{"symbol":"DXUV","url":"https://intraalpha.com/companies/DXUV","capturedAt":"2026-10-23T00:20:42.306Z","state":"ready","quote":{"symbol":"DXUV","last_price":68.64,"prev_close":68.8,"regular_close":68.64,"change":-0.16,"change_pct":-0.2326,"regular_change":-0.16,"regular_change_pct":-0.2326,"extended_change":0,"extended_change_pct":0,"bid":46.86,"ask":92.62,"bid_size":100,"ask_size":100,"volume":30648,"vwap":68.449188,"open":68.44,"high":68.64,"low":68.22,"close":68.64,"trade_count":257,"last_trade_at":"2026-10-23T00:00:00.142276403Z","last_quote_at":"2026-10-22T20:04:59.238013823Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:41.161195828-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6000000000,"net_expense_ratio":0.0024,"portfolio_turnover":0.11,"dividend_yield":null,"inception_date":"2026-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:41.829791+00:00"},"optionObservedAt":"2026-10-22T19:58:04.229Z","bars":[{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-16T10:55:00Z","v":1983,"vw":68.5},{"c":68.84,"h":68.84,"l":68.84,"n":2,"o":68.84,"t":"2026-10-16T13:40:00Z","v":365,"vw":68.84},{"c":68.859,"h":68.859,"l":68.859,"n":2,"o":68.859,"t":"2026-10-16T13:50:00Z","v":137,"vw":68.859},{"c":68.82,"h":69.4399,"l":68.692,"n":140,"o":68.705,"t":"2026-10-16T14:05:00Z","v":70928,"vw":68.877946},{"c":68.67,"h":68.7,"l":68.67,"n":27,"o":68.7,"t":"2026-10-16T14:10:00Z","v":1236,"vw":68.68},{"c":68.66,"h":68.69,"l":68.66,"n":8,"o":68.69,"t":"2026-10-16T14:15:00Z","v":4440,"vw":68.688378},{"c":68.72,"h":68.76,"l":68.72,"n":20,"o":68.72,"t":"2026-10-16T14:25:00Z","v":961,"vw":68.733333},{"c":68.725,"h":68.73,"l":68.725,"n":5,"o":68.73,"t":"2026-10-16T14:35:00Z","v":417,"vw":68.72875},{"c":68.6601,"h":68.68,"l":68.66,"n":3,"o":68.68,"t":"2026-10-16T14:40:00Z","v":394,"vw":68.665113},{"c":68.71,"h":68.71,"l":68.7,"n":13,"o":68.71,"t":"2026-10-16T14:45:00Z","v":700,"vw":68.706667},{"c":68.7,"h":68.78,"l":68.7,"n":51,"o":68.755,"t":"2026-10-16T14:50:00Z","v":3519,"vw":68.771692},{"c":68.71,"h":68.71,"l":68.69,"n":6,"o":68.69,"t":"2026-10-16T14:55:00Z","v":600,"vw":68.705},{"c":68.7322,"h":68.7322,"l":68.7322,"n":3,"o":68.7322,"t":"2026-10-16T15:00:00Z","v":1486,"vw":68.7322},{"c":68.66,"h":68.68,"l":68.66,"n":7,"o":68.68,"t":"2026-10-16T15:05:00Z","v":446,"vw":68.674048},{"c":68.63,"h":68.63,"l":68.63,"n":2,"o":68.63,"t":"2026-10-16T15:10:00Z","v":168,"vw":68.63},{"c":68.62,"h":68.62,"l":68.6,"n":3,"o":68.6,"t":"2026-10-16T15:15:00Z","v":249,"vw":68.611837},{"c":68.61,"h":68.61,"l":68.61,"n":1,"o":68.61,"t":"2026-10-16T15:20:00Z","v":100,"vw":68.61},{"c":68.55,"h":68.605,"l":68.55,"n":13,"o":68.59,"t":"2026-10-16T15:25:00Z","v":852,"vw":68.57921},{"c":68.5301,"h":68.5301,"l":68.5301,"n":2,"o":68.5301,"t":"2026-10-16T15:30:00Z","v":949,"vw":68.5301},{"c":68.47,"h":68.53,"l":68.47,"n":8,"o":68.53,"t":"2026-10-16T15:40:00Z","v":796,"vw":68.496667},{"c":68.46,"h":68.52,"l":68.46,"n":12,"o":68.52,"t":"2026-10-16T15:45:00Z","v":874,"vw":68.492093},{"c":68.37,"h":68.4,"l":68.37,"n":6,"o":68.4,"t":"2026-10-16T15:55:00Z","v":600,"vw":68.393333},{"c":68.35,"h":68.35,"l":68.35,"n":5,"o":68.35,"t":"2026-10-16T16:00:00Z","v":156,"vw":68.35},{"c":68.35,"h":68.36,"l":68.35,"n":16,"o":68.36,"t":"2026-10-16T16:10:00Z","v":1129,"vw":68.358571},{"c":68.3599,"h":68.3599,"l":68.35,"n":2,"o":68.35,"t":"2026-10-16T16:25:00Z","v":1392,"vw":68.359189},{"c":68.3,"h":68.32,"l":68.3,"n":3,"o":68.32,"t":"2026-10-16T16:30:00Z","v":235,"vw":68.31},{"c":68.29,"h":68.3102,"l":68.28,"n":12,"o":68.28,"t":"2026-10-16T16:35:00Z","v":882,"vw":68.290291},{"c":68.22,"h":68.32,"l":68.22,"n":10,"o":68.32,"t":"2026-10-16T16:45:00Z","v":951,"vw":68.25537},{"c":68.16,"h":68.18,"l":68.16,"n":3,"o":68.18,"t":"2026-10-16T17:00:00Z","v":235,"vw":68.17},{"c":68.07,"h":68.07,"l":68.0566,"n":2,"o":68.0566,"t":"2026-10-16T17:10:00Z","v":307,"vw":68.060965},{"c":68.04,"h":68.04,"l":68.03,"n":3,"o":68.03,"t":"2026-10-16T17:15:00Z","v":254,"vw":68.035},{"c":67.98,"h":67.98,"l":67.98,"n":3,"o":67.98,"t":"2026-10-16T17:20:00Z","v":333,"vw":67.98},{"c":68.1,"h":68.12,"l":68.1,"n":2,"o":68.12,"t":"2026-10-16T17:35:00Z","v":200,"vw":68.11},{"c":68.15,"h":68.17,"l":68.15,"n":14,"o":68.17,"t":"2026-10-16T17:40:00Z","v":858,"vw":68.161142},{"c":68.16,"h":68.16,"l":68.16,"n":2,"o":68.16,"t":"2026-10-16T17:45:00Z","v":172,"vw":68.16},{"c":67.965,"h":67.965,"l":67.965,"n":1,"o":67.965,"t":"2026-10-16T18:05:00Z","v":2073,"vw":67.965},{"c":67.98,"h":67.98,"l":67.98,"n":1,"o":67.98,"t":"2026-10-16T18:10:00Z","v":100,"vw":67.98},{"c":67.94,"h":67.94,"l":67.9166,"n":10,"o":67.93,"t":"2026-10-16T18:20:00Z","v":882,"vw":67.92763},{"c":67.91,"h":67.93,"l":67.91,"n":5,"o":67.93,"t":"2026-10-16T18:25:00Z","v":300,"vw":67.92},{"c":67.98,"h":67.98,"l":67.98,"n":5,"o":67.98,"t":"2026-10-16T18:35:00Z","v":393,"vw":67.98},{"c":67.94,"h":67.95,"l":67.94,"n":7,"o":67.95,"t":"2026-10-16T18:40:00Z","v":339,"vw":67.945},{"c":67.93,"h":67.9699,"l":67.93,"n":30,"o":67.95,"t":"2026-10-16T18:50:00Z","v":3764,"vw":67.961718},{"c":67.92,"h":67.92,"l":67.89,"n":5,"o":67.89,"t":"2026-10-16T18:55:00Z","v":300,"vw":67.905},{"c":67.9,"h":67.9,"l":67.9,"n":3,"o":67.9,"t":"2026-10-16T19:00:00Z","v":408,"vw":67.9},{"c":67.89,"h":67.89,"l":67.89,"n":2,"o":67.89,"t":"2026-10-16T19:05:00Z","v":136,"vw":67.89},{"c":67.96,"h":67.99,"l":67.93,"n":14,"o":67.99,"t":"2026-10-16T19:15:00Z","v":1138,"vw":67.954259},{"c":67.98,"h":68.02,"l":67.98,"n":36,"o":68.02,"t":"2026-10-16T19:25:00Z","v":2946,"vw":68.008783},{"c":67.98,"h":67.98,"l":67.98,"n":10,"o":67.98,"t":"2026-10-16T19:30:00Z","v":745,"vw":67.98},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-16T19:35:00Z","v":200,"vw":68},{"c":67.97,"h":67.97,"l":67.97,"n":2,"o":67.97,"t":"2026-10-16T19:40:00Z","v":101,"vw":67.97},{"c":68.11,"h":68.12,"l":68.11,"n":18,"o":68.12,"t":"2026-10-16T19:55:00Z","v":669,"vw":68.115291},{"c":68.3,"h":68.3,"l":68.26,"n":9,"o":68.26,"t":"2026-10-16T21:50:00Z","v":3999,"vw":68.280005},{"c":68.47,"h":68.47,"l":68.47,"n":8,"o":68.47,"t":"2026-10-19T13:30:00Z","v":266,"vw":68.47},{"c":68.27,"h":68.29,"l":68.27,"n":2,"o":68.29,"t":"2026-10-19T13:35:00Z","v":200,"vw":68.28},{"c":68.16,"h":68.16,"l":68.16,"n":3,"o":68.16,"t":"2026-10-19T14:05:00Z","v":131,"vw":68.16},{"c":68.18,"h":68.18,"l":68.18,"n":4,"o":68.18,"t":"2026-10-19T14:10:00Z","v":706,"vw":68.18},{"c":68.22,"h":68.29,"l":68.22,"n":18,"o":68.23,"t":"2026-10-19T14:20:00Z","v":1116,"vw":68.254167},{"c":68.23,"h":68.23,"l":68.2,"n":19,"o":68.23,"t":"2026-10-19T14:25:00Z","v":1000,"vw":68.22},{"c":68.2,"h":68.23,"l":68.2,"n":13,"o":68.23,"t":"2026-10-19T14:30:00Z","v":657,"vw":68.218095},{"c":68.16,"h":68.16,"l":68.16,"n":4,"o":68.16,"t":"2026-10-19T14:35:00Z","v":400,"vw":68.16},{"c":68.14,"h":68.19,"l":68.14,"n":31,"o":68.16,"t":"2026-10-19T14:45:00Z","v":1770,"vw":68.159025},{"c":68.15,"h":68.15,"l":68.15,"n":2,"o":68.15,"t":"2026-10-19T14:55:00Z","v":200,"vw":68.15},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-19T15:05:00Z","v":121,"vw":68.26},{"c":68.27,"h":68.29,"l":68.24,"n":14,"o":68.24,"t":"2026-10-19T15:10:00Z","v":1062,"vw":68.266944},{"c":68.29,"h":68.29,"l":68.29,"n":4,"o":68.29,"t":"2026-10-19T15:15:00Z","v":267,"vw":68.29},{"c":68.32,"h":68.32,"l":68.32,"n":7,"o":68.32,"t":"2026-10-19T15:20:00Z","v":366,"vw":68.32},{"c":68.33,"h":68.33,"l":68.33,"n":6,"o":68.33,"t":"2026-10-19T15:25:00Z","v":400,"vw":68.33},{"c":68.32,"h":68.34,"l":68.31,"n":14,"o":68.34,"t":"2026-10-19T15:30:00Z","v":920,"vw":68.324286},{"c":68.35,"h":68.37,"l":68.35,"n":8,"o":68.37,"t":"2026-10-19T15:40:00Z","v":392,"vw":68.36},{"c":68.32,"h":68.34,"l":68.32,"n":10,"o":68.34,"t":"2026-10-19T15:45:00Z","v":600,"vw":68.333239},{"c":68.31,"h":68.32,"l":68.29,"n":12,"o":68.32,"t":"2026-10-19T15:55:00Z","v":910,"vw":68.304375},{"c":68.205,"h":68.24,"l":68.205,"n":4,"o":68.24,"t":"2026-10-19T16:00:00Z","v":857,"vw":68.21},{"c":68.13,"h":68.19,"l":68.13,"n":7,"o":68.19,"t":"2026-10-19T16:05:00Z","v":393,"vw":68.16},{"c":68.19,"h":68.19,"l":68.18,"n":3,"o":68.18,"t":"2026-10-19T16:20:00Z","v":615,"vw":68.188374},{"c":68.1616,"h":68.17,"l":68.1616,"n":11,"o":68.17,"t":"2026-10-19T16:30:00Z","v":526,"vw":68.165813},{"c":68.16,"h":68.18,"l":68.16,"n":10,"o":68.18,"t":"2026-10-19T16:40:00Z","v":731,"vw":68.168571},{"c":68.15,"h":68.15,"l":68.15,"n":4,"o":68.15,"t":"2026-10-19T16:45:00Z","v":242,"vw":68.15},{"c":68.12,"h":68.12,"l":68.11,"n":6,"o":68.11,"t":"2026-10-19T17:00:00Z","v":386,"vw":68.115},{"c":68.0901,"h":68.0901,"l":68.0901,"n":3,"o":68.0901,"t":"2026-10-19T17:05:00Z","v":223,"vw":68.0901},{"c":68.11,"h":68.11,"l":68.08,"n":4,"o":68.08,"t":"2026-10-19T17:10:00Z","v":301,"vw":68.096667},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-19T17:15:00Z","v":100,"vw":68.11},{"c":68.11,"h":68.13,"l":68.11,"n":8,"o":68.115,"t":"2026-10-19T17:20:00Z","v":1166,"vw":68.117146},{"c":68.1,"h":68.12,"l":68.1,"n":7,"o":68.12,"t":"2026-10-19T17:35:00Z","v":520,"vw":68.109524},{"c":68.1191,"h":68.1191,"l":68.1191,"n":2,"o":68.1191,"t":"2026-10-19T17:40:00Z","v":4972,"vw":68.1191},{"c":68.11,"h":68.11,"l":68.11,"n":23,"o":68.11,"t":"2026-10-19T17:45:00Z","v":920,"vw":68.11},{"c":68.12,"h":68.12,"l":68.11,"n":16,"o":68.11,"t":"2026-10-19T17:50:00Z","v":889,"vw":68.116678},{"c":68.135,"h":68.15,"l":68.11,"n":12,"o":68.11,"t":"2026-10-19T17:55:00Z","v":4204,"vw":68.131264},{"c":68.155,"h":68.155,"l":68.155,"n":2,"o":68.155,"t":"2026-10-19T18:00:00Z","v":200,"vw":68.155},{"c":68.135,"h":68.135,"l":68.135,"n":1,"o":68.135,"t":"2026-10-19T18:05:00Z","v":1582,"vw":68.135},{"c":68.17,"h":68.18,"l":68.17,"n":3,"o":68.17,"t":"2026-10-19T18:10:00Z","v":300,"vw":68.173333},{"c":68.16,"h":68.17,"l":68.16,"n":4,"o":68.17,"t":"2026-10-19T18:20:00Z","v":314,"vw":68.164348},{"c":68.15,"h":68.15,"l":68.14,"n":6,"o":68.14,"t":"2026-10-19T18:25:00Z","v":465,"vw":68.144484},{"c":68.115,"h":68.115,"l":68.115,"n":1,"o":68.115,"t":"2026-10-19T18:35:00Z","v":1077,"vw":68.115},{"c":68.17,"h":68.18,"l":68.17,"n":5,"o":68.18,"t":"2026-10-19T18:45:00Z","v":400,"vw":68.173333},{"c":68.13,"h":68.16,"l":68.13,"n":7,"o":68.16,"t":"2026-10-19T18:50:00Z","v":408,"vw":68.143333},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-19T19:05:00Z","v":369,"vw":68.19},{"c":68.12,"h":68.125,"l":68.12,"n":3,"o":68.125,"t":"2026-10-19T19:10:00Z","v":375,"vw":68.123509},{"c":68.145,"h":68.15,"l":68.145,"n":2,"o":68.15,"t":"2026-10-19T19:15:00Z","v":273,"vw":68.146832},{"c":68.1899,"h":68.1899,"l":68.185,"n":4,"o":68.185,"t":"2026-10-19T19:20:00Z","v":3636,"vw":68.188234},{"c":68.18,"h":68.18,"l":68.18,"n":17,"o":68.18,"t":"2026-10-19T19:25:00Z","v":440,"vw":68.18},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-19T19:30:00Z","v":100,"vw":68.19},{"c":68.2,"h":68.2,"l":68.2,"n":2,"o":68.2,"t":"2026-10-19T19:35:00Z","v":101,"vw":68.2},{"c":68.19,"h":68.195,"l":68.19,"n":9,"o":68.19,"t":"2026-10-19T19:40:00Z","v":800,"vw":68.190746},{"c":68.09,"h":68.14,"l":68.09,"n":9,"o":68.14,"t":"2026-10-19T19:50:00Z","v":1325,"vw":68.126154},{"c":68.05,"h":68.09,"l":68.05,"n":9,"o":68.09,"t":"2026-10-19T19:55:00Z","v":2078,"vw":68.068844},{"c":68.1,"h":68.1,"l":68.1,"n":5,"o":68.1,"t":"2026-10-19T22:10:00Z","v":2804,"vw":68.1},{"c":68,"h":68,"l":68,"n":6,"o":68,"t":"2026-10-19T22:35:00Z","v":2816,"vw":68},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-20T13:30:00Z","v":100,"vw":68.19},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-20T13:35:00Z","v":199,"vw":68.26},{"c":68.35,"h":68.4477,"l":68.35,"n":4,"o":68.4477,"t":"2026-10-20T14:00:00Z","v":2308,"vw":68.42283},{"c":68.34,"h":68.4199,"l":68.32,"n":11,"o":68.409,"t":"2026-10-20T14:10:00Z","v":2019,"vw":68.395005},{"c":68.585,"h":68.6,"l":68.585,"n":8,"o":68.6,"t":"2026-10-20T14:30:00Z","v":488,"vw":68.5925},{"c":68.61,"h":68.61,"l":68.61,"n":6,"o":68.61,"t":"2026-10-20T14:40:00Z","v":400,"vw":68.61},{"c":68.6902,"h":68.6902,"l":68.6902,"n":2,"o":68.6902,"t":"2026-10-20T14:45:00Z","v":874,"vw":68.6902},{"c":68.675,"h":68.69,"l":68.665,"n":18,"o":68.69,"t":"2026-10-20T14:50:00Z","v":807,"vw":68.676667},{"c":68.695,"h":68.695,"l":68.695,"n":3,"o":68.695,"t":"2026-10-20T14:55:00Z","v":220,"vw":68.695},{"c":68.69,"h":68.69,"l":68.675,"n":3,"o":68.675,"t":"2026-10-20T15:00:00Z","v":220,"vw":68.6825},{"c":68.5837,"h":68.6,"l":68.5837,"n":4,"o":68.6,"t":"2026-10-20T15:20:00Z","v":1279,"vw":68.598596},{"c":68.485,"h":68.5,"l":68.485,"n":5,"o":68.5,"t":"2026-10-20T15:25:00Z","v":301,"vw":68.4925},{"c":68.44,"h":68.4615,"l":68.425,"n":11,"o":68.4615,"t":"2026-10-20T15:30:00Z","v":761,"vw":68.446964},{"c":68.465,"h":68.465,"l":68.465,"n":14,"o":68.465,"t":"2026-10-20T15:50:00Z","v":489,"vw":68.465},{"c":68.51,"h":68.55,"l":68.51,"n":4,"o":68.55,"t":"2026-10-20T15:55:00Z","v":320,"vw":68.523333},{"c":68.385,"h":68.385,"l":68.385,"n":17,"o":68.385,"t":"2026-10-20T16:15:00Z","v":670,"vw":68.385},{"c":68.39,"h":68.39,"l":68.39,"n":2,"o":68.39,"t":"2026-10-20T16:20:00Z","v":219,"vw":68.39},{"c":68.47,"h":68.5099,"l":68.47,"n":9,"o":68.5099,"t":"2026-10-20T16:40:00Z","v":1343,"vw":68.500955},{"c":68.51,"h":68.51,"l":68.47,"n":13,"o":68.47,"t":"2026-10-20T16:45:00Z","v":674,"vw":68.499143},{"c":68.47,"h":68.495,"l":68.47,"n":14,"o":68.495,"t":"2026-10-20T16:50:00Z","v":502,"vw":68.481848},{"c":68.42,"h":68.42,"l":68.4,"n":7,"o":68.41,"t":"2026-10-20T16:55:00Z","v":661,"vw":68.408414},{"c":68.47,"h":68.47,"l":68.44,"n":6,"o":68.44,"t":"2026-10-20T17:20:00Z","v":1291,"vw":68.44362},{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-10-20T17:35:00Z","v":142,"vw":68.47},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-20T18:00:00Z","v":120,"vw":68.5},{"c":68.5,"h":68.5,"l":68.5,"n":9,"o":68.5,"t":"2026-10-20T18:20:00Z","v":323,"vw":68.5},{"c":68.48,"h":68.48,"l":68.48,"n":3,"o":68.48,"t":"2026-10-20T18:25:00Z","v":272,"vw":68.48},{"c":68.485,"h":68.495,"l":68.47,"n":28,"o":68.48,"t":"2026-10-20T18:30:00Z","v":3629,"vw":68.486696},{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-10-20T18:35:00Z","v":117,"vw":68.47},{"c":68.47,"h":68.5,"l":68.47,"n":8,"o":68.47,"t":"2026-10-20T18:40:00Z","v":554,"vw":68.481271},{"c":68.47,"h":68.47,"l":68.47,"n":2,"o":68.47,"t":"2026-10-20T18:45:00Z","v":150,"vw":68.47},{"c":68.48,"h":68.48,"l":68.48,"n":1,"o":68.48,"t":"2026-10-20T18:50:00Z","v":229,"vw":68.48},{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-20T18:55:00Z","v":939,"vw":68.5},{"c":68.49,"h":68.49,"l":68.49,"n":2,"o":68.49,"t":"2026-10-20T19:05:00Z","v":539,"vw":68.49},{"c":68.47,"h":68.47,"l":68.47,"n":2,"o":68.47,"t":"2026-10-20T19:15:00Z","v":155,"vw":68.47},{"c":68.45,"h":68.45,"l":68.44,"n":6,"o":68.44,"t":"2026-10-20T19:20:00Z","v":922,"vw":68.445237},{"c":68.44,"h":68.47,"l":68.44,"n":28,"o":68.47,"t":"2026-10-20T19:35:00Z","v":1094,"vw":68.45},{"c":68.5,"h":68.5,"l":68.45,"n":9,"o":68.45,"t":"2026-10-20T19:40:00Z","v":448,"vw":68.473885},{"c":68.5232,"h":68.5232,"l":68.5,"n":5,"o":68.5,"t":"2026-10-20T19:50:00Z","v":404,"vw":68.515034},{"c":68.52,"h":68.53,"l":68.495,"n":11,"o":68.495,"t":"2026-10-20T19:55:00Z","v":663,"vw":68.517243},{"c":68.5,"h":68.5,"l":68.5,"n":3,"o":68.5,"t":"2026-10-20T22:10:00Z","v":994,"vw":68.5},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-20T22:15:00Z","v":991,"vw":68.5},{"c":68.705,"h":68.705,"l":68.705,"n":2,"o":68.705,"t":"2026-10-21T13:55:00Z","v":167,"vw":68.705},{"c":68.635,"h":68.635,"l":68.635,"n":1,"o":68.635,"t":"2026-10-21T14:00:00Z","v":113,"vw":68.635},{"c":68.55,"h":68.58,"l":68.55,"n":2,"o":68.58,"t":"2026-10-21T14:05:00Z","v":7067,"vw":68.550505},{"c":68.599,"h":68.599,"l":68.55,"n":2,"o":68.55,"t":"2026-10-21T14:15:00Z","v":249,"vw":68.57755},{"c":68.58,"h":68.58,"l":68.58,"n":5,"o":68.58,"t":"2026-10-21T14:20:00Z","v":240,"vw":68.58},{"c":68.659,"h":68.659,"l":68.659,"n":1,"o":68.659,"t":"2026-10-21T14:30:00Z","v":1023,"vw":68.659},{"c":68.715,"h":68.715,"l":68.715,"n":4,"o":68.715,"t":"2026-10-21T14:50:00Z","v":376,"vw":68.715},{"c":68.6766,"h":68.6766,"l":68.6766,"n":2,"o":68.6766,"t":"2026-10-21T15:10:00Z","v":268,"vw":68.6766},{"c":68.6992,"h":68.6992,"l":68.6992,"n":1,"o":68.6992,"t":"2026-10-21T15:20:00Z","v":100,"vw":68.6992},{"c":68.71,"h":68.71,"l":68.71,"n":2,"o":68.71,"t":"2026-10-21T15:25:00Z","v":146,"vw":68.71},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-21T15:45:00Z","v":100,"vw":68.79},{"c":68.74,"h":68.74,"l":68.73,"n":5,"o":68.73,"t":"2026-10-21T16:10:00Z","v":300,"vw":68.735},{"c":68.73,"h":68.73,"l":68.73,"n":2,"o":68.73,"t":"2026-10-21T16:25:00Z","v":200,"vw":68.73},{"c":68.7616,"h":68.7616,"l":68.7616,"n":1,"o":68.7616,"t":"2026-10-21T16:35:00Z","v":247,"vw":68.7616},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-21T16:45:00Z","v":198,"vw":68.75},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-21T17:05:00Z","v":100,"vw":68.81},{"c":68.8082,"h":68.8082,"l":68.8082,"n":1,"o":68.8082,"t":"2026-10-21T17:20:00Z","v":185,"vw":68.8082},{"c":68.825,"h":68.825,"l":68.825,"n":5,"o":68.825,"t":"2026-10-21T17:25:00Z","v":433,"vw":68.825},{"c":68.87,"h":68.87,"l":68.87,"n":1,"o":68.87,"t":"2026-10-21T17:50:00Z","v":100,"vw":68.87},{"c":68.855,"h":68.855,"l":68.855,"n":1,"o":68.855,"t":"2026-10-21T18:05:00Z","v":190,"vw":68.855},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-21T18:20:00Z","v":189,"vw":68.88},{"c":68.875,"h":68.875,"l":68.875,"n":1,"o":68.875,"t":"2026-10-21T18:25:00Z","v":145,"vw":68.875},{"c":68.8935,"h":68.8935,"l":68.8935,"n":1,"o":68.8935,"t":"2026-10-21T18:35:00Z","v":103,"vw":68.8935},{"c":68.85,"h":68.85,"l":68.85,"n":6,"o":68.85,"t":"2026-10-21T18:45:00Z","v":292,"vw":68.85},{"c":68.77,"h":68.77,"l":68.77,"n":4,"o":68.77,"t":"2026-10-21T18:50:00Z","v":727,"vw":68.77},{"c":68.67,"h":68.67,"l":68.67,"n":13,"o":68.67,"t":"2026-10-21T18:55:00Z","v":838,"vw":68.67},{"c":68.53,"h":68.53,"l":68.53,"n":4,"o":68.53,"t":"2026-10-21T19:00:00Z","v":624,"vw":68.53},{"c":68.615,"h":68.63,"l":68.56,"n":21,"o":68.56,"t":"2026-10-21T19:05:00Z","v":2727,"vw":68.581809},{"c":68.66,"h":68.66,"l":68.66,"n":2,"o":68.66,"t":"2026-10-21T19:20:00Z","v":101,"vw":68.66},{"c":68.675,"h":68.675,"l":68.675,"n":1,"o":68.675,"t":"2026-10-21T19:25:00Z","v":1564,"vw":68.675},{"c":68.735,"h":68.735,"l":68.735,"n":2,"o":68.735,"t":"2026-10-21T19:35:00Z","v":518,"vw":68.735},{"c":68.7701,"h":68.834,"l":68.75,"n":11,"o":68.75,"t":"2026-10-21T19:50:00Z","v":2800,"vw":68.807656},{"c":68.8,"h":68.8,"l":68.8,"n":20,"o":68.8,"t":"2026-10-21T19:55:00Z","v":1031,"vw":68.8},{"c":68.44,"h":68.44,"l":68.44,"n":1,"o":68.44,"t":"2026-10-22T13:30:00Z","v":100,"vw":68.44},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-10-22T13:35:00Z","v":100,"vw":68.51},{"c":68.42,"h":68.42,"l":68.3673,"n":3,"o":68.3673,"t":"2026-10-22T13:45:00Z","v":328,"vw":68.391474},{"c":68.455,"h":68.455,"l":68.455,"n":2,"o":68.455,"t":"2026-10-22T13:50:00Z","v":110,"vw":68.455},{"c":68.5732,"h":68.5732,"l":68.5612,"n":3,"o":68.5612,"t":"2026-10-22T13:55:00Z","v":730,"vw":68.571554},{"c":68.5072,"h":68.5072,"l":68.455,"n":3,"o":68.455,"t":"2026-10-22T14:10:00Z","v":536,"vw":68.491491},{"c":68.52,"h":68.52,"l":68.45,"n":4,"o":68.45,"t":"2026-10-22T14:15:00Z","v":850,"vw":68.474938},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-22T14:50:00Z","v":100,"vw":68.26},{"c":68.265,"h":68.265,"l":68.265,"n":1,"o":68.265,"t":"2026-10-22T15:05:00Z","v":1033,"vw":68.265},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-22T15:15:00Z","v":146,"vw":68.22},{"c":68.3274,"h":68.35,"l":68.3274,"n":2,"o":68.35,"t":"2026-10-22T15:30:00Z","v":1108,"vw":68.32944},{"c":68.505,"h":68.505,"l":68.505,"n":2,"o":68.505,"t":"2026-10-22T16:30:00Z","v":366,"vw":68.505},{"c":68.455,"h":68.455,"l":68.455,"n":16,"o":68.455,"t":"2026-10-22T16:35:00Z","v":1100,"vw":68.455},{"c":68.41,"h":68.41,"l":68.4,"n":2,"o":68.4,"t":"2026-10-22T16:40:00Z","v":400,"vw":68.4075},{"c":68.355,"h":68.355,"l":68.355,"n":15,"o":68.355,"t":"2026-10-22T16:45:00Z","v":740,"vw":68.355},{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-10-22T17:00:00Z","v":1249,"vw":68.47},{"c":68.41,"h":68.41,"l":68.41,"n":3,"o":68.41,"t":"2026-10-22T17:05:00Z","v":300,"vw":68.41},{"c":68.38,"h":68.38,"l":68.38,"n":2,"o":68.38,"t":"2026-10-22T17:15:00Z","v":1541,"vw":68.38},{"c":68.44,"h":68.44,"l":68.439,"n":3,"o":68.439,"t":"2026-10-22T17:25:00Z","v":7083,"vw":68.439014},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-22T17:30:00Z","v":129,"vw":68.39},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-22T17:55:00Z","v":100,"vw":68.45},{"c":68.399,"h":68.399,"l":68.399,"n":1,"o":68.399,"t":"2026-10-22T18:40:00Z","v":458,"vw":68.399},{"c":68.415,"h":68.415,"l":68.415,"n":1,"o":68.415,"t":"2026-10-22T18:45:00Z","v":105,"vw":68.415},{"c":68.415,"h":68.415,"l":68.415,"n":6,"o":68.415,"t":"2026-10-22T18:55:00Z","v":497,"vw":68.415},{"c":68.4,"h":68.4002,"l":68.3392,"n":16,"o":68.4002,"t":"2026-10-22T19:00:00Z","v":1370,"vw":68.375301},{"c":68.44,"h":68.44,"l":68.43,"n":4,"o":68.43,"t":"2026-10-22T19:05:00Z","v":416,"vw":68.434667},{"c":68.48,"h":68.48,"l":68.47,"n":5,"o":68.47,"t":"2026-10-22T19:10:00Z","v":702,"vw":68.473322},{"c":68.51,"h":68.51,"l":68.51,"n":5,"o":68.51,"t":"2026-10-22T19:20:00Z","v":350,"vw":68.51},{"c":68.51,"h":68.51,"l":68.51,"n":6,"o":68.51,"t":"2026-10-22T19:25:00Z","v":500,"vw":68.51},{"c":68.45,"h":68.45,"l":68.45,"n":2,"o":68.45,"t":"2026-10-22T19:35:00Z","v":1074,"vw":68.45},{"c":68.445,"h":68.445,"l":68.445,"n":1,"o":68.445,"t":"2026-10-22T19:45:00Z","v":515,"vw":68.445},{"c":68.58,"h":68.58,"l":68.58,"n":3,"o":68.58,"t":"2026-10-22T19:50:00Z","v":355,"vw":68.58},{"c":68.64,"h":68.64,"l":68.63,"n":12,"o":68.63,"t":"2026-10-22T19:55:00Z","v":2870,"vw":68.639573}],"history":[{"c":53.3371,"h":53.5,"l":53.31,"n":14,"o":53.5,"t":"2024-10-21T04:00:00Z","v":712,"vw":53.385161},{"c":53.2034,"h":53.2592,"l":53.08,"n":20,"o":53.08,"t":"2024-10-22T04:00:00Z","v":2386,"vw":53.204424},{"c":52.763,"h":53.01,"l":52.763,"n":15,"o":53.01,"t":"2024-10-23T04:00:00Z","v":791,"vw":52.848333},{"c":52.8284,"h":52.83,"l":52.6697,"n":15,"o":52.83,"t":"2024-10-24T04:00:00Z","v":3067,"vw":52.765861},{"c":52.6115,"h":53.19,"l":52.6115,"n":18,"o":53.19,"t":"2024-10-25T04:00:00Z","v":1667,"vw":52.975383},{"c":53.1,"h":53.1694,"l":52.9501,"n":38,"o":52.9501,"t":"2024-10-28T04:00:00Z","v":8932,"vw":53.117899},{"c":52.9586,"h":53.06,"l":52.9586,"n":9,"o":52.96,"t":"2024-10-29T04:00:00Z","v":792,"vw":52.99026},{"c":52.9052,"h":53.2,"l":52.9052,"n":13,"o":53.025,"t":"2024-10-30T04:00:00Z","v":1132,"vw":53.043598},{"c":52.1766,"h":52.64,"l":52.1766,"n":19,"o":52.64,"t":"2024-10-31T04:00:00Z","v":1378,"vw":52.417942},{"c":52.2567,"h":52.63,"l":52.2301,"n":21,"o":52.63,"t":"2024-11-01T04:00:00Z","v":1232,"vw":52.392748},{"c":52.2523,"h":52.54,"l":52.25,"n":22,"o":52.54,"t":"2024-11-04T05:00:00Z","v":1598,"vw":52.444006},{"c":52.9378,"h":52.9378,"l":52.645,"n":6,"o":52.645,"t":"2024-11-05T05:00:00Z","v":390,"vw":52.77344},{"c":55.0841,"h":55.0841,"l":54.6,"n":14,"o":54.6,"t":"2024-11-06T05:00:00Z","v":1347,"vw":54.794856},{"c":55.0871,"h":55.28,"l":55.05,"n":19,"o":55.24,"t":"2024-11-07T05:00:00Z","v":4393,"vw":55.212692},{"c":55.2263,"h":55.2899,"l":55.045,"n":10,"o":55.045,"t":"2024-11-08T05:00:00Z","v":1877,"vw":55.236578},{"c":55.61,"h":55.76,"l":55.56,"n":59,"o":55.66,"t":"2024-11-11T05:00:00Z","v":3846,"vw":55.663135},{"c":55.3,"h":55.64,"l":55.2936,"n":33,"o":55.61,"t":"2024-11-12T05:00:00Z","v":4685,"vw":55.411489},{"c":55.15,"h":55.4796,"l":55.15,"n":21,"o":55.3915,"t":"2024-11-13T05:00:00Z","v":3641,"vw":55.35},{"c":54.81,"h":55.02,"l":54.74,"n":26,"o":55.02,"t":"2024-11-14T05:00:00Z","v":1524,"vw":54.853182},{"c":54.16,"h":54.74,"l":54.1,"n":27,"o":54.74,"t":"2024-11-15T05:00:00Z","v":2530,"vw":54.354957},{"c":54.32,"h":54.46,"l":54.255,"n":43,"o":54.255,"t":"2024-11-18T05:00:00Z","v":6428,"vw":54.337239},{"c":54.358,"h":54.36,"l":53.8662,"n":30,"o":54.0099,"t":"2024-11-19T05:00:00Z","v":6555,"vw":54.077628},{"c":54.49,"h":54.49,"l":54.08,"n":43,"o":54.26,"t":"2024-11-20T05:00:00Z","v":8708,"vw":54.17442},{"c":55.0715,"h":55.15,"l":54.54,"n":79,"o":54.61,"t":"2024-11-21T05:00:00Z","v":4495,"vw":55.067935},{"c":55.52,"h":55.6,"l":55.39,"n":46,"o":55.41,"t":"2024-11-22T05:00:00Z","v":13811,"vw":55.504923},{"c":56.03,"h":56.25,"l":56.03,"n":98,"o":56.25,"t":"2024-11-25T05:00:00Z","v":2968,"vw":56.149178},{"c":56.0261,"h":56.04,"l":55.9075,"n":49,"o":55.9075,"t":"2024-11-26T05:00:00Z","v":13119,"vw":55.992914},{"c":55.9068,"h":56.06,"l":55.8941,"n":42,"o":56.06,"t":"2024-11-27T05:00:00Z","v":2203,"vw":55.925159},{"c":56.1334,"h":56.23,"l":56.1,"n":11,"o":56.1,"t":"2024-11-29T05:00:00Z","v":938,"vw":56.181047},{"c":56.1865,"h":56.28,"l":56.08,"n":26,"o":56.08,"t":"2024-12-02T05:00:00Z","v":2492,"vw":56.197542},{"c":56.1003,"h":56.14,"l":55.95,"n":19,"o":56.05,"t":"2024-12-03T05:00:00Z","v":1708,"vw":56.063263},{"c":56.2517,"h":56.287,"l":56.07,"n":34,"o":56.229,"t":"2024-12-04T05:00:00Z","v":6245,"vw":56.140005},{"c":55.99,"h":56.31,"l":55.99,"n":59,"o":56.31,"t":"2024-12-05T05:00:00Z","v":7820,"vw":56.130938},{"c":55.9679,"h":56.17,"l":55.85,"n":30,"o":56.125,"t":"2024-12-06T05:00:00Z","v":3487,"vw":55.982145},{"c":55.55,"h":56.12,"l":55.55,"n":74,"o":56.12,"t":"2024-12-09T05:00:00Z","v":13237,"vw":55.774223},{"c":55.37,"h":55.65,"l":55.37,"n":24,"o":55.6311,"t":"2024-12-10T05:00:00Z","v":2486,"vw":55.537174},{"c":55.7,"h":55.88,"l":55.6813,"n":86,"o":55.88,"t":"2024-12-11T05:00:00Z","v":14082,"vw":55.734983},{"c":55.425,"h":55.54,"l":55.425,"n":48,"o":55.46,"t":"2024-12-12T05:00:00Z","v":7826,"vw":55.490118},{"c":55.04,"h":55.105,"l":54.97,"n":37,"o":55.105,"t":"2024-12-13T05:00:00Z","v":17142,"vw":54.999658},{"c":54.97,"h":55.1,"l":54.97,"n":49,"o":55.1,"t":"2024-12-16T05:00:00Z","v":5384,"vw":55.066404},{"c":54.33,"h":54.4,"l":54.25,"n":48,"o":54.2959,"t":"2024-12-17T05:00:00Z","v":14367,"vw":54.276636},{"c":52.64,"h":54.61,"l":52.63,"n":216,"o":54.48,"t":"2024-12-18T05:00:00Z","v":24842,"vw":53.963386},{"c":52.58,"h":53.07,"l":52.58,"n":129,"o":53.07,"t":"2024-12-19T05:00:00Z","v":15328,"vw":52.737245},{"c":53.12,"h":53.43,"l":52.6,"n":101,"o":52.6,"t":"2024-12-20T05:00:00Z","v":15538,"vw":53.195776},{"c":53.29,"h":53.29,"l":52.84,"n":92,"o":52.8899,"t":"2024-12-23T05:00:00Z","v":7253,"vw":53.105638},{"c":53.72,"h":53.72,"l":53.5079,"n":18,"o":53.54,"t":"2024-12-24T05:00:00Z","v":2171,"vw":53.596799},{"c":53.79,"h":53.85,"l":53.73,"n":61,"o":53.77,"t":"2024-12-26T05:00:00Z","v":10054,"vw":53.771999},{"c":53.32,"h":53.68,"l":53.15,"n":50,"o":53.68,"t":"2024-12-27T05:00:00Z","v":12508,"vw":53.246764},{"c":52.9,"h":53.1196,"l":52.47,"n":125,"o":52.5,"t":"2024-12-30T05:00:00Z","v":8698,"vw":52.888207},{"c":52.85,"h":53.16,"l":52.7,"n":58,"o":53.14,"t":"2024-12-31T05:00:00Z","v":12566,"vw":52.863453},{"c":52.75,"h":53.42,"l":52.54,"n":85,"o":53.14,"t":"2025-01-02T05:00:00Z","v":18120,"vw":52.869086},{"c":53.35,"h":53.35,"l":53,"n":35,"o":53.07,"t":"2025-01-03T05:00:00Z","v":6419,"vw":53.190743},{"c":53.54,"h":54.0475,"l":53.46,"n":52,"o":53.78,"t":"2025-01-06T05:00:00Z","v":16235,"vw":53.683882},{"c":53.11,"h":53.4,"l":52.9707,"n":45,"o":53.3742,"t":"2025-01-07T05:00:00Z","v":6870,"vw":53.174779},{"c":53.13,"h":53.13,"l":52.7877,"n":29,"o":52.7877,"t":"2025-01-08T05:00:00Z","v":227488,"vw":52.906718},{"c":52.31,"h":52.85,"l":52.1122,"n":50,"o":52.85,"t":"2025-01-10T05:00:00Z","v":13508,"vw":52.350701},{"c":52.569,"h":52.57,"l":51.98,"n":23,"o":52.03,"t":"2025-01-13T05:00:00Z","v":109228,"vw":52.554411},{"c":53.01,"h":53.05,"l":52.5054,"n":104,"o":52.98,"t":"2025-01-14T05:00:00Z","v":15490,"vw":52.854273},{"c":53.84,"h":53.92,"l":53.6042,"n":65,"o":53.879,"t":"2025-01-15T05:00:00Z","v":18653,"vw":53.729077},{"c":53.9133,"h":54.12,"l":53.75,"n":58,"o":53.77,"t":"2025-01-16T05:00:00Z","v":6401,"vw":53.892004},{"c":54.23,"h":54.36,"l":54.17,"n":36,"o":54.2,"t":"2025-01-17T05:00:00Z","v":6215,"vw":54.240492},{"c":54.84,"h":54.8599,"l":54.5056,"n":57,"o":54.69,"t":"2025-01-21T05:00:00Z","v":75139,"vw":54.721388},{"c":54.87,"h":54.99,"l":54.87,"n":43,"o":54.99,"t":"2025-01-22T05:00:00Z","v":11628,"vw":54.93571},{"c":55.05,"h":55.05,"l":54.78,"n":64,"o":54.78,"t":"2025-01-23T05:00:00Z","v":8432,"vw":54.951066},{"c":54.96,"h":55.21,"l":54.86,"n":64,"o":55.21,"t":"2025-01-24T05:00:00Z","v":19640,"vw":54.946596},{"c":54.64,"h":54.65,"l":54.4172,"n":63,"o":54.42,"t":"2025-01-27T05:00:00Z","v":396172,"vw":54.554286},{"c":54.88,"h":55.09,"l":54.752,"n":34,"o":54.83,"t":"2025-01-28T05:00:00Z","v":12365,"vw":54.912583},{"c":54.75,"h":54.92,"l":54.5442,"n":45,"o":54.92,"t":"2025-01-29T05:00:00Z","v":7710,"vw":54.700165},{"c":55.12,"h":55.29,"l":54.87,"n":64,"o":55.07,"t":"2025-01-30T05:00:00Z","v":8679,"vw":55.197797},{"c":54.5711,"h":55.34,"l":54.5014,"n":33,"o":55.34,"t":"2025-01-31T05:00:00Z","v":2519,"vw":54.693248},{"c":54.04,"h":54.2966,"l":53.28,"n":81,"o":53.28,"t":"2025-02-03T05:00:00Z","v":10661,"vw":53.807158},{"c":54.45,"h":54.47,"l":54.295,"n":52,"o":54.41,"t":"2025-02-04T05:00:00Z","v":7550,"vw":54.420572},{"c":54.8075,"h":54.89,"l":54.44,"n":44,"o":54.44,"t":"2025-02-05T05:00:00Z","v":14524,"vw":54.665323},{"c":54.77,"h":54.905,"l":54.5234,"n":62,"o":54.7344,"t":"2025-02-06T05:00:00Z","v":11663,"vw":54.714443},{"c":54.24,"h":54.43,"l":54.2,"n":76,"o":54.32,"t":"2025-02-07T05:00:00Z","v":43257,"vw":54.315453},{"c":54.42,"h":54.68,"l":54.3037,"n":80,"o":54.68,"t":"2025-02-10T05:00:00Z","v":17847,"vw":54.459142},{"c":54.466,"h":54.52,"l":54.27,"n":33,"o":54.35,"t":"2025-02-11T05:00:00Z","v":8147,"vw":54.365978},{"c":54.0877,"h":54.22,"l":53.76,"n":51,"o":53.76,"t":"2025-02-12T05:00:00Z","v":14837,"vw":54.130761},{"c":54.72,"h":55,"l":54.3207,"n":122,"o":54.37,"t":"2025-02-13T05:00:00Z","v":34024,"vw":54.462403},{"c":54.76,"h":55.41,"l":54.755,"n":318,"o":54.88,"t":"2025-02-14T05:00:00Z","v":91482,"vw":54.852861},{"c":54.96,"h":54.96,"l":54.6716,"n":101,"o":54.6716,"t":"2025-02-18T05:00:00Z","v":10787,"vw":54.844691},{"c":54.94,"h":54.95,"l":54.6815,"n":41,"o":54.6815,"t":"2025-02-19T05:00:00Z","v":4129,"vw":54.810903},{"c":54.6148,"h":54.63,"l":54.3,"n":47,"o":54.4832,"t":"2025-02-20T05:00:00Z","v":11962,"vw":54.565612},{"c":53.57,"h":54.43,"l":53.56,"n":96,"o":54.39,"t":"2025-02-21T05:00:00Z","v":13738,"vw":53.825129},{"c":53.46,"h":53.775,"l":53.46,"n":83,"o":53.68,"t":"2025-02-24T05:00:00Z","v":23047,"vw":53.66485},{"c":53.34,"h":53.67,"l":52.99,"n":118,"o":53.67,"t":"2025-02-25T05:00:00Z","v":20151,"vw":53.338869},{"c":53.27,"h":53.7299,"l":53.09,"n":76,"o":53.64,"t":"2025-02-26T05:00:00Z","v":18374,"vw":53.285677},{"c":52.63,"h":53.35,"l":52.63,"n":43,"o":53.12,"t":"2025-02-27T05:00:00Z","v":5671,"vw":52.812564},{"c":53.32,"h":53.32,"l":52.6299,"n":50,"o":52.97,"t":"2025-02-28T05:00:00Z","v":9805,"vw":52.867157},{"c":52.25,"h":53.5,"l":51.9976,"n":128,"o":53.5,"t":"2025-03-03T05:00:00Z","v":21891,"vw":52.800659},{"c":51.5,"h":52.21,"l":51.07,"n":95,"o":51.24,"t":"2025-03-04T05:00:00Z","v":22609,"vw":51.739837},{"c":52.03,"h":52.1,"l":51.17,"n":154,"o":51.6898,"t":"2025-03-05T05:00:00Z","v":16067,"vw":51.803324},{"c":51.35,"h":51.74,"l":51.23,"n":58,"o":51.629,"t":"2025-03-06T05:00:00Z","v":8054,"vw":51.37526},{"c":51.69,"h":51.75,"l":50.799,"n":57,"o":51.48,"t":"2025-03-07T05:00:00Z","v":14405,"vw":51.621229},{"c":50.5,"h":51.0389,"l":50.1212,"n":85,"o":51.0389,"t":"2025-03-10T04:00:00Z","v":9125,"vw":50.532831},{"c":50.07,"h":50.71,"l":49.98,"n":68,"o":50.0576,"t":"2025-03-11T04:00:00Z","v":18928,"vw":50.285856},{"c":50.06,"h":50.2,"l":49.82,"n":84,"o":49.82,"t":"2025-03-12T04:00:00Z","v":13417,"vw":50.117518},{"c":49.37,"h":50.03,"l":49.26,"n":70,"o":49.92,"t":"2025-03-13T04:00:00Z","v":9487,"vw":49.37879},{"c":50.41,"h":50.43,"l":49.8,"n":84,"o":49.89,"t":"2025-03-14T04:00:00Z","v":17120,"vw":50.292072},{"c":50.92,"h":51.135,"l":50.43,"n":183,"o":50.49,"t":"2025-03-17T04:00:00Z","v":25010,"vw":50.96078},{"c":50.48,"h":50.596,"l":50.42,"n":75,"o":50.555,"t":"2025-03-18T04:00:00Z","v":13626,"vw":50.529381},{"c":51.04,"h":51.27,"l":50.54,"n":78,"o":50.54,"t":"2025-03-19T04:00:00Z","v":10869,"vw":50.94839},{"c":50.85,"h":51.19,"l":50.8392,"n":75,"o":51.18,"t":"2025-03-20T04:00:00Z","v":22408,"vw":50.910691},{"c":50.74,"h":50.75,"l":50.37,"n":124,"o":50.405,"t":"2025-03-21T04:00:00Z","v":37213,"vw":50.636965},{"c":51.7,"h":51.77,"l":51.38,"n":89,"o":51.61,"t":"2025-03-24T04:00:00Z","v":20984,"vw":51.515457},{"c":51.57,"h":51.72,"l":51.4838,"n":85,"o":51.69,"t":"2025-03-25T04:00:00Z","v":11119,"vw":51.640585},{"c":51.2494,"h":51.62,"l":51.11,"n":238,"o":51.5806,"t":"2025-03-26T04:00:00Z","v":64719,"vw":51.346975},{"c":50.93,"h":51.72,"l":50.9025,"n":171,"o":51.15,"t":"2025-03-27T04:00:00Z","v":56554,"vw":51.209678},{"c":49.95,"h":50.864,"l":49.92,"n":150,"o":50.864,"t":"2025-03-28T04:00:00Z","v":16483,"vw":50.016469},{"c":50.255,"h":50.43,"l":49.61,"n":128,"o":49.614,"t":"2025-03-31T04:00:00Z","v":13115,"vw":50.031348},{"c":50.44,"h":50.49,"l":49.8,"n":59,"o":50.08,"t":"2025-04-01T04:00:00Z","v":7385,"vw":50.272695},{"c":50.96,"h":50.98,"l":50.23,"n":78,"o":50.3499,"t":"2025-04-02T04:00:00Z","v":30955,"vw":50.746199},{"c":47.95,"h":48.615,"l":47.94,"n":166,"o":48.3912,"t":"2025-04-03T04:00:00Z","v":27659,"vw":48.278211},{"c":45.505,"h":46.57,"l":45.24,"n":252,"o":46.2,"t":"2025-04-04T04:00:00Z","v":50646,"vw":45.751495},{"c":44.99,"h":46.81,"l":43.63,"n":375,"o":43.63,"t":"2025-04-07T04:00:00Z","v":144795,"vw":45.04634},{"c":44.1435,"h":46.81,"l":43.67,"n":161,"o":46.51,"t":"2025-04-08T04:00:00Z","v":844835,"vw":44.809802},{"c":48.4682,"h":48.49,"l":43.9549,"n":110,"o":44.37,"t":"2025-04-09T04:00:00Z","v":40940,"vw":44.846049},{"c":46.43,"h":47.04,"l":45.47,"n":151,"o":47.04,"t":"2025-04-10T04:00:00Z","v":23155,"vw":46.265116},{"c":47.14,"h":47.19,"l":46.04,"n":314,"o":46.3,"t":"2025-04-11T04:00:00Z","v":30728,"vw":46.799573},{"c":47.5646,"h":47.79,"l":47.28,"n":96,"o":47.62,"t":"2025-04-14T04:00:00Z","v":49578,"vw":47.660533},{"c":47.3782,"h":47.939,"l":47.3782,"n":60,"o":47.939,"t":"2025-04-15T04:00:00Z","v":8754,"vw":47.569911},{"c":46.64,"h":47.26,"l":46.22,"n":128,"o":47.06,"t":"2025-04-16T04:00:00Z","v":31757,"vw":46.685018},{"c":46.95,"h":47.23,"l":46.7,"n":81,"o":46.7712,"t":"2025-04-17T04:00:00Z","v":18497,"vw":46.94456},{"c":45.77,"h":46.2366,"l":45.46,"n":204,"o":46.2366,"t":"2025-04-21T04:00:00Z","v":75029,"vw":45.820632},{"c":47.07,"h":47.09,"l":46.36,"n":177,"o":46.36,"t":"2025-04-22T04:00:00Z","v":150249,"vw":46.706814},{"c":47.73,"h":48.85,"l":47.42,"n":109,"o":48.32,"t":"2025-04-23T04:00:00Z","v":13451,"vw":48.201133},{"c":48.64,"h":48.66,"l":48.0199,"n":95,"o":48.02,"t":"2025-04-24T04:00:00Z","v":18299,"vw":48.498745},{"c":48.7649,"h":48.78,"l":48.3177,"n":118,"o":48.3177,"t":"2025-04-25T04:00:00Z","v":26094,"vw":48.619778},{"c":48.8871,"h":49.15,"l":48.46,"n":71,"o":48.88,"t":"2025-04-28T04:00:00Z","v":10631,"vw":48.727619},{"c":49.12,"h":49.1999,"l":48.54,"n":81,"o":48.54,"t":"2025-04-29T04:00:00Z","v":10468,"vw":48.910851},{"c":49.03,"h":49.23,"l":47.89,"n":101,"o":48.41,"t":"2025-04-30T04:00:00Z","v":18439,"vw":48.644421},{"c":49.41,"h":49.72,"l":49.27,"n":148,"o":49.3584,"t":"2025-05-01T04:00:00Z","v":17736,"vw":49.479319},{"c":50.1914,"h":50.26,"l":49.86,"n":76,"o":49.94,"t":"2025-05-02T04:00:00Z","v":44086,"vw":49.952908},{"c":49.8568,"h":50.17,"l":49.83,"n":119,"o":49.8611,"t":"2025-05-05T04:00:00Z","v":21654,"vw":50.07638},{"c":49.58,"h":49.73,"l":49.4013,"n":89,"o":49.4013,"t":"2025-05-06T04:00:00Z","v":45877,"vw":49.576705},{"c":49.67,"h":49.98,"l":49.41,"n":93,"o":49.79,"t":"2025-05-07T04:00:00Z","v":10194,"vw":49.630279},{"c":50.3553,"h":50.64,"l":49.99,"n":58,"o":50.12,"t":"2025-05-08T04:00:00Z","v":2928,"vw":50.408838},{"c":50.2721,"h":50.54,"l":50.26,"n":132,"o":50.512,"t":"2025-05-09T04:00:00Z","v":4417,"vw":50.393037},{"c":51.92,"h":52.14,"l":51.715,"n":84,"o":52.07,"t":"2025-05-12T04:00:00Z","v":11663,"vw":52.018664},{"c":52.51,"h":52.6481,"l":52.2477,"n":33,"o":52.2477,"t":"2025-05-13T04:00:00Z","v":7128,"vw":52.50871},{"c":52.22,"h":52.3894,"l":52.16,"n":113,"o":52.2391,"t":"2025-05-14T04:00:00Z","v":39507,"vw":52.296508},{"c":52.42,"h":52.47,"l":52.01,"n":152,"o":52.03,"t":"2025-05-15T04:00:00Z","v":30254,"vw":52.310688},{"c":52.82,"h":52.845,"l":52.42,"n":57,"o":52.45,"t":"2025-05-16T04:00:00Z","v":17935,"vw":52.562465},{"c":52.75,"h":52.77,"l":52.2645,"n":102,"o":52.419,"t":"2025-05-19T04:00:00Z","v":53330,"vw":52.633014},{"c":52.62,"h":52.74,"l":52.36,"n":79,"o":52.64,"t":"2025-05-20T04:00:00Z","v":24601,"vw":52.591948},{"c":51.5,"h":52.3297,"l":51.44,"n":119,"o":52.24,"t":"2025-05-21T04:00:00Z","v":28959,"vw":51.730632},{"c":51.44,"h":51.71,"l":51.34,"n":113,"o":51.42,"t":"2025-05-22T04:00:00Z","v":21508,"vw":51.48955},{"c":51.11,"h":52.41,"l":50.8,"n":165,"o":50.8,"t":"2025-05-23T04:00:00Z","v":27837,"vw":51.257594},{"c":52.1205,"h":52.21,"l":51.71,"n":64,"o":51.71,"t":"2025-05-27T04:00:00Z","v":13393,"vw":51.986028},{"c":51.79,"h":52.19,"l":51.79,"n":118,"o":52.19,"t":"2025-05-28T04:00:00Z","v":12527,"vw":51.933688},{"c":52,"h":52,"l":51.73,"n":112,"o":51.7967,"t":"2025-05-29T04:00:00Z","v":33512,"vw":51.887224},{"c":51.9,"h":51.9,"l":51.43,"n":36,"o":51.6682,"t":"2025-05-30T04:00:00Z","v":12455,"vw":51.765981},{"c":51.96,"h":51.96,"l":51.4861,"n":107,"o":51.4911,"t":"2025-06-02T04:00:00Z","v":15884,"vw":51.74281},{"c":52.52,"h":52.57,"l":51.89,"n":117,"o":51.97,"t":"2025-06-03T04:00:00Z","v":12781,"vw":52.230012},{"c":52.45,"h":52.61,"l":52.4,"n":63,"o":52.45,"t":"2025-06-04T04:00:00Z","v":31583,"vw":52.559117},{"c":52.32,"h":52.53,"l":52.21,"n":82,"o":52.355,"t":"2025-06-05T04:00:00Z","v":10826,"vw":52.366466},{"c":52.95,"h":52.95,"l":52.7,"n":108,"o":52.888,"t":"2025-06-06T04:00:00Z","v":15852,"vw":52.888781},{"c":52.99,"h":53.27,"l":52.99,"n":73,"o":53.16,"t":"2025-06-09T04:00:00Z","v":11788,"vw":53.190242},{"c":53.4,"h":53.4,"l":53.2173,"n":50,"o":53.2173,"t":"2025-06-10T04:00:00Z","v":9996,"vw":53.33511},{"c":53.16,"h":53.6,"l":53.07,"n":55,"o":53.6,"t":"2025-06-11T04:00:00Z","v":17057,"vw":53.212731},{"c":53.1844,"h":53.2055,"l":52.9618,"n":39,"o":52.9618,"t":"2025-06-12T04:00:00Z","v":3247,"vw":53.097677},{"c":52.45,"h":52.96,"l":52.435,"n":70,"o":52.7717,"t":"2025-06-13T04:00:00Z","v":15382,"vw":52.544232},{"c":52.9971,"h":53.1,"l":52.93,"n":95,"o":53.1,"t":"2025-06-16T04:00:00Z","v":10289,"vw":53.009078},{"c":52.49,"h":52.96,"l":52.49,"n":108,"o":52.82,"t":"2025-06-17T04:00:00Z","v":22912,"vw":52.635716},{"c":52.52,"h":52.82,"l":52.52,"n":99,"o":52.71,"t":"2025-06-18T04:00:00Z","v":22244,"vw":52.656075},{"c":52.56,"h":52.81,"l":52.4,"n":164,"o":52.7837,"t":"2025-06-20T04:00:00Z","v":22745,"vw":52.517256},{"c":52.99,"h":52.99,"l":52.38,"n":80,"o":52.52,"t":"2025-06-23T04:00:00Z","v":11253,"vw":52.763972},{"c":53.41,"h":53.47,"l":53.17,"n":127,"o":53.19,"t":"2025-06-24T04:00:00Z","v":9789,"vw":53.329314},{"c":53.25,"h":53.47,"l":53.2,"n":171,"o":53.47,"t":"2025-06-25T04:00:00Z","v":30109,"vw":53.257841},{"c":53.75,"h":53.82,"l":53.38,"n":153,"o":53.38,"t":"2025-06-26T04:00:00Z","v":14735,"vw":53.652594},{"c":54.045,"h":54.24,"l":53.7,"n":104,"o":54.14,"t":"2025-06-27T04:00:00Z","v":25487,"vw":54.125835},{"c":54.23,"h":54.23,"l":54.04,"n":56,"o":54.0718,"t":"2025-06-30T04:00:00Z","v":63748,"vw":54.137852},{"c":54.78,"h":54.9868,"l":54.29,"n":118,"o":54.29,"t":"2025-07-01T04:00:00Z","v":17415,"vw":54.775346},{"c":55.25,"h":55.25,"l":54.99,"n":136,"o":55.03,"t":"2025-07-02T04:00:00Z","v":25430,"vw":55.101581},{"c":55.61,"h":55.67,"l":55.5,"n":67,"o":55.555,"t":"2025-07-03T04:00:00Z","v":21921,"vw":55.601036},{"c":55,"h":55.51,"l":54.798,"n":176,"o":55.51,"t":"2025-07-07T04:00:00Z","v":14560,"vw":55.192027},{"c":55.24,"h":55.32,"l":55.072,"n":85,"o":55.22,"t":"2025-07-08T04:00:00Z","v":14012,"vw":55.241257},{"c":55.53,"h":55.53,"l":55.22,"n":121,"o":55.53,"t":"2025-07-09T04:00:00Z","v":13417,"vw":55.4321},{"c":55.86,"h":55.99,"l":55.58,"n":78,"o":55.58,"t":"2025-07-10T04:00:00Z","v":14214,"vw":55.861265},{"c":55.46,"h":55.535,"l":55.4072,"n":64,"o":55.4072,"t":"2025-07-11T04:00:00Z","v":11369,"vw":55.49265},{"c":55.49,"h":55.5,"l":55.2319,"n":131,"o":55.4339,"t":"2025-07-14T04:00:00Z","v":12931,"vw":55.413479},{"c":54.77,"h":55.67,"l":54.77,"n":110,"o":55.67,"t":"2025-07-15T04:00:00Z","v":9821,"vw":55.190758},{"c":55.159,"h":55.51,"l":54.589,"n":94,"o":54.871,"t":"2025-07-16T04:00:00Z","v":22154,"vw":54.941603},{"c":55.4843,"h":56.03,"l":55.23,"n":124,"o":56.03,"t":"2025-07-17T04:00:00Z","v":9877,"vw":55.49772},{"c":55.43,"h":55.6616,"l":55.3034,"n":66,"o":55.6616,"t":"2025-07-18T04:00:00Z","v":14166,"vw":55.372498},{"c":55.32,"h":55.78,"l":55.32,"n":78,"o":55.61,"t":"2025-07-21T04:00:00Z","v":11203,"vw":55.679565},{"c":55.77,"h":55.835,"l":55.42,"n":88,"o":55.63,"t":"2025-07-22T04:00:00Z","v":12220,"vw":55.610267},{"c":56.27,"h":56.42,"l":56.04,"n":86,"o":56.13,"t":"2025-07-23T04:00:00Z","v":12373,"vw":56.267455},{"c":56.06,"h":56.75,"l":56.06,"n":103,"o":56.42,"t":"2025-07-24T04:00:00Z","v":15809,"vw":56.269882},{"c":56.33,"h":56.35,"l":55.91,"n":63,"o":56.04,"t":"2025-07-25T04:00:00Z","v":5458,"vw":56.255766},{"c":56.219,"h":56.3667,"l":56.14,"n":109,"o":56.35,"t":"2025-07-28T04:00:00Z","v":23095,"vw":56.294839},{"c":55.99,"h":56.34,"l":55.9826,"n":56,"o":56.13,"t":"2025-07-29T04:00:00Z","v":8130,"vw":56.230763},{"c":55.64,"h":56.235,"l":55.45,"n":120,"o":55.96,"t":"2025-07-30T04:00:00Z","v":16250,"vw":55.964345},{"c":55.43,"h":56.0009,"l":55.33,"n":137,"o":55.98,"t":"2025-07-31T04:00:00Z","v":13420,"vw":55.702223},{"c":54.48,"h":54.74,"l":54.255,"n":142,"o":54.5381,"t":"2025-08-01T04:00:00Z","v":18851,"vw":54.452284},{"c":55.28,"h":55.28,"l":54.9,"n":130,"o":54.9,"t":"2025-08-04T04:00:00Z","v":13053,"vw":55.103803},{"c":55.27,"h":55.48,"l":54.9701,"n":105,"o":55.48,"t":"2025-08-05T04:00:00Z","v":10133,"vw":55.209272},{"c":55.39,"h":55.47,"l":55.14,"n":95,"o":55.29,"t":"2025-08-06T04:00:00Z","v":22139,"vw":55.311735},{"c":55.33,"h":55.885,"l":55.19,"n":176,"o":55.885,"t":"2025-08-07T04:00:00Z","v":27529,"vw":55.456472},{"c":55.628,"h":55.78,"l":55.56,"n":65,"o":55.78,"t":"2025-08-08T04:00:00Z","v":6697,"vw":55.696109},{"c":55.52,"h":55.71,"l":55.47,"n":120,"o":55.64,"t":"2025-08-11T04:00:00Z","v":9602,"vw":55.560883},{"c":56.538,"h":56.55,"l":56.0852,"n":110,"o":56.0852,"t":"2025-08-12T04:00:00Z","v":10500,"vw":56.328706},{"c":57.17,"h":57.2227,"l":56.7702,"n":103,"o":56.7702,"t":"2025-08-13T04:00:00Z","v":17344,"vw":57.123829},{"c":56.89,"h":56.97,"l":56.72,"n":128,"o":56.76,"t":"2025-08-14T04:00:00Z","v":24901,"vw":56.879428},{"c":56.78,"h":57.03,"l":56.75,"n":70,"o":57.03,"t":"2025-08-15T04:00:00Z","v":9108,"vw":56.818548},{"c":57.23,"h":57.46,"l":56.71,"n":128,"o":56.84,"t":"2025-08-18T04:00:00Z","v":11867,"vw":56.907632},{"c":56.6,"h":57.17,"l":56.6,"n":63,"o":57,"t":"2025-08-19T04:00:00Z","v":12478,"vw":57.008067},{"c":56.46,"h":56.76,"l":56.21,"n":138,"o":56.72,"t":"2025-08-20T04:00:00Z","v":12128,"vw":56.396042},{"c":56.3023,"h":56.4,"l":56.17,"n":106,"o":56.2435,"t":"2025-08-21T04:00:00Z","v":13980,"vw":56.330203},{"c":57.64,"h":57.715,"l":57.2715,"n":81,"o":57.28,"t":"2025-08-22T04:00:00Z","v":42414,"vw":57.539776},{"c":57.32,"h":57.586,"l":57.32,"n":94,"o":57.545,"t":"2025-08-25T04:00:00Z","v":8994,"vw":57.517314},{"c":57.52,"h":57.54,"l":57.29,"n":78,"o":57.29,"t":"2025-08-26T04:00:00Z","v":12322,"vw":57.469746},{"c":57.8,"h":57.8277,"l":57.6,"n":81,"o":57.604,"t":"2025-08-27T04:00:00Z","v":6008,"vw":57.755465},{"c":57.84,"h":57.92,"l":57.615,"n":64,"o":57.92,"t":"2025-08-28T04:00:00Z","v":13447,"vw":57.758283},{"c":57.62,"h":57.63,"l":57.5,"n":75,"o":57.5106,"t":"2025-08-29T04:00:00Z","v":16770,"vw":57.580486},{"c":57.2306,"h":57.62,"l":56.8798,"n":73,"o":57.56,"t":"2025-09-02T04:00:00Z","v":7193,"vw":57.151836},{"c":57.3404,"h":57.37,"l":57.1,"n":122,"o":57.3208,"t":"2025-09-03T04:00:00Z","v":16596,"vw":57.245146},{"c":57.908,"h":57.98,"l":57.3186,"n":93,"o":57.43,"t":"2025-09-04T04:00:00Z","v":12443,"vw":57.762346},{"c":57.77,"h":58.265,"l":57.48,"n":123,"o":58.21,"t":"2025-09-05T04:00:00Z","v":14756,"vw":57.754266},{"c":57.82,"h":57.9,"l":57.62,"n":202,"o":57.9,"t":"2025-09-08T04:00:00Z","v":26186,"vw":57.7754},{"c":57.7271,"h":57.9,"l":57.6,"n":100,"o":57.856,"t":"2025-09-09T04:00:00Z","v":8208,"vw":57.754006},{"c":58,"h":58.32,"l":57.6491,"n":144,"o":57.98,"t":"2025-09-10T04:00:00Z","v":31482,"vw":57.799954},{"c":58.4,"h":58.48,"l":58.04,"n":109,"o":58.04,"t":"2025-09-11T04:00:00Z","v":21051,"vw":58.319754},{"c":58.15,"h":58.64,"l":58.15,"n":133,"o":58.48,"t":"2025-09-12T04:00:00Z","v":18905,"vw":58.286237},{"c":58.1598,"h":58.35,"l":58.08,"n":133,"o":58.205,"t":"2025-09-15T04:00:00Z","v":17439,"vw":58.172142},{"c":58.14,"h":58.14,"l":57.96,"n":77,"o":58.08,"t":"2025-09-16T04:00:00Z","v":11795,"vw":58.077131},{"c":58.03,"h":58.8,"l":58.03,"n":187,"o":58.2796,"t":"2025-09-17T04:00:00Z","v":28650,"vw":58.325245},{"c":58.73,"h":58.78,"l":58.345,"n":119,"o":58.3535,"t":"2025-09-18T04:00:00Z","v":21146,"vw":58.652041},{"c":58.58,"h":58.8,"l":58.4,"n":177,"o":58.8,"t":"2025-09-19T04:00:00Z","v":12465,"vw":58.492034},{"c":58.679,"h":58.76,"l":58.3165,"n":153,"o":58.4,"t":"2025-09-22T04:00:00Z","v":23667,"vw":58.620218},{"c":58.31,"h":58.9223,"l":58.2445,"n":157,"o":58.62,"t":"2025-09-23T04:00:00Z","v":17427,"vw":58.509122},{"c":58.14,"h":58.47,"l":58.04,"n":159,"o":58.47,"t":"2025-09-24T04:00:00Z","v":10089,"vw":58.136787},{"c":57.73,"h":59.495,"l":57.7,"n":143,"o":57.7199,"t":"2025-09-25T04:00:00Z","v":29766,"vw":57.939789},{"c":58.25,"h":58.26,"l":58.02,"n":124,"o":58.07,"t":"2025-09-26T04:00:00Z","v":15019,"vw":58.204382},{"c":58.21,"h":58.31,"l":58.1,"n":102,"o":58.27,"t":"2025-09-29T04:00:00Z","v":11379,"vw":58.216136},{"c":58.44,"h":58.51,"l":58,"n":84,"o":58.09,"t":"2025-09-30T04:00:00Z","v":12733,"vw":58.106403},{"c":58.57,"h":58.66,"l":58.14,"n":105,"o":58.14,"t":"2025-10-01T04:00:00Z","v":13244,"vw":58.558886},{"c":58.71,"h":58.71,"l":58.3508,"n":99,"o":58.71,"t":"2025-10-02T04:00:00Z","v":9114,"vw":58.558475},{"c":58.87,"h":59.1,"l":58.8268,"n":71,"o":58.93,"t":"2025-10-03T04:00:00Z","v":6025,"vw":58.968537},{"c":58.8633,"h":59.03,"l":58.83,"n":70,"o":58.84,"t":"2025-10-06T04:00:00Z","v":9048,"vw":58.9294},{"c":58.4499,"h":58.64,"l":58.405,"n":75,"o":58.63,"t":"2025-10-07T04:00:00Z","v":8187,"vw":58.60006},{"c":58.76,"h":58.88,"l":58.675,"n":64,"o":58.683,"t":"2025-10-08T04:00:00Z","v":282003,"vw":58.720508},{"c":58.525,"h":58.53,"l":58.22,"n":77,"o":58.485,"t":"2025-10-09T04:00:00Z","v":9077,"vw":58.350567},{"c":56.7,"h":58.46,"l":56.7,"n":111,"o":58.41,"t":"2025-10-10T04:00:00Z","v":16901,"vw":57.246988},{"c":57.6222,"h":57.6799,"l":57.5,"n":73,"o":57.57,"t":"2025-10-13T04:00:00Z","v":9808,"vw":57.589447},{"c":57.9978,"h":58.27,"l":57.45,"n":89,"o":57.45,"t":"2025-10-14T04:00:00Z","v":11358,"vw":57.853713},{"c":58.1233,"h":58.57,"l":57.7683,"n":97,"o":58.41,"t":"2025-10-15T04:00:00Z","v":7885,"vw":58.191082},{"c":57.5315,"h":58.25,"l":57.33,"n":137,"o":57.99,"t":"2025-10-16T04:00:00Z","v":14281,"vw":57.700166},{"c":57.7492,"h":57.91,"l":57.47,"n":88,"o":57.69,"t":"2025-10-17T04:00:00Z","v":17973,"vw":57.734458},{"c":58.49,"h":58.55,"l":58.31,"n":149,"o":58.31,"t":"2025-10-20T04:00:00Z","v":6737,"vw":58.498573},{"c":58.67,"h":58.79,"l":58.6,"n":149,"o":58.6,"t":"2025-10-21T04:00:00Z","v":21839,"vw":58.652863},{"c":58.2194,"h":58.615,"l":58.015,"n":71,"o":58.615,"t":"2025-10-22T04:00:00Z","v":5816,"vw":58.276144},{"c":58.66,"h":58.75,"l":58.42,"n":54,"o":58.529,"t":"2025-10-23T04:00:00Z","v":7413,"vw":58.523201},{"c":59.1827,"h":59.25,"l":59.09,"n":88,"o":59.22,"t":"2025-10-24T04:00:00Z","v":7906,"vw":59.174705},{"c":59.48,"h":59.57,"l":59.31,"n":60,"o":59.43,"t":"2025-10-27T04:00:00Z","v":7179,"vw":59.480662},{"c":59.3729,"h":59.5021,"l":59.23,"n":63,"o":59.23,"t":"2025-10-28T04:00:00Z","v":9130,"vw":59.444185},{"c":58.9774,"h":59.4648,"l":58.9346,"n":71,"o":59.2721,"t":"2025-10-29T04:00:00Z","v":10757,"vw":59.344343},{"c":58.5987,"h":59.04,"l":58.5644,"n":79,"o":58.75,"t":"2025-10-30T04:00:00Z","v":10925,"vw":58.808434},{"c":58.7191,"h":58.82,"l":58.36,"n":91,"o":58.679,"t":"2025-10-31T04:00:00Z","v":18601,"vw":58.641413},{"c":58.5951,"h":58.83,"l":58.2865,"n":79,"o":58.83,"t":"2025-11-03T05:00:00Z","v":13425,"vw":58.464107},{"c":58.0708,"h":58.3,"l":58,"n":125,"o":58.29,"t":"2025-11-04T05:00:00Z","v":17262,"vw":58.20348},{"c":58.5236,"h":58.75,"l":58.2301,"n":80,"o":58.27,"t":"2025-11-05T05:00:00Z","v":10046,"vw":58.603754},{"c":58.0146,"h":58.24,"l":57.75,"n":101,"o":58.24,"t":"2025-11-06T05:00:00Z","v":8370,"vw":57.991966},{"c":58.0108,"h":58.04,"l":57.38,"n":89,"o":57.67,"t":"2025-11-07T05:00:00Z","v":9763,"vw":57.6523},{"c":58.7099,"h":58.815,"l":58.505,"n":129,"o":58.68,"t":"2025-11-10T05:00:00Z","v":9201,"vw":58.721922},{"c":58.9044,"h":58.99,"l":58.6228,"n":107,"o":58.7,"t":"2025-11-11T05:00:00Z","v":14366,"vw":58.867102},{"c":58.97,"h":59.2215,"l":58.9455,"n":133,"o":59.21,"t":"2025-11-12T05:00:00Z","v":16234,"vw":59.05345},{"c":58.13,"h":58.98,"l":58.04,"n":105,"o":58.98,"t":"2025-11-13T05:00:00Z","v":15724,"vw":58.283832},{"c":57.9918,"h":58.28,"l":57.76,"n":82,"o":57.76,"t":"2025-11-14T05:00:00Z","v":17304,"vw":58.183405},{"c":57.1894,"h":57.91,"l":56.9251,"n":82,"o":57.895,"t":"2025-11-17T05:00:00Z","v":10085,"vw":57.373412},{"c":57.0307,"h":57.289,"l":56.66,"n":68,"o":56.7,"t":"2025-11-18T05:00:00Z","v":10197,"vw":57.034729},{"c":57.08,"h":57.44,"l":56.815,"n":122,"o":56.86,"t":"2025-11-19T05:00:00Z","v":20255,"vw":57.210377},{"c":56.29,"h":58,"l":56.29,"n":72,"o":58,"t":"2025-11-20T05:00:00Z","v":9205,"vw":57.543542},{"c":57.3273,"h":57.71,"l":56.37,"n":78,"o":56.42,"t":"2025-11-21T05:00:00Z","v":15761,"vw":56.904223},{"c":57.936,"h":58.0164,"l":57.49,"n":76,"o":57.49,"t":"2025-11-24T05:00:00Z","v":11467,"vw":57.79825},{"c":58.8163,"h":58.8295,"l":58.14,"n":103,"o":58.14,"t":"2025-11-25T05:00:00Z","v":11558,"vw":58.609109},{"c":59.1967,"h":59.44,"l":59.05,"n":112,"o":59.11,"t":"2025-11-26T05:00:00Z","v":8670,"vw":59.309207},{"c":59.4,"h":59.43,"l":59.31,"n":60,"o":59.35,"t":"2025-11-28T05:00:00Z","v":3473,"vw":59.361087},{"c":59.21,"h":59.53,"l":58.98,"n":138,"o":58.98,"t":"2025-12-01T05:00:00Z","v":21767,"vw":59.304828},{"c":59.18,"h":59.39,"l":59.18,"n":156,"o":59.24,"t":"2025-12-02T05:00:00Z","v":25506,"vw":59.278906},{"c":59.6822,"h":59.79,"l":59.22,"n":110,"o":59.43,"t":"2025-12-03T05:00:00Z","v":12589,"vw":59.604026},{"c":59.75,"h":59.89,"l":59.65,"n":88,"o":59.65,"t":"2025-12-04T05:00:00Z","v":8518,"vw":59.754861},{"c":59.89,"h":60.05,"l":59.83,"n":67,"o":59.99,"t":"2025-12-05T05:00:00Z","v":7020,"vw":59.920915},{"c":59.65,"h":59.9099,"l":59.5466,"n":100,"o":59.9099,"t":"2025-12-08T05:00:00Z","v":9543,"vw":59.693294},{"c":59.55,"h":59.88,"l":59.55,"n":93,"o":59.71,"t":"2025-12-09T05:00:00Z","v":25939,"vw":59.718629},{"c":60.4,"h":60.52,"l":59.66,"n":88,"o":59.66,"t":"2025-12-10T05:00:00Z","v":15004,"vw":59.957769},{"c":60.81,"h":60.84,"l":60.4301,"n":79,"o":60.4301,"t":"2025-12-11T05:00:00Z","v":8002,"vw":60.659347},{"c":60.29,"h":60.82,"l":60.18,"n":99,"o":60.6954,"t":"2025-12-12T05:00:00Z","v":26371,"vw":60.603657},{"c":60.26,"h":60.65,"l":60.19,"n":127,"o":60.65,"t":"2025-12-15T05:00:00Z","v":27476,"vw":60.256217},{"c":59.83,"h":60.09,"l":59.51,"n":398,"o":60.09,"t":"2025-12-16T05:00:00Z","v":56241,"vw":59.724195},{"c":59.53,"h":60.04,"l":59.44,"n":248,"o":59.79,"t":"2025-12-17T05:00:00Z","v":37166,"vw":59.539619},{"c":59.66,"h":60.14,"l":59.65,"n":277,"o":60.01,"t":"2025-12-18T05:00:00Z","v":31395,"vw":59.806052},{"c":60.0137,"h":60.1,"l":59.92,"n":194,"o":59.9586,"t":"2025-12-19T05:00:00Z","v":28672,"vw":59.999011},{"c":60.45,"h":60.53,"l":60.19,"n":159,"o":60.19,"t":"2025-12-22T05:00:00Z","v":17092,"vw":60.414677},{"c":60.47,"h":60.63,"l":60.2645,"n":139,"o":60.38,"t":"2025-12-23T05:00:00Z","v":25990,"vw":60.449146},{"c":60.66,"h":60.765,"l":60.45,"n":96,"o":60.45,"t":"2025-12-24T05:00:00Z","v":18919,"vw":60.664034},{"c":60.63,"h":60.72,"l":60.47,"n":120,"o":60.72,"t":"2025-12-26T05:00:00Z","v":21478,"vw":60.554779},{"c":60.4,"h":60.59,"l":60.26,"n":155,"o":60.59,"t":"2025-12-29T05:00:00Z","v":12510,"vw":60.391689},{"c":60.3025,"h":60.6,"l":60.27,"n":99,"o":60.43,"t":"2025-12-30T05:00:00Z","v":22606,"vw":60.344462},{"c":59.78,"h":60.24,"l":59.77,"n":102,"o":60.24,"t":"2025-12-31T05:00:00Z","v":8861,"vw":59.992149},{"c":60.11,"h":60.1599,"l":59.8195,"n":141,"o":59.9799,"t":"2026-01-02T05:00:00Z","v":27526,"vw":59.951268},{"c":60.77,"h":60.94,"l":60.35,"n":241,"o":60.35,"t":"2026-01-05T05:00:00Z","v":75860,"vw":60.803636},{"c":61.35,"h":61.4499,"l":60.71,"n":196,"o":60.71,"t":"2026-01-06T05:00:00Z","v":54905,"vw":61.196129},{"c":60.97,"h":61.42,"l":60.926,"n":139,"o":61.42,"t":"2026-01-07T05:00:00Z","v":20743,"vw":61.042095},{"c":61.44,"h":61.51,"l":61.1875,"n":209,"o":61.1875,"t":"2026-01-08T05:00:00Z","v":39974,"vw":61.444254},{"c":61.77,"h":61.849,"l":61.28,"n":198,"o":61.65,"t":"2026-01-09T05:00:00Z","v":23658,"vw":61.652152},{"c":61.83,"h":61.85,"l":61.53,"n":169,"o":61.62,"t":"2026-01-12T05:00:00Z","v":28009,"vw":61.758406},{"c":61.71,"h":61.95,"l":61.5662,"n":181,"o":61.95,"t":"2026-01-13T05:00:00Z","v":25131,"vw":61.692788},{"c":61.89,"h":61.89,"l":61.405,"n":251,"o":61.53,"t":"2026-01-14T05:00:00Z","v":38336,"vw":61.67715},{"c":62.1,"h":62.26,"l":61.95,"n":156,"o":61.95,"t":"2026-01-15T05:00:00Z","v":19218,"vw":62.117124},{"c":61.91,"h":62.115,"l":61.91,"n":134,"o":62.1,"t":"2026-01-16T05:00:00Z","v":42454,"vw":62.028186},{"c":60.84,"h":61.31,"l":60.77,"n":206,"o":61.27,"t":"2026-01-20T05:00:00Z","v":22095,"vw":60.868136},{"c":61.91,"h":62.13,"l":61.2592,"n":199,"o":61.665,"t":"2026-01-21T05:00:00Z","v":23766,"vw":61.69319},{"c":62.24,"h":62.49,"l":62.1201,"n":106,"o":62.49,"t":"2026-01-22T05:00:00Z","v":16451,"vw":62.294582},{"c":61.9438,"h":62.219,"l":61.84,"n":191,"o":62.01,"t":"2026-01-23T05:00:00Z","v":18267,"vw":61.96365},{"c":62.13,"h":62.3,"l":61.999,"n":138,"o":62.07,"t":"2026-01-26T05:00:00Z","v":12207,"vw":62.124186},{"c":62.25,"h":62.33,"l":62.0383,"n":152,"o":62.12,"t":"2026-01-27T05:00:00Z","v":33498,"vw":62.237545},{"c":62.14,"h":62.31,"l":62.065,"n":152,"o":62.26,"t":"2026-01-28T05:00:00Z","v":22105,"vw":62.139647},{"c":62.18,"h":62.24,"l":61.72,"n":113,"o":62.125,"t":"2026-01-29T05:00:00Z","v":25070,"vw":62.05234},{"c":61.94,"h":62.03,"l":61.61,"n":106,"o":61.9615,"t":"2026-01-30T05:00:00Z","v":29426,"vw":61.776374},{"c":62.42,"h":62.5199,"l":61.9795,"n":115,"o":61.9795,"t":"2026-02-02T05:00:00Z","v":36986,"vw":62.43062},{"c":62.26,"h":62.73,"l":61.77,"n":239,"o":62.27,"t":"2026-02-03T05:00:00Z","v":28149,"vw":62.108354},{"c":62.85,"h":62.85,"l":62.21,"n":112,"o":62.68,"t":"2026-02-04T05:00:00Z","v":44535,"vw":62.536401},{"c":62.03,"h":62.41,"l":61.75,"n":274,"o":62.31,"t":"2026-02-05T05:00:00Z","v":42589,"vw":61.940899},{"c":63.29,"h":63.405,"l":62.22,"n":151,"o":62.22,"t":"2026-02-06T05:00:00Z","v":29111,"vw":63.115997},{"c":63.38,"h":63.5,"l":63.105,"n":217,"o":63.45,"t":"2026-02-09T05:00:00Z","v":45438,"vw":63.420201},{"c":63.24,"h":63.5399,"l":63.14,"n":229,"o":63.415,"t":"2026-02-10T05:00:00Z","v":26745,"vw":63.384576},{"c":63.16,"h":63.53,"l":63.127,"n":130,"o":63.53,"t":"2026-02-11T05:00:00Z","v":17570,"vw":63.236021},{"c":62.24,"h":63.5,"l":62.105,"n":180,"o":63.37,"t":"2026-02-12T05:00:00Z","v":31348,"vw":62.611313},{"c":62.51,"h":62.83,"l":62.125,"n":252,"o":62.125,"t":"2026-02-13T05:00:00Z","v":27298,"vw":62.578609},{"c":62.48,"h":62.62,"l":61.9787,"n":162,"o":62.485,"t":"2026-02-17T05:00:00Z","v":15144,"vw":62.441566},{"c":62.86,"h":63.1,"l":62.68,"n":128,"o":62.705,"t":"2026-02-18T05:00:00Z","v":19230,"vw":62.85037},{"c":62.62,"h":62.92,"l":62.31,"n":233,"o":62.47,"t":"2026-02-19T05:00:00Z","v":41151,"vw":62.580101},{"c":63.12,"h":63.125,"l":62.43,"n":116,"o":62.43,"t":"2026-02-20T05:00:00Z","v":13975,"vw":62.979004},{"c":62.17,"h":62.87,"l":62.01,"n":132,"o":62.87,"t":"2026-02-23T05:00:00Z","v":16953,"vw":62.175407},{"c":62.72,"h":62.76,"l":62.05,"n":121,"o":62.05,"t":"2026-02-24T05:00:00Z","v":15890,"vw":62.624775},{"c":62.98,"h":62.99,"l":62.5201,"n":122,"o":62.64,"t":"2026-02-25T05:00:00Z","v":10728,"vw":62.825735},{"c":63.03,"h":63.1075,"l":62.51,"n":159,"o":62.885,"t":"2026-02-26T05:00:00Z","v":14024,"vw":62.895582},{"c":62.48,"h":62.57,"l":62.23,"n":154,"o":62.41,"t":"2026-02-27T05:00:00Z","v":19269,"vw":62.430299},{"c":62.66,"h":62.79,"l":61.88,"n":123,"o":61.9,"t":"2026-03-02T05:00:00Z","v":10259,"vw":62.398099},{"c":62.0151,"h":62.1475,"l":60.9675,"n":152,"o":61.44,"t":"2026-03-03T05:00:00Z","v":16775,"vw":61.678315},{"c":62.25,"h":62.472,"l":61.865,"n":104,"o":62.15,"t":"2026-03-04T05:00:00Z","v":14048,"vw":62.350891},{"c":61.67,"h":62.0459,"l":61.24,"n":122,"o":62.0459,"t":"2026-03-05T05:00:00Z","v":10735,"vw":61.574006},{"c":60.68,"h":60.9,"l":60.4975,"n":94,"o":60.83,"t":"2026-03-06T05:00:00Z","v":8676,"vw":60.707366},{"c":61,"h":61.02,"l":59.43,"n":224,"o":60.01,"t":"2026-03-09T04:00:00Z","v":26203,"vw":60.398895},{"c":60.672,"h":61.37,"l":60.615,"n":203,"o":61.01,"t":"2026-03-10T04:00:00Z","v":25275,"vw":60.867883},{"c":60.65,"h":60.7099,"l":60.345,"n":173,"o":60.49,"t":"2026-03-11T04:00:00Z","v":26965,"vw":60.518916},{"c":59.68,"h":60.34,"l":59.6499,"n":214,"o":60.34,"t":"2026-03-12T04:00:00Z","v":22126,"vw":59.875605},{"c":59.46,"h":60.07,"l":59.345,"n":115,"o":59.8799,"t":"2026-03-13T04:00:00Z","v":10027,"vw":59.525048},{"c":59.877,"h":60.19,"l":59.82,"n":137,"o":59.85,"t":"2026-03-16T04:00:00Z","v":15408,"vw":59.940917},{"c":60.16,"h":60.2799,"l":60.12,"n":80,"o":60.24,"t":"2026-03-17T04:00:00Z","v":7404,"vw":60.216074},{"c":59.36,"h":59.87,"l":59.3461,"n":111,"o":59.8662,"t":"2026-03-18T04:00:00Z","v":12671,"vw":59.617066},{"c":59.33,"h":59.64,"l":58.8,"n":161,"o":58.8,"t":"2026-03-19T04:00:00Z","v":14170,"vw":59.182164},{"c":58.55,"h":59.13,"l":58.37,"n":106,"o":59.13,"t":"2026-03-20T04:00:00Z","v":7725,"vw":58.722301},{"c":59.52,"h":60.0551,"l":59.3018,"n":158,"o":59.58,"t":"2026-03-23T04:00:00Z","v":22716,"vw":59.62726},{"c":59.38,"h":59.69,"l":58.78,"n":150,"o":58.78,"t":"2026-03-24T04:00:00Z","v":19705,"vw":59.464061},{"c":59.7207,"h":59.85,"l":59.59,"n":155,"o":59.85,"t":"2026-03-25T04:00:00Z","v":5233,"vw":59.740505},{"c":59.03,"h":59.82,"l":58.94,"n":209,"o":59.73,"t":"2026-03-26T04:00:00Z","v":16304,"vw":59.287006},{"c":58.12,"h":58.72,"l":58.11,"n":162,"o":58.67,"t":"2026-03-27T04:00:00Z","v":12662,"vw":58.327071},{"c":57.84,"h":58.58,"l":57.6001,"n":192,"o":58.58,"t":"2026-03-30T04:00:00Z","v":23263,"vw":57.965103},{"c":59.35,"h":59.41,"l":58.5,"n":133,"o":58.64,"t":"2026-03-31T04:00:00Z","v":11543,"vw":59.002783},{"c":59.65,"h":59.9864,"l":59.58,"n":196,"o":59.74,"t":"2026-04-01T04:00:00Z","v":16663,"vw":59.712854},{"c":59.77,"h":59.92,"l":59.03,"n":120,"o":59.03,"t":"2026-04-02T04:00:00Z","v":9771,"vw":59.59319},{"c":60.34,"h":60.61,"l":59.77,"n":211,"o":59.77,"t":"2026-04-06T04:00:00Z","v":44523,"vw":59.928956},{"c":59.99,"h":60,"l":59.54,"n":275,"o":59.825,"t":"2026-04-07T04:00:00Z","v":19179,"vw":59.773575},{"c":61.39,"h":61.5,"l":61.18,"n":152,"o":61.38,"t":"2026-04-08T04:00:00Z","v":15929,"vw":61.349507},{"c":61.77,"h":61.86,"l":61.255,"n":142,"o":61.335,"t":"2026-04-09T04:00:00Z","v":11597,"vw":61.680267},{"c":61.55,"h":62.09,"l":61.4301,"n":131,"o":62.09,"t":"2026-04-10T04:00:00Z","v":14304,"vw":61.543318},{"c":62.1263,"h":62.1263,"l":61.27,"n":125,"o":61.27,"t":"2026-04-13T04:00:00Z","v":11040,"vw":61.705648},{"c":62.6049,"h":62.72,"l":62.45,"n":86,"o":62.45,"t":"2026-04-14T04:00:00Z","v":5551,"vw":62.567671},{"c":62.8,"h":62.85,"l":62.53,"n":182,"o":62.74,"t":"2026-04-15T04:00:00Z","v":12553,"vw":62.700723},{"c":63.02,"h":63.02,"l":62.84,"n":119,"o":62.93,"t":"2026-04-16T04:00:00Z","v":6236,"vw":62.938515},{"c":63.9,"h":64.21,"l":63.52,"n":170,"o":63.52,"t":"2026-04-17T04:00:00Z","v":20129,"vw":63.967386},{"c":63.9651,"h":64.02,"l":63.87,"n":85,"o":63.935,"t":"2026-04-20T04:00:00Z","v":15414,"vw":63.928645},{"c":63.61,"h":64.4392,"l":63.55,"n":107,"o":64.38,"t":"2026-04-21T04:00:00Z","v":11684,"vw":63.934591},{"c":63.87,"h":63.87,"l":63.7,"n":88,"o":63.79,"t":"2026-04-22T04:00:00Z","v":7560,"vw":63.755917},{"c":63.73,"h":63.99,"l":63.525,"n":113,"o":63.98,"t":"2026-04-23T04:00:00Z","v":12938,"vw":63.809919},{"c":63.92,"h":64.01,"l":63.565,"n":116,"o":63.565,"t":"2026-04-24T04:00:00Z","v":87017,"vw":63.804412},{"c":64.05,"h":64.105,"l":63.935,"n":111,"o":64.015,"t":"2026-04-27T04:00:00Z","v":14671,"vw":64.049423},{"c":63.8489,"h":64.06,"l":63.69,"n":70,"o":64.06,"t":"2026-04-28T04:00:00Z","v":9870,"vw":63.811043},{"c":63.6,"h":63.76,"l":63.46,"n":114,"o":63.76,"t":"2026-04-29T04:00:00Z","v":19766,"vw":63.567354},{"c":64.27,"h":64.32,"l":63.535,"n":119,"o":63.55,"t":"2026-04-30T04:00:00Z","v":11417,"vw":64.020729},{"c":64.415,"h":64.57,"l":64.38,"n":121,"o":64.57,"t":"2026-05-01T04:00:00Z","v":18575,"vw":64.433534},{"c":63.8161,"h":64.34,"l":63.785,"n":164,"o":64.03,"t":"2026-05-04T04:00:00Z","v":28238,"vw":63.939493},{"c":64.5541,"h":64.58,"l":64.31,"n":105,"o":64.31,"t":"2026-05-05T04:00:00Z","v":12648,"vw":64.467487},{"c":65.26,"h":65.33,"l":64.77,"n":100,"o":64.9,"t":"2026-05-06T04:00:00Z","v":12990,"vw":65.171616},{"c":64.7304,"h":65.1783,"l":64.72,"n":143,"o":65,"t":"2026-05-07T04:00:00Z","v":13865,"vw":64.957641},{"c":65.0319,"h":65.075,"l":64.82,"n":127,"o":64.82,"t":"2026-05-08T04:00:00Z","v":7276,"vw":65.016797},{"c":64.9142,"h":65.16,"l":64.9142,"n":91,"o":65.16,"t":"2026-05-11T04:00:00Z","v":5689,"vw":65.004127},{"c":64.6881,"h":64.71,"l":64.1701,"n":98,"o":64.46,"t":"2026-05-12T04:00:00Z","v":7359,"vw":64.426567},{"c":64.7481,"h":64.8799,"l":64.52,"n":97,"o":64.54,"t":"2026-05-13T04:00:00Z","v":12627,"vw":64.776968},{"c":65.16,"h":65.32,"l":64.955,"n":96,"o":64.955,"t":"2026-05-14T04:00:00Z","v":16129,"vw":65.183809},{"c":64.45,"h":64.71,"l":64.39,"n":114,"o":64.7,"t":"2026-05-15T04:00:00Z","v":15005,"vw":64.611207},{"c":64.57,"h":64.78,"l":64.21,"n":80,"o":64.74,"t":"2026-05-18T04:00:00Z","v":4095,"vw":64.563834},{"c":64.1,"h":64.38,"l":64.02,"n":88,"o":64.14,"t":"2026-05-19T04:00:00Z","v":14330,"vw":64.139088},{"c":64.93,"h":64.93,"l":64.13,"n":125,"o":64.17,"t":"2026-05-20T04:00:00Z","v":13039,"vw":64.747534},{"c":65.08,"h":65.17,"l":64.61,"n":124,"o":64.61,"t":"2026-05-21T04:00:00Z","v":8384,"vw":64.941037},{"c":65.45,"h":65.59,"l":65.23,"n":135,"o":65.375,"t":"2026-05-22T04:00:00Z","v":12942,"vw":65.492433},{"c":65.92,"h":66.1,"l":65.75,"n":144,"o":65.75,"t":"2026-05-26T04:00:00Z","v":8344,"vw":65.950795},{"c":66.05,"h":66.23,"l":65.97,"n":93,"o":66.07,"t":"2026-05-27T04:00:00Z","v":29257,"vw":66.073873},{"c":66.35,"h":66.39,"l":65.79,"n":146,"o":65.79,"t":"2026-05-28T04:00:00Z","v":15955,"vw":66.298647},{"c":66.2862,"h":66.4499,"l":66.2862,"n":62,"o":66.4499,"t":"2026-05-29T04:00:00Z","v":6244,"vw":66.377636},{"c":66.42,"h":66.49,"l":66.19,"n":134,"o":66.21,"t":"2026-06-01T04:00:00Z","v":26561,"vw":66.398484},{"c":66.59,"h":66.66,"l":66.1,"n":145,"o":66.1,"t":"2026-06-02T04:00:00Z","v":19701,"vw":66.562091},{"c":66.15,"h":66.3,"l":66.08,"n":146,"o":66.3,"t":"2026-06-03T04:00:00Z","v":27125,"vw":66.208662},{"c":66.7158,"h":66.775,"l":66.45,"n":102,"o":66.45,"t":"2026-06-04T04:00:00Z","v":22044,"vw":66.732833},{"c":65.32,"h":66.28,"l":65.235,"n":83,"o":66.125,"t":"2026-06-05T04:00:00Z","v":14500,"vw":65.709537},{"c":65.51,"h":65.86,"l":65.44,"n":126,"o":65.86,"t":"2026-06-08T04:00:00Z","v":11202,"vw":65.675691},{"c":65.5748,"h":66.12,"l":64.68,"n":165,"o":65.75,"t":"2026-06-09T04:00:00Z","v":19763,"vw":65.35152},{"c":64.77,"h":65.825,"l":64.77,"n":100,"o":65.695,"t":"2026-06-10T04:00:00Z","v":11887,"vw":65.269934},{"c":65.93,"h":65.99,"l":64.9061,"n":205,"o":65.01,"t":"2026-06-11T04:00:00Z","v":92929,"vw":65.273075},{"c":66.32,"h":66.43,"l":65.8,"n":217,"o":66.2,"t":"2026-06-12T04:00:00Z","v":20781,"vw":66.249832},{"c":66.7161,"h":67.0999,"l":66.711,"n":223,"o":67.02,"t":"2026-06-15T04:00:00Z","v":20492,"vw":66.945716},{"c":66.6045,"h":66.9249,"l":66.6045,"n":127,"o":66.9249,"t":"2026-06-16T04:00:00Z","v":20022,"vw":66.714481},{"c":65.63,"h":66.75,"l":65.5598,"n":96,"o":66.61,"t":"2026-06-17T04:00:00Z","v":13409,"vw":66.39517},{"c":66.29,"h":66.32,"l":65.9512,"n":94,"o":66.21,"t":"2026-06-18T04:00:00Z","v":15128,"vw":66.205412},{"c":66.19,"h":66.375,"l":66.11,"n":162,"o":66.21,"t":"2026-06-22T04:00:00Z","v":14360,"vw":66.22521},{"c":65.52,"h":65.84,"l":65.38,"n":104,"o":65.43,"t":"2026-06-23T04:00:00Z","v":26633,"vw":65.621973},{"c":65.63,"h":66.08,"l":65.45,"n":183,"o":65.76,"t":"2026-06-24T04:00:00Z","v":22231,"vw":65.732881},{"c":65.7298,"h":66.3,"l":65.63,"n":218,"o":65.86,"t":"2026-06-25T04:00:00Z","v":56650,"vw":65.82655},{"c":66.08,"h":66.19,"l":65.58,"n":168,"o":65.58,"t":"2026-06-26T04:00:00Z","v":712094,"vw":65.882473},{"c":66.27,"h":66.45,"l":65.93,"n":155,"o":66.45,"t":"2026-06-29T04:00:00Z","v":191155,"vw":66.010834},{"c":66.5,"h":66.53,"l":66.2,"n":254,"o":66.31,"t":"2026-06-30T04:00:00Z","v":34238,"vw":66.415522},{"c":66.81,"h":67.08,"l":66.63,"n":577,"o":66.63,"t":"2026-07-01T04:00:00Z","v":213354,"vw":66.845937},{"c":66.835,"h":68.275,"l":66.405,"n":336,"o":66.98,"t":"2026-07-02T04:00:00Z","v":116566,"vw":66.586083},{"c":67.05,"h":67.15,"l":66.69,"n":312,"o":66.94,"t":"2026-07-06T04:00:00Z","v":50126,"vw":66.911672},{"c":66.92,"h":67.21,"l":66.78,"n":306,"o":67.21,"t":"2026-07-07T04:00:00Z","v":50852,"vw":66.936912},{"c":66.45,"h":66.49,"l":66.0001,"n":323,"o":66.3,"t":"2026-07-08T04:00:00Z","v":60775,"vw":66.321142},{"c":66.97,"h":67.015,"l":66.3232,"n":207,"o":66.63,"t":"2026-07-09T04:00:00Z","v":18467,"vw":66.857766},{"c":67.31,"h":67.38,"l":67.03,"n":218,"o":67.03,"t":"2026-07-10T04:00:00Z","v":25287,"vw":67.284297},{"c":67.23,"h":67.64,"l":67.19,"n":220,"o":67.64,"t":"2026-07-13T04:00:00Z","v":21055,"vw":67.298077},{"c":67.19,"h":67.56,"l":66.93,"n":174,"o":67.2,"t":"2026-07-14T04:00:00Z","v":21890,"vw":67.122947},{"c":67.58,"h":67.7,"l":67.35,"n":188,"o":67.39,"t":"2026-07-15T04:00:00Z","v":16913,"vw":67.48978},{"c":67.92,"h":68.06,"l":67.675,"n":239,"o":67.705,"t":"2026-07-16T04:00:00Z","v":35933,"vw":67.894251},{"c":67.34,"h":67.82,"l":67.21,"n":185,"o":67.65,"t":"2026-07-17T04:00:00Z","v":41333,"vw":67.370273},{"c":67.09,"h":67.48,"l":67.06,"n":171,"o":67.48,"t":"2026-07-20T04:00:00Z","v":114115,"vw":67.323686},{"c":67.48,"h":67.55,"l":67.124,"n":303,"o":67.26,"t":"2026-07-21T04:00:00Z","v":86532,"vw":67.377802},{"c":67.37,"h":67.695,"l":67.28,"n":301,"o":67.44,"t":"2026-07-22T04:00:00Z","v":44735,"vw":67.486273},{"c":66.84,"h":67.15,"l":66.5998,"n":267,"o":67.075,"t":"2026-07-23T04:00:00Z","v":44201,"vw":66.769758},{"c":67.15,"h":67.505,"l":66.87,"n":364,"o":66.87,"t":"2026-07-24T04:00:00Z","v":110726,"vw":67.197089},{"c":67.44,"h":67.6,"l":67.22,"n":853,"o":67.57,"t":"2026-07-27T04:00:00Z","v":221939,"vw":67.327586},{"c":67.98,"h":68.08,"l":67.59,"n":572,"o":67.59,"t":"2026-07-28T04:00:00Z","v":111194,"vw":67.885722},{"c":67.13,"h":68.05,"l":67.12,"n":306,"o":67.65,"t":"2026-07-29T04:00:00Z","v":36136,"vw":67.505836},{"c":67.79,"h":69.04,"l":67.0401,"n":390,"o":67.73,"t":"2026-07-30T04:00:00Z","v":80413,"vw":67.436264},{"c":67.985,"h":68.145,"l":67.27,"n":506,"o":67.8999,"t":"2026-07-31T04:00:00Z","v":55453,"vw":67.818688},{"c":69.02,"h":69.07,"l":68.38,"n":263,"o":68.38,"t":"2026-08-03T04:00:00Z","v":49191,"vw":68.987796},{"c":70.04,"h":70.095,"l":68.93,"n":210,"o":69.11,"t":"2026-08-04T04:00:00Z","v":24928,"vw":69.566017},{"c":69.855,"h":70.2893,"l":69.8,"n":180,"o":70.1,"t":"2026-08-05T04:00:00Z","v":18620,"vw":69.92181},{"c":69.7,"h":70.03,"l":69.61,"n":403,"o":70.03,"t":"2026-08-06T04:00:00Z","v":25610,"vw":69.800898},{"c":70.0623,"h":70.13,"l":69.835,"n":359,"o":69.835,"t":"2026-08-07T04:00:00Z","v":28771,"vw":70.021626},{"c":70.06,"h":70.15,"l":70.02,"n":141,"o":70.1,"t":"2026-08-10T04:00:00Z","v":22718,"vw":70.090691},{"c":70.05,"h":70.38,"l":69.99,"n":156,"o":70.38,"t":"2026-08-11T04:00:00Z","v":26841,"vw":70.181243},{"c":70.0386,"h":70.28,"l":69.82,"n":198,"o":70.28,"t":"2026-08-12T04:00:00Z","v":26173,"vw":70.072873},{"c":70.55,"h":70.5999,"l":69.98,"n":472,"o":69.98,"t":"2026-08-13T04:00:00Z","v":57669,"vw":70.4654},{"c":70.52,"h":70.73,"l":70.37,"n":232,"o":70.37,"t":"2026-08-14T04:00:00Z","v":16918,"vw":70.560652},{"c":70.12,"h":70.4669,"l":70.0701,"n":477,"o":70.4,"t":"2026-08-17T04:00:00Z","v":22471,"vw":70.263147},{"c":69.72,"h":70.03,"l":69.715,"n":223,"o":70.02,"t":"2026-08-18T04:00:00Z","v":31731,"vw":69.858132},{"c":70.07,"h":70.35,"l":70.06,"n":169,"o":70.3099,"t":"2026-08-19T04:00:00Z","v":27813,"vw":70.143989},{"c":69.32,"h":69.785,"l":69.32,"n":218,"o":69.72,"t":"2026-08-20T04:00:00Z","v":26288,"vw":69.487224},{"c":69.8,"h":69.8799,"l":69.62,"n":249,"o":69.6574,"t":"2026-08-21T04:00:00Z","v":37255,"vw":69.745832},{"c":69.6,"h":69.7899,"l":69.545,"n":242,"o":69.7,"t":"2026-08-24T04:00:00Z","v":36551,"vw":69.67004},{"c":69.59,"h":69.94,"l":69.49,"n":160,"o":69.94,"t":"2026-08-25T04:00:00Z","v":18902,"vw":69.587941},{"c":69.69,"h":69.87,"l":69.654,"n":227,"o":69.7838,"t":"2026-08-26T04:00:00Z","v":26942,"vw":69.768362},{"c":69.9,"h":69.9899,"l":69.62,"n":148,"o":69.62,"t":"2026-08-27T04:00:00Z","v":17405,"vw":69.823716},{"c":69.77,"h":70.16,"l":69.69,"n":148,"o":69.85,"t":"2026-08-28T04:00:00Z","v":21398,"vw":69.822531},{"c":69.43,"h":69.85,"l":69.33,"n":256,"o":69.85,"t":"2026-08-31T04:00:00Z","v":26201,"vw":69.397788},{"c":68.9,"h":69.3018,"l":68.825,"n":184,"o":68.87,"t":"2026-09-01T04:00:00Z","v":24710,"vw":69.048782},{"c":69.45,"h":69.57,"l":69.42,"n":209,"o":69.43,"t":"2026-09-02T04:00:00Z","v":36484,"vw":69.484463},{"c":69.96,"h":70.05,"l":69.625,"n":153,"o":69.625,"t":"2026-09-03T04:00:00Z","v":19172,"vw":69.878568},{"c":69.91,"h":70,"l":69.78,"n":185,"o":69.835,"t":"2026-09-04T04:00:00Z","v":39388,"vw":69.911702},{"c":69.18,"h":69.5599,"l":69.13,"n":213,"o":69.5596,"t":"2026-09-08T04:00:00Z","v":28362,"vw":69.370866},{"c":68.69,"h":68.91,"l":68.64,"n":194,"o":68.83,"t":"2026-09-09T04:00:00Z","v":19615,"vw":68.751675},{"c":68.34,"h":68.64,"l":68.15,"n":323,"o":68.64,"t":"2026-09-10T04:00:00Z","v":51452,"vw":68.333788},{"c":68.85,"h":68.99,"l":68.75,"n":191,"o":68.945,"t":"2026-09-11T04:00:00Z","v":25738,"vw":68.869471},{"c":68.67,"h":68.9259,"l":68.53,"n":196,"o":68.7809,"t":"2026-09-14T04:00:00Z","v":28956,"vw":68.741922},{"c":68.37,"h":68.58,"l":68.2601,"n":181,"o":68.58,"t":"2026-09-15T04:00:00Z","v":27884,"vw":68.336522},{"c":67.8,"h":68.4899,"l":67.41,"n":209,"o":68.29,"t":"2026-09-16T04:00:00Z","v":29225,"vw":68.08371},{"c":68.28,"h":68.4,"l":68.27,"n":300,"o":68.3298,"t":"2026-09-17T04:00:00Z","v":47218,"vw":68.330929},{"c":68.09,"h":68.43,"l":67.82,"n":229,"o":68.43,"t":"2026-09-18T04:00:00Z","v":46554,"vw":67.9875},{"c":68.62,"h":68.76,"l":68.18,"n":221,"o":68.2713,"t":"2026-09-21T04:00:00Z","v":43456,"vw":68.63268},{"c":68.46,"h":68.73,"l":68.4064,"n":294,"o":68.58,"t":"2026-09-22T04:00:00Z","v":93926,"vw":68.522538},{"c":67.92,"h":68.58,"l":67.915,"n":672,"o":68.58,"t":"2026-09-23T04:00:00Z","v":138295,"vw":68.092648},{"c":67.81,"h":67.92,"l":67.54,"n":368,"o":67.75,"t":"2026-09-24T04:00:00Z","v":42473,"vw":67.79251},{"c":68.15,"h":68.44,"l":67.72,"n":539,"o":68.06,"t":"2026-09-25T04:00:00Z","v":94218,"vw":68.050334},{"c":67.6564,"h":67.9081,"l":67.645,"n":108,"o":67.8,"t":"2026-09-28T04:00:00Z","v":14505,"vw":67.7158},{"c":67.42,"h":67.66,"l":67.21,"n":211,"o":67.51,"t":"2026-09-29T04:00:00Z","v":22371,"vw":67.351862},{"c":67.11,"h":67.66,"l":67.09,"n":329,"o":67.5212,"t":"2026-09-30T04:00:00Z","v":473983,"vw":67.382755},{"c":67.41,"h":67.4265,"l":66.7997,"n":313,"o":67.12,"t":"2026-10-01T04:00:00Z","v":37042,"vw":67.126503},{"c":67.93,"h":68.12,"l":67.66,"n":280,"o":68.07,"t":"2026-10-02T04:00:00Z","v":75927,"vw":67.835828},{"c":68.21,"h":68.39,"l":67.74,"n":210,"o":68.06,"t":"2026-10-05T04:00:00Z","v":42660,"vw":68.268667},{"c":68.4,"h":68.65,"l":68.36,"n":141,"o":68.457,"t":"2026-10-06T04:00:00Z","v":25071,"vw":68.528214},{"c":67.96,"h":68.05,"l":67.715,"n":318,"o":67.794,"t":"2026-10-07T04:00:00Z","v":65637,"vw":67.960641},{"c":68.11,"h":68.14,"l":67.7,"n":489,"o":67.92,"t":"2026-10-08T04:00:00Z","v":89445,"vw":67.985542},{"c":68.28,"h":68.35,"l":68.05,"n":351,"o":68.35,"t":"2026-10-09T04:00:00Z","v":55880,"vw":68.212766},{"c":68.32,"h":68.89,"l":68.03,"n":218,"o":68.03,"t":"2026-10-12T04:00:00Z","v":65659,"vw":68.472906},{"c":68.51,"h":68.58,"l":68.24,"n":239,"o":68.26,"t":"2026-10-13T04:00:00Z","v":26263,"vw":68.411924},{"c":67.905,"h":68.055,"l":67.59,"n":811,"o":68.035,"t":"2026-10-14T04:00:00Z","v":59790,"vw":67.82888},{"c":68.4783,"h":68.5,"l":67.88,"n":558,"o":68.19,"t":"2026-10-15T04:00:00Z","v":39283,"vw":68.280564},{"c":68.11,"h":69.4399,"l":67.89,"n":772,"o":68.84,"t":"2026-10-16T04:00:00Z","v":122629,"vw":68.709394},{"c":68.05,"h":68.47,"l":68.05,"n":631,"o":68.47,"t":"2026-10-19T04:00:00Z","v":55454,"vw":68.161638},{"c":68.52,"h":68.695,"l":68.19,"n":483,"o":68.19,"t":"2026-10-20T04:00:00Z","v":33766,"vw":68.487227},{"c":68.8,"h":68.8935,"l":68.53,"n":253,"o":68.705,"t":"2026-10-21T04:00:00Z","v":26285,"vw":68.654431},{"c":68.64,"h":68.64,"l":68.22,"n":257,"o":68.44,"t":"2026-10-22T04:00:00Z","v":30648,"vw":68.449188}],"volatilityBars":[{"c":68.58,"h":68.58,"l":68.58,"n":3,"o":68.58,"t":"2026-09-22T13:30:00Z","v":226,"vw":68.58},{"c":68.73,"h":68.73,"l":68.612,"n":9,"o":68.612,"t":"2026-09-22T14:00:00Z","v":5670,"vw":68.704335},{"c":68.59,"h":68.6201,"l":68.59,"n":7,"o":68.62,"t":"2026-09-22T14:15:00Z","v":793,"vw":68.598772},{"c":68.485,"h":68.485,"l":68.485,"n":1,"o":68.485,"t":"2026-09-22T14:30:00Z","v":1377,"vw":68.485},{"c":68.42,"h":68.42,"l":68.42,"n":1,"o":68.42,"t":"2026-09-22T14:45:00Z","v":289,"vw":68.42},{"c":68.455,"h":68.455,"l":68.455,"n":2,"o":68.455,"t":"2026-09-22T15:00:00Z","v":405,"vw":68.455},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-09-22T15:15:00Z","v":100,"vw":68.45},{"c":68.42,"h":68.4256,"l":68.42,"n":2,"o":68.4256,"t":"2026-09-22T15:30:00Z","v":2317,"vw":68.425358},{"c":68.4399,"h":68.4399,"l":68.4064,"n":5,"o":68.4064,"t":"2026-09-22T15:45:00Z","v":8316,"vw":68.42952},{"c":68.49,"h":68.5,"l":68.42,"n":13,"o":68.45,"t":"2026-09-22T16:00:00Z","v":2911,"vw":68.492759},{"c":68.44,"h":68.44,"l":68.44,"n":1,"o":68.44,"t":"2026-09-22T16:15:00Z","v":1170,"vw":68.44},{"c":68.49,"h":68.49,"l":68.49,"n":1,"o":68.49,"t":"2026-09-22T16:30:00Z","v":1257,"vw":68.49},{"c":68.54,"h":68.54,"l":68.53,"n":5,"o":68.53,"t":"2026-09-22T16:45:00Z","v":344,"vw":68.535},{"c":68.49,"h":68.51,"l":68.49,"n":4,"o":68.505,"t":"2026-09-22T17:00:00Z","v":1715,"vw":68.492365},{"c":68.46,"h":68.492,"l":68.46,"n":10,"o":68.465,"t":"2026-09-22T17:15:00Z","v":5241,"vw":68.463833},{"c":68.519,"h":68.519,"l":68.519,"n":2,"o":68.519,"t":"2026-09-22T17:30:00Z","v":4653,"vw":68.519},{"c":68.6097,"h":68.6097,"l":68.51,"n":6,"o":68.51,"t":"2026-09-22T17:45:00Z","v":7507,"vw":68.537783},{"c":68.599,"h":68.599,"l":68.59,"n":2,"o":68.59,"t":"2026-09-22T18:00:00Z","v":4326,"vw":68.5945},{"c":68.545,"h":68.57,"l":68.52,"n":7,"o":68.52,"t":"2026-09-22T18:15:00Z","v":6382,"vw":68.558269},{"c":68.47,"h":68.54,"l":68.47,"n":2,"o":68.54,"t":"2026-09-22T18:30:00Z","v":2097,"vw":68.534959},{"c":68.52,"h":68.53,"l":68.5,"n":14,"o":68.505,"t":"2026-09-22T18:45:00Z","v":4257,"vw":68.511004},{"c":68.5161,"h":68.52,"l":68.51,"n":6,"o":68.52,"t":"2026-09-22T19:00:00Z","v":4191,"vw":68.514156},{"c":68.54,"h":68.54,"l":68.525,"n":19,"o":68.53,"t":"2026-09-22T19:15:00Z","v":5952,"vw":68.531525},{"c":68.5524,"h":68.59,"l":68.54,"n":19,"o":68.54,"t":"2026-09-22T19:30:00Z","v":6638,"vw":68.561037},{"c":68.4625,"h":68.59,"l":68.46,"n":66,"o":68.58,"t":"2026-09-22T19:45:00Z","v":14488,"vw":68.50228},{"c":68.46,"h":68.46,"l":68.46,"n":3,"o":68.46,"t":"2026-09-22T20:00:00Z","v":116,"vw":68.46},{"c":68.39,"h":68.58,"l":68.39,"n":4,"o":68.58,"t":"2026-09-23T13:30:00Z","v":282,"vw":68.512143},{"c":68.2799,"h":68.2799,"l":68.2799,"n":1,"o":68.2799,"t":"2026-09-23T13:45:00Z","v":137,"vw":68.2799},{"c":68.2086,"h":68.25,"l":68.2,"n":16,"o":68.25,"t":"2026-09-23T14:15:00Z","v":3757,"vw":68.217019},{"c":68.165,"h":68.26,"l":68.12,"n":15,"o":68.12,"t":"2026-09-23T14:30:00Z","v":3861,"vw":68.17074},{"c":68.2,"h":68.2188,"l":68.13,"n":9,"o":68.13,"t":"2026-09-23T14:45:00Z","v":5013,"vw":68.198822},{"c":68.235,"h":68.235,"l":68.19,"n":4,"o":68.19,"t":"2026-09-23T15:00:00Z","v":2395,"vw":68.199626},{"c":68.23,"h":68.28,"l":68.23,"n":24,"o":68.27,"t":"2026-09-23T15:15:00Z","v":6583,"vw":68.273565},{"c":68.18,"h":68.225,"l":68.18,"n":11,"o":68.225,"t":"2026-09-23T15:30:00Z","v":3454,"vw":68.202395},{"c":68.2,"h":68.22,"l":68.19,"n":10,"o":68.195,"t":"2026-09-23T15:45:00Z","v":1416,"vw":68.206559},{"c":68.19,"h":68.205,"l":68.16,"n":18,"o":68.205,"t":"2026-09-23T16:00:00Z","v":3704,"vw":68.185884},{"c":68.2,"h":68.2278,"l":68.155,"n":49,"o":68.19,"t":"2026-09-23T16:15:00Z","v":10544,"vw":68.190987},{"c":68.155,"h":68.22,"l":68.155,"n":20,"o":68.22,"t":"2026-09-23T16:30:00Z","v":1965,"vw":68.198377},{"c":68.0976,"h":68.0976,"l":68.0976,"n":1,"o":68.0976,"t":"2026-09-23T16:45:00Z","v":1410,"vw":68.0976},{"c":68.04,"h":68.13,"l":68.04,"n":25,"o":68.13,"t":"2026-09-23T17:00:00Z","v":4652,"vw":68.105552},{"c":68.11,"h":68.13,"l":68.04,"n":13,"o":68.05,"t":"2026-09-23T17:15:00Z","v":1357,"vw":68.085585},{"c":68.12,"h":68.12,"l":68.11,"n":13,"o":68.11,"t":"2026-09-23T17:45:00Z","v":1459,"vw":68.110711},{"c":68.12,"h":68.21,"l":68.1,"n":73,"o":68.185,"t":"2026-09-23T18:00:00Z","v":11476,"vw":68.164313},{"c":68.115,"h":68.14,"l":68.115,"n":8,"o":68.14,"t":"2026-09-23T18:15:00Z","v":6171,"vw":68.124525},{"c":68.0386,"h":68.1099,"l":68.02,"n":32,"o":68.1099,"t":"2026-09-23T18:30:00Z","v":11874,"vw":68.059098},{"c":68.0699,"h":68.0699,"l":68,"n":19,"o":68,"t":"2026-09-23T18:45:00Z","v":4655,"vw":68.04856},{"c":68.045,"h":68.0788,"l":68.035,"n":24,"o":68.0788,"t":"2026-09-23T19:00:00Z","v":9011,"vw":68.054169},{"c":67.97,"h":68.03,"l":67.97,"n":52,"o":68.03,"t":"2026-09-23T19:15:00Z","v":10525,"vw":68.00753},{"c":67.98,"h":67.99,"l":67.98,"n":14,"o":67.98,"t":"2026-09-23T19:30:00Z","v":4694,"vw":67.985981},{"c":67.92,"h":68.02,"l":67.915,"n":84,"o":68.01,"t":"2026-09-23T19:45:00Z","v":26088,"vw":67.950974},{"c":67.75,"h":67.75,"l":67.75,"n":5,"o":67.75,"t":"2026-09-24T13:30:00Z","v":221,"vw":67.75},{"c":67.7483,"h":67.7483,"l":67.7483,"n":1,"o":67.7483,"t":"2026-09-24T13:45:00Z","v":228,"vw":67.7483},{"c":67.78,"h":67.8153,"l":67.78,"n":13,"o":67.81,"t":"2026-09-24T14:00:00Z","v":2312,"vw":67.808602},{"c":67.84,"h":67.84,"l":67.84,"n":1,"o":67.84,"t":"2026-09-24T14:15:00Z","v":3113,"vw":67.84},{"c":67.745,"h":67.795,"l":67.745,"n":6,"o":67.795,"t":"2026-09-24T14:30:00Z","v":404,"vw":67.76},{"c":67.645,"h":67.68,"l":67.64,"n":12,"o":67.68,"t":"2026-09-24T14:45:00Z","v":773,"vw":67.651383},{"c":67.54,"h":67.67,"l":67.54,"n":25,"o":67.64,"t":"2026-09-24T15:00:00Z","v":4082,"vw":67.626543},{"c":67.61,"h":67.62,"l":67.56,"n":17,"o":67.56,"t":"2026-09-24T15:15:00Z","v":1410,"vw":67.599875},{"c":67.55,"h":67.55,"l":67.55,"n":4,"o":67.55,"t":"2026-09-24T15:30:00Z","v":203,"vw":67.55},{"c":67.59,"h":67.59,"l":67.56,"n":8,"o":67.56,"t":"2026-09-24T15:45:00Z","v":598,"vw":67.566},{"c":67.55,"h":67.56,"l":67.55,"n":2,"o":67.56,"t":"2026-09-24T16:00:00Z","v":287,"vw":67.553484},{"c":67.8201,"h":67.92,"l":67.8,"n":53,"o":67.92,"t":"2026-09-24T16:15:00Z","v":8139,"vw":67.886763},{"c":67.865,"h":67.9,"l":67.785,"n":23,"o":67.785,"t":"2026-09-24T16:30:00Z","v":6567,"vw":67.839432},{"c":67.9,"h":67.9,"l":67.84,"n":6,"o":67.84,"t":"2026-09-24T16:45:00Z","v":551,"vw":67.862},{"c":67.81,"h":67.82,"l":67.79,"n":5,"o":67.82,"t":"2026-09-24T17:15:00Z","v":514,"vw":67.802565},{"c":67.7401,"h":67.7401,"l":67.7401,"n":1,"o":67.7401,"t":"2026-09-24T17:45:00Z","v":404,"vw":67.7401},{"c":67.77,"h":67.77,"l":67.7,"n":15,"o":67.76,"t":"2026-09-24T18:00:00Z","v":2393,"vw":67.7486},{"c":67.805,"h":67.805,"l":67.805,"n":1,"o":67.805,"t":"2026-09-24T18:15:00Z","v":1090,"vw":67.805},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-09-24T18:30:00Z","v":300,"vw":67.8},{"c":67.78,"h":67.78,"l":67.78,"n":1,"o":67.78,"t":"2026-09-24T19:15:00Z","v":100,"vw":67.78},{"c":67.8283,"h":67.84,"l":67.7754,"n":8,"o":67.7754,"t":"2026-09-24T19:30:00Z","v":897,"vw":67.81225},{"c":67.81,"h":67.81,"l":67.78,"n":17,"o":67.81,"t":"2026-09-24T19:45:00Z","v":4763,"vw":67.806826},{"c":67.99,"h":68.06,"l":67.99,"n":5,"o":68.06,"t":"2026-09-25T13:30:00Z","v":264,"vw":68.031774},{"c":67.77,"h":68.44,"l":67.72,"n":84,"o":67.87,"t":"2026-09-25T14:00:00Z","v":39839,"vw":68.025733},{"c":67.845,"h":67.85,"l":67.795,"n":5,"o":67.795,"t":"2026-09-25T14:15:00Z","v":3324,"vw":67.827898},{"c":67.86,"h":67.88,"l":67.81,"n":26,"o":67.85,"t":"2026-09-25T14:30:00Z","v":4034,"vw":67.85138},{"c":67.87,"h":67.87,"l":67.84,"n":15,"o":67.87,"t":"2026-09-25T14:45:00Z","v":1416,"vw":67.860769},{"c":67.8801,"h":67.8801,"l":67.8801,"n":1,"o":67.8801,"t":"2026-09-25T15:00:00Z","v":120,"vw":67.8801},{"c":67.945,"h":67.945,"l":67.92,"n":4,"o":67.92,"t":"2026-09-25T15:15:00Z","v":376,"vw":67.928333},{"c":68.21,"h":68.26,"l":68.1268,"n":28,"o":68.1268,"t":"2026-09-25T16:00:00Z","v":4682,"vw":68.23077},{"c":68.17,"h":68.21,"l":68.13,"n":17,"o":68.21,"t":"2026-09-25T16:15:00Z","v":1715,"vw":68.178111},{"c":68.1,"h":68.13,"l":68.1,"n":8,"o":68.13,"t":"2026-09-25T16:45:00Z","v":659,"vw":68.121071},{"c":68.0804,"h":68.0804,"l":68.0804,"n":2,"o":68.0804,"t":"2026-09-25T17:15:00Z","v":243,"vw":68.0804},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-09-25T17:30:00Z","v":100,"vw":68.11},{"c":68.13,"h":68.13,"l":68.095,"n":29,"o":68.11,"t":"2026-09-25T18:00:00Z","v":7057,"vw":68.116438},{"c":68.14,"h":68.1451,"l":68.14,"n":3,"o":68.1451,"t":"2026-09-25T18:15:00Z","v":348,"vw":68.142169},{"c":68.06,"h":68.111,"l":68.06,"n":8,"o":68.111,"t":"2026-09-25T18:45:00Z","v":840,"vw":68.083999},{"c":68.09,"h":68.11,"l":68.05,"n":82,"o":68.08,"t":"2026-09-25T19:00:00Z","v":8038,"vw":68.072271},{"c":68.08,"h":68.105,"l":67.97,"n":93,"o":68.105,"t":"2026-09-25T19:15:00Z","v":8856,"vw":68.067082},{"c":68.045,"h":68.045,"l":68.045,"n":1,"o":68.045,"t":"2026-09-25T19:30:00Z","v":565,"vw":68.045},{"c":68.15,"h":68.17,"l":68.13,"n":50,"o":68.17,"t":"2026-09-25T19:45:00Z","v":10557,"vw":68.144829},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-09-28T14:00:00Z","v":121,"vw":67.8},{"c":67.9081,"h":67.9081,"l":67.9081,"n":3,"o":67.9081,"t":"2026-09-28T14:15:00Z","v":227,"vw":67.9081},{"c":67.77,"h":67.77,"l":67.76,"n":2,"o":67.76,"t":"2026-09-28T14:30:00Z","v":255,"vw":67.763922},{"c":67.679,"h":67.679,"l":67.679,"n":3,"o":67.679,"t":"2026-09-28T14:45:00Z","v":165,"vw":67.679},{"c":67.71,"h":67.71,"l":67.71,"n":1,"o":67.71,"t":"2026-09-28T16:45:00Z","v":377,"vw":67.71},{"c":67.766,"h":67.766,"l":67.766,"n":2,"o":67.766,"t":"2026-09-28T17:00:00Z","v":148,"vw":67.766},{"c":67.855,"h":67.855,"l":67.855,"n":1,"o":67.855,"t":"2026-09-28T17:15:00Z","v":354,"vw":67.855},{"c":67.839,"h":67.839,"l":67.73,"n":5,"o":67.73,"t":"2026-09-28T17:45:00Z","v":1236,"vw":67.75281},{"c":67.8,"h":67.8,"l":67.8,"n":2,"o":67.8,"t":"2026-09-28T18:30:00Z","v":425,"vw":67.8},{"c":67.79,"h":67.79,"l":67.79,"n":1,"o":67.79,"t":"2026-09-28T18:45:00Z","v":638,"vw":67.79},{"c":67.76,"h":67.76,"l":67.76,"n":2,"o":67.76,"t":"2026-09-28T19:00:00Z","v":2952,"vw":67.76},{"c":67.75,"h":67.75,"l":67.709,"n":6,"o":67.709,"t":"2026-09-28T19:15:00Z","v":913,"vw":67.727406},{"c":67.66,"h":67.67,"l":67.645,"n":28,"o":67.67,"t":"2026-09-28T19:45:00Z","v":6136,"vw":67.655997},{"c":78.85,"h":83,"l":78.85,"n":4,"o":83,"t":"2026-09-29T13:15:00Z","v":301,"vw":80.233333},{"c":67.51,"h":67.51,"l":67.51,"n":5,"o":67.51,"t":"2026-09-29T13:30:00Z","v":1452,"vw":67.51},{"c":67.66,"h":67.66,"l":67.66,"n":1,"o":67.66,"t":"2026-09-29T13:45:00Z","v":100,"vw":67.66},{"c":67.5999,"h":67.5999,"l":67.5999,"n":2,"o":67.5999,"t":"2026-09-29T14:00:00Z","v":540,"vw":67.5999},{"c":67.5958,"h":67.5958,"l":67.515,"n":3,"o":67.515,"t":"2026-09-29T14:15:00Z","v":1201,"vw":67.553178},{"c":67.53,"h":67.55,"l":67.38,"n":15,"o":67.53,"t":"2026-09-29T14:45:00Z","v":1563,"vw":67.496351},{"c":67.355,"h":67.355,"l":67.31,"n":2,"o":67.31,"t":"2026-09-29T15:00:00Z","v":300,"vw":67.3325},{"c":67.22,"h":67.27,"l":67.22,"n":4,"o":67.27,"t":"2026-09-29T15:15:00Z","v":289,"vw":67.245},{"c":67.3241,"h":67.3241,"l":67.3241,"n":2,"o":67.3241,"t":"2026-09-29T15:30:00Z","v":132,"vw":67.3241},{"c":67.28,"h":67.28,"l":67.28,"n":1,"o":67.28,"t":"2026-09-29T15:45:00Z","v":100,"vw":67.28},{"c":67.29,"h":67.29,"l":67.25,"n":13,"o":67.279,"t":"2026-09-29T16:00:00Z","v":4416,"vw":67.275208},{"c":67.23,"h":67.42,"l":67.23,"n":24,"o":67.42,"t":"2026-09-29T16:45:00Z","v":2229,"vw":67.32189},{"c":67.24,"h":67.24,"l":67.21,"n":8,"o":67.21,"t":"2026-09-29T17:15:00Z","v":666,"vw":67.227439},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-09-29T17:30:00Z","v":100,"vw":67.25},{"c":67.2402,"h":67.2484,"l":67.23,"n":3,"o":67.2484,"t":"2026-09-29T17:45:00Z","v":2221,"vw":67.239182},{"c":67.29,"h":67.3412,"l":67.2598,"n":7,"o":67.3412,"t":"2026-09-29T18:00:00Z","v":1891,"vw":67.299392},{"c":67.31,"h":67.3699,"l":67.31,"n":3,"o":67.3699,"t":"2026-09-29T18:15:00Z","v":945,"vw":67.355325},{"c":67.47,"h":67.47,"l":67.47,"n":3,"o":67.47,"t":"2026-09-29T18:30:00Z","v":167,"vw":67.47},{"c":67.4073,"h":67.4073,"l":67.4073,"n":1,"o":67.4073,"t":"2026-09-29T19:00:00Z","v":513,"vw":67.4073},{"c":67.365,"h":67.365,"l":67.365,"n":1,"o":67.365,"t":"2026-09-29T19:15:00Z","v":230,"vw":67.365},{"c":67.4,"h":67.43,"l":67.4,"n":7,"o":67.43,"t":"2026-09-29T19:30:00Z","v":708,"vw":67.414367},{"c":67.42,"h":67.42,"l":67.42,"n":3,"o":67.42,"t":"2026-09-29T19:45:00Z","v":650,"vw":67.42},{"c":67.42,"h":67.42,"l":67.42,"n":3,"o":67.42,"t":"2026-09-29T20:00:00Z","v":102,"vw":67.42},{"c":67.5212,"h":67.5212,"l":67.5212,"n":2,"o":67.5212,"t":"2026-09-30T13:30:00Z","v":239,"vw":67.5212},{"c":67.6,"h":67.6,"l":67.6,"n":3,"o":67.6,"t":"2026-09-30T14:00:00Z","v":272,"vw":67.6},{"c":67.6103,"h":67.6103,"l":67.6103,"n":3,"o":67.6103,"t":"2026-09-30T14:15:00Z","v":167,"vw":67.6103},{"c":67.58,"h":67.59,"l":67.515,"n":5,"o":67.515,"t":"2026-09-30T14:30:00Z","v":22150,"vw":67.58927},{"c":67.61,"h":67.61,"l":67.61,"n":1,"o":67.61,"t":"2026-09-30T14:45:00Z","v":227,"vw":67.61},{"c":67.66,"h":67.66,"l":67.58,"n":3,"o":67.63,"t":"2026-09-30T15:00:00Z","v":363,"vw":67.615813},{"c":67.6,"h":67.615,"l":67.5301,"n":4,"o":67.615,"t":"2026-09-30T15:30:00Z","v":716,"vw":67.583683},{"c":67.55,"h":67.55,"l":67.5201,"n":2,"o":67.5201,"t":"2026-09-30T15:45:00Z","v":870,"vw":67.523537},{"c":67.52,"h":67.52,"l":67.52,"n":2,"o":67.52,"t":"2026-09-30T16:00:00Z","v":226,"vw":67.52},{"c":67.55,"h":67.58,"l":67.55,"n":2,"o":67.58,"t":"2026-09-30T16:15:00Z","v":722,"vw":67.554155},{"c":67.59,"h":67.5916,"l":67.55,"n":4,"o":67.55,"t":"2026-09-30T16:30:00Z","v":4989,"vw":67.581692},{"c":67.55,"h":67.55,"l":67.54,"n":2,"o":67.54,"t":"2026-09-30T16:45:00Z","v":200,"vw":67.545},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-09-30T17:00:00Z","v":100,"vw":67.56},{"c":67.43,"h":67.48,"l":67.43,"n":7,"o":67.48,"t":"2026-09-30T17:15:00Z","v":4873,"vw":67.459659},{"c":67.475,"h":67.5,"l":67.45,"n":5,"o":67.45,"t":"2026-09-30T17:45:00Z","v":804,"vw":67.46477},{"c":67.46,"h":67.46,"l":67.45,"n":20,"o":67.46,"t":"2026-09-30T18:00:00Z","v":5907,"vw":67.453801},{"c":67.4,"h":67.46,"l":67.4,"n":13,"o":67.46,"t":"2026-09-30T18:15:00Z","v":52207,"vw":67.447896},{"c":67.43,"h":67.43,"l":67.43,"n":1,"o":67.43,"t":"2026-09-30T18:30:00Z","v":100,"vw":67.43},{"c":67.365,"h":67.39,"l":67.36,"n":7,"o":67.388,"t":"2026-09-30T18:45:00Z","v":1717,"vw":67.38026},{"c":67.38,"h":67.385,"l":67.38,"n":9,"o":67.385,"t":"2026-09-30T19:00:00Z","v":1028,"vw":67.383182},{"c":67.37,"h":67.39,"l":67.37,"n":4,"o":67.39,"t":"2026-09-30T19:15:00Z","v":424,"vw":67.384911},{"c":67.33,"h":67.36,"l":67.33,"n":15,"o":67.35,"t":"2026-09-30T19:30:00Z","v":343335,"vw":67.359983},{"c":67.09,"h":67.33,"l":67.09,"n":73,"o":67.3198,"t":"2026-09-30T19:45:00Z","v":15730,"vw":67.205315},{"c":67.11,"h":67.11,"l":67.11,"n":3,"o":67.11,"t":"2026-09-30T20:00:00Z","v":120,"vw":67.11},{"c":66.5,"h":68,"l":66.5,"n":19,"o":67.3,"t":"2026-09-30T20:15:00Z","v":6389,"vw":67.182787},{"c":67,"h":67.8,"l":66.7,"n":26,"o":67.8,"t":"2026-09-30T22:00:00Z","v":7104,"vw":67.194483},{"c":67.01,"h":67.01,"l":67.01,"n":5,"o":67.01,"t":"2026-09-30T22:30:00Z","v":917,"vw":67.01},{"c":67.11,"h":67.11,"l":67.11,"n":3,"o":67.11,"t":"2026-10-01T10:45:00Z","v":1000,"vw":67.11},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-01T11:15:00Z","v":998,"vw":67.11},{"c":67.12,"h":67.12,"l":67.12,"n":3,"o":67.12,"t":"2026-10-01T13:30:00Z","v":212,"vw":67.12},{"c":66.8172,"h":66.8172,"l":66.8172,"n":2,"o":66.8172,"t":"2026-10-01T14:00:00Z","v":152,"vw":66.8172},{"c":66.825,"h":66.8767,"l":66.825,"n":5,"o":66.825,"t":"2026-10-01T14:15:00Z","v":645,"vw":66.854267},{"c":66.8988,"h":67,"l":66.8,"n":8,"o":67,"t":"2026-10-01T14:45:00Z","v":7559,"vw":66.975246},{"c":66.8,"h":66.8,"l":66.7997,"n":5,"o":66.7997,"t":"2026-10-01T15:00:00Z","v":1533,"vw":66.799815},{"c":66.86,"h":66.87,"l":66.805,"n":14,"o":66.805,"t":"2026-10-01T15:30:00Z","v":3772,"vw":66.855986},{"c":67.0117,"h":67.0117,"l":66.8784,"n":10,"o":66.9315,"t":"2026-10-01T15:45:00Z","v":1455,"vw":66.947303},{"c":67.045,"h":67.045,"l":67.045,"n":3,"o":67.045,"t":"2026-10-01T16:00:00Z","v":104,"vw":67.045},{"c":67.07,"h":67.07,"l":67.07,"n":1,"o":67.07,"t":"2026-10-01T16:15:00Z","v":2493,"vw":67.07},{"c":67.14,"h":67.17,"l":67.14,"n":2,"o":67.17,"t":"2026-10-01T16:45:00Z","v":205,"vw":67.154634},{"c":67.32,"h":67.32,"l":67.32,"n":3,"o":67.32,"t":"2026-10-01T17:30:00Z","v":232,"vw":67.32},{"c":67.37,"h":67.37,"l":67.37,"n":1,"o":67.37,"t":"2026-10-01T17:45:00Z","v":100,"vw":67.37},{"c":67.34,"h":67.34,"l":67.24,"n":8,"o":67.24,"t":"2026-10-01T18:15:00Z","v":1890,"vw":67.305066},{"c":67.3351,"h":67.3351,"l":67.3351,"n":3,"o":67.3351,"t":"2026-10-01T18:30:00Z","v":334,"vw":67.3351},{"c":67.39,"h":67.39,"l":67.3608,"n":17,"o":67.3608,"t":"2026-10-01T18:45:00Z","v":1445,"vw":67.377504},{"c":67.3764,"h":67.3764,"l":67.3764,"n":3,"o":67.3764,"t":"2026-10-01T19:00:00Z","v":517,"vw":67.3764},{"c":67.4,"h":67.4265,"l":67.38,"n":31,"o":67.38,"t":"2026-10-01T19:15:00Z","v":6349,"vw":67.395395},{"c":67.4083,"h":67.42,"l":67.4,"n":6,"o":67.4,"t":"2026-10-01T19:30:00Z","v":538,"vw":67.413291},{"c":67.39,"h":67.4,"l":67.38,"n":17,"o":67.4,"t":"2026-10-01T19:45:00Z","v":2882,"vw":67.388595},{"c":67.41,"h":67.41,"l":67.41,"n":4,"o":67.41,"t":"2026-10-01T20:00:00Z","v":103,"vw":67.41},{"c":68.07,"h":68.07,"l":68.07,"n":7,"o":68.07,"t":"2026-10-02T13:30:00Z","v":237,"vw":68.07},{"c":67.93,"h":68.07,"l":67.875,"n":23,"o":67.875,"t":"2026-10-02T14:00:00Z","v":5956,"vw":67.969683},{"c":67.985,"h":67.985,"l":67.985,"n":6,"o":67.985,"t":"2026-10-02T14:15:00Z","v":403,"vw":67.985},{"c":68.01,"h":68.01,"l":68.01,"n":1,"o":68.01,"t":"2026-10-02T14:30:00Z","v":510,"vw":68.01},{"c":67.92,"h":68.09,"l":67.92,"n":8,"o":68.09,"t":"2026-10-02T14:45:00Z","v":4145,"vw":67.959129},{"c":67.83,"h":68.12,"l":67.83,"n":10,"o":68.12,"t":"2026-10-02T15:00:00Z","v":837,"vw":67.955},{"c":67.77,"h":67.855,"l":67.77,"n":11,"o":67.855,"t":"2026-10-02T15:15:00Z","v":2012,"vw":67.837778},{"c":67.735,"h":67.77,"l":67.66,"n":11,"o":67.66,"t":"2026-10-02T15:30:00Z","v":785,"vw":67.722533},{"c":67.81,"h":67.83,"l":67.81,"n":5,"o":67.81,"t":"2026-10-02T17:00:00Z","v":468,"vw":67.814329},{"c":67.78,"h":67.955,"l":67.78,"n":18,"o":67.84,"t":"2026-10-02T17:30:00Z","v":2561,"vw":67.814478},{"c":67.78,"h":67.9,"l":67.78,"n":11,"o":67.835,"t":"2026-10-02T17:45:00Z","v":41817,"vw":67.785553},{"c":67.88,"h":67.995,"l":67.83,"n":53,"o":67.87,"t":"2026-10-02T18:00:00Z","v":5809,"vw":67.893657},{"c":67.88,"h":67.88,"l":67.76,"n":9,"o":67.76,"t":"2026-10-02T18:30:00Z","v":1218,"vw":67.826748},{"c":67.91,"h":67.93,"l":67.91,"n":7,"o":67.91,"t":"2026-10-02T18:45:00Z","v":1244,"vw":67.926271},{"c":67.8085,"h":67.93,"l":67.8085,"n":3,"o":67.93,"t":"2026-10-02T19:00:00Z","v":412,"vw":67.864822},{"c":67.875,"h":67.875,"l":67.83,"n":3,"o":67.83,"t":"2026-10-02T19:15:00Z","v":3948,"vw":67.8525},{"c":67.97,"h":67.97,"l":67.97,"n":2,"o":67.97,"t":"2026-10-02T19:30:00Z","v":365,"vw":67.97},{"c":67.92,"h":67.93,"l":67.86,"n":12,"o":67.93,"t":"2026-10-02T19:45:00Z","v":1684,"vw":67.890689},{"c":67.93,"h":67.93,"l":67.93,"n":3,"o":67.93,"t":"2026-10-02T20:00:00Z","v":136,"vw":67.93},{"c":68.06,"h":68.06,"l":68.06,"n":6,"o":68.06,"t":"2026-10-05T13:30:00Z","v":589,"vw":68.06},{"c":67.74,"h":67.76,"l":67.74,"n":15,"o":67.76,"t":"2026-10-05T13:45:00Z","v":572,"vw":67.748929},{"c":67.9,"h":67.9,"l":67.9,"n":2,"o":67.9,"t":"2026-10-05T14:00:00Z","v":221,"vw":67.9},{"c":68.02,"h":68.1,"l":68.02,"n":7,"o":68.1,"t":"2026-10-05T14:15:00Z","v":1237,"vw":68.069683},{"c":68.03,"h":68.03,"l":67.985,"n":2,"o":67.985,"t":"2026-10-05T14:45:00Z","v":415,"vw":67.995843},{"c":68.01,"h":68.05,"l":68.01,"n":4,"o":68.05,"t":"2026-10-05T15:15:00Z","v":219,"vw":68.029231},{"c":68.255,"h":68.275,"l":68.255,"n":3,"o":68.275,"t":"2026-10-05T16:45:00Z","v":507,"vw":68.265531},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-05T17:15:00Z","v":100,"vw":68.26},{"c":68.2955,"h":68.2955,"l":68.2955,"n":3,"o":68.2955,"t":"2026-10-05T17:45:00Z","v":951,"vw":68.2955},{"c":68.33,"h":68.33,"l":68.28,"n":20,"o":68.3,"t":"2026-10-05T18:00:00Z","v":22310,"vw":68.309198},{"c":68.33,"h":68.33,"l":68.33,"n":5,"o":68.33,"t":"2026-10-05T18:15:00Z","v":321,"vw":68.33},{"c":68.31,"h":68.31,"l":68.28,"n":9,"o":68.282,"t":"2026-10-05T18:45:00Z","v":9362,"vw":68.281448},{"c":68.38,"h":68.38,"l":68.38,"n":1,"o":68.38,"t":"2026-10-05T19:00:00Z","v":100,"vw":68.38},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-05T19:15:00Z","v":161,"vw":68.39},{"c":68.2701,"h":68.3333,"l":68.2701,"n":2,"o":68.3333,"t":"2026-10-05T19:30:00Z","v":430,"vw":68.301112},{"c":68.17,"h":68.3049,"l":68.13,"n":12,"o":68.3049,"t":"2026-10-05T19:45:00Z","v":3071,"vw":68.177091},{"c":68.21,"h":68.21,"l":68.21,"n":3,"o":68.21,"t":"2026-10-05T20:00:00Z","v":107,"vw":68.21},{"c":68.457,"h":68.457,"l":68.457,"n":1,"o":68.457,"t":"2026-10-06T13:45:00Z","v":200,"vw":68.457},{"c":68.58,"h":68.58,"l":68.55,"n":5,"o":68.55,"t":"2026-10-06T14:00:00Z","v":1259,"vw":68.55987},{"c":68.37,"h":68.4878,"l":68.37,"n":3,"o":68.43,"t":"2026-10-06T14:15:00Z","v":2207,"vw":68.463671},{"c":68.4608,"h":68.4608,"l":68.4608,"n":1,"o":68.4608,"t":"2026-10-06T14:30:00Z","v":140,"vw":68.4608},{"c":68.58,"h":68.58,"l":68.58,"n":1,"o":68.58,"t":"2026-10-06T15:00:00Z","v":100,"vw":68.58},{"c":68.65,"h":68.65,"l":68.595,"n":3,"o":68.595,"t":"2026-10-06T15:15:00Z","v":7151,"vw":68.648053},{"c":68.61,"h":68.65,"l":68.61,"n":2,"o":68.65,"t":"2026-10-06T15:30:00Z","v":2024,"vw":68.643972},{"c":68.595,"h":68.595,"l":68.595,"n":1,"o":68.595,"t":"2026-10-06T15:45:00Z","v":108,"vw":68.595},{"c":68.5599,"h":68.5599,"l":68.5349,"n":3,"o":68.5349,"t":"2026-10-06T16:30:00Z","v":1054,"vw":68.547263},{"c":68.475,"h":68.56,"l":68.475,"n":2,"o":68.56,"t":"2026-10-06T16:45:00Z","v":1766,"vw":68.486215},{"c":68.46,"h":68.46,"l":68.46,"n":1,"o":68.46,"t":"2026-10-06T17:15:00Z","v":177,"vw":68.46},{"c":68.38,"h":68.38,"l":68.38,"n":1,"o":68.38,"t":"2026-10-06T17:30:00Z","v":359,"vw":68.38},{"c":68.38,"h":68.42,"l":68.38,"n":3,"o":68.42,"t":"2026-10-06T18:00:00Z","v":759,"vw":68.393422},{"c":68.395,"h":68.395,"l":68.39,"n":3,"o":68.39,"t":"2026-10-06T18:15:00Z","v":734,"vw":68.392246},{"c":68.415,"h":68.415,"l":68.415,"n":1,"o":68.415,"t":"2026-10-06T18:45:00Z","v":146,"vw":68.415},{"c":68.425,"h":68.425,"l":68.425,"n":3,"o":68.425,"t":"2026-10-06T19:00:00Z","v":1313,"vw":68.425},{"c":68.3999,"h":68.3999,"l":68.39,"n":3,"o":68.39,"t":"2026-10-06T19:30:00Z","v":1564,"vw":68.392924},{"c":68.41,"h":68.41,"l":68.36,"n":11,"o":68.3832,"t":"2026-10-06T19:45:00Z","v":2252,"vw":68.377678},{"c":68.4,"h":68.4,"l":68.4,"n":4,"o":68.4,"t":"2026-10-06T20:00:00Z","v":103,"vw":68.4},{"c":67.8692,"h":67.8692,"l":67.794,"n":3,"o":67.794,"t":"2026-10-07T14:00:00Z","v":952,"vw":67.817722},{"c":67.875,"h":67.875,"l":67.875,"n":2,"o":67.875,"t":"2026-10-07T14:15:00Z","v":930,"vw":67.875},{"c":67.79,"h":67.8611,"l":67.79,"n":6,"o":67.8336,"t":"2026-10-07T14:30:00Z","v":1204,"vw":67.845171},{"c":67.715,"h":67.715,"l":67.715,"n":1,"o":67.715,"t":"2026-10-07T15:15:00Z","v":179,"vw":67.715},{"c":67.85,"h":67.86,"l":67.8149,"n":9,"o":67.83,"t":"2026-10-07T15:45:00Z","v":3881,"vw":67.854457},{"c":67.85,"h":67.87,"l":67.85,"n":3,"o":67.87,"t":"2026-10-07T16:00:00Z","v":344,"vw":67.863333},{"c":67.8901,"h":67.8901,"l":67.8901,"n":1,"o":67.8901,"t":"2026-10-07T16:15:00Z","v":126,"vw":67.8901},{"c":67.92,"h":67.92,"l":67.92,"n":1,"o":67.92,"t":"2026-10-07T16:30:00Z","v":142,"vw":67.92},{"c":67.9,"h":67.9299,"l":67.9,"n":14,"o":67.9201,"t":"2026-10-07T16:45:00Z","v":6001,"vw":67.92002},{"c":67.9701,"h":68,"l":67.95,"n":5,"o":67.95,"t":"2026-10-07T17:00:00Z","v":1384,"vw":67.978158},{"c":68.015,"h":68.05,"l":68.01,"n":12,"o":68.05,"t":"2026-10-07T17:15:00Z","v":3548,"vw":68.043129},{"c":68.04,"h":68.04,"l":68.04,"n":2,"o":68.04,"t":"2026-10-07T17:30:00Z","v":220,"vw":68.04},{"c":68.015,"h":68.015,"l":68.015,"n":1,"o":68.015,"t":"2026-10-07T17:45:00Z","v":196,"vw":68.015},{"c":68.03,"h":68.03,"l":68.03,"n":5,"o":68.03,"t":"2026-10-07T18:00:00Z","v":919,"vw":68.03},{"c":68.01,"h":68.03,"l":68.01,"n":7,"o":68.03,"t":"2026-10-07T18:15:00Z","v":11696,"vw":68.013392},{"c":68.01,"h":68.01,"l":68.01,"n":1,"o":68.01,"t":"2026-10-07T18:30:00Z","v":100,"vw":68.01},{"c":68.02,"h":68.02,"l":67.96,"n":5,"o":67.995,"t":"2026-10-07T18:45:00Z","v":1092,"vw":67.991665},{"c":68.04,"h":68.04,"l":68.0295,"n":6,"o":68.0295,"t":"2026-10-07T19:00:00Z","v":875,"vw":68.0362},{"c":67.97,"h":68.03,"l":67.97,"n":20,"o":67.98,"t":"2026-10-07T19:15:00Z","v":4902,"vw":68.004306},{"c":67.9,"h":67.96,"l":67.9,"n":6,"o":67.9301,"t":"2026-10-07T19:30:00Z","v":903,"vw":67.936623},{"c":67.97,"h":67.98,"l":67.9,"n":43,"o":67.93,"t":"2026-10-07T19:45:00Z","v":11266,"vw":67.939646},{"c":68.3,"h":69.01,"l":67.5,"n":32,"o":67.96,"t":"2026-10-07T20:00:00Z","v":7058,"vw":68.094338},{"c":68,"h":68.39,"l":67.9,"n":20,"o":67.92,"t":"2026-10-07T23:30:00Z","v":5837,"vw":68.022446},{"c":67.92,"h":67.92,"l":67.92,"n":3,"o":67.92,"t":"2026-10-08T13:30:00Z","v":2791,"vw":67.92},{"c":67.91,"h":67.93,"l":67.91,"n":3,"o":67.93,"t":"2026-10-08T14:00:00Z","v":4799,"vw":67.913217},{"c":67.945,"h":67.945,"l":67.945,"n":1,"o":67.945,"t":"2026-10-08T14:15:00Z","v":318,"vw":67.945},{"c":67.94,"h":67.9519,"l":67.9201,"n":22,"o":67.9366,"t":"2026-10-08T14:30:00Z","v":9325,"vw":67.937843},{"c":67.83,"h":67.889,"l":67.83,"n":31,"o":67.889,"t":"2026-10-08T14:45:00Z","v":6261,"vw":67.863595},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-08T15:00:00Z","v":266,"vw":67.77},{"c":67.7,"h":67.74,"l":67.7,"n":5,"o":67.73,"t":"2026-10-08T15:15:00Z","v":588,"vw":67.712727},{"c":67.8231,"h":67.8231,"l":67.8,"n":5,"o":67.8,"t":"2026-10-08T15:45:00Z","v":1700,"vw":67.814047},{"c":67.935,"h":68.045,"l":67.935,"n":19,"o":68.03,"t":"2026-10-08T16:15:00Z","v":2375,"vw":67.960905},{"c":67.89,"h":67.94,"l":67.89,"n":23,"o":67.92,"t":"2026-10-08T16:30:00Z","v":1938,"vw":67.904167},{"c":67.9,"h":67.92,"l":67.82,"n":23,"o":67.89,"t":"2026-10-08T16:45:00Z","v":1839,"vw":67.859863},{"c":67.895,"h":67.945,"l":67.79,"n":8,"o":67.945,"t":"2026-10-08T17:00:00Z","v":2426,"vw":67.834798},{"c":67.8959,"h":67.8959,"l":67.8959,"n":2,"o":67.8959,"t":"2026-10-08T17:15:00Z","v":138,"vw":67.8959},{"c":67.9799,"h":67.9799,"l":67.975,"n":3,"o":67.975,"t":"2026-10-08T17:30:00Z","v":3135,"vw":67.978337},{"c":67.99,"h":68.05,"l":67.95,"n":36,"o":68.0301,"t":"2026-10-08T17:45:00Z","v":7181,"vw":67.999527},{"c":68.0184,"h":68.0296,"l":68.0184,"n":3,"o":68.0296,"t":"2026-10-08T18:00:00Z","v":8280,"vw":68.026381},{"c":67.9996,"h":68.055,"l":67.9996,"n":5,"o":68.055,"t":"2026-10-08T18:15:00Z","v":857,"vw":68.033509},{"c":68.015,"h":68.04,"l":68.015,"n":11,"o":68.0372,"t":"2026-10-08T18:30:00Z","v":1773,"vw":68.029245},{"c":68.025,"h":68.05,"l":68.02,"n":19,"o":68.0299,"t":"2026-10-08T18:45:00Z","v":4563,"vw":68.028666},{"c":68.09,"h":68.09,"l":68.02,"n":19,"o":68.03,"t":"2026-10-08T19:00:00Z","v":7936,"vw":68.039794},{"c":68.0894,"h":68.14,"l":68.0727,"n":31,"o":68.1,"t":"2026-10-08T19:15:00Z","v":9339,"vw":68.096826},{"c":68.09,"h":68.1,"l":68.09,"n":6,"o":68.09,"t":"2026-10-08T19:30:00Z","v":1532,"vw":68.096798},{"c":68.11,"h":68.12,"l":68.07,"n":26,"o":68.1,"t":"2026-10-08T19:45:00Z","v":6254,"vw":68.099825},{"c":69.01,"h":69.01,"l":68.3,"n":37,"o":68.3,"t":"2026-10-09T09:45:00Z","v":4381,"vw":68.498853},{"c":70.01,"h":70.01,"l":66.9,"n":9,"o":66.9,"t":"2026-10-09T12:45:00Z","v":1480,"vw":67.73439},{"c":68.5,"h":68.72,"l":66,"n":43,"o":68.2,"t":"2026-10-09T13:00:00Z","v":4335,"vw":68.104138},{"c":68.05,"h":68.35,"l":68.05,"n":23,"o":68.35,"t":"2026-10-09T13:30:00Z","v":2560,"vw":68.235711},{"c":68.13,"h":68.18,"l":68.12,"n":17,"o":68.17,"t":"2026-10-09T14:00:00Z","v":7395,"vw":68.138858},{"c":68.1966,"h":68.1966,"l":68.1123,"n":2,"o":68.1123,"t":"2026-10-09T14:15:00Z","v":3516,"vw":68.193603},{"c":68.135,"h":68.166,"l":68.0601,"n":7,"o":68.15,"t":"2026-10-09T14:45:00Z","v":986,"vw":68.124655},{"c":68.195,"h":68.2,"l":68.1001,"n":4,"o":68.1001,"t":"2026-10-09T15:00:00Z","v":633,"vw":68.134517},{"c":68.2015,"h":68.2899,"l":68.2015,"n":2,"o":68.2899,"t":"2026-10-09T15:15:00Z","v":418,"vw":68.23576},{"c":68.23,"h":68.23,"l":68.22,"n":2,"o":68.22,"t":"2026-10-09T15:30:00Z","v":200,"vw":68.225},{"c":68.19,"h":68.21,"l":68.19,"n":4,"o":68.2,"t":"2026-10-09T16:00:00Z","v":800,"vw":68.204375},{"c":68.23,"h":68.23,"l":68.22,"n":2,"o":68.22,"t":"2026-10-09T16:30:00Z","v":200,"vw":68.225},{"c":68.2,"h":68.26,"l":68.2,"n":2,"o":68.26,"t":"2026-10-09T17:00:00Z","v":457,"vw":68.226258},{"c":68.2291,"h":68.2291,"l":68.2291,"n":1,"o":68.2291,"t":"2026-10-09T17:15:00Z","v":1850,"vw":68.2291},{"c":68.255,"h":68.26,"l":68.1601,"n":3,"o":68.1601,"t":"2026-10-09T17:30:00Z","v":320,"vw":68.220975},{"c":68.245,"h":68.245,"l":68.235,"n":5,"o":68.244,"t":"2026-10-09T17:45:00Z","v":2429,"vw":68.237541},{"c":68.31,"h":68.31,"l":68.2985,"n":3,"o":68.2985,"t":"2026-10-09T18:00:00Z","v":1754,"vw":68.299811},{"c":68.2632,"h":68.2632,"l":68.238,"n":2,"o":68.238,"t":"2026-10-09T18:15:00Z","v":321,"vw":68.24585},{"c":68.3,"h":68.3,"l":68.3,"n":2,"o":68.3,"t":"2026-10-09T18:30:00Z","v":247,"vw":68.3},{"c":68.32,"h":68.32,"l":68.285,"n":4,"o":68.285,"t":"2026-10-09T18:45:00Z","v":637,"vw":68.305334},{"c":68.3,"h":68.35,"l":68.3,"n":3,"o":68.3482,"t":"2026-10-09T19:00:00Z","v":630,"vw":68.338825},{"c":68.33,"h":68.33,"l":68.2697,"n":4,"o":68.27,"t":"2026-10-09T19:15:00Z","v":1319,"vw":68.279144},{"c":68.31,"h":68.31,"l":68.2606,"n":4,"o":68.285,"t":"2026-10-09T19:30:00Z","v":666,"vw":68.288978},{"c":68.24,"h":68.26,"l":68.205,"n":16,"o":68.26,"t":"2026-10-09T19:45:00Z","v":4824,"vw":68.241114},{"c":69.01,"h":69.01,"l":67.9,"n":17,"o":68.28,"t":"2026-10-09T20:00:00Z","v":6216,"vw":68.407147},{"c":68.15,"h":68.52,"l":68,"n":29,"o":68.2,"t":"2026-10-09T22:00:00Z","v":4942,"vw":68.199072},{"c":68.02,"h":68.02,"l":68.02,"n":2,"o":68.02,"t":"2026-10-09T22:45:00Z","v":161,"vw":68.02},{"c":68.03,"h":68.03,"l":68.03,"n":2,"o":68.03,"t":"2026-10-12T13:30:00Z","v":256,"vw":68.03},{"c":68.34,"h":68.398,"l":68.34,"n":8,"o":68.398,"t":"2026-10-12T14:15:00Z","v":7081,"vw":68.35103},{"c":68.355,"h":68.355,"l":68.355,"n":1,"o":68.355,"t":"2026-10-12T14:30:00Z","v":151,"vw":68.355},{"c":68.3771,"h":68.3771,"l":68.3771,"n":1,"o":68.3771,"t":"2026-10-12T14:45:00Z","v":1095,"vw":68.3771},{"c":68.455,"h":68.455,"l":68.455,"n":1,"o":68.455,"t":"2026-10-12T15:30:00Z","v":508,"vw":68.455},{"c":68.47,"h":68.47,"l":68.47,"n":2,"o":68.47,"t":"2026-10-12T15:45:00Z","v":153,"vw":68.47},{"c":68.4699,"h":68.4699,"l":68.4107,"n":11,"o":68.435,"t":"2026-10-12T16:30:00Z","v":2643,"vw":68.43848},{"c":68.455,"h":68.46,"l":68.446,"n":9,"o":68.46,"t":"2026-10-12T16:45:00Z","v":873,"vw":68.451},{"c":68.43,"h":68.45,"l":68.416,"n":22,"o":68.4499,"t":"2026-10-12T17:00:00Z","v":2630,"vw":68.428261},{"c":68.45,"h":68.46,"l":68.45,"n":3,"o":68.46,"t":"2026-10-12T17:15:00Z","v":312,"vw":68.45359},{"c":68.38,"h":68.38,"l":68.3101,"n":15,"o":68.38,"t":"2026-10-12T18:30:00Z","v":2563,"vw":68.358863},{"c":68.305,"h":68.37,"l":68.305,"n":7,"o":68.36,"t":"2026-10-12T19:15:00Z","v":3725,"vw":68.358055},{"c":68.37,"h":68.89,"l":68.36,"n":50,"o":68.36,"t":"2026-10-12T19:30:00Z","v":31817,"vw":68.573392},{"c":68.33,"h":68.38,"l":68.33,"n":15,"o":68.3598,"t":"2026-10-12T19:45:00Z","v":10451,"vw":68.369984},{"c":68.32,"h":68.32,"l":68.32,"n":3,"o":68.32,"t":"2026-10-12T20:00:00Z","v":202,"vw":68.32},{"c":72,"h":72,"l":68.5,"n":6,"o":68.5,"t":"2026-10-13T08:45:00Z","v":3611,"vw":69.198061},{"c":66.9,"h":66.9,"l":66.9,"n":34,"o":66.9,"t":"2026-10-13T09:00:00Z","v":771,"vw":66.9},{"c":68.58,"h":68.58,"l":68.26,"n":2,"o":68.26,"t":"2026-10-13T13:30:00Z","v":2900,"vw":68.290455},{"c":68.51,"h":68.51,"l":68.51,"n":2,"o":68.51,"t":"2026-10-13T13:45:00Z","v":233,"vw":68.51},{"c":68.389,"h":68.389,"l":68.24,"n":12,"o":68.3567,"t":"2026-10-13T14:00:00Z","v":2210,"vw":68.328083},{"c":68.36,"h":68.36,"l":68.36,"n":2,"o":68.36,"t":"2026-10-13T14:15:00Z","v":317,"vw":68.36},{"c":68.34,"h":68.34,"l":68.34,"n":3,"o":68.34,"t":"2026-10-13T14:30:00Z","v":209,"vw":68.34},{"c":68.3401,"h":68.3918,"l":68.3401,"n":4,"o":68.3918,"t":"2026-10-13T14:45:00Z","v":721,"vw":68.363693},{"c":68.31,"h":68.385,"l":68.31,"n":6,"o":68.385,"t":"2026-10-13T15:15:00Z","v":625,"vw":68.337381},{"c":68.3,"h":68.32,"l":68.3,"n":5,"o":68.32,"t":"2026-10-13T16:00:00Z","v":1200,"vw":68.316667},{"c":68.34,"h":68.34,"l":68.3,"n":8,"o":68.3,"t":"2026-10-13T16:15:00Z","v":867,"vw":68.322331},{"c":68.34,"h":68.34,"l":68.33,"n":2,"o":68.33,"t":"2026-10-13T16:30:00Z","v":200,"vw":68.335},{"c":68.3999,"h":68.3999,"l":68.3999,"n":1,"o":68.3999,"t":"2026-10-13T16:45:00Z","v":147,"vw":68.3999},{"c":68.362,"h":68.3984,"l":68.362,"n":8,"o":68.37,"t":"2026-10-13T17:00:00Z","v":1174,"vw":68.386584},{"c":68.38,"h":68.38,"l":68.37,"n":4,"o":68.37,"t":"2026-10-13T17:15:00Z","v":446,"vw":68.373274},{"c":68.3906,"h":68.3906,"l":68.3906,"n":1,"o":68.3906,"t":"2026-10-13T17:30:00Z","v":106,"vw":68.3906},{"c":68.37,"h":68.4,"l":68.37,"n":2,"o":68.4,"t":"2026-10-13T17:45:00Z","v":229,"vw":68.3831},{"c":68.46,"h":68.46,"l":68.46,"n":2,"o":68.46,"t":"2026-10-13T18:00:00Z","v":108,"vw":68.46},{"c":68.485,"h":68.485,"l":68.48,"n":3,"o":68.48,"t":"2026-10-13T18:15:00Z","v":435,"vw":68.482701},{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-10-13T18:30:00Z","v":146,"vw":68.47},{"c":68.453,"h":68.453,"l":68.453,"n":1,"o":68.453,"t":"2026-10-13T18:45:00Z","v":756,"vw":68.453},{"c":68.54,"h":68.54,"l":68.54,"n":5,"o":68.54,"t":"2026-10-13T19:15:00Z","v":209,"vw":68.54},{"c":68.53,"h":68.5483,"l":68.525,"n":11,"o":68.53,"t":"2026-10-13T19:30:00Z","v":3004,"vw":68.532853},{"c":68.51,"h":68.54,"l":68.495,"n":9,"o":68.53,"t":"2026-10-13T19:45:00Z","v":3852,"vw":68.517663},{"c":68.035,"h":68.035,"l":68.035,"n":1,"o":68.035,"t":"2026-10-14T13:45:00Z","v":147,"vw":68.035},{"c":68.01,"h":68.0299,"l":68.0067,"n":8,"o":68.02,"t":"2026-10-14T14:00:00Z","v":2975,"vw":68.016099},{"c":68.02,"h":68.02,"l":67.975,"n":21,"o":67.975,"t":"2026-10-14T14:15:00Z","v":2491,"vw":67.996968},{"c":68.05,"h":68.055,"l":68.02,"n":6,"o":68.035,"t":"2026-10-14T14:30:00Z","v":579,"vw":68.041939},{"c":67.96,"h":68.05,"l":67.955,"n":12,"o":68.05,"t":"2026-10-14T14:45:00Z","v":1354,"vw":67.977224},{"c":67.96,"h":67.96,"l":67.925,"n":8,"o":67.925,"t":"2026-10-14T15:00:00Z","v":681,"vw":67.934392},{"c":67.97,"h":67.97,"l":67.97,"n":1,"o":67.97,"t":"2026-10-14T15:15:00Z","v":293,"vw":67.97},{"c":67.9,"h":67.9,"l":67.9,"n":2,"o":67.9,"t":"2026-10-14T15:45:00Z","v":555,"vw":67.9},{"c":67.793,"h":67.793,"l":67.793,"n":1,"o":67.793,"t":"2026-10-14T16:15:00Z","v":143,"vw":67.793},{"c":67.85,"h":67.8954,"l":67.85,"n":5,"o":67.8954,"t":"2026-10-14T16:30:00Z","v":403,"vw":67.880563},{"c":67.8961,"h":67.8961,"l":67.8961,"n":2,"o":67.8961,"t":"2026-10-14T17:00:00Z","v":698,"vw":67.8961},{"c":67.725,"h":67.79,"l":67.725,"n":21,"o":67.79,"t":"2026-10-14T17:15:00Z","v":2117,"vw":67.757345},{"c":67.715,"h":67.74,"l":67.715,"n":13,"o":67.73,"t":"2026-10-14T17:30:00Z","v":871,"vw":67.73061},{"c":67.63,"h":67.705,"l":67.625,"n":24,"o":67.705,"t":"2026-10-14T17:45:00Z","v":3751,"vw":67.686032},{"c":67.66,"h":67.66,"l":67.59,"n":86,"o":67.61,"t":"2026-10-14T18:00:00Z","v":4659,"vw":67.631524},{"c":67.7282,"h":67.73,"l":67.71,"n":19,"o":67.71,"t":"2026-10-14T18:15:00Z","v":1932,"vw":67.724828},{"c":67.73,"h":67.73,"l":67.71,"n":6,"o":67.715,"t":"2026-10-14T18:30:00Z","v":843,"vw":67.716045},{"c":67.75,"h":67.75,"l":67.715,"n":26,"o":67.715,"t":"2026-10-14T18:45:00Z","v":2044,"vw":67.724397},{"c":67.7499,"h":67.75,"l":67.71,"n":14,"o":67.71,"t":"2026-10-14T19:00:00Z","v":916,"vw":67.73675},{"c":67.8,"h":67.8299,"l":67.74,"n":33,"o":67.74,"t":"2026-10-14T19:15:00Z","v":3272,"vw":67.793201},{"c":67.83,"h":67.845,"l":67.765,"n":94,"o":67.805,"t":"2026-10-14T19:30:00Z","v":9418,"vw":67.816938},{"c":67.905,"h":67.905,"l":67.8,"n":104,"o":67.8,"t":"2026-10-14T19:45:00Z","v":12685,"vw":67.866535},{"c":68.19,"h":68.19,"l":68.19,"n":1,"o":68.19,"t":"2026-10-15T13:30:00Z","v":104,"vw":68.19},{"c":67.88,"h":67.9399,"l":67.88,"n":2,"o":67.9399,"t":"2026-10-15T13:45:00Z","v":882,"vw":67.931818},{"c":68.15,"h":68.15,"l":68.15,"n":1,"o":68.15,"t":"2026-10-15T14:00:00Z","v":5464,"vw":68.15},{"c":68.13,"h":68.17,"l":68.095,"n":15,"o":68.17,"t":"2026-10-15T14:15:00Z","v":2504,"vw":68.135669},{"c":68.26,"h":68.26,"l":68.175,"n":32,"o":68.2,"t":"2026-10-15T14:30:00Z","v":1917,"vw":68.221776},{"c":68.28,"h":68.3,"l":68.235,"n":9,"o":68.25,"t":"2026-10-15T14:45:00Z","v":813,"vw":68.260519},{"c":68.39,"h":68.39,"l":68.345,"n":34,"o":68.37,"t":"2026-10-15T15:00:00Z","v":922,"vw":68.367},{"c":68.355,"h":68.415,"l":68.355,"n":7,"o":68.41,"t":"2026-10-15T15:15:00Z","v":718,"vw":68.387973},{"c":68.34,"h":68.34,"l":68.335,"n":4,"o":68.335,"t":"2026-10-15T15:30:00Z","v":304,"vw":68.337692},{"c":68.3,"h":68.36,"l":68.3,"n":2,"o":68.36,"t":"2026-10-15T15:45:00Z","v":200,"vw":68.33},{"c":68.29,"h":68.31,"l":68.27,"n":17,"o":68.28,"t":"2026-10-15T16:30:00Z","v":1406,"vw":68.285922},{"c":68.28,"h":68.28,"l":68.2716,"n":8,"o":68.2797,"t":"2026-10-15T16:45:00Z","v":957,"vw":68.278007},{"c":68.34,"h":68.36,"l":68.33,"n":17,"o":68.35,"t":"2026-10-15T17:15:00Z","v":2118,"vw":68.335522},{"c":68.41,"h":68.43,"l":68.405,"n":10,"o":68.405,"t":"2026-10-15T17:30:00Z","v":616,"vw":68.414875},{"c":68.435,"h":68.435,"l":68.415,"n":16,"o":68.415,"t":"2026-10-15T17:45:00Z","v":863,"vw":68.424525},{"c":68.38,"h":68.41,"l":68.38,"n":26,"o":68.41,"t":"2026-10-15T18:00:00Z","v":651,"vw":68.396667},{"c":68.32,"h":68.3219,"l":68.31,"n":16,"o":68.3219,"t":"2026-10-15T18:15:00Z","v":4213,"vw":68.31999},{"c":68.32,"h":68.35,"l":68.32,"n":23,"o":68.3301,"t":"2026-10-15T18:30:00Z","v":2740,"vw":68.331013},{"c":68.3501,"h":68.3501,"l":68.33,"n":13,"o":68.33,"t":"2026-10-15T18:45:00Z","v":1287,"vw":68.347077},{"c":68.455,"h":68.455,"l":68.3801,"n":21,"o":68.3801,"t":"2026-10-15T19:00:00Z","v":1592,"vw":68.395317},{"c":68.465,"h":68.5,"l":68.4551,"n":39,"o":68.48,"t":"2026-10-15T19:15:00Z","v":2501,"vw":68.486331},{"c":68.465,"h":68.465,"l":68.45,"n":7,"o":68.45,"t":"2026-10-15T19:30:00Z","v":491,"vw":68.461606},{"c":68.44,"h":68.44,"l":68.44,"n":5,"o":68.44,"t":"2026-10-15T19:45:00Z","v":490,"vw":68.44},{"c":68.5,"h":68.5,"l":68.5,"n":8,"o":68.5,"t":"2026-10-15T20:15:00Z","v":1989,"vw":68.5},{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-16T10:45:00Z","v":1983,"vw":68.5},{"c":68.84,"h":68.84,"l":68.84,"n":2,"o":68.84,"t":"2026-10-16T13:30:00Z","v":365,"vw":68.84},{"c":68.859,"h":68.859,"l":68.859,"n":2,"o":68.859,"t":"2026-10-16T13:45:00Z","v":137,"vw":68.859},{"c":68.67,"h":69.4399,"l":68.67,"n":167,"o":68.705,"t":"2026-10-16T14:00:00Z","v":72164,"vw":68.876246},{"c":68.72,"h":68.76,"l":68.66,"n":28,"o":68.69,"t":"2026-10-16T14:15:00Z","v":5401,"vw":68.693866},{"c":68.6601,"h":68.73,"l":68.66,"n":8,"o":68.73,"t":"2026-10-16T14:30:00Z","v":811,"vw":68.697172},{"c":68.71,"h":68.78,"l":68.69,"n":70,"o":68.71,"t":"2026-10-16T14:45:00Z","v":4819,"vw":68.754686},{"c":68.63,"h":68.7322,"l":68.63,"n":12,"o":68.7322,"t":"2026-10-16T15:00:00Z","v":2100,"vw":68.716684},{"c":68.55,"h":68.62,"l":68.55,"n":17,"o":68.6,"t":"2026-10-16T15:15:00Z","v":1201,"vw":68.590914},{"c":68.47,"h":68.5301,"l":68.47,"n":10,"o":68.5301,"t":"2026-10-16T15:30:00Z","v":1745,"vw":68.517099},{"c":68.37,"h":68.52,"l":68.37,"n":18,"o":68.52,"t":"2026-10-16T15:45:00Z","v":1474,"vw":68.444498},{"c":68.35,"h":68.36,"l":68.35,"n":21,"o":68.35,"t":"2026-10-16T16:00:00Z","v":1285,"vw":68.3575},{"c":68.3599,"h":68.3599,"l":68.35,"n":2,"o":68.35,"t":"2026-10-16T16:15:00Z","v":1392,"vw":68.359189},{"c":68.29,"h":68.32,"l":68.28,"n":15,"o":68.32,"t":"2026-10-16T16:30:00Z","v":1117,"vw":68.294885},{"c":68.22,"h":68.32,"l":68.22,"n":10,"o":68.32,"t":"2026-10-16T16:45:00Z","v":951,"vw":68.25537},{"c":68.07,"h":68.18,"l":68.0566,"n":5,"o":68.18,"t":"2026-10-16T17:00:00Z","v":542,"vw":68.103977},{"c":67.98,"h":68.04,"l":67.98,"n":6,"o":68.03,"t":"2026-10-16T17:15:00Z","v":587,"vw":68.002495},{"c":68.15,"h":68.17,"l":68.1,"n":16,"o":68.12,"t":"2026-10-16T17:30:00Z","v":1058,"vw":68.142844},{"c":68.16,"h":68.16,"l":68.16,"n":2,"o":68.16,"t":"2026-10-16T17:45:00Z","v":172,"vw":68.16},{"c":67.98,"h":67.98,"l":67.965,"n":2,"o":67.965,"t":"2026-10-16T18:00:00Z","v":2173,"vw":67.96569},{"c":67.91,"h":67.94,"l":67.91,"n":15,"o":67.93,"t":"2026-10-16T18:15:00Z","v":1182,"vw":67.926196},{"c":67.94,"h":67.98,"l":67.94,"n":12,"o":67.98,"t":"2026-10-16T18:30:00Z","v":732,"vw":67.965417},{"c":67.92,"h":67.9699,"l":67.89,"n":35,"o":67.95,"t":"2026-10-16T18:45:00Z","v":4064,"vw":67.958278},{"c":67.89,"h":67.9,"l":67.89,"n":5,"o":67.9,"t":"2026-10-16T19:00:00Z","v":544,"vw":67.897872},{"c":67.98,"h":68.02,"l":67.93,"n":50,"o":67.99,"t":"2026-10-16T19:15:00Z","v":4084,"vw":67.9929},{"c":67.97,"h":68,"l":67.97,"n":14,"o":67.98,"t":"2026-10-16T19:30:00Z","v":1046,"vw":67.984138},{"c":68.11,"h":68.12,"l":68.11,"n":18,"o":68.12,"t":"2026-10-16T19:45:00Z","v":669,"vw":68.115291},{"c":68.3,"h":68.3,"l":68.26,"n":9,"o":68.26,"t":"2026-10-16T21:45:00Z","v":3999,"vw":68.280005},{"c":68.27,"h":68.47,"l":68.27,"n":10,"o":68.47,"t":"2026-10-19T13:30:00Z","v":466,"vw":68.382037},{"c":68.18,"h":68.18,"l":68.16,"n":7,"o":68.16,"t":"2026-10-19T14:00:00Z","v":837,"vw":68.177253},{"c":68.23,"h":68.29,"l":68.2,"n":37,"o":68.23,"t":"2026-10-19T14:15:00Z","v":2116,"vw":68.242778},{"c":68.16,"h":68.23,"l":68.16,"n":17,"o":68.23,"t":"2026-10-19T14:30:00Z","v":1057,"vw":68.182454},{"c":68.15,"h":68.19,"l":68.14,"n":33,"o":68.16,"t":"2026-10-19T14:45:00Z","v":1970,"vw":68.157432},{"c":68.27,"h":68.29,"l":68.24,"n":16,"o":68.26,"t":"2026-10-19T15:00:00Z","v":1183,"vw":68.266097},{"c":68.33,"h":68.33,"l":68.29,"n":17,"o":68.29,"t":"2026-10-19T15:15:00Z","v":1033,"vw":68.314737},{"c":68.35,"h":68.37,"l":68.31,"n":22,"o":68.34,"t":"2026-10-19T15:30:00Z","v":1312,"vw":68.332222},{"c":68.31,"h":68.34,"l":68.29,"n":22,"o":68.34,"t":"2026-10-19T15:45:00Z","v":1510,"vw":68.313247},{"c":68.13,"h":68.24,"l":68.13,"n":11,"o":68.24,"t":"2026-10-19T16:00:00Z","v":1250,"vw":68.198889},{"c":68.19,"h":68.19,"l":68.18,"n":3,"o":68.18,"t":"2026-10-19T16:15:00Z","v":615,"vw":68.188374},{"c":68.16,"h":68.18,"l":68.16,"n":21,"o":68.17,"t":"2026-10-19T16:30:00Z","v":1257,"vw":68.167697},{"c":68.15,"h":68.15,"l":68.15,"n":4,"o":68.15,"t":"2026-10-19T16:45:00Z","v":242,"vw":68.15},{"c":68.11,"h":68.12,"l":68.08,"n":13,"o":68.11,"t":"2026-10-19T17:00:00Z","v":910,"vw":68.099739},{"c":68.11,"h":68.13,"l":68.11,"n":9,"o":68.11,"t":"2026-10-19T17:15:00Z","v":1266,"vw":68.116581},{"c":68.1191,"h":68.12,"l":68.1,"n":9,"o":68.12,"t":"2026-10-19T17:30:00Z","v":5492,"vw":68.118354},{"c":68.135,"h":68.15,"l":68.11,"n":51,"o":68.11,"t":"2026-10-19T17:45:00Z","v":6013,"vw":68.128164},{"c":68.17,"h":68.18,"l":68.135,"n":6,"o":68.155,"t":"2026-10-19T18:00:00Z","v":2082,"vw":68.142323},{"c":68.15,"h":68.17,"l":68.14,"n":10,"o":68.17,"t":"2026-10-19T18:15:00Z","v":779,"vw":68.151674},{"c":68.115,"h":68.115,"l":68.115,"n":1,"o":68.115,"t":"2026-10-19T18:30:00Z","v":1077,"vw":68.115},{"c":68.13,"h":68.18,"l":68.13,"n":12,"o":68.18,"t":"2026-10-19T18:45:00Z","v":808,"vw":68.158333},{"c":68.12,"h":68.19,"l":68.12,"n":4,"o":68.19,"t":"2026-10-19T19:00:00Z","v":744,"vw":68.156755},{"c":68.18,"h":68.1899,"l":68.145,"n":23,"o":68.15,"t":"2026-10-19T19:15:00Z","v":4349,"vw":68.185183},{"c":68.19,"h":68.2,"l":68.19,"n":12,"o":68.19,"t":"2026-10-19T19:30:00Z","v":1001,"vw":68.191724},{"c":68.05,"h":68.14,"l":68.05,"n":18,"o":68.14,"t":"2026-10-19T19:45:00Z","v":3403,"vw":68.091024},{"c":68.1,"h":68.1,"l":68.1,"n":5,"o":68.1,"t":"2026-10-19T22:00:00Z","v":2804,"vw":68.1},{"c":68,"h":68,"l":68,"n":6,"o":68,"t":"2026-10-19T22:30:00Z","v":2816,"vw":68},{"c":68.26,"h":68.26,"l":68.19,"n":3,"o":68.19,"t":"2026-10-20T13:30:00Z","v":299,"vw":68.230085},{"c":68.34,"h":68.4477,"l":68.32,"n":15,"o":68.4477,"t":"2026-10-20T14:00:00Z","v":4327,"vw":68.411074},{"c":68.61,"h":68.61,"l":68.585,"n":14,"o":68.6,"t":"2026-10-20T14:30:00Z","v":888,"vw":68.603},{"c":68.695,"h":68.695,"l":68.665,"n":23,"o":68.6902,"t":"2026-10-20T14:45:00Z","v":1901,"vw":68.687942},{"c":68.69,"h":68.69,"l":68.675,"n":3,"o":68.675,"t":"2026-10-20T15:00:00Z","v":220,"vw":68.6825},{"c":68.485,"h":68.6,"l":68.485,"n":9,"o":68.6,"t":"2026-10-20T15:15:00Z","v":1580,"vw":68.58423},{"c":68.44,"h":68.4615,"l":68.425,"n":11,"o":68.4615,"t":"2026-10-20T15:30:00Z","v":761,"vw":68.446964},{"c":68.51,"h":68.55,"l":68.465,"n":18,"o":68.465,"t":"2026-10-20T15:45:00Z","v":809,"vw":68.50875},{"c":68.39,"h":68.39,"l":68.385,"n":19,"o":68.385,"t":"2026-10-20T16:15:00Z","v":889,"vw":68.387613},{"c":68.47,"h":68.5099,"l":68.47,"n":9,"o":68.5099,"t":"2026-10-20T16:30:00Z","v":1343,"vw":68.500955},{"c":68.42,"h":68.51,"l":68.4,"n":34,"o":68.47,"t":"2026-10-20T16:45:00Z","v":1837,"vw":68.453381},{"c":68.47,"h":68.47,"l":68.44,"n":6,"o":68.44,"t":"2026-10-20T17:15:00Z","v":1291,"vw":68.44362},{"c":68.47,"h":68.47,"l":68.47,"n":1,"o":68.47,"t":"2026-10-20T17:30:00Z","v":142,"vw":68.47},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-20T18:00:00Z","v":120,"vw":68.5},{"c":68.48,"h":68.5,"l":68.48,"n":12,"o":68.5,"t":"2026-10-20T18:15:00Z","v":595,"vw":68.48625},{"c":68.47,"h":68.5,"l":68.47,"n":37,"o":68.48,"t":"2026-10-20T18:30:00Z","v":4300,"vw":68.485626},{"c":68.5,"h":68.5,"l":68.47,"n":7,"o":68.47,"t":"2026-10-20T18:45:00Z","v":1318,"vw":68.493195},{"c":68.49,"h":68.49,"l":68.49,"n":2,"o":68.49,"t":"2026-10-20T19:00:00Z","v":539,"vw":68.49},{"c":68.45,"h":68.47,"l":68.44,"n":8,"o":68.47,"t":"2026-10-20T19:15:00Z","v":1077,"vw":68.448559},{"c":68.5,"h":68.5,"l":68.44,"n":37,"o":68.47,"t":"2026-10-20T19:30:00Z","v":1542,"vw":68.462215},{"c":68.52,"h":68.53,"l":68.495,"n":16,"o":68.5,"t":"2026-10-20T19:45:00Z","v":1067,"vw":68.516341},{"c":68.5,"h":68.5,"l":68.5,"n":3,"o":68.5,"t":"2026-10-20T22:00:00Z","v":994,"vw":68.5},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-20T22:15:00Z","v":991,"vw":68.5},{"c":68.705,"h":68.705,"l":68.705,"n":2,"o":68.705,"t":"2026-10-21T13:45:00Z","v":167,"vw":68.705},{"c":68.55,"h":68.635,"l":68.55,"n":3,"o":68.635,"t":"2026-10-21T14:00:00Z","v":7180,"vw":68.551835},{"c":68.58,"h":68.599,"l":68.55,"n":7,"o":68.55,"t":"2026-10-21T14:15:00Z","v":489,"vw":68.578252},{"c":68.659,"h":68.659,"l":68.659,"n":1,"o":68.659,"t":"2026-10-21T14:30:00Z","v":1023,"vw":68.659},{"c":68.715,"h":68.715,"l":68.715,"n":4,"o":68.715,"t":"2026-10-21T14:45:00Z","v":376,"vw":68.715},{"c":68.6766,"h":68.6766,"l":68.6766,"n":2,"o":68.6766,"t":"2026-10-21T15:00:00Z","v":268,"vw":68.6766},{"c":68.71,"h":68.71,"l":68.6992,"n":3,"o":68.6992,"t":"2026-10-21T15:15:00Z","v":246,"vw":68.7046},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-21T15:45:00Z","v":100,"vw":68.79},{"c":68.74,"h":68.74,"l":68.73,"n":5,"o":68.73,"t":"2026-10-21T16:00:00Z","v":300,"vw":68.735},{"c":68.73,"h":68.73,"l":68.73,"n":2,"o":68.73,"t":"2026-10-21T16:15:00Z","v":200,"vw":68.73},{"c":68.7616,"h":68.7616,"l":68.7616,"n":1,"o":68.7616,"t":"2026-10-21T16:30:00Z","v":247,"vw":68.7616},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-21T16:45:00Z","v":198,"vw":68.75},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-21T17:00:00Z","v":100,"vw":68.81},{"c":68.825,"h":68.825,"l":68.8082,"n":6,"o":68.8082,"t":"2026-10-21T17:15:00Z","v":618,"vw":68.818592},{"c":68.87,"h":68.87,"l":68.87,"n":1,"o":68.87,"t":"2026-10-21T17:45:00Z","v":100,"vw":68.87},{"c":68.855,"h":68.855,"l":68.855,"n":1,"o":68.855,"t":"2026-10-21T18:00:00Z","v":190,"vw":68.855},{"c":68.875,"h":68.88,"l":68.875,"n":2,"o":68.88,"t":"2026-10-21T18:15:00Z","v":334,"vw":68.877829},{"c":68.8935,"h":68.8935,"l":68.8935,"n":1,"o":68.8935,"t":"2026-10-21T18:30:00Z","v":103,"vw":68.8935},{"c":68.67,"h":68.85,"l":68.67,"n":23,"o":68.85,"t":"2026-10-21T18:45:00Z","v":1857,"vw":68.743899},{"c":68.615,"h":68.63,"l":68.53,"n":25,"o":68.53,"t":"2026-10-21T19:00:00Z","v":3351,"vw":68.570918},{"c":68.675,"h":68.675,"l":68.66,"n":3,"o":68.66,"t":"2026-10-21T19:15:00Z","v":1665,"vw":68.674099},{"c":68.735,"h":68.735,"l":68.735,"n":2,"o":68.735,"t":"2026-10-21T19:30:00Z","v":518,"vw":68.735},{"c":68.8,"h":68.834,"l":68.75,"n":31,"o":68.75,"t":"2026-10-21T19:45:00Z","v":3831,"vw":68.807261},{"c":68.51,"h":68.51,"l":68.44,"n":2,"o":68.44,"t":"2026-10-22T13:30:00Z","v":200,"vw":68.475},{"c":68.5732,"h":68.5732,"l":68.3673,"n":8,"o":68.3673,"t":"2026-10-22T13:45:00Z","v":1168,"vw":68.510103},{"c":68.5072,"h":68.5072,"l":68.455,"n":3,"o":68.455,"t":"2026-10-22T14:00:00Z","v":536,"vw":68.491491},{"c":68.52,"h":68.52,"l":68.45,"n":4,"o":68.45,"t":"2026-10-22T14:15:00Z","v":850,"vw":68.474938},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-22T14:45:00Z","v":100,"vw":68.26},{"c":68.265,"h":68.265,"l":68.265,"n":1,"o":68.265,"t":"2026-10-22T15:00:00Z","v":1033,"vw":68.265},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-10-22T15:15:00Z","v":146,"vw":68.22},{"c":68.3274,"h":68.35,"l":68.3274,"n":2,"o":68.35,"t":"2026-10-22T15:30:00Z","v":1108,"vw":68.32944},{"c":68.41,"h":68.505,"l":68.4,"n":20,"o":68.505,"t":"2026-10-22T16:30:00Z","v":1866,"vw":68.454327},{"c":68.355,"h":68.355,"l":68.355,"n":15,"o":68.355,"t":"2026-10-22T16:45:00Z","v":740,"vw":68.355},{"c":68.41,"h":68.47,"l":68.41,"n":4,"o":68.47,"t":"2026-10-22T17:00:00Z","v":1549,"vw":68.45838},{"c":68.44,"h":68.44,"l":68.38,"n":5,"o":68.38,"t":"2026-10-22T17:15:00Z","v":8624,"vw":68.428475},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-22T17:30:00Z","v":129,"vw":68.39},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-22T17:45:00Z","v":100,"vw":68.45},{"c":68.399,"h":68.399,"l":68.399,"n":1,"o":68.399,"t":"2026-10-22T18:30:00Z","v":458,"vw":68.399},{"c":68.415,"h":68.415,"l":68.415,"n":7,"o":68.415,"t":"2026-10-22T18:45:00Z","v":602,"vw":68.415},{"c":68.48,"h":68.48,"l":68.3392,"n":25,"o":68.4002,"t":"2026-10-22T19:00:00Z","v":2488,"vw":68.414421},{"c":68.51,"h":68.51,"l":68.51,"n":11,"o":68.51,"t":"2026-10-22T19:15:00Z","v":850,"vw":68.51},{"c":68.45,"h":68.45,"l":68.45,"n":2,"o":68.45,"t":"2026-10-22T19:30:00Z","v":1074,"vw":68.45},{"c":68.64,"h":68.64,"l":68.445,"n":16,"o":68.445,"t":"2026-10-22T19:45:00Z","v":3740,"vw":68.604069}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.525,"strike":77.0566425296995,"iv":0.36665383751875347,"gamma":0.032983527993862595,"theta":-0.02980614496387116,"vega":0.044968336186431326,"rho":0.007323858969747059,"breakevenPct":13.026868487324457},{"delta":0.2,"premium":0.5384976855007716,"strike":73.46009257996914,"iv":0.25961906774014826,"gamma":0.056134990792435065,"theta":-0.02587849524852634,"vega":0.053948353455659286,"rho":0.009735358895975878,"breakevenPct":7.806803999810472},{"delta":0.25,"premium":0.6240479340880802,"strike":72.01269421215893,"iv":0.2238199163228283,"gamma":0.07362215861904547,"theta":-0.02583378281322856,"vega":0.061284187042110826,"rho":0.012160466720637881,"breakevenPct":5.822759537073149},{"delta":0.3,"premium":0.6991331168014933,"strike":71.01155844264676,"iv":0.1959862246561768,"gamma":0.09200011470262563,"theta":-0.025249099647370432,"vega":0.06705212838391277,"rho":0.014580713965395892,"breakevenPct":4.47361823928941},{"delta":0.35,"premium":0.7947611380718115,"strike":70.36825907952125,"iv":0.18061097220524047,"gamma":0.10646592128316695,"theta":-0.025072578238467348,"vega":0.07106581964381394,"rho":0.017032251787778,"breakevenPct":3.675728755234652},{"delta":0.4,"premium":0.9160503493627351,"strike":69.81128471610647,"iv":0.1704705020516471,"gamma":0.11676065086072376,"theta":-0.025054140473277746,"vega":0.07409008557037734,"rho":0.019551315500957643,"breakevenPct":3.0409893144947575},{"delta":0.45,"premium":1.0718953826433417,"strike":69.3660131924476,"iv":0.16724849214404713,"gamma":0.12144745060785672,"theta":-0.025243964582345943,"vega":0.07579695408279373,"rho":0.02216167997407689,"breakevenPct":2.6193306746662826},{"delta":0.5,"premium":1.2500000000000002,"strike":68.92307692307692,"iv":0.1658076923076923,"gamma":0.12414615384615384,"theta":-0.025553846153846153,"vega":0.07698461538461539,"rho":0.024766050241874806,"breakevenPct":2.23350367581137},{"delta":0.55,"premium":1.5308988764044948,"strike":68.49092480553155,"iv":0.1725924805531547,"gamma":0.1176638720829732,"theta":-0.026418150388936905,"vega":0.07577458945548833,"rho":0.02734273940420008,"breakevenPct":2.0131463897669573},{"delta":0.6,"premium":1.8117977528089888,"strike":68.05877268798618,"iv":0.1793772687986171,"gamma":0.11118159031979256,"theta":-0.027282454624027657,"vega":0.07456456352636127,"rho":0.029919428566525352,"breakevenPct":1.7927891037225443},{"delta":0.65,"premium":2.1803797468354436,"strike":67.54430379746836,"iv":0.1860873417721519,"gamma":0.10237088607594935,"theta":-0.02730886075949367,"vega":0.07107341772151898,"rho":0.032452841847861194,"breakevenPct":1.5802499188575103},{"delta":0.7,"premium":2.5627637130801686,"strike":67.0168776371308,"iv":0.1927856540084388,"gamma":0.09319367088607595,"theta":-0.02720337552742616,"vega":0.06722320675105486,"rho":0.03497944318496721,"breakevenPct":1.368941361029972},{"delta":0.75,"premium":3.0504119138149557,"strike":66.38656527249682,"iv":0.19821419518377695,"gamma":0.08247160963244612,"theta":-0.02603447401774398,"vega":0.06102699619771863,"rho":0.0374405664405166,"breakevenPct":1.1610972994052797},{"delta":0.8,"premium":3.6318877551020416,"strike":65.66836734693878,"iv":0.20514795918367348,"gamma":0.07039489795918366,"theta":-0.024537244897959182,"vega":0.053883673469387744,"rho":0.039843581291811904,"breakevenPct":0.9619101136958228},{"delta":0.85,"premium":4.428741092636579,"strike":64.7458432304038,"iv":0.21580403800475056,"gamma":0.05579263657957246,"theta":-0.022466270783847983,"vega":0.044963420427553455,"rho":0.04210543537162132,"breakevenPct":0.7788233144527684},{"delta":0.9,"premium":5.52923076923077,"strike":63.52307692307692,"iv":0.2272646153846154,"gamma":0.03972923076923075,"theta":-0.019278461538461536,"vega":0.033726153846153836,"rho":0.04414004083577637,"breakevenPct":0.6006813699121338}],"put":[{"delta":0.1,"premium":0.575,"strike":56.51153554826433,"iv":0.5874434808776514,"gamma":0.015515209300591921,"theta":-0.033552329662121606,"vega":0.03384410242401826,"rho":-0.006112054914565835,"breakevenPct":18.507378280500696},{"delta":0.15,"premium":0.6397575529365958,"strike":61.59030211746383,"iv":0.4061032535602426,"gamma":0.029841660891442814,"theta":-0.03027778066894503,"vega":0.04494729168826801,"rho":-0.009078563317772972,"breakevenPct":11.202586590140974},{"delta":0.2,"premium":0.7282241133960801,"strike":64.0644822679216,"iv":0.3239496010807176,"gamma":0.044850599514186226,"theta":-0.02854057135433095,"vega":0.05397937548674875,"rho":-0.01207219196859395,"breakevenPct":7.726896628022263},{"delta":0.25,"premium":0.80541223686413,"strike":65.6082447372826,"iv":0.2706182788678385,"gamma":0.06118712167731618,"theta":-0.02644183464076166,"vega":0.06119083822631271,"rho":-0.01507366779107066,"breakevenPct":5.5902789912318385},{"delta":0.3,"premium":0.8906476963855128,"strike":66.65647696385513,"iv":0.23532089037230847,"gamma":0.0769006668158229,"theta":-0.024582747583634552,"vega":0.06687547083223341,"rho":-0.018071438933290187,"breakevenPct":4.187311673266877},{"delta":0.35,"premium":1.0100440183145212,"strike":67.3779734147312,"iv":0.2153148989472956,"gamma":0.08901697545378806,"theta":-0.023531523334152857,"vega":0.07109585982205213,"rho":-0.020973799842622612,"breakevenPct":3.310126170721616},{"delta":0.4,"premium":1.1453979657859708,"strike":67.97954651460431,"iv":0.20108385547795748,"gamma":0.09934872066289052,"theta":-0.022824053958763246,"vega":0.07467820041968064,"rho":-0.023821292039864477,"breakevenPct":2.630902463842748},{"delta":0.45,"premium":1.3372093023255813,"strike":68.46802325581395,"iv":0.19615377906976744,"gamma":0.10353779069767441,"theta":-0.02219156976744186,"vega":0.0759232558139535,"rho":-0.026743944164735467,"breakevenPct":2.1986976202092516},{"delta":0.5,"premium":1.5310077519379846,"strike":68.95251937984496,"iv":0.19155106589147286,"gamma":0.10751065891472868,"theta":-0.021561724806201547,"vega":0.07708604651162791,"rho":-0.02966924167008201,"breakevenPct":1.7751870222800432},{"delta":0.55,"premium":1.7652500000000002,"strike":69.41,"iv":0.188189,"gamma":0.107695,"theta":-0.020352,"vega":0.075888,"rho":-0.032580718243792335,"breakevenPct":1.4499562937062938},{"delta":0.6,"premium":2.0038863636363637,"strike":69.86454545454545,"iv":0.18496172727272728,"gamma":0.10746772727272727,"theta":-0.01907927272727273,"vega":0.07443345454545454,"rho":-0.03549069320852222,"breakevenPct":1.1354034223352447},{"delta":0.65,"premium":2.3107462686567164,"strike":70.34925373134328,"iv":0.1836158208955224,"gamma":0.10338358208955223,"theta":-0.01744268656716418,"vega":0.07106626865671642,"rho":-0.03840914645297401,"breakevenPct":0.8763003165988276},{"delta":0.7,"premium":2.646567164179104,"strike":70.84676616915422,"iv":0.18306855721393037,"gamma":0.09766218905472637,"theta":-0.01565164179104478,"vega":0.0668871641791045,"rho":-0.04133119873924507,"breakevenPct":0.6407357153625828},{"delta":0.75,"premium":3.248764415156507,"strike":71.57001647446458,"iv":0.1933313014827018,"gamma":0.08501268533772653,"theta":-0.014472981878088964,"vega":0.06121087314662274,"rho":-0.044385618302436154,"breakevenPct":0.46437637047192326},{"delta":0.8,"premium":4.169519704433498,"strike":72.58866995073892,"iv":0.21350320197044337,"gamma":0.06796995073891623,"theta":-0.013470197044334975,"vega":0.05407364532019704,"rho":-0.047637528599192416,"breakevenPct":0.32175080666459804}]},"raw":{"call":[{"delta":0.15,"premium":0.525,"strike":77.0566425296995,"iv":0.36665383751875347,"gamma":0.032983527993862595,"theta":-0.02980614496387116,"vega":0.044968336186431326,"rho":0.007323858969747059,"breakevenPct":13.026868487324457},{"delta":0.2,"premium":0.5384976855007716,"strike":73.46009257996914,"iv":0.25961906774014826,"gamma":0.056134990792435065,"theta":-0.02587849524852634,"vega":0.053948353455659286,"rho":0.009735358895975878,"breakevenPct":7.806803999810472},{"delta":0.25,"premium":0.6240479340880802,"strike":72.01269421215893,"iv":0.2238199163228283,"gamma":0.07362215861904547,"theta":-0.02583378281322856,"vega":0.061284187042110826,"rho":0.012160466720637881,"breakevenPct":5.822759537073149},{"delta":0.3,"premium":0.6991331168014933,"strike":71.01155844264676,"iv":0.1959862246561768,"gamma":0.09200011470262563,"theta":-0.025249099647370432,"vega":0.06705212838391277,"rho":0.014580713965395892,"breakevenPct":4.47361823928941},{"delta":0.35,"premium":0.7947611380718115,"strike":70.36825907952125,"iv":0.18061097220524047,"gamma":0.10646592128316695,"theta":-0.025072578238467348,"vega":0.07106581964381394,"rho":0.017032251787778,"breakevenPct":3.675728755234652},{"delta":0.4,"premium":0.9160503493627351,"strike":69.81128471610647,"iv":0.1704705020516471,"gamma":0.11676065086072376,"theta":-0.025054140473277746,"vega":0.07409008557037734,"rho":0.019551315500957643,"breakevenPct":3.0409893144947575},{"delta":0.45,"premium":1.0718953826433417,"strike":69.3660131924476,"iv":0.16724849214404713,"gamma":0.12144745060785672,"theta":-0.025243964582345943,"vega":0.07579695408279373,"rho":0.02216167997407689,"breakevenPct":2.6193306746662826},{"delta":0.5,"premium":1.2500000000000002,"strike":68.92307692307692,"iv":0.1658076923076923,"gamma":0.12414615384615384,"theta":-0.025553846153846153,"vega":0.07698461538461539,"rho":0.024766050241874806,"breakevenPct":2.23350367581137},{"delta":0.55,"premium":1.5308988764044948,"strike":68.49092480553155,"iv":0.1725924805531547,"gamma":0.1176638720829732,"theta":-0.026418150388936905,"vega":0.07577458945548833,"rho":0.02734273940420008,"breakevenPct":2.0131463897669573},{"delta":0.6,"premium":1.8117977528089888,"strike":68.05877268798618,"iv":0.1793772687986171,"gamma":0.11118159031979256,"theta":-0.027282454624027657,"vega":0.07456456352636127,"rho":0.029919428566525352,"breakevenPct":1.7927891037225443},{"delta":0.65,"premium":2.1803797468354436,"strike":67.54430379746836,"iv":0.1860873417721519,"gamma":0.10237088607594935,"theta":-0.02730886075949367,"vega":0.07107341772151898,"rho":0.032452841847861194,"breakevenPct":1.5802499188575103},{"delta":0.7,"premium":2.5627637130801686,"strike":67.0168776371308,"iv":0.1927856540084388,"gamma":0.09319367088607595,"theta":-0.02720337552742616,"vega":0.06722320675105486,"rho":0.03497944318496721,"breakevenPct":1.368941361029972},{"delta":0.75,"premium":3.0504119138149557,"strike":66.38656527249682,"iv":0.19821419518377695,"gamma":0.08247160963244612,"theta":-0.02603447401774398,"vega":0.06102699619771863,"rho":0.0374405664405166,"breakevenPct":1.1610972994052797},{"delta":0.8,"premium":3.6318877551020416,"strike":65.66836734693878,"iv":0.20514795918367348,"gamma":0.07039489795918366,"theta":-0.024537244897959182,"vega":0.053883673469387744,"rho":0.039843581291811904,"breakevenPct":0.9619101136958228},{"delta":0.85,"premium":4.428741092636579,"strike":64.7458432304038,"iv":0.21580403800475056,"gamma":0.05579263657957246,"theta":-0.022466270783847983,"vega":0.044963420427553455,"rho":0.04210543537162132,"breakevenPct":0.7788233144527684},{"delta":0.9,"premium":5.52923076923077,"strike":63.52307692307692,"iv":0.2272646153846154,"gamma":0.03972923076923075,"theta":-0.019278461538461536,"vega":0.033726153846153836,"rho":0.04414004083577637,"breakevenPct":0.6006813699121338}],"put":[{"delta":0.1,"premium":0.575,"strike":56.51153554826433,"iv":0.5874434808776514,"gamma":0.015515209300591921,"theta":-0.033552329662121606,"vega":0.03384410242401826,"rho":-0.006112054914565835,"breakevenPct":18.507378280500696},{"delta":0.15,"premium":0.6397575529365958,"strike":61.59030211746383,"iv":0.4061032535602426,"gamma":0.029841660891442814,"theta":-0.03027778066894503,"vega":0.04494729168826801,"rho":-0.009078563317772972,"breakevenPct":11.202586590140974},{"delta":0.2,"premium":0.7282241133960801,"strike":64.0644822679216,"iv":0.3239496010807176,"gamma":0.044850599514186226,"theta":-0.02854057135433095,"vega":0.05397937548674875,"rho":-0.01207219196859395,"breakevenPct":7.726896628022263},{"delta":0.25,"premium":0.80541223686413,"strike":65.6082447372826,"iv":0.2706182788678385,"gamma":0.06118712167731618,"theta":-0.02644183464076166,"vega":0.06119083822631271,"rho":-0.01507366779107066,"breakevenPct":5.5902789912318385},{"delta":0.3,"premium":0.8906476963855128,"strike":66.65647696385513,"iv":0.23532089037230847,"gamma":0.0769006668158229,"theta":-0.024582747583634552,"vega":0.06687547083223341,"rho":-0.018071438933290187,"breakevenPct":4.187311673266877},{"delta":0.35,"premium":1.0100440183145212,"strike":67.3779734147312,"iv":0.2153148989472956,"gamma":0.08901697545378806,"theta":-0.023531523334152857,"vega":0.07109585982205213,"rho":-0.020973799842622612,"breakevenPct":3.310126170721616},{"delta":0.4,"premium":1.1453979657859708,"strike":67.97954651460431,"iv":0.20108385547795748,"gamma":0.09934872066289052,"theta":-0.022824053958763246,"vega":0.07467820041968064,"rho":-0.023821292039864477,"breakevenPct":2.630902463842748},{"delta":0.45,"premium":1.3372093023255813,"strike":68.46802325581395,"iv":0.19615377906976744,"gamma":0.10353779069767441,"theta":-0.02219156976744186,"vega":0.0759232558139535,"rho":-0.026743944164735467,"breakevenPct":2.1986976202092516},{"delta":0.5,"premium":1.5310077519379846,"strike":68.95251937984496,"iv":0.19155106589147286,"gamma":0.10751065891472868,"theta":-0.021561724806201547,"vega":0.07708604651162791,"rho":-0.02966924167008201,"breakevenPct":1.7751870222800432},{"delta":0.55,"premium":1.7652500000000002,"strike":69.41,"iv":0.188189,"gamma":0.107695,"theta":-0.020352,"vega":0.075888,"rho":-0.032580718243792335,"breakevenPct":1.4499562937062938},{"delta":0.6,"premium":2.0038863636363637,"strike":69.86454545454545,"iv":0.18496172727272728,"gamma":0.10746772727272727,"theta":-0.01907927272727273,"vega":0.07443345454545454,"rho":-0.03549069320852222,"breakevenPct":1.1354034223352447},{"delta":0.65,"premium":2.3107462686567164,"strike":70.34925373134328,"iv":0.1836158208955224,"gamma":0.10338358208955223,"theta":-0.01744268656716418,"vega":0.07106626865671642,"rho":-0.03840914645297401,"breakevenPct":0.8763003165988276},{"delta":0.7,"premium":2.646567164179104,"strike":70.84676616915422,"iv":0.18306855721393037,"gamma":0.09766218905472637,"theta":-0.01565164179104478,"vega":0.0668871641791045,"rho":-0.04133119873924507,"breakevenPct":0.6407357153625828},{"delta":0.75,"premium":3.248764415156507,"strike":71.57001647446458,"iv":0.1933313014827018,"gamma":0.08501268533772653,"theta":-0.014472981878088964,"vega":0.06121087314662274,"rho":-0.044385618302436154,"breakevenPct":0.46437637047192326},{"delta":0.8,"premium":4.169519704433498,"strike":72.58866995073892,"iv":0.21350320197044337,"gamma":0.06796995073891623,"theta":-0.013470197044334975,"vega":0.05407364532019704,"rho":-0.047637528599192416,"breakevenPct":0.32175080666459804}]}},"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"}}