1202,"l":51.83,"n":807,"o":51.92,"t":"2025-09-26T04:00:00Z","v":88373,"vw":52.005325},{"c":52.05,"h":52.27,"l":51.88,"n":1596,"o":52.27,"t":"2025-09-29T04:00:00Z","v":122015,"vw":51.991438},{"c":52.25,"h":52.26,"l":51.85,"n":1768,"o":52.04,"t":"2025-09-30T04:00:00Z","v":164558,"vw":52.027419},{"c":52.28,"h":52.3048,"l":52.03,"n":771,"o":52.16,"t":"2025-10-01T04:00:00Z","v":164079,"vw":52.1501},{"c":52.16,"h":52.39,"l":52.02,"n":841,"o":52.36,"t":"2025-10-02T04:00:00Z","v":84636,"vw":52.157399},{"c":52.38,"h":52.645,"l":52.2201,"n":1119,"o":52.31,"t":"2025-10-03T04:00:00Z","v":106631,"vw":52.49305},{"c":52.27,"h":52.58,"l":52.1862,"n":944,"o":52.58,"t":"2025-10-06T04:00:00Z","v":140950,"vw":52.333469},{"c":52.22,"h":52.53,"l":52.1,"n":591,"o":52.41,"t":"2025-10-07T04:00:00Z","v":77941,"vw":52.2191},{"c":52.33,"h":52.46,"l":52.12,"n":613,"o":52.43,"t":"2025-10-08T04:00:00Z","v":82822,"vw":52.352737},{"c":51.945,"h":52.4488,"l":51.85,"n":844,"o":52.31,"t":"2025-10-09T04:00:00Z","v":613170,"vw":51.959634},{"c":50.77,"h":52.1095,"l":50.75,"n":1443,"o":52.1,"t":"2025-10-10T04:00:00Z","v":150530,"vw":51.420355},{"c":51.3,"h":51.38,"l":51.0186,"n":694,"o":51.24,"t":"2025-10-13T04:00:00Z","v":104363,"vw":51.249044},{"c":51.76,"h":51.97,"l":50.945,"n":918,"o":51.03,"t":"2025-10-14T04:00:00Z","v":314922,"vw":51.719198},{"c":51.9,"h":52.2999,"l":51.6,"n":1091,"o":52.06,"t":"2025-10-15T04:00:00Z","v":210371,"vw":51.983639},{"c":51.37,"h":52.0488,"l":51.23,"n":935,"o":52.03,"t":"2025-10-16T04:00:00Z","v":80902,"vw":51.645412},{"c":51.67,"h":51.753,"l":51.3401,"n":622,"o":51.47,"t":"2025-10-17T04:00:00Z","v":69269,"vw":51.538344},{"c":52.16,"h":52.2,"l":51.6801,"n":665,"o":51.84,"t":"2025-10-20T04:00:00Z","v":256181,"vw":52.115909},{"c":52.28,"h":52.4674,"l":52.145,"n":870,"o":52.21,"t":"2025-10-21T04:00:00Z","v":145256,"vw":52.335564},{"c":52.1,"h":52.2419,"l":51.86,"n":1298,"o":52.21,"t":"2025-10-22T04:00:00Z","v":215378,"vw":52.047894},{"c":52.17,"h":52.23,"l":51.96,"n":772,"o":52.01,"t":"2025-10-23T04:00:00Z","v":117459,"vw":52.116289},{"c":52.38,"h":52.555,"l":52.355,"n":796,"o":52.51,"t":"2025-10-24T04:00:00Z","v":89746,"vw":52.451514},{"c":52.85,"h":52.89,"l":52.4727,"n":781,"o":52.5,"t":"2025-10-27T04:00:00Z","v":80503,"vw":52.742739},{"c":52.56,"h":52.84,"l":52.51,"n":961,"o":52.81,"t":"2025-10-28T04:00:00Z","v":187228,"vw":52.726413},{"c":52,"h":52.66,"l":51.83,"n":824,"o":52.66,"t":"2025-10-29T04:00:00Z","v":80820,"vw":52.316255},{"c":51.88,"h":52.29,"l":51.7413,"n":862,"o":51.8,"t":"2025-10-30T04:00:00Z","v":97715,"vw":52.104861},{"c":51.99,"h":52.11,"l":51.67,"n":1091,"o":51.85,"t":"2025-10-31T04:00:00Z","v":130293,"vw":51.880478},{"c":51.74,"h":52.14,"l":51.3647,"n":1299,"o":52.14,"t":"2025-11-03T05:00:00Z","v":131633,"vw":51.677772},{"c":51.36,"h":51.6099,"l":51.29,"n":712,"o":51.58,"t":"2025-11-04T05:00:00Z","v":74607,"vw":51.421509},{"c":51.71,"h":51.9037,"l":51.3878,"n":612,"o":51.43,"t":"2025-11-05T05:00:00Z","v":64723,"vw":51.713124},{"c":51.42,"h":51.82,"l":51.295,"n":955,"o":51.76,"t":"2025-11-06T05:00:00Z","v":130357,"vw":51.460703},{"c":51.68,"h":51.68,"l":51.1374,"n":830,"o":51.39,"t":"2025-11-07T05:00:00Z","v":87386,"vw":51.413478},{"c":51.81,"h":51.98,"l":51.4287,"n":1145,"o":51.98,"t":"2025-11-10T05:00:00Z","v":117864,"vw":51.710961},{"c":52.26,"h":52.3361,"l":51.905,"n":613,"o":51.91,"t":"2025-11-11T05:00:00Z","v":86873,"vw":52.152437},{"c":52.64,"h":52.8,"l":52.39,"n":888,"o":52.39,"t":"2025-11-12T05:00:00Z","v":132819,"vw":52.701431},{"c":52.24,"h":52.78,"l":52.1499,"n":1025,"o":52.64,"t":"2025-11-13T05:00:00Z","v":106089,"vw":52.431125},{"c":52.07,"h":52.26,"l":51.75,"n":775,"o":51.995,"t":"2025-11-14T05:00:00Z","v":74642,"vw":52.041229},{"c":51.29,"h":52.02,"l":51.15,"n":1501,"o":51.93,"t":"2025-11-17T05:00:00Z","v":115261,"vw":51.704193},{"c":51.3,"h":51.542,"l":51.01,"n":924,"o":51.2,"t":"2025-11-18T05:00:00Z","v":134025,"vw":51.279707},{"c":51.2,"h":51.3999,"l":51.0633,"n":918,"o":51.32,"t":"2025-11-19T05:00:00Z","v":143790,"vw":51.243565},{"c":50.61,"h":51.8045,"l":50.58,"n":927,"o":51.67,"t":"2025-11-20T05:00:00Z","v":97566,"vw":51.05175},{"c":51.51,"h":51.776,"l":50.78,"n":1159,"o":50.86,"t":"2025-11-21T05:00:00Z","v":132652,"vw":51.263065},{"c":51.53,"h":51.74,"l":51.37,"n":669,"o":51.74,"t":"2025-11-24T05:00:00Z","v":94654,"vw":51.597013},{"c":52.07,"h":52.1486,"l":51.56,"n":628,"o":51.56,"t":"2025-11-25T05:00:00Z","v":69946,"vw":51.980372},{"c":52.41,"h":52.59,"l":52.15,"n":715,"o":52.27,"t":"2025-11-26T05:00:00Z","v":69039,"vw":52.473779},{"c":52.8,"h":52.8409,"l":52.47,"n":420,"o":52.5,"t":"2025-11-28T05:00:00Z","v":33994,"vw":52.737419},{"c":52.55,"h":52.809,"l":52.5099,"n":1225,"o":52.6,"t":"2025-12-01T05:00:00Z","v":185851,"vw":52.724189},{"c":52.63,"h":52.75,"l":52.36,"n":775,"o":52.7,"t":"2025-12-02T05:00:00Z","v":66374,"vw":52.576928},{"c":53.37,"h":53.39,"l":52.69,"n":750,"o":52.69,"t":"2025-12-03T05:00:00Z","v":72183,"vw":53.142927},{"c":53.45,"h":53.54,"l":53.3,"n":1371,"o":53.44,"t":"2025-12-04T05:00:00Z","v":574543,"vw":53.404475},{"c":53.47,"h":53.71,"l":53.38,"n":798,"o":53.38,"t":"2025-12-05T05:00:00Z","v":124681,"vw":53.579029},{"c":53.31,"h":53.57,"l":53.24,"n":787,"o":53.57,"t":"2025-12-08T05:00:00Z","v":72657,"vw":53.361762},{"c":53.22,"h":53.6,"l":53.18,"n":786,"o":53.34,"t":"2025-12-09T05:00:00Z","v":1156444,"vw":53.331696},{"c":54.03,"h":54.14,"l":53.2,"n":843,"o":53.35,"t":"2025-12-10T05:00:00Z","v":159801,"vw":53.71207},{"c":54.37,"h":54.37,"l":53.94,"n":921,"o":53.94,"t":"2025-12-11T05:00:00Z","v":104347,"vw":54.283623},{"c":54.09,"h":54.49,"l":53.975,"n":780,"o":54.46,"t":"2025-12-12T05:00:00Z","v":248298,"vw":54.187544},{"c":54.23,"h":54.37,"l":54.0499,"n":783,"o":54.34,"t":"2025-12-15T05:00:00Z","v":102115,"vw":54.187361},{"c":53.29,"h":53.92,"l":53.16,"n":1301,"o":53.92,"t":"2025-12-16T05:00:00Z","v":157439,"vw":53.385592},{"c":53.23,"h":53.6,"l":53.1362,"n":1068,"o":53.39,"t":"2025-12-17T05:00:00Z","v":157230,"vw":53.35854},{"c":53.05,"h":53.5,"l":52.97,"n":976,"o":53.31,"t":"2025-12-18T05:00:00Z","v":109880,"vw":53.227318},{"c":53.23,"h":53.43,"l":53.08,"n":823,"o":53.19,"t":"2025-12-19T05:00:00Z","v":132278,"vw":53.324673},{"c":53.515,"h":53.58,"l":53.3697,"n":1018,"o":53.38,"t":"2025-12-22T05:00:00Z","v":559149,"vw":53.513465},{"c":53.45,"h":53.55,"l":53.38,"n":1218,"o":53.38,"t":"2025-12-23T05:00:00Z","v":228219,"vw":53.444672},{"c":53.695,"h":53.76,"l":53.44,"n":544,"o":53.44,"t":"2025-12-24T05:00:00Z","v":34562,"vw":53.659496},{"c":53.73,"h":53.77,"l":53.56,"n":588,"o":53.7,"t":"2025-12-26T05:00:00Z","v":61787,"vw":53.661353},{"c":53.59,"h":53.775,"l":53.52,"n":937,"o":53.76,"t":"2025-12-29T05:00:00Z","v":70525,"vw":53.628874},{"c":53.55,"h":53.635,"l":53.46,"n":702,"o":53.55,"t":"2025-12-30T05:00:00Z","v":265179,"vw":53.539319},{"c":53.15,"h":53.61,"l":53.13,"n":686,"o":53.61,"t":"2025-12-31T05:00:00Z","v":88343,"vw":53.319473},{"c":53.45,"h":53.575,"l":52.91,"n":1194,"o":53.37,"t":"2026-01-02T05:00:00Z","v":149927,"vw":53.282759},{"c":53.87,"h":54,"l":53.5334,"n":978,"o":53.63,"t":"2026-01-05T05:00:00Z","v":91772,"vw":53.88655},{"c":54.38,"h":54.44,"l":53.72,"n":1353,"o":53.93,"t":"2026-01-06T05:00:00Z","v":137712,"vw":54.271821},{"c":53.61,"h":54.39,"l":53.525,"n":763,"o":54.38,"t":"2026-01-07T05:00:00Z","v":78308,"vw":53.821462},{"c":54.29,"h":54.41,"l":53.48,"n":1440,"o":53.5,"t":"2026-01-08T05:00:00Z","v":559367,"vw":54.3143},{"c":54.48,"h":54.5799,"l":54.225,"n":988,"o":54.4,"t":"2026-01-09T05:00:00Z","v":102773,"vw":54.478985},{"c":54.37,"h":54.38,"l":54.09,"n":1098,"o":54.23,"t":"2026-01-12T05:00:00Z","v":111396,"vw":54.266921},{"c":54.21,"h":54.47,"l":54.07,"n":742,"o":54.47,"t":"2026-01-13T05:00:00Z","v":100858,"vw":54.249611},{"c":54.61,"h":54.61,"l":54.05,"n":695,"o":54.05,"t":"2026-01-14T05:00:00Z","v":69003,"vw":54.432884},{"c":54.72,"h":54.899,"l":54.5309,"n":700,"o":54.8,"t":"2026-01-15T05:00:00Z","v":71667,"vw":54.770061},{"c":54.58,"h":54.786,"l":54.5245,"n":850,"o":54.58,"t":"2026-01-16T05:00:00Z","v":86584,"vw":54.648329},{"c":53.7,"h":54.24,"l":53.606,"n":2521,"o":54.16,"t":"2026-01-20T05:00:00Z","v":282542,"vw":53.904445},{"c":54.39,"h":54.52,"l":53.99,"n":1103,"o":54.04,"t":"2026-01-21T05:00:00Z","v":639226,"vw":54.434346},{"c":54.63,"h":54.86,"l":54.55,"n":923,"o":54.55,"t":"2026-01-22T05:00:00Z","v":328244,"vw":54.745968},{"c":54.41,"h":54.6999,"l":54.2201,"n":1430,"o":54.52,"t":"2026-01-23T05:00:00Z","v":180334,"vw":54.359985},{"c":54.61,"h":54.7,"l":54.46,"n":848,"o":54.58,"t":"2026-01-26T05:00:00Z","v":116068,"vw":54.591587},{"c":54.53,"h":54.59,"l":54.3901,"n":975,"o":54.5,"t":"2026-01-27T05:00:00Z","v":230121,"vw":54.47136},{"c":54.59,"h":54.8269,"l":54.47,"n":724,"o":54.53,"t":"2026-01-28T05:00:00Z","v":80707,"vw":54.649142},{"c":54.95,"h":55.25,"l":54.65,"n":1325,"o":54.72,"t":"2026-01-29T05:00:00Z","v":219407,"vw":54.870088},{"c":55.14,"h":55.18,"l":54.58,"n":1021,"o":54.74,"t":"2026-01-30T05:00:00Z","v":144746,"vw":54.914669},{"c":55.64,"h":55.6683,"l":55,"n":818,"o":55,"t":"2026-02-02T05:00:00Z","v":87710,"vw":55.540918},{"c":55.71,"h":55.91,"l":55.32,"n":1076,"o":55.445,"t":"2026-02-03T05:00:00Z","v":116969,"vw":55.637228},{"c":56.28,"h":56.46,"l":55.85,"n":857,"o":55.85,"t":"2026-02-04T05:00:00Z","v":101075,"vw":56.210524},{"c":55.85,"h":56.0299,"l":55.67,"n":1012,"o":55.89,"t":"2026-02-05T05:00:00Z","v":135763,"vw":55.841148},{"c":56.84,"h":56.9061,"l":56.25,"n":806,"o":56.25,"t":"2026-02-06T05:00:00Z","v":147927,"vw":56.748739},{"c":56.83,"h":56.97,"l":56.51,"n":803,"o":56.705,"t":"2026-02-09T05:00:00Z","v":159427,"vw":56.871648},{"c":56.99,"h":57.155,"l":56.83,"n":1142,"o":56.83,"t":"2026-02-10T05:00:00Z","v":235085,"vw":57.069896},{"c":57.12,"h":57.335,"l":56.99,"n":923,"o":57.26,"t":"2026-02-11T05:00:00Z","v":148192,"vw":57.137989},{"c":56,"h":57.13,"l":55.92,"n":1065,"o":56.96,"t":"2026-02-12T05:00:00Z","v":197442,"vw":56.428432},{"c":56.48,"h":56.62,"l":55.81,"n":787,"o":55.97,"t":"2026-02-13T05:00:00Z","v":86061,"vw":56.395808},{"c":56.3,"h":56.69,"l":56.04,"n":968,"o":56.56,"t":"2026-02-17T05:00:00Z","v":80458,"vw":56.330399},{"c":56.56,"h":56.675,"l":56.398,"n":1175,"o":56.51,"t":"2026-02-18T05:00:00Z","v":127820,"vw":56.535129},{"c":56.34,"h":56.505,"l":56.11,"n":901,"o":56.4,"t":"2026-02-19T05:00:00Z","v":120207,"vw":56.251883},{"c":56.58,"h":56.58,"l":56.05,"n":757,"o":56.28,"t":"2026-02-20T05:00:00Z","v":81979,"vw":56.339175},{"c":55.89,"h":56.73,"l":55.855,"n":878,"o":56.36,"t":"2026-02-23T05:00:00Z","v":82146,"vw":56.008404},{"c":56.035,"h":56.188,"l":55.904,"n":1101,"o":55.96,"t":"2026-02-24T05:00:00Z","v":121407,"vw":56.052313},{"c":56.16,"h":56.215,"l":55.82,"n":605,"o":56.13,"t":"2026-02-25T05:00:00Z","v":74663,"vw":56.097836},{"c":56.305,"h":56.5,"l":56.0886,"n":636,"o":56.23,"t":"2026-02-26T05:00:00Z","v":80394,"vw":56.313896},{"c":56.49,"h":56.51,"l":55.88,"n":807,"o":56.28,"t":"2026-02-27T05:00:00Z","v":144830,"vw":56.273432},{"c":56.41,"h":56.5725,"l":56.065,"n":706,"o":56.21,"t":"2026-03-02T05:00:00Z","v":132998,"vw":56.317504},{"c":55.86,"h":56.0586,"l":55.05,"n":803,"o":55.71,"t":"2026-03-03T05:00:00Z","v":73754,"vw":55.681337},{"c":55.98,"h":56.05,"l":55.5197,"n":576,"o":55.825,"t":"2026-03-04T05:00:00Z","v":120089,"vw":55.959025},{"c":55.365,"h":55.88,"l":55.09,"n":892,"o":55.65,"t":"2026-03-05T05:00:00Z","v":118176,"vw":55.318707},{"c":54.88,"h":54.96,"l":54.33,"n":1383,"o":54.85,"t":"2026-03-06T05:00:00Z","v":142924,"vw":54.752688},{"c":54.68,"h":54.8028,"l":53.7605,"n":872,"o":54.34,"t":"2026-03-09T04:00:00Z","v":116921,"vw":54.355624},{"c":54.44,"h":54.99,"l":54.2413,"n":1172,"o":54.68,"t":"2026-03-10T04:00:00Z","v":114901,"vw":54.669885},{"c":54.28,"h":54.4122,"l":54.0484,"n":817,"o":54.35,"t":"2026-03-11T04:00:00Z","v":97906,"vw":54.201993},{"c":53.635,"h":54.07,"l":53.605,"n":1185,"o":53.84,"t":"2026-03-12T04:00:00Z","v":127402,"vw":53.811629},{"c":53.745,"h":54.19,"l":53.6801,"n":897,"o":53.9,"t":"2026-03-13T04:00:00Z","v":155726,"vw":53.898574},{"c":54.12,"h":54.33,"l":54,"n":883,"o":54.12,"t":"2026-03-16T04:00:00Z","v":90920,"vw":54.139411},{"c":53.95,"h":54.2999,"l":53.92,"n":643,"o":54.1,"t":"2026-03-17T04:00:00Z","v":67563,"vw":54.12008},{"c":53.12,"h":53.85,"l":53.12,"n":760,"o":53.85,"t":"2026-03-18T04:00:00Z","v":94710,"vw":53.490613},{"c":53.26,"h":53.5,"l":52.87,"n":950,"o":52.88,"t":"2026-03-19T04:00:00Z","v":110618,"vw":53.107868},{"c":52.89,"h":53.45,"l":52.71,"n":789,"o":53.38,"t":"2026-03-20T04:00:00Z","v":103399,"vw":53.149827},{"c":53.32,"h":53.84,"l":53.2,"n":1047,"o":53.47,"t":"2026-03-23T04:00:00Z","v":92469,"vw":53.486621},{"c":53.75,"h":53.97,"l":53.04,"n":606,"o":53.18,"t":"2026-03-24T04:00:00Z","v":49719,"vw":53.648342},{"c":54.05,"h":54.275,"l":53.775,"n":966,"o":54.11,"t":"2026-03-25T04:00:00Z","v":164304,"vw":54.041843},{"c":53.855,"h":54.32,"l":53.75,"n":661,"o":53.75,"t":"2026-03-26T04:00:00Z","v":65946,"vw":53.997938},{"c":53.27,"h":53.87,"l":53.15,"n":1686,"o":53.87,"t":"2026-03-27T04:00:00Z","v":98888,"vw":53.482009},{"c":53.17,"h":53.67,"l":52.9701,"n":700,"o":53.6,"t":"2026-03-30T04:00:00Z","v":49538,"vw":53.390998},{"c":53.95,"h":54.065,"l":53.28,"n":1641,"o":53.84,"t":"2026-03-31T04:00:00Z","v":156105,"vw":53.768448},{"c":53.84,"h":54.11,"l":53.75,"n":1647,"o":54.03,"t":"2026-04-01T04:00:00Z","v":168630,"vw":53.885763},{"c":54.04,"h":54.13,"l":53.455,"n":663,"o":53.455,"t":"2026-04-02T04:00:00Z","v":73679,"vw":53.833327},{"c":54.31,"h":54.31,"l":53.885,"n":638,"o":53.97,"t":"2026-04-06T04:00:00Z","v":62638,"vw":54.160628},{"c":54.24,"h":54.33,"l":54,"n":773,"o":54.195,"t":"2026-04-07T04:00:00Z","v":105287,"vw":54.166027},{"c":55.2,"h":55.2,"l":54.85,"n":898,"o":55.07,"t":"2026-04-08T04:00:00Z","v":428796,"vw":54.913372},{"c":55.25,"h":55.32,"l":54.95,"n":1680,"o":55.02,"t":"2026-04-09T04:00:00Z","v":242074,"vw":55.208095},{"c":54.72,"h":55.37,"l":54.65,"n":657,"o":55.37,"t":"2026-04-10T04:00:00Z","v":62563,"vw":54.934697},{"c":55.24,"h":55.24,"l":54.485,"n":703,"o":54.66,"t":"2026-04-13T04:00:00Z","v":60904,"vw":54.793463},{"c":55.18,"h":55.23,"l":54.855,"n":645,"o":55.13,"t":"2026-04-14T04:00:00Z","v":79771,"vw":55.085814},{"c":55.02,"h":55.205,"l":54.84,"n":687,"o":55.205,"t":"2026-04-15T04:00:00Z","v":76424,"vw":55.016531},{"c":55.57,"h":55.57,"l":55,"n":760,"o":55,"t":"2026-04-16T04:00:00Z","v":87888,"vw":55.465366},{"c":56.16,"h":56.3,"l":55.635,"n":544,"o":55.74,"t":"2026-04-17T04:00:00Z","v":58968,"vw":56.05825},{"c":56.37,"h":56.4995,"l":56.17,"n":771,"o":56.17,"t":"2026-04-20T04:00:00Z","v":67906,"vw":56.370967},{"c":56.27,"h":56.71,"l":56.185,"n":530,"o":56.65,"t":"2026-04-21T04:00:00Z","v":74881,"vw":56.46832},{"c":56.18,"h":56.58,"l":56.06,"n":769,"o":56.58,"t":"2026-04-22T04:00:00Z","v":131141,"vw":56.258947},{"c":56.5,"h":56.6329,"l":56.095,"n":790,"o":56.2,"t":"2026-04-23T04:00:00Z","v":92336,"vw":56.329345},{"c":56.4,"h":56.71,"l":56.2905,"n":549,"o":56.71,"t":"2026-04-24T04:00:00Z","v":55734,"vw":56.395591},{"c":56.22,"h":56.725,"l":56.175,"n":806,"o":56.46,"t":"2026-04-27T04:00:00Z","v":86500,"vw":56.259456},{"c":56.29,"h":56.49,"l":56.16,"n":553,"o":56.37,"t":"2026-04-28T04:00:00Z","v":62099,"vw":56.294409},{"c":56.69,"h":56.69,"l":56.39,"n":470,"o":56.54,"t":"2026-04-29T04:00:00Z","v":43096,"vw":56.55499},{"c":57.86,"h":57.92,"l":56.735,"n":664,"o":56.89,"t":"2026-04-30T04:00:00Z","v":121807,"vw":57.743296},{"c":57.6,"h":57.97,"l":57.595,"n":681,"o":57.97,"t":"2026-05-01T04:00:00Z","v":59004,"vw":57.711044},{"c":57.1,"h":57.64,"l":56.95,"n":706,"o":57.64,"t":"2026-05-04T04:00:00Z","v":70203,"vw":57.177796},{"c":57.68,"h":57.8,"l":57.035,"n":595,"o":57.2,"t":"2026-05-05T04:00:00Z","v":64568,"vw":57.550514},{"c":58.05,"h":58.155,"l":57.74,"n":592,"o":57.94,"t":"2026-05-06T04:00:00Z","v":69902,"vw":58.006916},{"c":57.73,"h":58.14,"l":57.5,"n":661,"o":58.05,"t":"2026-05-07T04:00:00Z","v":71386,"vw":57.852684},{"c":58.2,"h":58.32,"l":57.91,"n":553,"o":58.1,"t":"2026-05-08T04:00:00Z","v":104955,"vw":58.188035},{"c":58.45,"h":58.57,"l":58.28,"n":551,"o":58.39,"t":"2026-05-11T04:00:00Z","v":107967,"vw":58.384795},{"c":58.26,"h":58.456,"l":57.77,"n":627,"o":58.39,"t":"2026-05-12T04:00:00Z","v":76042,"vw":58.130911},{"c":58.255,"h":58.325,"l":58.0401,"n":556,"o":58.23,"t":"2026-05-13T04:00:00Z","v":62841,"vw":58.224162},{"c":58.7,"h":59.0001,"l":58.6331,"n":636,"o":58.83,"t":"2026-05-14T04:00:00Z","v":63758,"vw":58.777467},{"c":58.45,"h":58.67,"l":58.335,"n":599,"o":58.52,"t":"2026-05-15T04:00:00Z","v":50161,"vw":58.497635},{"c":58.92,"h":58.93,"l":58.52,"n":612,"o":58.55,"t":"2026-05-18T04:00:00Z","v":51113,"vw":58.66421},{"c":58.68,"h":58.9896,"l":58.515,"n":528,"o":58.58,"t":"2026-05-19T04:00:00Z","v":66159,"vw":58.77363},{"c":58.98,"h":59.09,"l":58.515,"n":625,"o":58.64,"t":"2026-05-20T04:00:00Z","v":55615,"vw":58.95959},{"c":59.59,"h":59.61,"l":58.74,"n":628,"o":58.855,"t":"2026-05-21T04:00:00Z","v":68712,"vw":59.318652},{"c":60.87,"h":60.96,"l":60.02,"n":713,"o":60.02,"t":"2026-05-22T04:00:00Z","v":72977,"vw":60.764949},{"c":60.94,"h":61.13,"l":60.7979,"n":795,"o":61.13,"t":"2026-05-26T04:00:00Z","v":88243,"vw":60.92572},{"c":60.72,"h":61.07,"l":60.61,"n":1355,"o":61.07,"t":"2026-05-27T04:00:00Z","v":181923,"vw":60.724068},{"c":60.85,"h":61.13,"l":60.605,"n":1400,"o":60.98,"t":"2026-05-28T04:00:00Z","v":150506,"vw":60.918684},{"c":61.76,"h":61.85,"l":61.49,"n":880,"o":61.49,"t":"2026-05-29T04:00:00Z","v":466647,"vw":61.649405},{"c":61.71,"h":61.845,"l":61.25,"n":749,"o":61.31,"t":"2026-06-01T04:00:00Z","v":59179,"vw":61.671654},{"c":62.33,"h":62.402,"l":61.84,"n":1312,"o":61.84,"t":"2026-06-02T04:00:00Z","v":208185,"vw":62.205442},{"c":61.98,"h":62.25,"l":61.81,"n":703,"o":62.19,"t":"2026-06-03T04:00:00Z","v":60966,"vw":62.148811},{"c":62.56,"h":62.62,"l":62.195,"n":980,"o":62.195,"t":"2026-06-04T04:00:00Z","v":49851,"vw":62.479718},{"c":61.265,"h":62.44,"l":61.25,"n":1029,"o":62.44,"t":"2026-06-05T04:00:00Z","v":83031,"vw":61.660162},{"c":61.32,"h":61.765,"l":61.3,"n":672,"o":61.57,"t":"2026-06-08T04:00:00Z","v":62900,"vw":61.484042},{"c":61.2,"h":61.6382,"l":60.22,"n":906,"o":61.37,"t":"2026-06-09T04:00:00Z","v":156815,"vw":61.118535},{"c":60.54,"h":61.43,"l":60.54,"n":870,"o":60.99,"t":"2026-06-10T04:00:00Z","v":77872,"vw":60.86621},{"c":61.47,"h":61.685,"l":60.74,"n":1037,"o":60.84,"t":"2026-06-11T04:00:00Z","v":129144,"vw":61.347925},{"c":62.15,"h":62.41,"l":61.6,"n":594,"o":61.62,"t":"2026-06-12T04:00:00Z","v":49877,"vw":62.131301},{"c":61.81,"h":62.4,"l":61.77,"n":801,"o":62.4,"t":"2026-06-15T04:00:00Z","v":90860,"vw":62.064325},{"c":61.79,"h":62.37,"l":61.77,"n":1773,"o":61.93,"t":"2026-06-16T04:00:00Z","v":165155,"vw":62.021132},{"c":61.01,"h":61.94,"l":60.88,"n":1222,"o":61.86,"t":"2026-06-17T04:00:00Z","v":153719,"vw":61.586313},{"c":60.88,"h":61.38,"l":60.83,"n":695,"o":61.38,"t":"2026-06-18T04:00:00Z","v":87171,"vw":61.135209},{"c":60.92,"h":61.0965,"l":60.631,"n":845,"o":61.04,"t":"2026-06-22T04:00:00Z","v":100691,"vw":60.880257},{"c":61.54,"h":61.61,"l":61.14,"n":750,"o":61.27,"t":"2026-06-23T04:00:00Z","v":97965,"vw":61.453832},{"c":61.53,"h":61.725,"l":61.34,"n":1209,"o":61.4,"t":"2026-06-24T04:00:00Z","v":186419,"vw":61.50457},{"c":61.46,"h":62.35,"l":61.405,"n":1129,"o":61.7,"t":"2026-06-25T04:00:00Z","v":137152,"vw":61.733353},{"c":62.19,"h":62.23,"l":61.48,"n":763,"o":61.48,"t":"2026-06-26T04:00:00Z","v":83987,"vw":61.94756},{"c":62.05,"h":62.5,"l":61.87,"n":866,"o":62.38,"t":"2026-06-29T04:00:00Z","v":92801,"vw":62.032674},{"c":61.6,"h":61.98,"l":61.46,"n":888,"o":61.98,"t":"2026-06-30T04:00:00Z","v":74619,"vw":61.693706},{"c":62.4,"h":62.79,"l":61.68,"n":744,"o":61.68,"t":"2026-07-01T04:00:00Z","v":70364,"vw":62.442899},{"c":63.39,"h":63.39,"l":62.71,"n":847,"o":62.71,"t":"2026-07-02T04:00:00Z","v":83670,"vw":63.07216},{"c":63.33,"h":63.425,"l":62.985,"n":1246,"o":63.35,"t":"2026-07-06T04:00:00Z","v":125303,"vw":63.200547},{"c":64.16,"h":64.4399,"l":63.96,"n":1098,"o":63.96,"t":"2026-07-07T04:00:00Z","v":102460,"vw":64.254304},{"c":63.36,"h":64.19,"l":63.35,"n":1588,"o":64.19,"t":"2026-07-08T04:00:00Z","v":157860,"vw":63.572958},{"c":63.45,"h":63.552,"l":62.856,"n":870,"o":63.13,"t":"2026-07-09T04:00:00Z","v":87444,"vw":63.400509},{"c":63.56,"h":63.9118,"l":63.395,"n":898,"o":63.74,"t":"2026-07-10T04:00:00Z","v":102399,"vw":63.581108},{"c":64.16,"h":64.2312,"l":63.9,"n":1320,"o":63.9,"t":"2026-07-13T04:00:00Z","v":124336,"vw":64.087962},{"c":62.77,"h":63.235,"l":62.73,"n":1733,"o":63.01,"t":"2026-07-14T04:00:00Z","v":151425,"vw":62.90182},{"c":62.83,"h":63.275,"l":62.71,"n":1059,"o":63,"t":"2026-07-15T04:00:00Z","v":99973,"vw":62.91611},{"c":64.16,"h":64.16,"l":63.16,"n":971,"o":63.16,"t":"2026-07-16T04:00:00Z","v":116405,"vw":63.829371},{"c":63.87,"h":64.93,"l":63.77,"n":1432,"o":64.35,"t":"2026-07-17T04:00:00Z","v":270245,"vw":64.030646},{"c":63.62,"h":63.83,"l":63.44,"n":1065,"o":63.83,"t":"2026-07-20T04:00:00Z","v":114843,"vw":63.665852},{"c":63.52,"h":63.65,"l":63.42,"n":1285,"o":63.62,"t":"2026-07-21T04:00:00Z","v":377240,"vw":63.511915},{"c":63.53,"h":63.975,"l":63.4301,"n":991,"o":63.74,"t":"2026-07-22T04:00:00Z","v":141425,"vw":63.697796},{"c":63.31,"h":63.57,"l":63.11,"n":1016,"o":63.53,"t":"2026-07-23T04:00:00Z","v":113803,"vw":63.297449},{"c":64.55,"h":64.6001,"l":63.45,"n":890,"o":63.45,"t":"2026-07-24T04:00:00Z","v":143890,"vw":64.388583},{"c":65.14,"h":65.3797,"l":64.7,"n":1488,"o":64.7,"t":"2026-07-27T04:00:00Z","v":220374,"vw":65.241051},{"c":66.6,"h":66.889,"l":65.79,"n":1813,"o":65.79,"t":"2026-07-28T04:00:00Z","v":307610,"vw":66.685418},{"c":66.69,"h":67.31,"l":66.445,"n":2056,"o":66.72,"t":"2026-07-29T04:00:00Z","v":269006,"vw":66.997086},{"c":65.68,"h":66.21,"l":64.9175,"n":1953,"o":66.21,"t":"2026-07-30T04:00:00Z","v":190356,"vw":65.444753},{"c":65.85,"h":65.96,"l":65.1,"n":1694,"o":65.51,"t":"2026-07-31T04:00:00Z","v":177304,"vw":65.53006},{"c":66.12,"h":66.615,"l":65.955,"n":1856,"o":66.45,"t":"2026-08-03T04:00:00Z","v":278860,"vw":66.123985},{"c":67.02,"h":67.065,"l":65.68,"n":2033,"o":66.01,"t":"2026-08-04T04:00:00Z","v":246005,"vw":66.523519},{"c":66.73,"h":67.26,"l":66.3,"n":2091,"o":67.26,"t":"2026-08-05T04:00:00Z","v":270245,"vw":66.703334},{"c":66.83,"h":66.92,"l":66.5,"n":1707,"o":66.92,"t":"2026-08-06T04:00:00Z","v":165490,"vw":66.719277},{"c":67.3,"h":67.32,"l":66.38,"n":1813,"o":66.97,"t":"2026-08-07T04:00:00Z","v":254037,"vw":67.12081},{"c":67.66,"h":67.66,"l":67.135,"n":2511,"o":67.37,"t":"2026-08-10T04:00:00Z","v":273978,"vw":67.504083},{"c":67.73,"h":67.88,"l":67.39,"n":2092,"o":67.59,"t":"2026-08-11T04:00:00Z","v":254984,"vw":67.718437},{"c":67.75,"h":67.7799,"l":67.13,"n":1922,"o":67.63,"t":"2026-08-12T04:00:00Z","v":195640,"vw":67.468123},{"c":68.44,"h":68.46,"l":67.84,"n":1845,"o":68.11,"t":"2026-08-13T04:00:00Z","v":268021,"vw":68.141971},{"c":68.26,"h":68.56,"l":68.12,"n":2070,"o":68.56,"t":"2026-08-14T04:00:00Z","v":273523,"vw":68.258805},{"c":67.42,"h":68.11,"l":67.4,"n":2928,"o":68.1,"t":"2026-08-17T04:00:00Z","v":287576,"vw":67.642662},{"c":67.995,"h":68.32,"l":67.82,"n":2278,"o":67.87,"t":"2026-08-18T04:00:00Z","v":488562,"vw":68.223182},{"c":68.93,"h":69.345,"l":68.13,"n":2171,"o":68.38,"t":"2026-08-19T04:00:00Z","v":243258,"vw":69.017707},{"c":68.42,"h":69.11,"l":68.37,"n":2982,"o":68.82,"t":"2026-08-20T04:00:00Z","v":282234,"vw":68.797684},{"c":68.94,"h":69.18,"l":68.56,"n":3613,"o":68.74,"t":"2026-08-21T04:00:00Z","v":709848,"vw":69.005674},{"c":69.12,"h":69.31,"l":68.94,"n":3339,"o":69,"t":"2026-08-24T04:00:00Z","v":479285,"vw":69.096651},{"c":69.1,"h":69.159,"l":68.645,"n":2179,"o":69.07,"t":"2026-08-25T04:00:00Z","v":210572,"vw":68.979801},{"c":68.97,"h":69.11,"l":68.7501,"n":2212,"o":68.99,"t":"2026-08-26T04:00:00Z","v":254319,"vw":68.963434},{"c":68.88,"h":69.1,"l":68.44,"n":3323,"o":68.57,"t":"2026-08-27T04:00:00Z","v":400135,"vw":68.855075},{"c":69.105,"h":69.36,"l":68.95,"n":2044,"o":69.16,"t":"2026-08-28T04:00:00Z","v":212927,"vw":69.093738},{"c":68.96,"h":69.115,"l":68.7681,"n":2503,"o":69,"t":"2026-08-31T04:00:00Z","v":520800,"vw":68.985368},{"c":68.87,"h":69.35,"l":68.72,"n":1999,"o":68.97,"t":"2026-09-01T04:00:00Z","v":236666,"vw":68.897959},{"c":69.21,"h":69.3698,"l":68.91,"n":2289,"o":69.07,"t":"2026-09-02T04:00:00Z","v":348123,"vw":69.217496},{"c":69.68,"h":69.82,"l":69.29,"n":3264,"o":69.54,"t":"2026-09-03T04:00:00Z","v":388470,"vw":69.618323},{"c":69,"h":69.45,"l":68.94,"n":2567,"o":69.45,"t":"2026-09-04T04:00:00Z","v":353409,"vw":69.128401},{"c":67.9,"h":68.81,"l":67.855,"n":4693,"o":68.8,"t":"2026-09-08T04:00:00Z","v":713063,"vw":68.046335},{"c":67.61,"h":68.01,"l":67.42,"n":2308,"o":68.01,"t":"2026-09-09T04:00:00Z","v":378884,"vw":67.599124},{"c":67.62,"h":67.78,"l":67.455,"n":1686,"o":67.77,"t":"2026-09-10T04:00:00Z","v":214450,"vw":67.615705},{"c":68.47,"h":68.49,"l":68.09,"n":1593,"o":68.1,"t":"2026-09-11T04:00:00Z","v":188358,"vw":68.312058},{"c":68.91,"h":69.37,"l":68.69,"n":2334,"o":68.98,"t":"2026-09-14T04:00:00Z","v":279614,"vw":68.916345},{"c":68.49,"h":68.68,"l":68.13,"n":2134,"o":68.38,"t":"2026-09-15T04:00:00Z","v":298178,"vw":68.46921},{"c":67.41,"h":68.36,"l":67.09,"n":2433,"o":68.36,"t":"2026-09-16T04:00:00Z","v":259726,"vw":67.775252},{"c":67.59,"h":67.83,"l":67.31,"n":3261,"o":67.83,"t":"2026-09-17T04:00:00Z","v":494533,"vw":67.527689},{"c":66.94,"h":67.47,"l":66.7713,"n":2240,"o":67.47,"t":"2026-09-18T04:00:00Z","v":238446,"vw":66.972572},{"c":66.8,"h":67.37,"l":66.7301,"n":2910,"o":67.3,"t":"2026-09-21T04:00:00Z","v":391049,"vw":66.87411},{"c":66.4,"h":67.02,"l":66.29,"n":2739,"o":66.99,"t":"2026-09-22T04:00:00Z","v":293246,"vw":66.537716},{"c":66.03,"h":66.53,"l":65.98,"n":2161,"o":66.48,"t":"2026-09-23T04:00:00Z","v":242461,"vw":66.261327},{"c":65.34,"h":66.325,"l":65.28,"n":3034,"o":66.11,"t":"2026-09-24T04:00:00Z","v":383681,"vw":65.56209},{"c":65.52,"h":65.6224,"l":65.1435,"n":1685,"o":65.24,"t":"2026-09-25T04:00:00Z","v":213713,"vw":65.450519},{"c":65.1,"h":65.37,"l":64.97,"n":1988,"o":65.3,"t":"2026-09-28T04:00:00Z","v":282826,"vw":65.189368},{"c":64.89,"h":64.97,"l":64.595,"n":2209,"o":64.91,"t":"2026-09-29T04:00:00Z","v":281802,"vw":64.747459},{"c":64.51,"h":65.08,"l":64.5,"n":1910,"o":64.89,"t":"2026-09-30T04:00:00Z","v":225143,"vw":64.822284},{"c":65.37,"h":65.915,"l":65.1,"n":3272,"o":65.26,"t":"2026-10-01T04:00:00Z","v":499798,"vw":65.437255},{"c":64.98,"h":65.49,"l":64.9399,"n":2568,"o":65.49,"t":"2026-10-02T04:00:00Z","v":266299,"vw":65.091388},{"c":65.05,"h":65.0777,"l":64.51,"n":2407,"o":64.78,"t":"2026-10-05T04:00:00Z","v":269440,"vw":64.908088},{"c":65.21,"h":65.39,"l":65.08,"n":2363,"o":65.24,"t":"2026-10-06T04:00:00Z","v":269728,"vw":65.239713},{"c":65.14,"h":65.36,"l":64.99,"n":2417,"o":65.08,"t":"2026-10-07T04:00:00Z","v":254269,"vw":65.177102},{"c":66.32,"h":66.335,"l":64.97,"n":2740,"o":65.21,"t":"2026-10-08T04:00:00Z","v":345943,"vw":65.651708},{"c":66.17,"h":66.22,"l":65.98,"n":1793,"o":66.07,"t":"2026-10-09T04:00:00Z","v":166603,"vw":66.133474},{"c":66.64,"h":66.74,"l":66.4258,"n":2861,"o":66.43,"t":"2026-10-12T04:00:00Z","v":381771,"vw":66.560912},{"c":66.87,"h":67.2499,"l":66.682,"n":2238,"o":67.13,"t":"2026-10-13T04:00:00Z","v":366557,"vw":66.923521},{"c":67.35,"h":67.35,"l":66.78,"n":3337,"o":66.92,"t":"2026-10-14T04:00:00Z","v":507288,"vw":67.070227},{"c":68.38,"h":68.62,"l":67.9424,"n":3421,"o":67.99,"t":"2026-10-15T04:00:00Z","v":468487,"vw":68.409214},{"c":68.8,"h":69.17,"l":68.39,"n":3853,"o":68.84,"t":"2026-10-16T04:00:00Z","v":577515,"vw":68.716207},{"c":68.63,"h":68.77,"l":68.39,"n":3328,"o":68.69,"t":"2026-10-19T04:00:00Z","v":420895,"vw":68.608732},{"c":69.69,"h":69.71,"l":69.03,"n":3439,"o":69.05,"t":"2026-10-20T04:00:00Z","v":479927,"vw":69.485878},{"c":69.78,"h":69.83,"l":69.41,"n":3362,"o":69.6,"t":"2026-10-21T04:00:00Z","v":460087,"vw":69.591772},{"c":71.64,"h":71.64,"l":69.805,"n":5152,"o":69.87,"t":"2026-10-22T04:00:00Z","v":1196354,"vw":70.518634}],"volatilityBars":[{"c":67.01,"h":67.1,"l":67.01,"n":30,"o":67.1,"t":"2026-09-21T11:00:00Z","v":2603,"vw":67.017573},{"c":67.0351,"h":67.37,"l":67.0351,"n":173,"o":67.3,"t":"2026-09-21T13:30:00Z","v":19744,"vw":67.269217},{"c":66.9,"h":67,"l":66.88,"n":175,"o":67,"t":"2026-09-21T13:45:00Z","v":24543,"vw":66.92132},{"c":66.845,"h":66.95,"l":66.79,"n":171,"o":66.905,"t":"2026-09-21T14:00:00Z","v":15314,"vw":66.818213},{"c":66.87,"h":66.92,"l":66.845,"n":61,"o":66.845,"t":"2026-09-21T14:15:00Z","v":2447,"vw":66.885146},{"c":66.85,"h":66.85,"l":66.77,"n":60,"o":66.81,"t":"2026-09-21T14:30:00Z","v":4976,"vw":66.808743},{"c":66.83,"h":66.87,"l":66.79,"n":77,"o":66.79,"t":"2026-09-21T14:45:00Z","v":7848,"vw":66.836796},{"c":66.81,"h":66.81,"l":66.78,"n":38,"o":66.8,"t":"2026-09-21T15:00:00Z","v":4507,"vw":66.796971},{"c":66.74,"h":66.85,"l":66.7301,"n":132,"o":66.81,"t":"2026-09-21T15:15:00Z","v":29838,"vw":66.806824},{"c":66.845,"h":66.85,"l":66.76,"n":146,"o":66.7701,"t":"2026-09-21T15:30:00Z","v":10491,"vw":66.798437},{"c":66.8601,"h":66.8801,"l":66.85,"n":50,"o":66.88,"t":"2026-09-21T15:45:00Z","v":4278,"vw":66.869091},{"c":66.9299,"h":66.949,"l":66.86,"n":44,"o":66.8651,"t":"2026-09-21T16:00:00Z","v":6621,"vw":66.90963},{"c":66.91,"h":66.94,"l":66.89,"n":32,"o":66.9299,"t":"2026-09-21T16:15:00Z","v":5200,"vw":66.919839},{"c":66.8899,"h":66.9459,"l":66.8899,"n":40,"o":66.91,"t":"2026-09-21T16:30:00Z","v":2592,"vw":66.923352},{"c":66.855,"h":66.89,"l":66.85,"n":32,"o":66.89,"t":"2026-09-21T16:45:00Z","v":4320,"vw":66.864903},{"c":66.88,"h":66.9,"l":66.86,"n":56,"o":66.9,"t":"2026-09-21T17:00:00Z","v":10004,"vw":66.877736},{"c":66.95,"h":66.9699,"l":66.9,"n":50,"o":66.9,"t":"2026-09-21T17:15:00Z","v":8403,"vw":66.933004},{"c":66.89,"h":66.941,"l":66.8701,"n":75,"o":66.9401,"t":"2026-09-21T17:30:00Z","v":14244,"vw":66.92},{"c":66.89,"h":66.8999,"l":66.8401,"n":144,"o":66.88,"t":"2026-09-21T17:45:00Z","v":12433,"vw":66.873077},{"c":66.8999,"h":66.97,"l":66.8999,"n":51,"o":66.904,"t":"2026-09-21T18:00:00Z","v":5151,"vw":66.920624},{"c":66.92,"h":66.92,"l":66.88,"n":68,"o":66.9,"t":"2026-09-21T18:15:00Z","v":21174,"vw":66.883524},{"c":66.93,"h":66.94,"l":66.91,"n":76,"o":66.91,"t":"2026-09-21T18:30:00Z","v":15300,"vw":66.926714},{"c":66.98,"h":67,"l":66.9501,"n":43,"o":66.96,"t":"2026-09-21T18:45:00Z","v":9999,"vw":66.968094},{"c":66.9283,"h":66.96,"l":66.91,"n":38,"o":66.955,"t":"2026-09-21T19:00:00Z","v":9548,"vw":66.932074},{"c":66.858,"h":66.92,"l":66.8382,"n":46,"o":66.915,"t":"2026-09-21T19:15:00Z","v":5343,"vw":66.883455},{"c":66.81,"h":66.84,"l":66.8,"n":102,"o":66.8,"t":"2026-09-21T19:30:00Z","v":8449,"vw":66.824213},{"c":66.78,"h":66.81,"l":66.76,"n":332,"o":66.8,"t":"2026-09-21T19:45:00Z","v":98369,"vw":66.797547},{"c":66.78,"h":66.8,"l":66.78,"n":11,"o":66.8,"t":"2026-09-21T20:00:00Z","v":18902,"vw":66.789573},{"c":66.7486,"h":67.02,"l":66.7397,"n":280,"o":66.99,"t":"2026-09-22T13:30:00Z","v":40880,"vw":66.825927},{"c":66.563,"h":66.74,"l":66.563,"n":173,"o":66.73,"t":"2026-09-22T13:45:00Z","v":26560,"vw":66.66266},{"c":66.575,"h":66.68,"l":66.555,"n":118,"o":66.59,"t":"2026-09-22T14:00:00Z","v":7391,"vw":66.615797},{"c":66.38,"h":66.57,"l":66.38,"n":187,"o":66.57,"t":"2026-09-22T14:15:00Z","v":16219,"vw":66.497998},{"c":66.4301,"h":66.4501,"l":66.3218,"n":102,"o":66.3557,"t":"2026-09-22T14:30:00Z","v":12446,"vw":66.382882},{"c":66.43,"h":66.4599,"l":66.4021,"n":82,"o":66.43,"t":"2026-09-22T14:45:00Z","v":13337,"vw":66.430789},{"c":66.41,"h":66.48,"l":66.4,"n":63,"o":66.4377,"t":"2026-09-22T15:00:00Z","v":5140,"vw":66.44213},{"c":66.41,"h":66.45,"l":66.41,"n":50,"o":66.42,"t":"2026-09-22T15:15:00Z","v":8807,"vw":66.426419},{"c":66.35,"h":66.4,"l":66.29,"n":128,"o":66.4,"t":"2026-09-22T15:30:00Z","v":13834,"vw":66.3352},{"c":66.4,"h":66.41,"l":66.3413,"n":67,"o":66.35,"t":"2026-09-22T15:45:00Z","v":9727,"vw":66.379708},{"c":66.5,"h":66.5,"l":66.43,"n":47,"o":66.435,"t":"2026-09-22T16:00:00Z","v":7095,"vw":66.460434},{"c":66.5,"h":66.5,"l":66.43,"n":66,"o":66.49,"t":"2026-09-22T16:15:00Z","v":6420,"vw":66.45913},{"c":66.53,"h":66.5599,"l":66.52,"n":23,"o":66.52,"t":"2026-09-22T16:30:00Z","v":2865,"vw":66.535413},{"c":66.5121,"h":66.58,"l":66.5,"n":43,"o":66.54,"t":"2026-09-22T16:45:00Z","v":6015,"vw":66.529195},{"c":66.43,"h":66.5,"l":66.41,"n":35,"o":66.5,"t":"2026-09-22T17:00:00Z","v":5589,"vw":66.450472},{"c":66.49,"h":66.49,"l":66.41,"n":33,"o":66.44,"t":"2026-09-22T17:15:00Z","v":7362,"vw":66.45425},{"c":66.54,"h":66.54,"l":66.5,"n":53,"o":66.5,"t":"2026-09-22T17:30:00Z","v":7517,"vw":66.525684},{"c":66.54,"h":66.54,"l":66.5001,"n":54,"o":66.5275,"t":"2026-09-22T17:45:00Z","v":7489,"vw":66.519029},{"c":66.5,"h":66.5481,"l":66.5,"n":37,"o":66.53,"t":"2026-09-22T18:00:00Z","v":4332,"vw":66.528286},{"c":66.5093,"h":66.5199,"l":66.48,"n":51,"o":66.5178,"t":"2026-09-22T18:15:00Z","v":5128,"vw":66.506186},{"c":66.47,"h":66.5118,"l":66.47,"n":62,"o":66.5,"t":"2026-09-22T18:30:00Z","v":7543,"vw":66.495901},{"c":66.48,"h":66.495,"l":66.47,"n":54,"o":66.475,"t":"2026-09-22T18:45:00Z","v":5413,"vw":66.486142},{"c":66.4614,"h":66.52,"l":66.455,"n":75,"o":66.495,"t":"2026-09-22T19:00:00Z","v":5896,"vw":66.48739},{"c":66.51,"h":66.51,"l":66.4609,"n":67,"o":66.4759,"t":"2026-09-22T19:15:00Z","v":5682,"vw":66.490855},{"c":66.55,"h":66.56,"l":66.52,"n":145,"o":66.52,"t":"2026-09-22T19:30:00Z","v":17690,"vw":66.547535},{"c":66.39,"h":66.59,"l":66.35,"n":190,"o":66.55,"t":"2026-09-22T19:45:00Z","v":28862,"vw":66.472001},{"c":66.4,"h":66.4,"l":66.4,"n":6,"o":66.4,"t":"2026-09-22T20:00:00Z","v":1808,"vw":66.4},{"c":66.4,"h":66.4,"l":66.4,"n":2,"o":66.4,"t":"2026-09-23T12:45:00Z","v":300,"vw":66.4},{"c":66.3,"h":66.51,"l":66.29,"n":128,"o":66.48,"t":"2026-09-23T13:30:00Z","v":13961,"vw":66.444768},{"c":66.26,"h":66.3095,"l":66.2,"n":62,"o":66.28,"t":"2026-09-23T13:45:00Z","v":4822,"vw":66.249259},{"c":66.44,"h":66.44,"l":66.13,"n":80,"o":66.24,"t":"2026-09-23T14:00:00Z","v":14897,"vw":66.257805},{"c":66.3604,"h":66.53,"l":66.3604,"n":67,"o":66.43,"t":"2026-09-23T14:15:00Z","v":5895,"vw":66.485391},{"c":66.35,"h":66.44,"l":66.35,"n":17,"o":66.44,"t":"2026-09-23T14:30:00Z","v":2387,"vw":66.420868},{"c":66.31,"h":66.3923,"l":66.27,"n":65,"o":66.33,"t":"2026-09-23T14:45:00Z","v":16503,"vw":66.326084},{"c":66.34,"h":66.34,"l":66.27,"n":62,"o":66.31,"t":"2026-09-23T15:00:00Z","v":9079,"vw":66.310984},{"c":66.36,"h":66.4,"l":66.3,"n":41,"o":66.3,"t":"2026-09-23T15:15:00Z","v":6040,"vw":66.342166},{"c":66.39,"h":66.39,"l":66.33,"n":59,"o":66.33,"t":"2026-09-23T15:30:00Z","v":9764,"vw":66.368376},{"c":66.385,"h":66.4024,"l":66.37,"n":49,"o":66.38,"t":"2026-09-23T15:45:00Z","v":3257,"vw":66.389594},{"c":66.38,"h":66.38,"l":66.355,"n":34,"o":66.36,"t":"2026-09-23T16:00:00Z","v":4196,"vw":66.365532},{"c":66.39,"h":66.39,"l":66.35,"n":41,"o":66.39,"t":"2026-09-23T16:15:00Z","v":16364,"vw":66.371406},{"c":66.33,"h":66.41,"l":66.31,"n":42,"o":66.41,"t":"2026-09-23T16:30:00Z","v":5638,"vw":66.336673},{"c":66.27,"h":66.3,"l":66.23,"n":56,"o":66.3,"t":"2026-09-23T16:45:00Z","v":5345,"vw":66.261799},{"c":66.23,"h":66.275,"l":66.1948,"n":53,"o":66.275,"t":"2026-09-23T17:00:00Z","v":7053,"vw":66.237653},{"c":66.27,"h":66.2899,"l":66.22,"n":40,"o":66.225,"t":"2026-09-23T17:15:00Z","v":3723,"vw":66.241179},{"c":66.34,"h":66.34,"l":66.24,"n":61,"o":66.26,"t":"2026-09-23T17:30:00Z","v":8546,"vw":66.275017},{"c":66.38,"h":66.38,"l":66.32,"n":148,"o":66.35,"t":"2026-09-23T17:45:00Z","v":12159,"vw":66.356593},{"c":66.305,"h":66.38,"l":66.3,"n":49,"o":66.38,"t":"2026-09-23T18:00:00Z","v":5473,"vw":66.313565},{"c":66.22,"h":66.3,"l":66.22,"n":62,"o":66.3,"t":"2026-09-23T18:15:00Z","v":8001,"vw":66.254522},{"c":66.13,"h":66.2,"l":66.13,"n":83,"o":66.2,"t":"2026-09-23T18:30:00Z","v":7971,"vw":66.16633},{"c":66.1491,"h":66.1491,"l":66.11,"n":39,"o":66.12,"t":"2026-09-23T18:45:00Z","v":5397,"vw":66.123338},{"c":66.14,"h":66.145,"l":66.1101,"n":66,"o":66.14,"t":"2026-09-23T19:00:00Z","v":9454,"vw":66.134569},{"c":66.1,"h":66.1399,"l":66.08,"n":70,"o":66.1399,"t":"2026-09-23T19:15:00Z","v":10670,"vw":66.116534},{"c":66.09,"h":66.115,"l":66.08,"n":87,"o":66.11,"t":"2026-09-23T19:30:00Z","v":14913,"vw":66.099267},{"c":66.01,"h":66.14,"l":65.98,"n":199,"o":66.12,"t":"2026-09-23T19:45:00Z","v":21544,"vw":66.034415},{"c":66.03,"h":66.03,"l":66.03,"n":6,"o":66.03,"t":"2026-09-23T20:00:00Z","v":1762,"vw":66.03},{"c":65.9801,"h":65.9801,"l":65.9801,"n":1,"o":65.9801,"t":"2026-09-23T21:00:00Z","v":441,"vw":65.9801},{"c":65.94,"h":66.325,"l":65.8994,"n":180,"o":66.11,"t":"2026-09-24T13:30:00Z","v":17302,"vw":66.03957},{"c":65.92,"h":65.9562,"l":65.87,"n":61,"o":65.89,"t":"2026-09-24T13:45:00Z","v":6192,"vw":65.932384},{"c":65.94,"h":65.95,"l":65.875,"n":49,"o":65.875,"t":"2026-09-24T14:00:00Z","v":5254,"vw":65.91746},{"c":65.785,"h":65.96,"l":65.775,"n":78,"o":65.9,"t":"2026-09-24T14:15:00Z","v":6140,"vw":65.832512},{"c":65.76,"h":65.8001,"l":65.73,"n":100,"o":65.79,"t":"2026-09-24T14:30:00Z","v":13386,"vw":65.760443},{"c":65.66,"h":65.76,"l":65.66,"n":100,"o":65.75,"t":"2026-09-24T14:45:00Z","v":10010,"vw":65.716774},{"c":65.565,"h":65.65,"l":65.565,"n":85,"o":65.64,"t":"2026-09-24T15:00:00Z","v":7715,"vw":65.610412},{"c":65.58,"h":65.619,"l":65.565,"n":48,"o":65.57,"t":"2026-09-24T15:15:00Z","v":3953,"vw":65.595178},{"c":65.56,"h":65.575,"l":65.53,"n":57,"o":65.54,"t":"2026-09-24T15:30:00Z","v":11408,"vw":65.544734},{"c":65.52,"h":65.57,"l":65.49,"n":90,"o":65.56,"t":"2026-09-24T15:45:00Z","v":44978,"vw":65.536128},{"c":65.5,"h":65.505,"l":65.455,"n":56,"o":65.505,"t":"2026-09-24T16:00:00Z","v":4831,"vw":65.475064},{"c":65.645,"h":65.68,"l":65.51,"n":120,"o":65.52,"t":"2026-09-24T16:15:00Z","v":13149,"vw":65.600005},{"c":65.555,"h":65.63,"l":65.555,"n":71,"o":65.63,"t":"2026-09-24T16:30:00Z","v":6237,"vw":65.605213},{"c":65.58,"h":65.66,"l":65.55,"n":85,"o":65.55,"t":"2026-09-24T16:45:00Z","v":15547,"vw":65.604637},{"c":65.58,"h":65.58,"l":65.51,"n":88,"o":65.55,"t":"2026-09-24T17:00:00Z","v":12172,"vw":65.53728},{"c":65.48,"h":65.5899,"l":65.47,"n":106,"o":65.5799,"t":"2026-09-24T17:15:00Z","v":12840,"vw":65.515511},{"c":65.49,"h":65.51,"l":65.45,"n":150,"o":65.49,"t":"2026-09-24T17:30:00Z","v":15752,"vw":65.480509},{"c":65.55,"h":65.5524,"l":65.48,"n":159,"o":65.48,"t":"2026-09-24T17:45:00Z","v":11741,"vw":65.527833},{"c":65.53,"h":65.56,"l":65.47,"n":132,"o":65.56,"t":"2026-09-24T18:00:00Z","v":11226,"vw":65.502264},{"c":65.56,"h":65.582,"l":65.5,"n":95,"o":65.53,"t":"2026-09-24T18:15:00Z","v":22795,"vw":65.556654},{"c":65.505,"h":65.56,"l":65.48,"n":164,"o":65.56,"t":"2026-09-24T18:30:00Z","v":27176,"vw":65.51829},{"c":65.485,"h":65.53,"l":65.485,"n":94,"o":65.53,"t":"2026-09-24T18:45:00Z","v":19945,"vw":65.503142},{"c":65.47,"h":65.49,"l":65.44,"n":61,"o":65.49,"t":"2026-09-24T19:00:00Z","v":6613,"vw":65.469238},{"c":65.425,"h":65.48,"l":65.42,"n":121,"o":65.47,"t":"2026-09-24T19:15:00Z","v":13014,"vw":65.441897},{"c":65.4611,"h":65.48,"l":65.42,"n":122,"o":65.445,"t":"2026-09-24T19:30:00Z","v":13455,"vw":65.448488},{"c":65.29,"h":65.47,"l":65.28,"n":271,"o":65.46,"t":"2026-09-24T19:45:00Z","v":38424,"vw":65.364461},{"c":65.34,"h":65.34,"l":65.34,"n":9,"o":65.34,"t":"2026-09-24T20:00:00Z","v":6409,"vw":65.34},{"c":65.07,"h":65.07,"l":65.07,"n":1,"o":65.07,"t":"2026-09-24T21:15:00Z","v":500,"vw":65.07},{"c":65.275,"h":65.33,"l":65.185,"n":122,"o":65.24,"t":"2026-09-25T13:30:00Z","v":21057,"vw":65.232131},{"c":65.305,"h":65.3236,"l":65.22,"n":60,"o":65.24,"t":"2026-09-25T13:45:00Z","v":4305,"vw":65.287196},{"c":65.1951,"h":65.31,"l":65.1435,"n":57,"o":65.31,"t":"2026-09-25T14:00:00Z","v":9026,"vw":65.239568},{"c":65.405,"h":65.405,"l":65.2801,"n":40,"o":65.2801,"t":"2026-09-25T14:15:00Z","v":4079,"vw":65.331244},{"c":65.4799,"h":65.4799,"l":65.37,"n":52,"o":65.435,"t":"2026-09-25T14:30:00Z","v":8347,"vw":65.411855},{"c":65.4376,"h":65.4604,"l":65.3801,"n":32,"o":65.4604,"t":"2026-09-25T14:45:00Z","v":8442,"vw":65.429119},{"c":65.43,"h":65.5022,"l":65.43,"n":21,"o":65.46,"t":"2026-09-25T15:00:00Z","v":2512,"vw":65.469891},{"c":65.47,"h":65.5114,"l":65.44,"n":30,"o":65.44,"t":"2026-09-25T15:15:00Z","v":3180,"vw":65.476599},{"c":65.43,"h":65.51,"l":65.43,"n":25,"o":65.49,"t":"2026-09-25T15:30:00Z","v":2567,"vw":65.485},{"c":65.45,"h":65.45,"l":65.39,"n":25,"o":65.39,"t":"2026-09-25T15:45:00Z","v":9634,"vw":65.409378},{"c":65.58,"h":65.6224,"l":65.5,"n":35,"o":65.5024,"t":"2026-09-25T16:00:00Z","v":4736,"vw":65.544023},{"c":65.5799,"h":65.58,"l":65.52,"n":20,"o":65.5716,"t":"2026-09-25T16:15:00Z","v":12503,"vw":65.577732},{"c":65.56,"h":65.6,"l":65.54,"n":41,"o":65.6,"t":"2026-09-25T16:30:00Z","v":5078,"vw":65.550307},{"c":65.47,"h":65.5099,"l":65.47,"n":30,"o":65.5,"t":"2026-09-25T16:45:00Z","v":12350,"vw":65.498952},{"c":65.5199,"h":65.542,"l":65.46,"n":38,"o":65.46,"t":"2026-09-25T17:00:00Z","v":2862,"vw":65.519552},{"c":65.5,"h":65.5199,"l":65.47,"n":27,"o":65.5199,"t":"2026-09-25T17:15:00Z","v":2149,"vw":65.496216},{"c":65.5,"h":65.51,"l":65.47,"n":31,"o":65.51,"t":"2026-09-25T17:30:00Z","v":5500,"vw":65.479977},{"c":65.48,"h":65.49,"l":65.47,"n":75,"o":65.49,"t":"2026-09-25T17:45:00Z","v":2179,"vw":65.479329},{"c":65.43,"h":65.48,"l":65.43,"n":19,"o":65.48,"t":"2026-09-25T18:00:00Z","v":1516,"vw":65.449914},{"c":65.45,"h":65.4639,"l":65.44,"n":28,"o":65.46,"t":"2026-09-25T18:15:00Z","v":2339,"vw":65.451017},{"c":65.44,"h":65.4915,"l":65.435,"n":31,"o":65.4915,"t":"2026-09-25T18:30:00Z","v":2947,"vw":65.469033},{"c":65.478,"h":65.49,"l":65.45,"n":22,"o":65.45,"t":"2026-09-25T18:45:00Z","v":2166,"vw":65.474926},{"c":65.525,"h":65.53,"l":65.48,"n":43,"o":65.52,"t":"2026-09-25T19:00:00Z","v":5734,"vw":65.514317},{"c":65.44,"h":65.54,"l":65.44,"n":48,"o":65.53,"t":"2026-09-25T19:15:00Z","v":8369,"vw":65.497941},{"c":65.51,"h":65.51,"l":65.44,"n":143,"o":65.44,"t":"2026-09-25T19:30:00Z","v":23099,"vw":65.4685},{"c":65.5,"h":65.57,"l":65.47,"n":141,"o":65.54,"t":"2026-09-25T19:45:00Z","v":38444,"vw":65.538387},{"c":65.52,"h":65.52,"l":65.52,"n":4,"o":65.52,"t":"2026-09-25T20:00:00Z","v":1813,"vw":65.52},{"c":65.55,"h":65.55,"l":65.55,"n":4,"o":65.55,"t":"2026-09-28T11:00:00Z","v":403,"vw":65.55},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-09-28T12:45:00Z","v":150,"vw":66.1},{"c":65.51,"h":65.51,"l":65.51,"n":24,"o":65.51,"t":"2026-09-28T13:00:00Z","v":513,"vw":65.51},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-09-28T13:15:00Z","v":100,"vw":65.51},{"c":65.08,"h":65.32,"l":64.97,"n":269,"o":65.3,"t":"2026-09-28T13:30:00Z","v":31295,"vw":65.19158},{"c":65.13,"h":65.17,"l":65.0796,"n":42,"o":65.105,"t":"2026-09-28T13:45:00Z","v":5198,"vw":65.110468},{"c":65.22,"h":65.3,"l":65.1,"n":128,"o":65.16,"t":"2026-09-28T14:00:00Z","v":80030,"vw":65.279525},{"c":65.2,"h":65.255,"l":65.135,"n":47,"o":65.255,"t":"2026-09-28T14:15:00Z","v":7287,"vw":65.195577},{"c":65.135,"h":65.18,"l":65.13,"n":85,"o":65.175,"t":"2026-09-28T14:30:00Z","v":28988,"vw":65.154281},{"c":65.08,"h":65.14,"l":65.07,"n":31,"o":65.13,"t":"2026-09-28T14:45:00Z","v":5614,"vw":65.122252},{"c":65.0782,"h":65.085,"l":65,"n":38,"o":65.04,"t":"2026-09-28T15:00:00Z","v":2475,"vw":65.03915},{"c":65.02,"h":65.11,"l":65,"n":54,"o":65.0952,"t":"2026-09-28T15:15:00Z","v":9215,"vw":65.060401},{"c":65.09,"h":65.1,"l":65.0399,"n":23,"o":65.045,"t":"2026-09-28T15:30:00Z","v":4906,"vw":65.075447},{"c":65.04,"h":65.0878,"l":65.04,"n":43,"o":65.08,"t":"2026-09-28T15:45:00Z","v":9716,"vw":65.059075},{"c":65.0399,"h":65.05,"l":65,"n":25,"o":65.04,"t":"2026-09-28T16:00:00Z","v":1353,"vw":65.031097},{"c":65.26,"h":65.26,"l":65.01,"n":46,"o":65.03,"t":"2026-09-28T16:15:00Z","v":5838,"vw":65.113077},{"c":65.17,"h":65.25,"l":65.17,"n":16,"o":65.25,"t":"2026-09-28T16:30:00Z","v":2210,"vw":65.197653},{"c":65.1991,"h":65.1991,"l":65.145,"n":23,"o":65.18,"t":"2026-09-28T16:45:00Z","v":5874,"vw":65.157584},{"c":65.32,"h":65.37,"l":65.17,"n":40,"o":65.185,"t":"2026-09-28T17:00:00Z","v":6935,"vw":65.268387},{"c":65.2552,"h":65.2899,"l":65.2552,"n":12,"o":65.28,"t":"2026-09-28T17:15:00Z","v":2307,"vw":65.265749},{"c":65.2199,"h":65.22,"l":65.19,"n":18,"o":65.22,"t":"2026-09-28T17:30:00Z","v":3754,"vw":65.212383},{"c":65.2101,"h":65.235,"l":65.21,"n":101,"o":65.2178,"t":"2026-09-28T17:45:00Z","v":3217,"vw":65.21489},{"c":65.2177,"h":65.24,"l":65.215,"n":35,"o":65.23,"t":"2026-09-28T18:00:00Z","v":8421,"vw":65.229556},{"c":65.2,"h":65.2261,"l":65.17,"n":37,"o":65.2261,"t":"2026-09-28T18:15:00Z","v":2613,"vw":65.203657},{"c":65.2028,"h":65.21,"l":65.16,"n":28,"o":65.17,"t":"2026-09-28T18:30:00Z","v":9885,"vw":65.194068},{"c":65.15,"h":65.2,"l":65.13,"n":50,"o":65.185,"t":"2026-09-28T18:45:00Z","v":4618,"vw":65.164428},{"c":65.1059,"h":65.15,"l":65.1,"n":51,"o":65.13,"t":"2026-09-28T19:00:00Z","v":6360,"vw":65.133713},{"c":65.09,"h":65.095,"l":65.07,"n":44,"o":65.08,"t":"2026-09-28T19:15:00Z","v":4184,"vw":65.080282},{"c":65.12,"h":65.12,"l":65.08,"n":58,"o":65.09,"t":"2026-09-28T19:30:00Z","v":7109,"vw":65.098823},{"c":65.08,"h":65.119,"l":65.04,"n":122,"o":65.1099,"t":"2026-09-28T19:45:00Z","v":13092,"vw":65.085149},{"c":65.1,"h":65.1,"l":65.1,"n":5,"o":65.1,"t":"2026-09-28T20:00:00Z","v":1994,"vw":65.1},{"c":64.84,"h":65.11,"l":64.84,"n":13,"o":65.11,"t":"2026-09-29T13:15:00Z","v":462,"vw":64.935422},{"c":64.8599,"h":64.91,"l":64.67,"n":153,"o":64.91,"t":"2026-09-29T13:30:00Z","v":17441,"vw":64.870333},{"c":64.83,"h":64.87,"l":64.8001,"n":56,"o":64.83,"t":"2026-09-29T13:45:00Z","v":8341,"vw":64.832922},{"c":64.9142,"h":64.95,"l":64.8401,"n":64,"o":64.95,"t":"2026-09-29T14:00:00Z","v":16323,"vw":64.896809},{"c":64.82,"h":64.97,"l":64.81,"n":85,"o":64.97,"t":"2026-09-29T14:15:00Z","v":10422,"vw":64.851629},{"c":64.7,"h":64.8249,"l":64.69,"n":55,"o":64.8249,"t":"2026-09-29T14:30:00Z","v":7025,"vw":64.740282},{"c":64.685,"h":64.7,"l":64.66,"n":37,"o":64.68,"t":"2026-09-29T14:45:00Z","v":3619,"vw":64.684517},{"c":64.62,"h":64.65,"l":64.61,"n":48,"o":64.64,"t":"2026-09-29T15:00:00Z","v":8517,"vw":64.622341},{"c":64.61,"h":64.63,"l":64.595,"n":58,"o":64.63,"t":"2026-09-29T15:15:00Z","v":6889,"vw":64.609942},{"c":64.71,"h":64.72,"l":64.63,"n":24,"o":64.63,"t":"2026-09-29T15:30:00Z","v":9712,"vw":64.681265},{"c":64.6918,"h":64.74,"l":64.68,"n":51,"o":64.73,"t":"2026-09-29T15:45:00Z","v":13765,"vw":64.70683},{"c":64.695,"h":64.71,"l":64.65,"n":53,"o":64.6601,"t":"2026-09-29T16:00:00Z","v":28199,"vw":64.674114},{"c":64.6899,"h":64.7,"l":64.67,"n":36,"o":64.69,"t":"2026-09-29T16:15:00Z","v":3441,"vw":64.688773},{"c":64.675,"h":64.68,"l":64.66,"n":24,"o":64.68,"t":"2026-09-29T16:30:00Z","v":2417,"vw":64.669777},{"c":64.68,"h":64.68,"l":64.65,"n":76,"o":64.65,"t":"2026-09-29T16:45:00Z","v":8147,"vw":64.664132},{"c":64.66,"h":64.67,"l":64.63,"n":36,"o":64.67,"t":"2026-09-29T17:00:00Z","v":3009,"vw":64.658518},{"c":64.63,"h":64.67,"l":64.63,"n":60,"o":64.6582,"t":"2026-09-29T17:15:00Z","v":21120,"vw":64.649818},{"c":64.72,"h":64.72,"l":64.65,"n":45,"o":64.66,"t":"2026-09-29T17:30:00Z","v":9486,"vw":64.702993},{"c":64.71,"h":64.7299,"l":64.66,"n":129,"o":64.72,"t":"2026-09-29T17:45:00Z","v":8020,"vw":64.707056},{"c":64.68,"h":64.75,"l":64.68,"n":107,"o":64.72,"t":"2026-09-29T18:00:00Z","v":12038,"vw":64.73001},{"c":64.73,"h":64.81,"l":64.73,"n":25,"o":64.74,"t":"2026-09-29T18:15:00Z","v":4797,"vw":64.754608},{"c":64.78,"h":64.81,"l":64.71,"n":42,"o":64.76,"t":"2026-09-29T18:30:00Z","v":11043,"vw":64.762369},{"c":64.74,"h":64.8,"l":64.7,"n":54,"o":64.7901,"t":"2026-09-29T18:45:00Z","v":5467,"vw":64.738644},{"c":64.79,"h":64.8018,"l":64.73,"n":70,"o":64.75,"t":"2026-09-29T19:00:00Z","v":6720,"vw":64.779142},{"c":64.83,"h":64.84,"l":64.78,"n":51,"o":64.8,"t":"2026-09-29T19:15:00Z","v":24458,"vw":64.805499},{"c":64.83,"h":64.88,"l":64.83,"n":39,"o":64.86,"t":"2026-09-29T19:30:00Z","v":6267,"vw":64.853698},{"c":64.85,"h":64.88,"l":64.8101,"n":128,"o":64.8101,"t":"2026-09-29T19:45:00Z","v":9751,"vw":64.841054},{"c":64.89,"h":64.89,"l":64.89,"n":7,"o":64.89,"t":"2026-09-29T20:00:00Z","v":2575,"vw":64.89},{"c":65.04,"h":65.08,"l":64.88,"n":94,"o":64.89,"t":"2026-09-30T13:30:00Z","v":17000,"vw":65.052429},{"c":64.89,"h":65.015,"l":64.89,"n":17,"o":64.98,"t":"2026-09-30T13:45:00Z","v":1344,"vw":64.96988},{"c":64.855,"h":64.935,"l":64.817,"n":104,"o":64.87,"t":"2026-09-30T14:00:00Z","v":11235,"vw":64.890277},{"c":64.84,"h":64.9532,"l":64.84,"n":23,"o":64.87,"t":"2026-09-30T14:15:00Z","v":1678,"vw":64.907674},{"c":64.94,"h":65,"l":64.84,"n":60,"o":64.84,"t":"2026-09-30T14:30:00Z","v":4686,"vw":64.95362},{"c":65.01,"h":65.035,"l":64.93,"n":51,"o":64.93,"t":"2026-09-30T14:45:00Z","v":6089,"vw":64.998456},{"c":64.975,"h":65.0028,"l":64.955,"n":24,"o":64.965,"t":"2026-09-30T15:00:00Z","v":2406,"vw":64.979372},{"c":64.9519,"h":65.03,"l":64.9519,"n":53,"o":65.03,"t":"2026-09-30T15:15:00Z","v":8444,"vw":64.976458},{"c":64.94,"h":65.0199,"l":64.94,"n":43,"o":64.995,"t":"2026-09-30T15:30:00Z","v":7637,"vw":64.982249},{"c":64.9118,"h":64.9451,"l":64.9118,"n":26,"o":64.935,"t":"2026-09-30T15:45:00Z","v":4804,"vw":64.927121},{"c":64.9852,"h":65,"l":64.9501,"n":21,"o":64.97,"t":"2026-09-30T16:00:00Z","v":2246,"vw":64.969216},{"c":64.92,"h":64.95,"l":64.9,"n":39,"o":64.93,"t":"2026-09-30T16:15:00Z","v":7511,"vw":64.920522},{"c":64.915,"h":64.94,"l":64.9,"n":29,"o":64.9,"t":"2026-09-30T16:30:00Z","v":5818,"vw":64.911222},{"c":64.88,"h":64.92,"l":64.88,"n":28,"o":64.92,"t":"2026-09-30T16:45:00Z","v":5323,"vw":64.897863},{"c":64.78,"h":64.87,"l":64.7783,"n":33,"o":64.8601,"t":"2026-09-30T17:00:00Z","v":20718,"vw":64.857826},{"c":64.84,"h":64.84,"l":64.735,"n":27,"o":64.78,"t":"2026-09-30T17:15:00Z","v":1765,"vw":64.766165},{"c":64.8977,"h":64.8977,"l":64.87,"n":5,"o":64.87,"t":"2026-09-30T17:30:00Z","v":3855,"vw":64.872729},{"c":64.84,"h":64.865,"l":64.83,"n":123,"o":64.8601,"t":"2026-09-30T17:45:00Z","v":21704,"vw":64.858654},{"c":64.78,"h":64.81,"l":64.775,"n":32,"o":64.81,"t":"2026-09-30T18:00:00Z","v":5701,"vw":64.800804},{"c":64.7,"h":64.78,"l":64.69,"n":25,"o":64.78,"t":"2026-09-30T18:15:00Z","v":1978,"vw":64.724348},{"c":64.75,"h":64.75,"l":64.68,"n":26,"o":64.7,"t":"2026-09-30T18:30:00Z","v":2285,"vw":64.720505},{"c":64.75,"h":64.7577,"l":64.7,"n":48,"o":64.7474,"t":"2026-09-30T18:45:00Z","v":4320,"vw":64.718179},{"c":64.72,"h":64.76,"l":64.71,"n":88,"o":64.75,"t":"2026-09-30T19:00:00Z","v":9498,"vw":64.739202},{"c":64.69,"h":64.7459,"l":64.69,"n":60,"o":64.7459,"t":"2026-09-30T19:15:00Z","v":10817,"vw":64.715424},{"c":64.65,"h":64.7,"l":64.64,"n":84,"o":64.7,"t":"2026-09-30T19:30:00Z","v":11291,"vw":64.668677},{"c":64.51,"h":64.66,"l":64.5,"n":263,"o":64.64,"t":"2026-09-30T19:45:00Z","v":36370,"vw":64.57914},{"c":64.51,"h":64.51,"l":64.51,"n":7,"o":64.51,"t":"2026-09-30T20:00:00Z","v":1888,"vw":64.51},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-30T22:30:00Z","v":531,"vw":64.5},{"c":63.5589,"h":63.5589,"l":63.5589,"n":1,"o":63.5589,"t":"2026-10-01T08:45:00Z","v":172,"vw":63.5589},{"c":64.78,"h":64.78,"l":64.77,"n":4,"o":64.77,"t":"2026-10-01T11:15:00Z","v":499,"vw":64.773966},{"c":65,"h":65,"l":65,"n":25,"o":65,"t":"2026-10-01T12:30:00Z","v":1667,"vw":65},{"c":65.6,"h":65.915,"l":65.26,"n":341,"o":65.26,"t":"2026-10-01T13:30:00Z","v":60748,"vw":65.546478},{"c":65.5201,"h":65.76,"l":65.51,"n":129,"o":65.648,"t":"2026-10-01T13:45:00Z","v":14835,"vw":65.620805},{"c":65.59,"h":65.64,"l":65.4502,"n":73,"o":65.5,"t":"2026-10-01T14:00:00Z","v":5268,"vw":65.56724},{"c":65.46,"h":65.57,"l":65.45,"n":49,"o":65.57,"t":"2026-10-01T14:15:00Z","v":9837,"vw":65.489685},{"c":65.3535,"h":65.5,"l":65.3535,"n":73,"o":65.49,"t":"2026-10-01T14:30:00Z","v":6817,"vw":65.428261},{"c":65.16,"h":65.37,"l":65.125,"n":96,"o":65.37,"t":"2026-10-01T14:45:00Z","v":8559,"vw":65.214787},{"c":65.2594,"h":65.26,"l":65.125,"n":72,"o":65.17,"t":"2026-10-01T15:00:00Z","v":10404,"vw":65.186801},{"c":65.16,"h":65.29,"l":65.16,"n":87,"o":65.25,"t":"2026-10-01T15:15:00Z","v":13189,"vw":65.200984},{"c":65.13,"h":65.21,"l":65.1,"n":48,"o":65.14,"t":"2026-10-01T15:30:00Z","v":5187,"vw":65.16591},{"c":65.3,"h":65.3,"l":65.1428,"n":85,"o":65.1428,"t":"2026-10-01T15:45:00Z","v":9488,"vw":65.240547},{"c":65.26,"h":65.29,"l":65.23,"n":119,"o":65.29,"t":"2026-10-01T16:00:00Z","v":22884,"vw":65.259107},{"c":65.39,"h":65.42,"l":65.26,"n":73,"o":65.26,"t":"2026-10-01T16:15:00Z","v":8241,"vw":65.369934},{"c":65.41,"h":65.44,"l":65.38,"n":88,"o":65.38,"t":"2026-10-01T16:30:00Z","v":8973,"vw":65.401974},{"c":65.35,"h":65.4,"l":65.31,"n":61,"o":65.4,"t":"2026-10-01T16:45:00Z","v":5564,"vw":65.361471},{"c":65.37,"h":65.4201,"l":65.35,"n":70,"o":65.35,"t":"2026-10-01T17:00:00Z","v":9912,"vw":65.385277},{"c":65.38,"h":65.4542,"l":65.3786,"n":55,"o":65.39,"t":"2026-10-01T17:15:00Z","v":4501,"vw":65.412532},{"c":65.54,"h":65.54,"l":65.39,"n":146,"o":65.4,"t":"2026-10-01T17:30:00Z","v":21547,"vw":65.452667},{"c":65.485,"h":65.54,"l":65.45,"n":194,"o":65.54,"t":"2026-10-01T17:45:00Z","v":134001,"vw":65.46299},{"c":65.455,"h":65.49,"l":65.35,"n":86,"o":65.49,"t":"2026-10-01T18:00:00Z","v":7698,"vw":65.422447},{"c":65.48,"h":65.48,"l":65.43,"n":102,"o":65.47,"t":"2026-10-01T18:15:00Z","v":8170,"vw":65.467247},{"c":65.49,"h":65.5499,"l":65.47,"n":180,"o":65.48,"t":"2026-10-01T18:30:00Z","v":19670,"vw":65.504519},{"c":65.4799,"h":65.4799,"l":65.4301,"n":90,"o":65.44,"t":"2026-10-01T18:45:00Z","v":11695,"vw":65.456831},{"c":65.52,"h":65.52,"l":65.435,"n":133,"o":65.465,"t":"2026-10-01T19:00:00Z","v":11392,"vw":65.464739},{"c":65.51,"h":65.54,"l":65.4901,"n":96,"o":65.5,"t":"2026-10-01T19:15:00Z","v":9707,"vw":65.509389},{"c":65.44,"h":65.54,"l":65.44,"n":174,"o":65.53,"t":"2026-10-01T19:30:00Z","v":23539,"vw":65.478968},{"c":65.34,"h":65.49,"l":65.33,"n":280,"o":65.44,"t":"2026-10-01T19:45:00Z","v":39013,"vw":65.427615},{"c":65.37,"h":65.37,"l":65.37,"n":5,"o":65.37,"t":"2026-10-01T20:00:00Z","v":1566,"vw":65.37},{"c":65.26,"h":65.26,"l":65.26,"n":1,"o":65.26,"t":"2026-10-01T23:00:00Z","v":178,"vw":65.26},{"c":65.874,"h":65.874,"l":65.874,"n":1,"o":65.874,"t":"2026-10-02T12:45:00Z","v":150,"vw":65.874},{"c":65.95,"h":65.95,"l":65.95,"n":1,"o":65.95,"t":"2026-10-02T13:00:00Z","v":750,"vw":65.95},{"c":65.2942,"h":65.49,"l":65.165,"n":184,"o":65.49,"t":"2026-10-02T13:30:00Z","v":20437,"vw":65.349944},{"c":65.1736,"h":65.395,"l":65.13,"n":171,"o":65.3701,"t":"2026-10-02T13:45:00Z","v":20262,"vw":65.267851},{"c":65.13,"h":65.2277,"l":65.11,"n":187,"o":65.16,"t":"2026-10-02T14:00:00Z","v":22615,"vw":65.169824},{"c":65.1418,"h":65.23,"l":65.13,"n":146,"o":65.14,"t":"2026-10-02T14:15:00Z","v":27095,"vw":65.174919},{"c":65.21,"h":65.21,"l":65.12,"n":79,"o":65.13,"t":"2026-10-02T14:30:00Z","v":6295,"vw":65.156234},{"c":65.15,"h":65.2399,"l":65.15,"n":71,"o":65.185,"t":"2026-10-02T14:45:00Z","v":2142,"vw":65.190169},{"c":65.02,"h":65.15,"l":64.98,"n":103,"o":65.15,"t":"2026-10-02T15:00:00Z","v":11295,"vw":65.042519},{"c":65.13,"h":65.13,"l":64.9701,"n":95,"o":65.03,"t":"2026-10-02T15:15:00Z","v":14056,"vw":65.048448},{"c":65.14,"h":65.1761,"l":65.13,"n":42,"o":65.14,"t":"2026-10-02T15:30:00Z","v":6604,"vw":65.144403},{"c":65.025,"h":65.1163,"l":65.025,"n":62,"o":65.1163,"t":"2026-10-02T15:45:00Z","v":4675,"vw":65.068297},{"c":65.015,"h":65.0962,"l":65.0029,"n":49,"o":65.03,"t":"2026-10-02T16:00:00Z","v":9331,"vw":65.032587},{"c":64.975,"h":65,"l":64.9538,"n":38,"o":64.99,"t":"2026-10-02T16:15:00Z","v":4488,"vw":64.978976},{"c":65.01,"h":65.04,"l":64.99,"n":42,"o":64.99,"t":"2026-10-02T16:30:00Z","v":4649,"vw":65.018107},{"c":65.02,"h":65.04,"l":64.9923,"n":29,"o":64.9923,"t":"2026-10-02T16:45:00Z","v":4609,"vw":65.01542},{"c":64.99,"h":65.06,"l":64.99,"n":37,"o":65.04,"t":"2026-10-02T17:00:00Z","v":6099,"vw":65.009091},{"c":64.96,"h":65.01,"l":64.96,"n":36,"o":64.98,"t":"2026-10-02T17:15:00Z","v":5167,"vw":64.969835},{"c":65,"h":65.03,"l":64.98,"n":30,"o":65,"t":"2026-10-02T17:30:00Z","v":6433,"vw":65.004394},{"c":64.99,"h":65.02,"l":64.95,"n":123,"o":64.98,"t":"2026-10-02T17:45:00Z","v":6787,"vw":64.983302},{"c":64.9576,"h":64.9877,"l":64.9439,"n":46,"o":64.9877,"t":"2026-10-02T18:00:00Z","v":5892,"vw":64.962451},{"c":64.95,"h":64.99,"l":64.9399,"n":55,"o":64.98,"t":"2026-10-02T18:15:00Z","v":13059,"vw":64.950109},{"c":64.985,"h":64.985,"l":64.94,"n":33,"o":64.95,"t":"2026-10-02T18:30:00Z","v":7999,"vw":64.957426},{"c":64.99,"h":65.01,"l":64.99,"n":29,"o":65.01,"t":"2026-10-02T18:45:00Z","v":6926,"vw":64.994163},{"c":64.96,"h":65.01,"l":64.96,"n":62,"o":65,"t":"2026-10-02T19:00:00Z","v":6692,"vw":64.975163},{"c":64.97,"h":65.01,"l":64.96,"n":106,"o":64.96,"t":"2026-10-02T19:15:00Z","v":11244,"vw":64.987536},{"c":65.01,"h":65.0401,"l":64.97,"n":112,"o":64.97,"t":"2026-10-02T19:30:00Z","v":9305,"vw":65.008625},{"c":64.955,"h":65.01,"l":64.95,"n":109,"o":64.985,"t":"2026-10-02T19:45:00Z","v":12524,"vw":64.963579},{"c":64.98,"h":64.98,"l":64.98,"n":4,"o":64.98,"t":"2026-10-02T20:00:00Z","v":1870,"vw":64.98},{"c":65.2975,"h":65.2975,"l":65.2975,"n":1,"o":65.2975,"t":"2026-10-02T23:00:00Z","v":255,"vw":65.2975},{"c":64.56,"h":64.979,"l":64.53,"n":217,"o":64.78,"t":"2026-10-05T13:30:00Z","v":18280,"vw":64.732824},{"c":64.595,"h":64.63,"l":64.51,"n":136,"o":64.58,"t":"2026-10-05T13:45:00Z","v":13765,"vw":64.567527},{"c":64.85,"h":64.905,"l":64.68,"n":198,"o":64.68,"t":"2026-10-05T14:00:00Z","v":24876,"vw":64.832121},{"c":64.83,"h":64.92,"l":64.8184,"n":88,"o":64.84,"t":"2026-10-05T14:15:00Z","v":10899,"vw":64.860001},{"c":64.7377,"h":64.79,"l":64.692,"n":54,"o":64.755,"t":"2026-10-05T14:30:00Z","v":4927,"vw":64.74591},{"c":64.83,"h":64.8393,"l":64.78,"n":72,"o":64.78,"t":"2026-10-05T14:45:00Z","v":8247,"vw":64.805777},{"c":64.8,"h":64.8,"l":64.765,"n":36,"o":64.7899,"t":"2026-10-05T15:00:00Z","v":3404,"vw":64.781049},{"c":64.88,"h":64.88,"l":64.7902,"n":32,"o":64.7902,"t":"2026-10-05T15:15:00Z","v":4188,"vw":64.82526},{"c":64.9377,"h":64.94,"l":64.87,"n":71,"o":64.87,"t":"2026-10-05T15:30:00Z","v":35185,"vw":64.916323},{"c":64.94,"h":64.94,"l":64.91,"n":48,"o":64.92,"t":"2026-10-05T15:45:00Z","v":3939,"vw":64.924219},{"c":64.96,"h":64.97,"l":64.9,"n":29,"o":64.9,"t":"2026-10-05T16:00:00Z","v":2225,"vw":64.93931},{"c":64.93,"h":64.9699,"l":64.93,"n":65,"o":64.95,"t":"2026-10-05T16:15:00Z","v":8676,"vw":64.947593},{"c":65.0185,"h":65.0185,"l":64.95,"n":41,"o":64.97,"t":"2026-10-05T16:30:00Z","v":7899,"vw":64.986768},{"c":64.985,"h":65.0324,"l":64.985,"n":30,"o":65.02,"t":"2026-10-05T16:45:00Z","v":2805,"vw":65.008774},{"c":64.97,"h":64.98,"l":64.96,"n":39,"o":64.9699,"t":"2026-10-05T17:00:00Z","v":4030,"vw":64.970234},{"c":64.92,"h":64.9677,"l":64.92,"n":38,"o":64.96,"t":"2026-10-05T17:15:00Z","v":4040,"vw":64.944796},{"c":64.89,"h":64.92,"l":64.88,"n":36,"o":64.92,"t":"2026-10-05T17:30:00Z","v":4575,"vw":64.897303},{"c":64.96,"h":64.96,"l":64.89,"n":152,"o":64.9,"t":"2026-10-05T17:45:00Z","v":6775,"vw":64.928461},{"c":64.975,"h":64.985,"l":64.96,"n":56,"o":64.96,"t":"2026-10-05T18:00:00Z","v":3591,"vw":64.966912},{"c":65.01,"h":65.02,"l":64.96,"n":35,"o":64.99,"t":"2026-10-05T18:15:00Z","v":2949,"vw":64.993414},{"c":65.0123,"h":65.02,"l":65,"n":99,"o":65.01,"t":"2026-10-05T18:30:00Z","v":10024,"vw":65.012306},{"c":65.04,"h":65.05,"l":64.98,"n":40,"o":65.01,"t":"2026-10-05T18:45:00Z","v":4648,"vw":65.010335},{"c":65.06,"h":65.06,"l":65.03,"n":37,"o":65.0502,"t":"2026-10-05T19:00:00Z","v":4915,"vw":65.04628},{"c":65.06,"h":65.0777,"l":65.045,"n":46,"o":65.045,"t":"2026-10-05T19:15:00Z","v":6282,"vw":65.060449},{"c":65.03,"h":65.07,"l":65,"n":193,"o":65.06,"t":"2026-10-05T19:30:00Z","v":48173,"vw":65.025785},{"c":65.03,"h":65.04,"l":64.915,"n":115,"o":65.02,"t":"2026-10-05T19:45:00Z","v":11568,"vw":64.971636},{"c":65.05,"h":65.05,"l":65.05,"n":7,"o":65.05,"t":"2026-10-05T20:00:00Z","v":2019,"vw":65.05},{"c":65.085,"h":65.24,"l":65.085,"n":163,"o":65.24,"t":"2026-10-06T13:30:00Z","v":22082,"vw":65.199351},{"c":65.205,"h":65.2099,"l":65.08,"n":246,"o":65.105,"t":"2026-10-06T13:45:00Z","v":20944,"vw":65.133377},{"c":65.29,"h":65.3105,"l":65.25,"n":73,"o":65.27,"t":"2026-10-06T14:00:00Z","v":5981,"vw":65.279922},{"c":65.17,"h":65.2899,"l":65.12,"n":87,"o":65.25,"t":"2026-10-06T14:15:00Z","v":8670,"vw":65.177876},{"c":65.3,"h":65.32,"l":65.2,"n":51,"o":65.21,"t":"2026-10-06T14:30:00Z","v":9426,"vw":65.291565},{"c":65.24,"h":65.272,"l":65.21,"n":58,"o":65.26,"t":"2026-10-06T14:45:00Z","v":4734,"vw":65.234822},{"c":65.28,"h":65.3199,"l":65.26,"n":24,"o":65.26,"t":"2026-10-06T15:00:00Z","v":6302,"vw":65.303747},{"c":65.39,"h":65.39,"l":65.32,"n":63,"o":65.3222,"t":"2026-10-06T15:15:00Z","v":14929,"vw":65.356443},{"c":65.3499,"h":65.38,"l":65.34,"n":35,"o":65.37,"t":"2026-10-06T15:30:00Z","v":4787,"vw":65.362409},{"c":65.37,"h":65.37,"l":65.315,"n":45,"o":65.33,"t":"2026-10-06T15:45:00Z","v":4932,"vw":65.338932},{"c":65.39,"h":65.39,"l":65.3482,"n":45,"o":65.36,"t":"2026-10-06T16:00:00Z","v":8233,"vw":65.357688},{"c":65.355,"h":65.37,"l":65.34,"n":74,"o":65.35,"t":"2026-10-06T16:15:00Z","v":16181,"vw":65.350402},{"c":65.32,"h":65.36,"l":65.31,"n":91,"o":65.36,"t":"2026-10-06T16:30:00Z","v":10372,"vw":65.340311},{"c":65.2822,"h":65.31,"l":65.26,"n":65,"o":65.31,"t":"2026-10-06T16:45:00Z","v":5970,"vw":65.283299},{"c":65.25,"h":65.27,"l":65.25,"n":71,"o":65.26,"t":"2026-10-06T17:00:00Z","v":12633,"vw":65.262755},{"c":65.19,"h":65.22,"l":65.19,"n":57,"o":65.21,"t":"2026-10-06T17:15:00Z","v":7385,"vw":65.202281},{"c":65.17,"h":65.2351,"l":65.17,"n":61,"o":65.19,"t":"2026-10-06T17:30:00Z","v":7921,"vw":65.195173},{"c":65.16,"h":65.18,"l":65.1401,"n":94,"o":65.16,"t":"2026-10-06T17:45:00Z","v":3365,"vw":65.166462},{"c":65.185,"h":65.22,"l":65.17,"n":62,"o":65.195,"t":"2026-10-06T18:00:00Z","v":16808,"vw":65.188027},{"c":65.15,"h":65.1882,"l":65.15,"n":34,"o":65.1882,"t":"2026-10-06T18:15:00Z","v":3880,"vw":65.173813},{"c":65.21,"h":65.22,"l":65.16,"n":64,"o":65.16,"t":"2026-10-06T18:30:00Z","v":6547,"vw":65.204599},{"c":65.2299,"h":65.2299,"l":65.1899,"n":48,"o":65.19,"t":"2026-10-06T18:45:00Z","v":7140,"vw":65.201103},{"c":65.22,"h":65.26,"l":65.22,"n":78,"o":65.2201,"t":"2026-10-06T19:00:00Z","v":8812,"vw":65.233714},{"c":65.15,"h":65.24,"l":65.15,"n":51,"o":65.21,"t":"2026-10-06T19:15:00Z","v":11890,"vw":65.195514},{"c":65.17,"h":65.2,"l":65.145,"n":99,"o":65.18,"t":"2026-10-06T19:30:00Z","v":16284,"vw":65.172777},{"c":65.19,"h":65.23,"l":65.14,"n":113,"o":65.16,"t":"2026-10-06T19:45:00Z","v":14363,"vw":65.189232},{"c":65.21,"h":65.21,"l":65.21,"n":6,"o":65.21,"t":"2026-10-06T20:00:00Z","v":2503,"vw":65.21},{"c":65.3,"h":65.3,"l":65.3,"n":2,"o":65.3,"t":"2026-10-06T22:15:00Z","v":233,"vw":65.3},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-07T12:15:00Z","v":150,"vw":65.2},{"c":65.1699,"h":65.36,"l":65.08,"n":175,"o":65.08,"t":"2026-10-07T13:30:00Z","v":20411,"vw":65.191986},{"c":65.07,"h":65.22,"l":65.06,"n":123,"o":65.1699,"t":"2026-10-07T13:45:00Z","v":8715,"vw":65.169184},{"c":65.13,"h":65.17,"l":65.08,"n":32,"o":65.08,"t":"2026-10-07T14:00:00Z","v":2485,"vw":65.133799},{"c":65.055,"h":65.2,"l":65.055,"n":114,"o":65.1,"t":"2026-10-07T14:15:00Z","v":8662,"vw":65.118314},{"c":65,"h":65.115,"l":65,"n":114,"o":65.07,"t":"2026-10-07T14:30:00Z","v":12423,"vw":65.050645},{"c":65.13,"h":65.13,"l":64.99,"n":85,"o":64.995,"t":"2026-10-07T14:45:00Z","v":8991,"vw":65.049992},{"c":65.07,"h":65.1,"l":65.02,"n":86,"o":65.1,"t":"2026-10-07T15:00:00Z","v":17315,"vw":65.059649},{"c":65.05,"h":65.07,"l":65,"n":47,"o":65.07,"t":"2026-10-07T15:15:00Z","v":8252,"vw":65.028749},{"c":65.1,"h":65.13,"l":65.06,"n":54,"o":65.07,"t":"2026-10-07T15:30:00Z","v":9680,"vw":65.087288},{"c":65.22,"h":65.22,"l":65.09,"n":55,"o":65.09,"t":"2026-10-07T15:45:00Z","v":7369,"vw":65.151905},{"c":65.195,"h":65.2128,"l":65.18,"n":35,"o":65.21,"t":"2026-10-07T16:00:00Z","v":7314,"vw":65.197017},{"c":65.2299,"h":65.23,"l":65.19,"n":40,"o":65.2052,"t":"2026-10-07T16:15:00Z","v":4018,"vw":65.210085},{"c":65.19,"h":65.23,"l":65.18,"n":103,"o":65.21,"t":"2026-10-07T16:30:00Z","v":8286,"vw":65.206966},{"c":65.2,"h":65.2099,"l":65.16,"n":40,"o":65.2,"t":"2026-10-07T16:45:00Z","v":3853,"vw":65.190323},{"c":65.24,"h":65.25,"l":65.16,"n":63,"o":65.19,"t":"2026-10-07T17:00:00Z","v":7433,"vw":65.186708},{"c":65.22,"h":65.28,"l":65.22,"n":33,"o":65.2646,"t":"2026-10-07T17:15:00Z","v":2337,"vw":65.24845},{"c":65.23,"h":65.24,"l":65.19,"n":48,"o":65.23,"t":"2026-10-07T17:30:00Z","v":3259,"vw":65.219801},{"c":65.23,"h":65.2499,"l":65.22,"n":118,"o":65.22,"t":"2026-10-07T17:45:00Z","v":4749,"vw":65.230696},{"c":65.25,"h":65.265,"l":65.215,"n":44,"o":65.24,"t":"2026-10-07T18:00:00Z","v":3833,"vw":65.247867},{"c":65.235,"h":65.26,"l":65.235,"n":13,"o":65.26,"t":"2026-10-07T18:15:00Z","v":1438,"vw":65.253876},{"c":65.2745,"h":65.2745,"l":65.22,"n":73,"o":65.24,"t":"2026-10-07T18:30:00Z","v":7843,"vw":65.241663},{"c":65.29,"h":65.29,"l":65.258,"n":81,"o":65.2647,"t":"2026-10-07T18:45:00Z","v":28837,"vw":65.271005},{"c":65.2901,"h":65.33,"l":65.29,"n":120,"o":65.3,"t":"2026-10-07T19:00:00Z","v":15085,"vw":65.308381},{"c":65.24,"h":65.29,"l":65.24,"n":59,"o":65.29,"t":"2026-10-07T19:15:00Z","v":13311,"vw":65.266878},{"c":65.19,"h":65.2399,"l":65.185,"n":80,"o":65.2399,"t":"2026-10-07T19:30:00Z","v":11233,"vw":65.215769},{"c":65.145,"h":65.205,"l":65.13,"n":134,"o":65.18,"t":"2026-10-07T19:45:00Z","v":15701,"vw":65.149002},{"c":65.14,"h":65.14,"l":65.14,"n":8,"o":65.14,"t":"2026-10-07T20:00:00Z","v":1515,"vw":65.14},{"c":65.34,"h":65.34,"l":65.34,"n":1,"o":65.34,"t":"2026-10-08T12:15:00Z","v":300,"vw":65.34},{"c":65.5318,"h":65.5318,"l":65.5318,"n":1,"o":65.5318,"t":"2026-10-08T12:45:00Z","v":135,"vw":65.5318},{"c":65.16,"h":65.16,"l":65.16,"n":4,"o":65.16,"t":"2026-10-08T13:15:00Z","v":303,"vw":65.16},{"c":65.36,"h":65.36,"l":65.14,"n":69,"o":65.21,"t":"2026-10-08T13:30:00Z","v":10142,"vw":65.223577},{"c":65.6,"h":65.625,"l":65.3875,"n":60,"o":65.39,"t":"2026-10-08T13:45:00Z","v":5296,"vw":65.445176},{"c":65.56,"h":65.63,"l":65.53,"n":66,"o":65.63,"t":"2026-10-08T14:00:00Z","v":4799,"vw":65.564025},{"c":65.29,"h":65.5,"l":65.27,"n":47,"o":65.5,"t":"2026-10-08T14:15:00Z","v":12204,"vw":65.441314},{"c":65.05,"h":65.31,"l":64.97,"n":172,"o":65.29,"t":"2026-10-08T14:30:00Z","v":18994,"vw":65.165173},{"c":65.23,"h":65.23,"l":65.07,"n":80,"o":65.07,"t":"2026-10-08T14:45:00Z","v":7814,"vw":65.190325},{"c":65.11,"h":65.23,"l":65.11,"n":87,"o":65.2,"t":"2026-10-08T15:00:00Z","v":9111,"vw":65.192859},{"c":65.03,"h":65.1,"l":65,"n":93,"o":65.1,"t":"2026-10-08T15:15:00Z","v":33928,"vw":65.034589},{"c":65.2,"h":65.21,"l":65.04,"n":80,"o":65.04,"t":"2026-10-08T15:30:00Z","v":6895,"vw":65.144264},{"c":65.245,"h":65.245,"l":65.19,"n":40,"o":65.21,"t":"2026-10-08T15:45:00Z","v":5249,"vw":65.212363},{"c":65.27,"h":65.27,"l":65.22,"n":23,"o":65.22,"t":"2026-10-08T16:00:00Z","v":4973,"vw":65.257218},{"c":65.29,"h":65.41,"l":65.29,"n":42,"o":65.29,"t":"2026-10-08T16:15:00Z","v":28299,"vw":65.336513},{"c":65.39,"h":65.39,"l":65.27,"n":53,"o":65.28,"t":"2026-10-08T16:30:00Z","v":9616,"vw":65.356348},{"c":65.67,"h":65.68,"l":65.37,"n":134,"o":65.37,"t":"2026-10-08T16:45:00Z","v":19278,"vw":65.551014},{"c":65.7499,"h":65.7499,"l":65.66,"n":176,"o":65.66,"t":"2026-10-08T17:00:00Z","v":21413,"vw":65.693124},{"c":65.84,"h":65.86,"l":65.75,"n":171,"o":65.75,"t":"2026-10-08T17:15:00Z","v":18293,"vw":65.82141},{"c":66.01,"h":66.01,"l":65.85,"n":75,"o":65.89,"t":"2026-10-08T17:30:00Z","v":7714,"vw":65.916143},{"c":65.96,"h":66.05,"l":65.8999,"n":48,"o":66.04,"t":"2026-10-08T17:45:00Z","v":6054,"vw":65.973832},{"c":66.0399,"h":66.05,"l":65.98,"n":100,"o":65.98,"t":"2026-10-08T18:00:00Z","v":14631,"vw":66.01327},{"c":65.94,"h":65.99,"l":65.93,"n":59,"o":65.99,"t":"2026-10-08T18:15:00Z","v":7484,"vw":65.963798},{"c":65.9999,"h":66.01,"l":65.915,"n":92,"o":65.92,"t":"2026-10-08T18:30:00Z","v":9875,"vw":65.956027},{"c":66.07,"h":66.07,"l":66.01,"n":57,"o":66.01,"t":"2026-10-08T18:45:00Z","v":5359,"vw":66.043288},{"c":66.21,"h":66.22,"l":66.07,"n":127,"o":66.07,"t":"2026-10-08T19:00:00Z","v":16082,"vw":66.155187},{"c":66.27,"h":66.305,"l":66.19,"n":99,"o":66.19,"t":"2026-10-08T19:15:00Z","v":17817,"vw":66.255707},{"c":66.295,"h":66.33,"l":66.27,"n":144,"o":66.27,"t":"2026-10-08T19:30:00Z","v":20935,"vw":66.302586},{"c":66.3,"h":66.335,"l":66.25,"n":136,"o":66.29,"t":"2026-10-08T19:45:00Z","v":14100,"vw":66.30108},{"c":66.32,"h":66.32,"l":66.32,"n":7,"o":66.32,"t":"2026-10-08T20:00:00Z","v":1552,"vw":66.32},{"c":66.4563,"h":66.4563,"l":66.4563,"n":1,"o":66.4563,"t":"2026-10-08T20:15:00Z","v":310,"vw":66.4563},{"c":64.4,"h":64.4,"l":64.4,"n":11,"o":64.4,"t":"2026-10-09T08:00:00Z","v":891,"vw":64.4},{"c":66.09,"h":66.185,"l":65.98,"n":181,"o":66.07,"t":"2026-10-09T13:30:00Z","v":19934,"vw":66.078452},{"c":66.19,"h":66.19,"l":66.08,"n":49,"o":66.09,"t":"2026-10-09T13:45:00Z","v":4740,"vw":66.11221},{"c":66.175,"h":66.19,"l":66.075,"n":81,"o":66.18,"t":"2026-10-09T14:00:00Z","v":7389,"vw":66.148469},{"c":66.135,"h":66.185,"l":66.13,"n":58,"o":66.18,"t":"2026-10-09T14:15:00Z","v":7150,"vw":66.155399},{"c":66.09,"h":66.105,"l":66.06,"n":41,"o":66.105,"t":"2026-10-09T14:30:00Z","v":4096,"vw":66.087129},{"c":66.078,"h":66.1,"l":66.02,"n":29,"o":66.09,"t":"2026-10-09T14:45:00Z","v":6070,"vw":66.063138},{"c":66.15,"h":66.15,"l":66.0399,"n":34,"o":66.058,"t":"2026-10-09T15:00:00Z","v":3609,"vw":66.059771},{"c":66.188,"h":66.2,"l":66.15,"n":67,"o":66.16,"t":"2026-10-09T15:15:00Z","v":6281,"vw":66.171629},{"c":66.06,"h":66.17,"l":66.04,"n":49,"o":66.17,"t":"2026-10-09T15:30:00Z","v":5940,"vw":66.085755},{"c":66.065,"h":66.0791,"l":66.02,"n":49,"o":66.05,"t":"2026-10-09T15:45:00Z","v":6766,"vw":66.050036},{"c":66.102,"h":66.11,"l":66.07,"n":31,"o":66.0701,"t":"2026-10-09T16:00:00Z","v":4336,"vw":66.08143},{"c":66.11,"h":66.16,"l":66.1089,"n":25,"o":66.16,"t":"2026-10-09T16:15:00Z","v":4383,"vw":66.13743},{"c":66.15,"h":66.16,"l":66.12,"n":32,"o":66.13,"t":"2026-10-09T16:30:00Z","v":3694,"vw":66.143326},{"c":66.17,"h":66.19,"l":66.15,"n":10,"o":66.15,"t":"2026-10-09T16:45:00Z","v":1561,"vw":66.172322},{"c":66.19,"h":66.19,"l":66.17,"n":45,"o":66.18,"t":"2026-10-09T17:00:00Z","v":6596,"vw":66.178921},{"c":66.11,"h":66.17,"l":66.1,"n":29,"o":66.17,"t":"2026-10-09T17:15:00Z","v":3319,"vw":66.120418},{"c":66.15,"h":66.155,"l":66.1301,"n":37,"o":66.1304,"t":"2026-10-09T17:30:00Z","v":2788,"vw":66.144515},{"c":66.18,"h":66.185,"l":66.14,"n":74,"o":66.1599,"t":"2026-10-09T17:45:00Z","v":3729,"vw":66.161143},{"c":66.215,"h":66.22,"l":66.18,"n":63,"o":66.2,"t":"2026-10-09T18:00:00Z","v":8802,"vw":66.210959},{"c":66.1894,"h":66.2199,"l":66.1894,"n":32,"o":66.2159,"t":"2026-10-09T18:15:00Z","v":4165,"vw":66.199872},{"c":66.14,"h":66.1852,"l":66.14,"n":44,"o":66.18,"t":"2026-10-09T18:30:00Z","v":7885,"vw":66.165649},{"c":66.18,"h":66.18,"l":66.113,"n":45,"o":66.14,"t":"2026-10-09T18:45:00Z","v":8472,"vw":66.138789},{"c":66.19,"h":66.22,"l":66.19,"n":40,"o":66.2,"t":"2026-10-09T19:00:00Z","v":5067,"vw":66.201539},{"c":66.18,"h":66.21,"l":66.18,"n":44,"o":66.18,"t":"2026-10-09T19:15:00Z","v":3539,"vw":66.1911},{"c":66.17,"h":66.19,"l":66.16,"n":78,"o":66.16,"t":"2026-10-09T19:30:00Z","v":5999,"vw":66.173115},{"c":66.15,"h":66.175,"l":66.08,"n":87,"o":66.17,"t":"2026-10-09T19:45:00Z","v":11054,"vw":66.134915},{"c":66.17,"h":66.17,"l":66.17,"n":7,"o":66.17,"t":"2026-10-09T20:00:00Z","v":1450,"vw":66.17},{"c":66.58,"h":66.74,"l":66.43,"n":261,"o":66.43,"t":"2026-10-12T13:30:00Z","v":40661,"vw":66.568652},{"c":66.46,"h":66.63,"l":66.4258,"n":130,"o":66.62,"t":"2026-10-12T13:45:00Z","v":26229,"vw":66.507679},{"c":66.52,"h":66.57,"l":66.44,"n":96,"o":66.455,"t":"2026-10-12T14:00:00Z","v":12290,"vw":66.50505},{"c":66.47,"h":66.54,"l":66.47,"n":46,"o":66.515,"t":"2026-10-12T14:15:00Z","v":5725,"vw":66.498787},{"c":66.43,"h":66.52,"l":66.43,"n":86,"o":66.4813,"t":"2026-10-12T14:30:00Z","v":19513,"vw":66.500343},{"c":66.47,"h":66.52,"l":66.4342,"n":95,"o":66.44,"t":"2026-10-12T14:45:00Z","v":10122,"vw":66.479028},{"c":66.48,"h":66.4979,"l":66.44,"n":84,"o":66.48,"t":"2026-10-12T15:00:00Z","v":8829,"vw":66.47174},{"c":66.48,"h":66.51,"l":66.46,"n":70,"o":66.49,"t":"2026-10-12T15:15:00Z","v":12749,"vw":66.482969},{"c":66.535,"h":66.57,"l":66.51,"n":86,"o":66.52,"t":"2026-10-12T15:30:00Z","v":10619,"vw":66.530182},{"c":66.54,"h":66.55,"l":66.5,"n":101,"o":66.515,"t":"2026-10-12T15:45:00Z","v":12782,"vw":66.525699},{"c":66.54,"h":66.57,"l":66.53,"n":86,"o":66.54,"t":"2026-10-12T16:00:00Z","v":7392,"vw":66.546193},{"c":66.55,"h":66.55,"l":66.518,"n":65,"o":66.53,"t":"2026-10-12T16:15:00Z","v":9342,"vw":66.533253},{"c":66.5641,"h":66.5641,"l":66.535,"n":60,"o":66.54,"t":"2026-10-12T16:30:00Z","v":6313,"vw":66.544296},{"c":66.63,"h":66.63,"l":66.58,"n":36,"o":66.58,"t":"2026-10-12T16:45:00Z","v":5779,"vw":66.60232},{"c":66.66,"h":66.66,"l":66.605,"n":39,"o":66.62,"t":"2026-10-12T17:00:00Z","v":6219,"vw":66.634889},{"c":66.63,"h":66.65,"l":66.6,"n":59,"o":66.65,"t":"2026-10-12T17:15:00Z","v":7429,"vw":66.623833},{"c":66.6,"h":66.63,"l":66.585,"n":53,"o":66.63,"t":"2026-10-12T17:30:00Z","v":6459,"vw":66.602839},{"c":66.6,"h":66.63,"l":66.58,"n":176,"o":66.6,"t":"2026-10-12T17:45:00Z","v":11811,"vw":66.60334},{"c":66.59,"h":66.63,"l":66.59,"n":124,"o":66.61,"t":"2026-10-12T18:00:00Z","v":23795,"vw":66.621666},{"c":66.58,"h":66.61,"l":66.58,"n":82,"o":66.6,"t":"2026-10-12T18:15:00Z","v":30624,"vw":66.598719},{"c":66.58,"h":66.59,"l":66.55,"n":73,"o":66.5624,"t":"2026-10-12T18:30:00Z","v":8407,"vw":66.570652},{"c":66.6,"h":66.605,"l":66.57,"n":118,"o":66.59,"t":"2026-10-12T18:45:00Z","v":13537,"vw":66.586497},{"c":66.6,"h":66.61,"l":66.58,"n":109,"o":66.609,"t":"2026-10-12T19:00:00Z","v":13480,"vw":66.594117},{"c":66.555,"h":66.59,"l":66.55,"n":114,"o":66.59,"t":"2026-10-12T19:15:00Z","v":14734,"vw":66.573199},{"c":66.57,"h":66.6,"l":66.56,"n":182,"o":66.56,"t":"2026-10-12T19:30:00Z","v":27066,"vw":66.579758},{"c":66.66,"h":66.66,"l":66.57,"n":179,"o":66.58,"t":"2026-10-12T19:45:00Z","v":24671,"vw":66.607684},{"c":66.64,"h":66.64,"l":66.64,"n":8,"o":66.64,"t":"2026-10-12T20:00:00Z","v":764,"vw":66.64},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-10-12T20:45:00Z","v":100,"vw":66.8},{"c":67.09,"h":67.2499,"l":66.97,"n":170,"o":67.13,"t":"2026-10-13T13:30:00Z","v":21551,"vw":67.112791},{"c":66.895,"h":67.09,"l":66.87,"n":87,"o":67.09,"t":"2026-10-13T13:45:00Z","v":11615,"vw":66.99967},{"c":66.74,"h":66.83,"l":66.682,"n":92,"o":66.83,"t":"2026-10-13T14:00:00Z","v":18365,"vw":66.736787},{"c":66.87,"h":66.87,"l":66.72,"n":47,"o":66.72,"t":"2026-10-13T14:15:00Z","v":6317,"vw":66.7976},{"c":66.825,"h":66.85,"l":66.77,"n":97,"o":66.85,"t":"2026-10-13T14:30:00Z","v":14941,"vw":66.808785},{"c":66.835,"h":66.86,"l":66.81,"n":44,"o":66.839,"t":"2026-10-13T14:45:00Z","v":7118,"vw":66.840777},{"c":66.88,"h":66.88,"l":66.82,"n":24,"o":66.82,"t":"2026-10-13T15:00:00Z","v":2739,"vw":66.846162},{"c":66.9,"h":66.905,"l":66.87,"n":48,"o":66.8899,"t":"2026-10-13T15:15:00Z","v":6640,"vw":66.885944},{"c":66.8956,"h":66.9464,"l":66.8956,"n":43,"o":66.9,"t":"2026-10-13T15:30:00Z","v":5662,"vw":66.921243},{"c":66.82,"h":66.85,"l":66.82,"n":26,"o":66.82,"t":"2026-10-13T15:45:00Z","v":3922,"vw":66.829049},{"c":66.84,"h":66.84,"l":66.78,"n":48,"o":66.84,"t":"2026-10-13T16:00:00Z","v":8121,"vw":66.815696},{"c":66.82,"h":66.85,"l":66.81,"n":41,"o":66.85,"t":"2026-10-13T16:15:00Z","v":4494,"vw":66.831146},{"c":66.835,"h":66.835,"l":66.76,"n":27,"o":66.81,"t":"2026-10-13T16:30:00Z","v":2735,"vw":66.788719},{"c":66.84,"h":66.8499,"l":66.79,"n":59,"o":66.8499,"t":"2026-10-13T16:45:00Z","v":9700,"vw":66.815069},{"c":66.82,"h":66.835,"l":66.8,"n":41,"o":66.83,"t":"2026-10-13T17:00:00Z","v":6282,"vw":66.817837},{"c":66.81,"h":66.83,"l":66.78,"n":39,"o":66.82,"t":"2026-10-13T17:15:00Z","v":7064,"vw":66.81289},{"c":66.81,"h":66.8419,"l":66.81,"n":63,"o":66.81,"t":"2026-10-13T17:30:00Z","v":10174,"vw":66.824447},{"c":66.81,"h":66.815,"l":66.764,"n":45,"o":66.81,"t":"2026-10-13T17:45:00Z","v":9029,"vw":66.801704},{"c":66.88,"h":66.91,"l":66.82,"n":67,"o":66.82,"t":"2026-10-13T18:00:00Z","v":11346,"vw":66.877858},{"c":66.89,"h":66.91,"l":66.85,"n":93,"o":66.87,"t":"2026-10-13T18:15:00Z","v":16365,"vw":66.86883},{"c":66.98,"h":66.98,"l":66.9101,"n":41,"o":66.92,"t":"2026-10-13T18:30:00Z","v":6850,"vw":66.943016},{"c":67,"h":67.01,"l":66.97,"n":45,"o":66.98,"t":"2026-10-13T18:45:00Z","v":10009,"vw":66.997801},{"c":67.05,"h":67.05,"l":66.995,"n":63,"o":67.02,"t":"2026-10-13T19:00:00Z","v":29085,"vw":67.032525},{"c":66.97,"h":67.06,"l":66.95,"n":258,"o":67.055,"t":"2026-10-13T19:15:00Z","v":75013,"vw":67.009758},{"c":66.92,"h":66.975,"l":66.91,"n":143,"o":66.97,"t":"2026-10-13T19:30:00Z","v":27979,"vw":66.935954},{"c":66.85,"h":66.94,"l":66.845,"n":155,"o":66.92,"t":"2026-10-13T19:45:00Z","v":26858,"vw":66.892857},{"c":66.87,"h":66.87,"l":66.87,"n":7,"o":66.87,"t":"2026-10-13T20:00:00Z","v":1222,"vw":66.87},{"c":66.89,"h":66.89,"l":66.89,"n":5,"o":66.89,"t":"2026-10-13T23:30:00Z","v":435,"vw":66.89},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-13T23:45:00Z","v":205,"vw":66.88},{"c":67.12,"h":67.12,"l":67.12,"n":1,"o":67.12,"t":"2026-10-14T11:45:00Z","v":300,"vw":67.12},{"c":66.96,"h":67.05,"l":66.84,"n":147,"o":66.92,"t":"2026-10-14T13:30:00Z","v":30065,"vw":66.931952},{"c":66.86,"h":66.98,"l":66.855,"n":100,"o":66.96,"t":"2026-10-14T13:45:00Z","v":19341,"vw":66.921787},{"c":66.8,"h":66.87,"l":66.78,"n":145,"o":66.845,"t":"2026-10-14T14:00:00Z","v":16849,"vw":66.83031},{"c":66.895,"h":66.9,"l":66.79,"n":141,"o":66.81,"t":"2026-10-14T14:15:00Z","v":19531,"vw":66.83029},{"c":66.83,"h":66.93,"l":66.83,"n":40,"o":66.9,"t":"2026-10-14T14:30:00Z","v":3114,"vw":66.858754},{"c":66.85,"h":66.87,"l":66.78,"n":58,"o":66.84,"t":"2026-10-14T14:45:00Z","v":6000,"vw":66.818879},{"c":66.96,"h":66.97,"l":66.81,"n":162,"o":66.84,"t":"2026-10-14T15:00:00Z","v":18048,"vw":66.885665},{"c":67.03,"h":67.05,"l":66.96,"n":121,"o":66.97,"t":"2026-10-14T15:15:00Z","v":16246,"vw":67.011909},{"c":67.02,"h":67.07,"l":67.02,"n":63,"o":67.04,"t":"2026-10-14T15:30:00Z","v":6986,"vw":67.050938},{"c":67.07,"h":67.09,"l":67,"n":77,"o":67,"t":"2026-10-14T15:45:00Z","v":7583,"vw":67.06337},{"c":67.05,"h":67.08,"l":67.04,"n":100,"o":67.06,"t":"2026-10-14T16:00:00Z","v":11045,"vw":67.061709},{"c":67.1,"h":67.12,"l":67.02,"n":128,"o":67.05,"t":"2026-10-14T16:15:00Z","v":14349,"vw":67.071706},{"c":67.07,"h":67.14,"l":67.07,"n":172,"o":67.1,"t":"2026-10-14T16:30:00Z","v":39570,"vw":67.120095},{"c":67.055,"h":67.1,"l":67.02,"n":81,"o":67.09,"t":"2026-10-14T16:45:00Z","v":11006,"vw":67.072712},{"c":67,"h":67.07,"l":67,"n":66,"o":67.06,"t":"2026-10-14T17:00:00Z","v":8126,"vw":67.023724},{"c":67.05,"h":67.0578,"l":67.005,"n":114,"o":67.02,"t":"2026-10-14T17:15:00Z","v":21167,"vw":67.033316},{"c":67.05,"h":67.07,"l":67.03,"n":77,"o":67.04,"t":"2026-10-14T17:30:00Z","v":7327,"vw":67.051548},{"c":67.03,"h":67.06,"l":67,"n":123,"o":67.06,"t":"2026-10-14T17:45:00Z","v":22177,"vw":67.022859},{"c":67.12,"h":67.12,"l":67.04,"n":72,"o":67.05,"t":"2026-10-14T18:00:00Z","v":7048,"vw":67.081202},{"c":67.1,"h":67.16,"l":67.1,"n":99,"o":67.13,"t":"2026-10-14T18:15:00Z","v":10340,"vw":67.136605},{"c":67.16,"h":67.16,"l":67.115,"n":86,"o":67.115,"t":"2026-10-14T18:30:00Z","v":11222,"vw":67.129721},{"c":67.1,"h":67.17,"l":67.09,"n":112,"o":67.15,"t":"2026-10-14T18:45:00Z","v":13443,"vw":67.121748},{"c":67.1,"h":67.155,"l":67.07,"n":127,"o":67.08,"t":"2026-10-14T19:00:00Z","v":19477,"vw":67.121418},{"c":67.12,"h":67.14,"l":67.085,"n":185,"o":67.1,"t":"2026-10-14T19:15:00Z","v":25929,"vw":67.114545},{"c":67.21,"h":67.21,"l":67.12,"n":188,"o":67.12,"t":"2026-10-14T19:30:00Z","v":105567,"vw":67.183945},{"c":67.33,"h":67.34,"l":67.18,"n":235,"o":67.2,"t":"2026-10-14T19:45:00Z","v":27786,"vw":67.257551},{"c":67.35,"h":67.35,"l":67.35,"n":5,"o":67.35,"t":"2026-10-14T20:00:00Z","v":2929,"vw":67.35},{"c":68.29,"h":68.51,"l":67.9424,"n":284,"o":67.99,"t":"2026-10-15T13:30:00Z","v":41256,"vw":68.303073},{"c":68.37,"h":68.43,"l":68.26,"n":152,"o":68.36,"t":"2026-10-15T13:45:00Z","v":16159,"vw":68.35751},{"c":68.51,"h":68.52,"l":68.375,"n":139,"o":68.39,"t":"2026-10-15T14:00:00Z","v":13214,"vw":68.435715},{"c":68.48,"h":68.5999,"l":68.47,"n":112,"o":68.59,"t":"2026-10-15T14:15:00Z","v":11593,"vw":68.53013},{"c":68.52,"h":68.62,"l":68.48,"n":137,"o":68.545,"t":"2026-10-15T14:30:00Z","v":17250,"vw":68.55916},{"c":68.4999,"h":68.538355,"l":68.41,"n":137,"o":68.5,"t":"2026-10-15T14:45:00Z","v":19324,"vw":68.491814},{"c":68.55,"h":68.6,"l":68.51,"n":108,"o":68.52,"t":"2026-10-15T15:00:00Z","v":14357,"vw":68.572388},{"c":68.52,"h":68.549,"l":68.45,"n":143,"o":68.5,"t":"2026-10-15T15:15:00Z","v":22472,"vw":68.483756},{"c":68.55,"h":68.58,"l":68.52,"n":104,"o":68.54,"t":"2026-10-15T15:30:00Z","v":15656,"vw":68.541079},{"c":68.4,"h":68.535,"l":68.4,"n":62,"o":68.535,"t":"2026-10-15T15:45:00Z","v":9794,"vw":68.479886},{"c":68.37,"h":68.4,"l":68.34,"n":53,"o":68.4,"t":"2026-10-15T16:00:00Z","v":5971,"vw":68.369211},{"c":68.4522,"h":68.4522,"l":68.37,"n":118,"o":68.39,"t":"2026-10-15T16:15:00Z","v":24532,"vw":68.392095},{"c":68.47,"h":68.49,"l":68.46,"n":75,"o":68.47,"t":"2026-10-15T16:30:00Z","v":9018,"vw":68.478272},{"c":68.42,"h":68.47,"l":68.38,"n":109,"o":68.47,"t":"2026-10-15T16:45:00Z","v":16218,"vw":68.425331},{"c":68.4,"h":68.47,"l":68.375,"n":108,"o":68.45,"t":"2026-10-15T17:00:00Z","v":14920,"vw":68.406732},{"c":68.43,"h":68.459,"l":68.38,"n":131,"o":68.39,"t":"2026-10-15T17:15:00Z","v":42944,"vw":68.420256},{"c":68.415,"h":68.435,"l":68.4,"n":108,"o":68.42,"t":"2026-10-15T17:30:00Z","v":11159,"vw":68.417624},{"c":68.43,"h":68.47,"l":68.41,"n":95,"o":68.42,"t":"2026-10-15T17:45:00Z","v":18709,"vw":68.432544},{"c":68.39,"h":68.465,"l":68.38,"n":100,"o":68.45,"t":"2026-10-15T18:00:00Z","v":23914,"vw":68.430818},{"c":68.31,"h":68.4,"l":68.31,"n":57,"o":68.4,"t":"2026-10-15T18:15:00Z","v":6289,"vw":68.363038},{"c":68.31,"h":68.38,"l":68.3,"n":123,"o":68.31,"t":"2026-10-15T18:30:00Z","v":17026,"vw":68.335376},{"c":68.32,"h":68.365,"l":68.3,"n":48,"o":68.3,"t":"2026-10-15T18:45:00Z","v":8197,"vw":68.335188},{"c":68.37,"h":68.39,"l":68.33,"n":61,"o":68.33,"t":"2026-10-15T19:00:00Z","v":11027,"vw":68.359623},{"c":68.31,"h":68.37,"l":68.31,"n":71,"o":68.37,"t":"2026-10-15T19:15:00Z","v":8251,"vw":68.352152},{"c":68.35,"h":68.35,"l":68.28,"n":224,"o":68.32,"t":"2026-10-15T19:30:00Z","v":32065,"vw":68.308088},{"c":68.36,"h":68.38,"l":68.3,"n":233,"o":68.34,"t":"2026-10-15T19:45:00Z","v":31295,"vw":68.337155},{"c":68.38,"h":68.38,"l":68.38,"n":7,"o":68.38,"t":"2026-10-15T20:00:00Z","v":1426,"vw":68.38},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-16T11:45:00Z","v":220,"vw":68.9},{"c":68.838,"h":68.838,"l":68.838,"n":1,"o":68.838,"t":"2026-10-16T12:30:00Z","v":365,"vw":68.838},{"c":69.1,"h":69.17,"l":68.83,"n":271,"o":68.84,"t":"2026-10-16T13:30:00Z","v":39263,"vw":68.987134},{"c":68.96,"h":69.08,"l":68.96,"n":281,"o":69.05,"t":"2026-10-16T13:45:00Z","v":35724,"vw":69.035079},{"c":68.81,"h":69.01,"l":68.795,"n":347,"o":68.96,"t":"2026-10-16T14:00:00Z","v":59217,"vw":68.943339},{"c":68.805,"h":68.86,"l":68.76,"n":139,"o":68.78,"t":"2026-10-16T14:15:00Z","v":22966,"vw":68.81799},{"c":68.79,"h":68.8323,"l":68.765,"n":168,"o":68.8323,"t":"2026-10-16T14:30:00Z","v":22273,"vw":68.787309},{"c":68.83,"h":68.88,"l":68.79,"n":95,"o":68.79,"t":"2026-10-16T14:45:00Z","v":13976,"vw":68.851366},{"c":68.92,"h":68.93,"l":68.84,"n":99,"o":68.8499,"t":"2026-10-16T15:00:00Z","v":9483,"vw":68.87944},{"c":68.83,"h":68.9,"l":68.81,"n":83,"o":68.88,"t":"2026-10-16T15:15:00Z","v":12313,"vw":68.84953},{"c":68.745,"h":68.87,"l":68.745,"n":89,"o":68.83,"t":"2026-10-16T15:30:00Z","v":14375,"vw":68.80369},{"c":68.62,"h":68.79,"l":68.61,"n":155,"o":68.75,"t":"2026-10-16T15:45:00Z","v":23580,"vw":68.736695},{"c":68.66,"h":68.66,"l":68.585,"n":83,"o":68.62,"t":"2026-10-16T16:00:00Z","v":12531,"vw":68.630143},{"c":68.675,"h":68.68,"l":68.64,"n":149,"o":68.67,"t":"2026-10-16T16:15:00Z","v":18513,"vw":68.656412},{"c":68.635,"h":68.68,"l":68.6,"n":107,"o":68.6682,"t":"2026-10-16T16:30:00Z","v":18878,"vw":68.634496},{"c":68.58,"h":68.63,"l":68.55,"n":114,"o":68.63,"t":"2026-10-16T16:45:00Z","v":18710,"vw":68.586896},{"c":68.44,"h":68.5799,"l":68.4212,"n":89,"o":68.5799,"t":"2026-10-16T17:00:00Z","v":12719,"vw":68.512552},{"c":68.51,"h":68.51,"l":68.39,"n":74,"o":68.44,"t":"2026-10-16T17:15:00Z","v":10012,"vw":68.429187},{"c":68.58,"h":68.59,"l":68.5,"n":91,"o":68.52,"t":"2026-10-16T17:30:00Z","v":9997,"vw":68.550462},{"c":68.49,"h":68.58,"l":68.48,"n":163,"o":68.57,"t":"2026-10-16T17:45:00Z","v":26755,"vw":68.508603},{"c":68.49,"h":68.5,"l":68.44,"n":83,"o":68.49,"t":"2026-10-16T18:00:00Z","v":10463,"vw":68.472061},{"c":68.44,"h":68.5,"l":68.4301,"n":108,"o":68.4969,"t":"2026-10-16T18:15:00Z","v":17502,"vw":68.462759},{"c":68.5,"h":68.5018,"l":68.425,"n":110,"o":68.43,"t":"2026-10-16T18:30:00Z","v":22147,"vw":68.470784},{"c":68.4752,"h":68.535,"l":68.4752,"n":40,"o":68.5209,"t":"2026-10-16T18:45:00Z","v":8478,"vw":68.509397},{"c":68.55,"h":68.58,"l":68.48,"n":140,"o":68.52,"t":"2026-10-16T19:00:00Z","v":42064,"vw":68.542403},{"c":68.6,"h":68.61,"l":68.55,"n":201,"o":68.61,"t":"2026-10-16T19:15:00Z","v":29868,"vw":68.584888},{"c":68.62,"h":68.6594,"l":68.6,"n":174,"o":68.61,"t":"2026-10-16T19:30:00Z","v":22943,"vw":68.624392},{"c":68.79,"h":68.81,"l":68.6542,"n":209,"o":68.66,"t":"2026-10-16T19:45:00Z","v":37739,"vw":68.727574},{"c":68.8,"h":68.8,"l":68.8,"n":8,"o":68.8,"t":"2026-10-16T20:00:00Z","v":1531,"vw":68.8},{"c":68.98,"h":68.98,"l":68.98,"n":7,"o":68.98,"t":"2026-10-19T09:45:00Z","v":297,"vw":68.98},{"c":68.83,"h":68.83,"l":68.83,"n":17,"o":68.83,"t":"2026-10-19T12:15:00Z","v":158,"vw":68.83},{"c":68.6368,"h":68.77,"l":68.465,"n":254,"o":68.69,"t":"2026-10-19T13:30:00Z","v":33442,"vw":68.671633},{"c":68.64,"h":68.69,"l":68.58,"n":163,"o":68.62,"t":"2026-10-19T13:45:00Z","v":26947,"vw":68.654013},{"c":68.64,"h":68.71,"l":68.6,"n":253,"o":68.65,"t":"2026-10-19T14:00:00Z","v":34280,"vw":68.662649},{"c":68.5,"h":68.6801,"l":68.45,"n":216,"o":68.67,"t":"2026-10-19T14:15:00Z","v":30463,"vw":68.558944},{"c":68.44,"h":68.535,"l":68.44,"n":171,"o":68.5,"t":"2026-10-19T14:30:00Z","v":19147,"vw":68.474856},{"c":68.47,"h":68.47,"l":68.39,"n":131,"o":68.42,"t":"2026-10-19T14:45:00Z","v":15604,"vw":68.431583},{"c":68.5,"h":68.51,"l":68.44,"n":127,"o":68.47,"t":"2026-10-19T15:00:00Z","v":20993,"vw":68.459574},{"c":68.57,"h":68.59,"l":68.52,"n":74,"o":68.5352,"t":"2026-10-19T15:15:00Z","v":7495,"vw":68.55902},{"c":68.54,"h":68.59,"l":68.54,"n":92,"o":68.59,"t":"2026-10-19T15:30:00Z","v":12093,"vw":68.571509},{"c":68.51,"h":68.54,"l":68.5,"n":107,"o":68.5323,"t":"2026-10-19T15:45:00Z","v":16540,"vw":68.51763},{"c":68.48,"h":68.54,"l":68.45,"n":106,"o":68.53,"t":"2026-10-19T16:00:00Z","v":11514,"vw":68.504562},{"c":68.525,"h":68.54,"l":68.48,"n":62,"o":68.48,"t":"2026-10-19T16:15:00Z","v":8675,"vw":68.515298},{"c":68.58,"h":68.58,"l":68.53,"n":108,"o":68.55,"t":"2026-10-19T16:30:00Z","v":19882,"vw":68.552521},{"c":68.605,"h":68.605,"l":68.55,"n":73,"o":68.58,"t":"2026-10-19T16:45:00Z","v":7026,"vw":68.577262},{"c":68.64,"h":68.65,"l":68.6,"n":57,"o":68.61,"t":"2026-10-19T17:00:00Z","v":6322,"vw":68.632179},{"c":68.655,"h":68.665,"l":68.62,"n":99,"o":68.64,"t":"2026-10-19T17:15:00Z","v":22180,"vw":68.641355},{"c":68.67,"h":68.67,"l":68.62,"n":84,"o":68.655,"t":"2026-10-19T17:30:00Z","v":14624,"vw":68.644382},{"c":68.72,"h":68.72,"l":68.68,"n":59,"o":68.68,"t":"2026-10-19T17:45:00Z","v":4721,"vw":68.706251},{"c":68.73,"h":68.7404,"l":68.7,"n":98,"o":68.73,"t":"2026-10-19T18:00:00Z","v":15892,"vw":68.724249},{"c":68.72,"h":68.75,"l":68.72,"n":56,"o":68.75,"t":"2026-10-19T18:15:00Z","v":5743,"vw":68.737392},{"c":68.72,"h":68.72,"l":68.68,"n":43,"o":68.705,"t":"2026-10-19T18:30:00Z","v":6253,"vw":68.70211},{"c":68.725,"h":68.75,"l":68.7,"n":72,"o":68.735,"t":"2026-10-19T18:45:00Z","v":10026,"vw":68.724251},{"c":68.72,"h":68.7486,"l":68.72,"n":60,"o":68.73,"t":"2026-10-19T19:00:00Z","v":6240,"vw":68.731376},{"c":68.67,"h":68.73,"l":68.67,"n":81,"o":68.718,"t":"2026-10-19T19:15:00Z","v":21656,"vw":68.708245},{"c":68.68,"h":68.68,"l":68.6436,"n":69,"o":68.655,"t":"2026-10-19T19:30:00Z","v":11037,"vw":68.662954},{"c":68.62,"h":68.68,"l":68.59,"n":182,"o":68.68,"t":"2026-10-19T19:45:00Z","v":23990,"vw":68.63858},{"c":68.63,"h":68.63,"l":68.63,"n":8,"o":68.63,"t":"2026-10-19T20:00:00Z","v":2612,"vw":68.63},{"c":69.44,"h":69.51,"l":69.03,"n":311,"o":69.05,"t":"2026-10-20T13:30:00Z","v":43647,"vw":69.267977},{"c":69.5828,"h":69.71,"l":69.45,"n":188,"o":69.4687,"t":"2026-10-20T13:45:00Z","v":25441,"vw":69.604733},{"c":69.31,"h":69.62,"l":69.31,"n":187,"o":69.62,"t":"2026-10-20T14:00:00Z","v":28901,"vw":69.441927},{"c":69.33,"h":69.415,"l":69.31,"n":158,"o":69.31,"t":"2026-10-20T14:15:00Z","v":19196,"vw":69.347134},{"c":69.43,"h":69.44,"l":69.34,"n":116,"o":69.34,"t":"2026-10-20T14:30:00Z","v":18056,"vw":69.38385},{"c":69.58,"h":69.58,"l":69.42,"n":71,"o":69.42,"t":"2026-10-20T14:45:00Z","v":8652,"vw":69.498995},{"c":69.44,"h":69.6,"l":69.43,"n":157,"o":69.59,"t":"2026-10-20T15:00:00Z","v":27862,"vw":69.527861},{"c":69.4055,"h":69.51,"l":69.4055,"n":119,"o":69.48,"t":"2026-10-20T15:15:00Z","v":18438,"vw":69.449553},{"c":69.49,"h":69.5,"l":69.38,"n":75,"o":69.405,"t":"2026-10-20T15:30:00Z","v":8411,"vw":69.442829},{"c":69.5,"h":69.5231,"l":69.46,"n":90,"o":69.48,"t":"2026-10-20T15:45:00Z","v":13300,"vw":69.498805},{"c":69.49,"h":69.51,"l":69.44,"n":83,"o":69.51,"t":"2026-10-20T16:00:00Z","v":11347,"vw":69.467537},{"c":69.4699,"h":69.5,"l":69.43,"n":109,"o":69.5,"t":"2026-10-20T16:15:00Z","v":17573,"vw":69.453035},{"c":69.46,"h":69.48,"l":69.425,"n":86,"o":69.4605,"t":"2026-10-20T16:30:00Z","v":15083,"vw":69.446631},{"c":69.505,"h":69.51,"l":69.46,"n":58,"o":69.48,"t":"2026-10-20T16:45:00Z","v":32529,"vw":69.477731},{"c":69.478,"h":69.51,"l":69.45,"n":139,"o":69.51,"t":"2026-10-20T17:00:00Z","v":22438,"vw":69.477981},{"c":69.51,"h":69.52,"l":69.46,"n":60,"o":69.47,"t":"2026-10-20T17:15:00Z","v":11401,"vw":69.489035},{"c":69.565,"h":69.57,"l":69.495,"n":70,"o":69.53,"t":"2026-10-20T17:30:00Z","v":19370,"vw":69.528677},{"c":69.58,"h":69.61,"l":69.56,"n":139,"o":69.575,"t":"2026-10-20T17:45:00Z","v":10610,"vw":69.57793},{"c":69.58,"h":69.61,"l":69.5715,"n":80,"o":69.58,"t":"2026-10-20T18:00:00Z","v":11993,"vw":69.584759},{"c":69.58,"h":69.6,"l":69.57,"n":61,"o":69.59,"t":"2026-10-20T18:15:00Z","v":5164,"vw":69.589803},{"c":69.57,"h":69.61,"l":69.5552,"n":57,"o":69.5894,"t":"2026-10-20T18:30:00Z","v":7738,"vw":69.593725},{"c":69.57,"h":69.58,"l":69.55,"n":82,"o":69.56,"t":"2026-10-20T18:45:00Z","v":11231,"vw":69.567573},{"c":69.5397,"h":69.595,"l":69.535,"n":124,"o":69.57,"t":"2026-10-20T19:00:00Z","v":18193,"vw":69.564939},{"c":69.545,"h":69.56,"l":69.52,"n":128,"o":69.54,"t":"2026-10-20T19:15:00Z","v":12877,"vw":69.540111},{"c":69.585,"h":69.59,"l":69.54,"n":197,"o":69.55,"t":"2026-10-20T19:30:00Z","v":25146,"vw":69.568416},{"c":69.67,"h":69.68,"l":69.58,"n":256,"o":69.6,"t":"2026-10-20T19:45:00Z","v":24268,"vw":69.622174},{"c":69.89,"h":69.89,"l":69.69,"n":10,"o":69.69,"t":"2026-10-20T20:00:00Z","v":5256,"vw":69.698194},{"c":69.83,"h":69.83,"l":69.83,"n":3,"o":69.83,"t":"2026-10-20T21:45:00Z","v":110,"vw":69.83},{"c":69.65,"h":69.65,"l":69.65,"n":4,"o":69.65,"t":"2026-10-20T22:00:00Z","v":2053,"vw":69.65},{"c":69.3,"h":69.3,"l":69.3,"n":3,"o":69.3,"t":"2026-10-20T23:45:00Z","v":220,"vw":69.3},{"c":69.56,"h":69.61,"l":69.41,"n":346,"o":69.6,"t":"2026-10-21T13:30:00Z","v":56576,"vw":69.549014},{"c":69.62,"h":69.74,"l":69.55,"n":247,"o":69.56,"t":"2026-10-21T13:45:00Z","v":33336,"vw":69.640251},{"c":69.55,"h":69.59,"l":69.4172,"n":251,"o":69.58,"t":"2026-10-21T14:00:00Z","v":41492,"vw":69.490665},{"c":69.5304,"h":69.55,"l":69.505,"n":139,"o":69.54,"t":"2026-10-21T14:15:00Z","v":23163,"vw":69.529143},{"c":69.63,"h":69.66,"l":69.56,"n":132,"o":69.58,"t":"2026-10-21T14:30:00Z","v":20667,"vw":69.619867},{"c":69.63,"h":69.67,"l":69.6298,"n":135,"o":69.63,"t":"2026-10-21T14:45:00Z","v":17478,"vw":69.644097},{"c":69.59,"h":69.65,"l":69.588,"n":83,"o":69.62,"t":"2026-10-21T15:00:00Z","v":14669,"vw":69.616935},{"c":69.64,"h":69.65,"l":69.5945,"n":66,"o":69.5945,"t":"2026-10-21T15:15:00Z","v":13258,"vw":69.632402},{"c":69.59,"h":69.6647,"l":69.59,"n":82,"o":69.6647,"t":"2026-10-21T15:30:00Z","v":9104,"vw":69.606127},{"c":69.6,"h":69.61,"l":69.59,"n":70,"o":69.61,"t":"2026-10-21T15:45:00Z","v":19184,"vw":69.608554},{"c":69.61,"h":69.6188,"l":69.57,"n":72,"o":69.59,"t":"2026-10-21T16:00:00Z","v":11970,"vw":69.593608},{"c":69.65,"h":69.65,"l":69.6,"n":66,"o":69.61,"t":"2026-10-21T16:15:00Z","v":15417,"vw":69.627395},{"c":69.63,"h":69.66,"l":69.62,"n":68,"o":69.66,"t":"2026-10-21T16:30:00Z","v":8241,"vw":69.636404},{"c":69.6099,"h":69.6176,"l":69.59,"n":63,"o":69.6,"t":"2026-10-21T16:45:00Z","v":7466,"vw":69.600335},{"c":69.53,"h":69.61,"l":69.53,"n":74,"o":69.61,"t":"2026-10-21T17:00:00Z","v":10624,"vw":69.57275},{"c":69.54,"h":69.5752,"l":69.54,"n":70,"o":69.5501,"t":"2026-10-21T17:15:00Z","v":8181,"vw":69.549682},{"c":69.54,"h":69.55,"l":69.505,"n":82,"o":69.54,"t":"2026-10-21T17:30:00Z","v":11901,"vw":69.523094},{"c":69.55,"h":69.5788,"l":69.52,"n":153,"o":69.54,"t":"2026-10-21T17:45:00Z","v":11740,"vw":69.550682},{"c":69.58,"h":69.58,"l":69.545,"n":85,"o":69.55,"t":"2026-10-21T18:00:00Z","v":16923,"vw":69.559023},{"c":69.61,"h":69.61,"l":69.56,"n":50,"o":69.595,"t":"2026-10-21T18:15:00Z","v":7775,"vw":69.587497},{"c":69.65,"h":69.65,"l":69.605,"n":42,"o":69.605,"t":"2026-10-21T18:30:00Z","v":4514,"vw":69.625661},{"c":69.58,"h":69.66,"l":69.58,"n":119,"o":69.66,"t":"2026-10-21T18:45:00Z","v":13373,"vw":69.628472},{"c":69.47,"h":69.56,"l":69.47,"n":148,"o":69.56,"t":"2026-10-21T19:00:00Z","v":20039,"vw":69.501704},{"c":69.62,"h":69.6399,"l":69.51,"n":94,"o":69.51,"t":"2026-10-21T19:15:00Z","v":13961,"vw":69.583734},{"c":69.71,"h":69.71,"l":69.625,"n":140,"o":69.66,"t":"2026-10-21T19:30:00Z","v":15780,"vw":69.663965},{"c":69.77,"h":69.83,"l":69.705,"n":205,"o":69.71,"t":"2026-10-21T19:45:00Z","v":24514,"vw":69.784715},{"c":69.78,"h":69.78,"l":69.78,"n":7,"o":69.78,"t":"2026-10-21T20:00:00Z","v":2540,"vw":69.78},{"c":69.78,"h":69.78,"l":69.78,"n":2,"o":69.78,"t":"2026-10-21T20:15:00Z","v":1290,"vw":69.78},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-22T09:45:00Z","v":353,"vw":70},{"c":69.76,"h":69.77,"l":69.76,"n":11,"o":69.77,"t":"2026-10-22T13:00:00Z","v":245,"vw":69.76495},{"c":70.25,"h":70.3,"l":69.805,"n":299,"o":69.87,"t":"2026-10-22T13:30:00Z","v":227468,"vw":70.067569},{"c":70.355,"h":70.41,"l":70.225,"n":858,"o":70.225,"t":"2026-10-22T13:45:00Z","v":222318,"vw":70.322452},{"c":70.36,"h":70.39,"l":70.27,"n":702,"o":70.36,"t":"2026-10-22T14:00:00Z","v":228641,"vw":70.312186},{"c":70.38,"h":70.492,"l":70.3366,"n":157,"o":70.355,"t":"2026-10-22T14:15:00Z","v":31363,"vw":70.404516},{"c":70.35,"h":70.405,"l":70.25,"n":158,"o":70.385,"t":"2026-10-22T14:30:00Z","v":29224,"vw":70.328982},{"c":70.57,"h":70.57,"l":70.4,"n":163,"o":70.4,"t":"2026-10-22T14:45:00Z","v":27121,"vw":70.492728},{"c":70.71,"h":70.72,"l":70.56,"n":122,"o":70.57,"t":"2026-10-22T15:00:00Z","v":26547,"vw":70.639584},{"c":70.79,"h":70.79,"l":70.64,"n":139,"o":70.6504,"t":"2026-10-22T15:15:00Z","v":23150,"vw":70.72877},{"c":70.8,"h":70.81,"l":70.76,"n":148,"o":70.77,"t":"2026-10-22T15:30:00Z","v":28832,"vw":70.796478},{"c":70.89,"h":70.93,"l":70.84,"n":73,"o":70.84,"t":"2026-10-22T15:45:00Z","v":14144,"vw":70.891963},{"c":70.9,"h":70.96,"l":70.87,"n":82,"o":70.87,"t":"2026-10-22T16:00:00Z","v":14060,"vw":70.912755},{"c":71.0504,"h":71.0504,"l":70.92,"n":117,"o":70.92,"t":"2026-10-22T16:15:00Z","v":39109,"vw":70.995036},{"c":70.8752,"h":71.05,"l":70.84,"n":110,"o":71.04,"t":"2026-10-22T16:30:00Z","v":10818,"vw":70.932343},{"c":70.98,"h":71,"l":70.81,"n":78,"o":70.87,"t":"2026-10-22T16:45:00Z","v":14343,"vw":70.94292},{"c":70.88,"h":70.97,"l":70.87,"n":84,"o":70.97,"t":"2026-10-22T17:00:00Z","v":9909,"vw":70.923982},{"c":70.96,"h":70.96,"l":70.85,"n":94,"o":70.91,"t":"2026-10-22T17:15:00Z","v":48347,"vw":70.866746},{"c":71.08,"h":71.08,"l":70.96,"n":102,"o":70.96,"t":"2026-10-22T17:30:00Z","v":31600,"vw":71.039315},{"c":71.09,"h":71.09,"l":71.02,"n":69,"o":71.06,"t":"2026-10-22T17:45:00Z","v":11546,"vw":71.066985},{"c":71.12,"h":71.14,"l":71.02,"n":91,"o":71.08,"t":"2026-10-22T18:00:00Z","v":16558,"vw":71.081493},{"c":71.15,"h":71.1824,"l":71.1,"n":154,"o":71.12,"t":"2026-10-22T18:15:00Z","v":22633,"vw":71.149879},{"c":71.13,"h":71.13,"l":71.085,"n":67,"o":71.12,"t":"2026-10-22T18:30:00Z","v":7982,"vw":71.102817},{"c":71.24,"h":71.25,"l":71.165,"n":80,"o":71.165,"t":"2026-10-22T18:45:00Z","v":14315,"vw":71.202685},{"c":71.36,"h":71.39,"l":71.22,"n":149,"o":71.23,"t":"2026-10-22T19:00:00Z","v":15831,"vw":71.333912},{"c":71.42,"h":71.43,"l":71.36,"n":132,"o":71.36,"t":"2026-10-22T19:15:00Z","v":18362,"vw":71.408136},{"c":71.45,"h":71.48,"l":71.43,"n":244,"o":71.43,"t":"2026-10-22T19:30:00Z","v":18649,"vw":71.462714},{"c":71.62,"h":71.63,"l":71.44,"n":371,"o":71.45,"t":"2026-10-22T19:45:00Z","v":34717,"vw":71.543976},{"c":71.64,"h":71.64,"l":71.64,"n":8,"o":71.64,"t":"2026-10-22T20:00:00Z","v":3561,"vw":71.64},{"c":71.6819,"h":71.6819,"l":71.6819,"n":1,"o":71.6819,"t":"2026-10-22T22:15:00Z","v":500,"vw":71.6819}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.95,"strike":76.89705338780892,"iv":0.33140035098233595,"gamma":0.04768109611435922,"theta":-0.0388331759436806,"vega":0.06398332973255882,"rho":0.012784450348449305,"breakevenPct":8.664228626198941},{"delta":0.3,"premium":0.9765523922932823,"strike":74.96895215413436,"iv":0.26487746920750466,"gamma":0.06521914039554112,"theta":-0.03466649058800161,"vega":0.07000528436597846,"rho":0.015355129757494382,"breakevenPct":6.009917010647167},{"delta":0.35,"premium":1.0360531155168262,"strike":73.85262512644232,"iv":0.22684634820529398,"gamma":0.08132433326206186,"theta":-0.03221650158501483,"vega":0.07446868513435129,"rho":0.017918071837871807,"breakevenPct":4.534726747569999},{"delta":0.4,"premium":1.0977088373021961,"strike":73.03054883597072,"iv":0.1975349488962897,"gamma":0.0971845938342488,"theta":-0.03002276851775389,"vega":0.07777522519981014,"rho":0.02048106386325518,"breakevenPct":3.4732798342726277},{"delta":0.45,"premium":1.1764544249803002,"strike":72.49030383346467,"iv":0.17883652317091786,"gamma":0.11030277612013142,"theta":-0.028328173940729943,"vega":0.07914180022661368,"rho":0.0230657532985482,"breakevenPct":2.8290874629326663},{"delta":0.5,"premium":1.2561306937702117,"strike":71.97547722491916,"iv":0.16097035522665626,"gamma":0.12300099171627742,"theta":-0.02665021250696041,"vega":0.08020338268322509,"rho":0.025654995261831452,"breakevenPct":2.221674928377114},{"delta":0.55,"premium":1.3392096399647522,"strike":71.64316144014099,"iv":0.14840902822968563,"gamma":0.1317563787950304,"theta":-0.024939228545163,"vega":0.07837665680690782,"rho":0.028290866869310673,"breakevenPct":1.8737731436428573},{"delta":0.6,"premium":1.4222885861592924,"strike":71.31084565536283,"iv":0.13584770123271503,"gamma":0.1405117658737834,"theta":-0.023228244583365594,"vega":0.07654993093059057,"rho":0.030926738476789888,"breakevenPct":1.5258713589086015},{"delta":0.65,"premium":1.5046028229827717,"strike":70.98849294254308,"iv":0.12340983334700405,"gamma":0.14821127052420005,"theta":-0.021494001410546762,"vega":0.07429991936752396,"rho":0.03358025889232902,"breakevenPct":1.1908092762783946},{"delta":0.7,"premium":1.5758455575804704,"strike":70.81038610604882,"iv":0.11275941292412045,"gamma":0.1406236542135334,"theta":-0.019423010165403203,"vega":0.06592155551751966,"rho":0.0364892996730056,"breakevenPct":1.0416410715093452},{"delta":0.75,"premium":1.6470882921781693,"strike":70.63227926955457,"iv":0.10210899250123683,"gamma":0.13303603790286672,"theta":-0.01735201892025964,"vega":0.05754319166751533,"rho":0.03939834045368219,"breakevenPct":0.8924728667402955},{"delta":0.8,"premium":1.7183310267758682,"strike":70.45417243306034,"iv":0.0914585720783532,"gamma":0.12544842159220002,"theta":-0.015281027675116077,"vega":0.049164827817511005,"rho":0.04230738123435879,"breakevenPct":0.7433046619712456},{"delta":0.85,"premium":1.789573761373567,"strike":70.27606559656608,"iv":0.0808081516554696,"gamma":0.11786080528153335,"theta":-0.013210036429972519,"vega":0.040786463967506695,"rho":0.04521642201503537,"breakevenPct":0.5941364572021961},{"delta":0.9,"premium":1.8608164959712659,"strike":70.09795876007183,"iv":0.07015773123258598,"gamma":0.11027318897086666,"theta":-0.011139045184828956,"vega":0.032408100117502364,"rho":0.04812546279571196,"breakevenPct":0.4449682524331463}],"put":[{"delta":0.15,"premium":0.975,"strike":61.541752644259304,"iv":0.5788218571399094,"gamma":0.02003654416275871,"theta":-0.04562808096285222,"vega":0.04694642643845133,"rho":-0.009600450208523237,"breakevenPct":15.456794187242743},{"delta":0.2,"premium":1.0173504386616465,"strike":65.38803509293173,"iv":0.42954416333548223,"gamma":0.03264841497019498,"theta":-0.03987254067501169,"vega":0.05630227650806491,"rho":-0.01266159419856727,"breakevenPct":10.147006345239989},{"delta":0.25,"premium":1.104137026511935,"strike":67.58274053023871,"iv":0.35054540491822256,"gamma":0.045150855266728185,"theta":-0.036447671322406124,"vega":0.06393369378722118,"rho":-0.01575552170951358,"breakevenPct":7.20462939178285},{"delta":0.3,"premium":1.2067246477935742,"strike":68.75438136424837,"iv":0.30923346510830707,"gamma":0.05705784895537354,"theta":-0.03375130993524735,"vega":0.06886408671003252,"rho":-0.01880785966364441,"breakevenPct":5.712371975914571},{"delta":0.35,"premium":1.313800066898515,"strike":69.74276984829399,"iv":0.27475570757824236,"gamma":0.06869611966163519,"theta":-0.03121992352008567,"vega":0.0731932738975182,"rho":-0.021845867020696033,"breakevenPct":4.482175067845522},{"delta":0.4,"premium":1.420875486003456,"strike":70.73115833233959,"iv":0.2402779500481776,"gamma":0.08033439036789683,"theta":-0.02868853710492398,"vega":0.0775224610850039,"rho":-0.024883874377747663,"breakevenPct":3.251978159776472},{"delta":0.45,"premium":1.688049940546968,"strike":71.43281807372176,"iv":0.23462223543400712,"gamma":0.08306718192627824,"theta":-0.028519381688466114,"vega":0.07952235434007135,"rho":-0.027965283258783693,"breakevenPct":2.6454939514589757},{"delta":0.5,"premium":2.015464547677262,"strike":72.0281173594132,"iv":0.23945501222493887,"gamma":0.08246907090464548,"theta":-0.029155012224938874,"vega":0.08055501222493888,"rho":-0.031063009478183988,"breakevenPct":2.271562239341233},{"delta":0.55,"premium":2.3516503667481663,"strike":72.63936430317848,"iv":0.23847701711491442,"gamma":0.08179669926650367,"theta":-0.028177017114914424,"vega":0.07957701711491443,"rho":-0.03416283832080389,"breakevenPct":1.8876131540615306},{"delta":0.6,"premium":2.7244109947643973,"strike":73.26832460732984,"iv":0.23819515706806282,"gamma":0.0800315445026178,"theta":-0.026956020942408378,"vega":0.07773887434554974,"rho":-0.03727927424172984,"breakevenPct":1.5299921655982054},{"delta":0.65,"premium":3.149803664921466,"strike":73.92277486910994,"iv":0.23891505235602092,"gamma":0.07669384816753927,"theta":-0.025385340314136126,"vega":0.07466295811518325,"rho":-0.040419608153388895,"breakevenPct":1.210257950602347},{"delta":0.7,"premium":4.445741324921134,"strike":75.25867507886436,"iv":0.2884706624605678,"gamma":0.059797791798107264,"theta":-0.029013880126182966,"vega":0.07019463722397476,"rho":-0.04408408487815375,"breakevenPct":1.1544754970083564},{"delta":0.75,"premium":6.415825688073394,"strike":77.27981651376146,"iv":0.3549591743119266,"gamma":0.04434495412844037,"theta":-0.032795871559633025,"vega":0.06413256880733945,"rho":-0.04830103051762772,"breakevenPct":1.0832065526408845}]},"raw":{"call":[{"delta":0.25,"premium":0.95,"strike":76.89705338780892,"iv":0.33140035098233595,"gamma":0.04768109611435922,"theta":-0.0388331759436806,"vega":0.06398332973255882,"rho":0.012784450348449305,"breakevenPct":8.664228626198941},{"delta":0.3,"premium":0.9765523922932823,"strike":74.96895215413436,"iv":0.26487746920750466,"gamma":0.06521914039554112,"theta":-0.03466649058800161,"vega":0.07000528436597846,"rho":0.015355129757494382,"breakevenPct":6.009917010647167},{"delta":0.35,"premium":1.0360531155168262,"strike":73.85262512644232,"iv":0.22684634820529398,"gamma":0.08132433326206186,"theta":-0.03221650158501483,"vega":0.07446868513435129,"rho":0.017918071837871807,"breakevenPct":4.534726747569999},{"delta":0.4,"premium":1.0977088373021961,"strike":73.03054883597072,"iv":0.1975349488962897,"gamma":0.0971845938342488,"theta":-0.03002276851775389,"vega":0.07777522519981014,"rho":0.02048106386325518,"breakevenPct":3.4732798342726277},{"delta":0.45,"premium":1.1764544249803002,"strike":72.49030383346467,"iv":0.17883652317091786,"gamma":0.11030277612013142,"theta":-0.028328173940729943,"vega":0.07914180022661368,"rho":0.0230657532985482,"breakevenPct":2.8290874629326663},{"delta":0.5,"premium":1.2561306937702117,"strike":71.97547722491916,"iv":0.16097035522665626,"gamma":0.12300099171627742,"theta":-0.02665021250696041,"vega":0.08020338268322509,"rho":0.025654995261831452,"breakevenPct":2.221674928377114},{"delta":0.55,"premium":1.3392096399647522,"strike":71.64316144014099,"iv":0.14840902822968563,"gamma":0.1317563787950304,"theta":-0.024939228545163,"vega":0.07837665680690782,"rho":0.028290866869310673,"breakevenPct":1.8737731436428573},{"delta":0.6,"premium":1.4222885861592924,"strike":71.31084565536283,"iv":0.13584770123271503,"gamma":0.1405117658737834,"theta":-0.023228244583365594,"vega":0.07654993093059057,"rho":0.030926738476789888,"breakevenPct":1.5258713589086015},{"delta":0.65,"premium":1.5046028229827717,"strike":70.98849294254308,"iv":0.12340983334700405,"gamma":0.14821127052420005,"theta":-0.021494001410546762,"vega":0.07429991936752396,"rho":0.03358025889232902,"breakevenPct":1.1908092762783946},{"delta":0.7,"premium":1.5758455575804704,"strike":70.81038610604882,"iv":0.11275941292412045,"gamma":0.1406236542135334,"theta":-0.019423010165403203,"vega":0.06592155551751966,"rho":0.0364892996730056,"breakevenPct":1.0416410715093452},{"delta":0.75,"premium":1.6470882921781693,"strike":70.63227926955457,"iv":0.10210899250123683,"gamma":0.13303603790286672,"theta":-0.01735201892025964,"vega":0.05754319166751533,"rho":0.03939834045368219,"breakevenPct":0.8924728667402955},{"delta":0.8,"premium":1.7183310267758682,"strike":70.45417243306034,"iv":0.0914585720783532,"gamma":0.12544842159220002,"theta":-0.015281027675116077,"vega":0.049164827817511005,"rho":0.04230738123435879,"breakevenPct":0.7433046619712456},{"delta":0.85,"premium":1.789573761373567,"strike":70.27606559656608,"iv":0.0808081516554696,"gamma":0.11786080528153335,"theta":-0.013210036429972519,"vega":0.040786463967506695,"rho":0.04521642201503537,"breakevenPct":0.5941364572021961},{"delta":0.9,"premium":1.8608164959712659,"strike":70.09795876007183,"iv":0.07015773123258598,"gamma":0.11027318897086666,"theta":-0.011139045184828956,"vega":0.032408100117502364,"rho":0.04812546279571196,"breakevenPct":0.4449682524331463}],"put":[{"delta":0.15,"premium":0.975,"strike":61.541752644259304,"iv":0.5788218571399094,"gamma":0.02003654416275871,"theta":-0.04562808096285222,"vega":0.04694642643845133,"rho":-0.009600450208523237,"breakevenPct":15.456794187242743},{"delta":0.2,"premium":1.0173504386616465,"strike":65.38803509293173,"iv":0.42954416333548223,"gamma":0.03264841497019498,"theta":-0.03987254067501169,"vega":0.05630227650806491,"rho":-0.01266159419856727,"breakevenPct":10.147006345239989},{"delta":0.25,"premium":1.104137026511935,"strike":67.58274053023871,"iv":0.35054540491822256,"gamma":0.045150855266728185,"theta":-0.036447671322406124,"vega":0.06393369378722118,"rho":-0.01575552170951358,"breakevenPct":7.20462939178285},{"delta":0.3,"premium":1.2067246477935742,"strike":68.75438136424837,"iv":0.30923346510830707,"gamma":0.05705784895537354,"theta":-0.03375130993524735,"vega":0.06886408671003252,"rho":-0.01880785966364441,"breakevenPct":5.712371975914571},{"delta":0.35,"premium":1.313800066898515,"strike":69.74276984829399,"iv":0.27475570757824236,"gamma":0.06869611966163519,"theta":-0.03121992352008567,"vega":0.0731932738975182,"rho":-0.021845867020696033,"breakevenPct":4.482175067845522},{"delta":0.4,"premium":1.420875486003456,"strike":70.73115833233959,"iv":0.2402779500481776,"gamma":0.08033439036789683,"theta":-0.02868853710492398,"vega":0.0775224610850039,"rho":-0.024883874377747663,"breakevenPct":3.251978159776472},{"delta":0.45,"premium":1.688049940546968,"strike":71.43281807372176,"iv":0.23462223543400712,"gamma":0.08306718192627824,"theta":-0.028519381688466114,"vega":0.07952235434007135,"rho":-0.027965283258783693,"breakevenPct":2.6454939514589757},{"delta":0.5,"premium":2.015464547677262,"strike":72.0281173594132,"iv":0.23945501222493887,"gamma":0.08246907090464548,"theta":-0.029155012224938874,"vega":0.08055501222493888,"rho":-0.031063009478183988,"breakevenPct":2.271562239341233},{"delta":0.55,"premium":2.3516503667481663,"strike":72.63936430317848,"iv":0.23847701711491442,"gamma":0.08179669926650367,"theta":-0.028177017114914424,"vega":0.07957701711491443,"rho":-0.03416283832080389,"breakevenPct":1.8876131540615306},{"delta":0.6,"premium":2.7244109947643973,"strike":73.26832460732984,"iv":0.23819515706806282,"gamma":0.0800315445026178,"theta":-0.026956020942408378,"vega":0.07773887434554974,"rho":-0.03727927424172984,"breakevenPct":1.5299921655982054},{"delta":0.65,"premium":3.149803664921466,"strike":73.92277486910994,"iv":0.23891505235602092,"gamma":0.07669384816753927,"theta":-0.025385340314136126,"vega":0.07466295811518325,"rho":-0.040419608153388895,"breakevenPct":1.210257950602347},{"delta":0.7,"premium":4.445741324921134,"strike":75.25867507886436,"iv":0.2884706624605678,"gamma":0.059797791798107264,"theta":-0.029013880126182966,"vega":0.07019463722397476,"rho":-0.04408408487815375,"breakevenPct":1.1544754970083564},{"delta":0.75,"premium":6.415825688073394,"strike":77.27981651376146,"iv":0.3549591743119266,"gamma":0.04434495412844037,"theta":-0.032795871559633025,"vega":0.06413256880733945,"rho":-0.04830103051762772,"breakevenPct":1.0832065526408845}]}},"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"}}