{"symbol":"DYNF","url":"https://intraalpha.com/companies/DYNF","capturedAt":"2026-10-22T21:06:27.951Z","state":"ready","quote":{"symbol":"DYNF","last_price":68.36,"prev_close":69.44,"regular_close":68.36,"change":-1.08,"change_pct":-1.5553,"regular_change":-1.08,"regular_change_pct":-1.5553,"extended_change":0,"extended_change_pct":0,"bid":68.22,"ask":68.47,"bid_size":3600,"ask_size":8000,"volume":3105665,"vwap":68.292658,"open":68.67,"high":68.76,"low":68.13,"close":68.36,"trade_count":11959,"last_trade_at":"2026-10-22T20:10:00.003031841Z","last_quote_at":"2026-10-22T21:00:00.001792621Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:27.294331431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":41800000000,"net_expense_ratio":0.0026,"portfolio_turnover":0.32,"dividend_yield":0.008,"inception_date":"2019-03-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:27.508553+00:00"},"optionObservedAt":"2026-10-22T19:55:01.915Z","bars":[{"c":68.92,"h":69.04,"l":68.89,"n":115,"o":69.03,"t":"2026-10-15T13:30:00Z","v":37472,"vw":69.007186},{"c":69.015,"h":69.02,"l":68.85,"n":127,"o":68.88,"t":"2026-10-15T13:35:00Z","v":16399,"vw":68.923343},{"c":68.98,"h":69.035,"l":68.96,"n":88,"o":69.025,"t":"2026-10-15T13:40:00Z","v":13035,"vw":69.001137},{"c":68.9,"h":69.02,"l":68.885,"n":197,"o":68.99,"t":"2026-10-15T13:45:00Z","v":34776,"vw":68.940676},{"c":68.735,"h":68.915,"l":68.735,"n":95,"o":68.91,"t":"2026-10-15T13:50:00Z","v":14108,"vw":68.825579},{"c":68.795,"h":68.795,"l":68.72,"n":97,"o":68.73,"t":"2026-10-15T13:55:00Z","v":9761,"vw":68.755991},{"c":68.94,"h":68.945,"l":68.79,"n":138,"o":68.79,"t":"2026-10-15T14:00:00Z","v":12837,"vw":68.898961},{"c":68.975,"h":68.975,"l":68.925,"n":137,"o":68.93,"t":"2026-10-15T14:05:00Z","v":21329,"vw":68.949867},{"c":68.98,"h":69.055,"l":68.965,"n":191,"o":69,"t":"2026-10-15T14:10:00Z","v":27161,"vw":68.99855},{"c":69.025,"h":69.025,"l":68.9601,"n":144,"o":68.98,"t":"2026-10-15T14:15:00Z","v":50175,"vw":68.984193},{"c":69.01,"h":69.05,"l":68.98,"n":140,"o":69.02,"t":"2026-10-15T14:20:00Z","v":23668,"vw":69.016703},{"c":69.025,"h":69.045,"l":69.005,"n":337,"o":69.005,"t":"2026-10-15T14:25:00Z","v":45010,"vw":69.031461},{"c":69.055,"h":69.095,"l":68.98,"n":160,"o":69.015,"t":"2026-10-15T14:30:00Z","v":27995,"vw":69.042605},{"c":69.11,"h":69.11,"l":69,"n":146,"o":69.07,"t":"2026-10-15T14:35:00Z","v":19341,"vw":69.053962},{"c":69.19,"h":69.215,"l":69.095,"n":134,"o":69.1,"t":"2026-10-15T14:40:00Z","v":34304,"vw":69.160642},{"c":69.1797,"h":69.1999,"l":69.16,"n":133,"o":69.1899,"t":"2026-10-15T14:45:00Z","v":27502,"vw":69.174814},{"c":69.19,"h":69.19,"l":69.1314,"n":108,"o":69.1701,"t":"2026-10-15T14:50:00Z","v":26597,"vw":69.16318},{"c":69.24,"h":69.24,"l":69.165,"n":112,"o":69.205,"t":"2026-10-15T14:55:00Z","v":17116,"vw":69.200798},{"c":69.295,"h":69.295,"l":69.2,"n":102,"o":69.245,"t":"2026-10-15T15:00:00Z","v":14519,"vw":69.236965},{"c":69.24,"h":69.3,"l":69.23,"n":164,"o":69.29,"t":"2026-10-15T15:05:00Z","v":26826,"vw":69.26142},{"c":69.304339,"h":69.32,"l":69.255,"n":79,"o":69.27,"t":"2026-10-15T15:10:00Z","v":16178,"vw":69.284731},{"c":69.3161,"h":69.36,"l":69.31,"n":119,"o":69.33,"t":"2026-10-15T15:15:00Z","v":16561,"vw":69.328095},{"c":69.29,"h":69.325,"l":69.275,"n":113,"o":69.325,"t":"2026-10-15T15:20:00Z","v":20628,"vw":69.298508},{"c":69.27,"h":69.305,"l":69.26,"n":147,"o":69.305,"t":"2026-10-15T15:25:00Z","v":15453,"vw":69.274988},{"c":69.22,"h":69.2801,"l":69.2101,"n":127,"o":69.2797,"t":"2026-10-15T15:30:00Z","v":15679,"vw":69.235188},{"c":69.24,"h":69.265,"l":69.205,"n":115,"o":69.225,"t":"2026-10-15T15:35:00Z","v":19305,"vw":69.233028},{"c":69.225,"h":69.26,"l":69.215,"n":104,"o":69.245,"t":"2026-10-15T15:40:00Z","v":15815,"vw":69.244041},{"c":69.265,"h":69.27,"l":69.22,"n":106,"o":69.22,"t":"2026-10-15T15:45:00Z","v":34297,"vw":69.251835},{"c":69.215,"h":69.275,"l":69.215,"n":146,"o":69.27,"t":"2026-10-15T15:50:00Z","v":30128,"vw":69.250371},{"c":69.28,"h":69.3,"l":69.195,"n":120,"o":69.229,"t":"2026-10-15T15:55:00Z","v":23342,"vw":69.248348},{"c":69.235,"h":69.3,"l":69.235,"n":119,"o":69.27,"t":"2026-10-15T16:00:00Z","v":12705,"vw":69.275205},{"c":69.245,"h":69.2566,"l":69.22,"n":91,"o":69.245,"t":"2026-10-15T16:05:00Z","v":9035,"vw":69.243422},{"c":69.215,"h":69.24,"l":69.21,"n":65,"o":69.24,"t":"2026-10-15T16:10:00Z","v":10277,"vw":69.226639},{"c":69.19,"h":69.2159,"l":69.17,"n":259,"o":69.2159,"t":"2026-10-15T16:15:00Z","v":20746,"vw":69.198829},{"c":69.15,"h":69.187869,"l":69.15,"n":106,"o":69.175,"t":"2026-10-15T16:20:00Z","v":21380,"vw":69.1669},{"c":69.175,"h":69.18,"l":69.1501,"n":88,"o":69.16,"t":"2026-10-15T16:25:00Z","v":14530,"vw":69.163752},{"c":69.2,"h":69.21,"l":69.155,"n":95,"o":69.17,"t":"2026-10-15T16:30:00Z","v":14849,"vw":69.181645},{"c":69.22,"h":69.266145,"l":69.2,"n":119,"o":69.2041,"t":"2026-10-15T16:35:00Z","v":18074,"vw":69.229638},{"c":69.245,"h":69.245,"l":69.195,"n":85,"o":69.21,"t":"2026-10-15T16:40:00Z","v":22268,"vw":69.211278},{"c":69.21,"h":69.255,"l":69.21,"n":85,"o":69.245,"t":"2026-10-15T16:45:00Z","v":110576,"vw":69.239767},{"c":69.18,"h":69.195,"l":69.16,"n":115,"o":69.195,"t":"2026-10-15T16:50:00Z","v":12890,"vw":69.178369},{"c":69.2,"h":69.2,"l":69.185,"n":67,"o":69.194,"t":"2026-10-15T16:55:00Z","v":8120,"vw":69.188168},{"c":69.215,"h":69.22,"l":69.1901,"n":67,"o":69.22,"t":"2026-10-15T17:00:00Z","v":12538,"vw":69.202885},{"c":69.26,"h":69.26,"l":69.22,"n":108,"o":69.23,"t":"2026-10-15T17:05:00Z","v":14847,"vw":69.233746},{"c":69.27,"h":69.27,"l":69.235,"n":87,"o":69.26,"t":"2026-10-15T17:10:00Z","v":15649,"vw":69.249104},{"c":69.3,"h":69.3,"l":69.265,"n":65,"o":69.275,"t":"2026-10-15T17:15:00Z","v":9930,"vw":69.289829},{"c":69.295,"h":69.3,"l":69.275,"n":99,"o":69.295802,"t":"2026-10-15T17:20:00Z","v":14798,"vw":69.286659},{"c":69.275,"h":69.305,"l":69.27,"n":74,"o":69.3,"t":"2026-10-15T17:25:00Z","v":11612,"vw":69.284329},{"c":69.3098,"h":69.31,"l":69.27,"n":74,"o":69.275,"t":"2026-10-15T17:30:00Z","v":14564,"vw":69.29074},{"c":69.325,"h":69.34,"l":69.305,"n":57,"o":69.305,"t":"2026-10-15T17:35:00Z","v":20998,"vw":69.325308},{"c":69.3799,"h":69.4,"l":69.3313,"n":97,"o":69.335,"t":"2026-10-15T17:40:00Z","v":19825,"vw":69.361075},{"c":69.35,"h":69.38,"l":69.35,"n":89,"o":69.37,"t":"2026-10-15T17:45:00Z","v":6243,"vw":69.366162},{"c":69.355,"h":69.385,"l":69.355,"n":90,"o":69.36,"t":"2026-10-15T17:50:00Z","v":19182,"vw":69.366668},{"c":69.36,"h":69.3669,"l":69.355,"n":76,"o":69.3569,"t":"2026-10-15T17:55:00Z","v":9959,"vw":69.363558},{"c":69.25,"h":69.35,"l":69.25,"n":128,"o":69.35,"t":"2026-10-15T18:00:00Z","v":34468,"vw":69.31412},{"c":69.235,"h":69.275,"l":69.23,"n":72,"o":69.25,"t":"2026-10-15T18:05:00Z","v":7005,"vw":69.249469},{"c":69.185,"h":69.2499,"l":69.185,"n":108,"o":69.24,"t":"2026-10-15T18:10:00Z","v":23733,"vw":69.219766},{"c":69.2,"h":69.2099,"l":69.18,"n":110,"o":69.2,"t":"2026-10-15T18:15:00Z","v":25645,"vw":69.19986},{"c":69.1699,"h":69.2,"l":69.1601,"n":77,"o":69.2,"t":"2026-10-15T18:20:00Z","v":12569,"vw":69.170846},{"c":69.19,"h":69.19,"l":69.16,"n":75,"o":69.165,"t":"2026-10-15T18:25:00Z","v":13376,"vw":69.173221},{"c":69.215,"h":69.23,"l":69.185,"n":73,"o":69.195,"t":"2026-10-15T18:30:00Z","v":17629,"vw":69.205866},{"c":69.23,"h":69.245,"l":69.2199,"n":62,"o":69.2199,"t":"2026-10-15T18:35:00Z","v":13697,"vw":69.233807},{"c":69.23,"h":69.245,"l":69.2033,"n":102,"o":69.22,"t":"2026-10-15T18:40:00Z","v":17611,"vw":69.227268},{"c":69.24,"h":69.25,"l":69.225,"n":99,"o":69.225,"t":"2026-10-15T18:45:00Z","v":32195,"vw":69.238432},{"c":69.27,"h":69.27,"l":69.24,"n":88,"o":69.24,"t":"2026-10-15T18:50:00Z","v":22863,"vw":69.255933},{"c":69.2965,"h":69.2965,"l":69.2616,"n":119,"o":69.28,"t":"2026-10-15T18:55:00Z","v":19007,"vw":69.279747},{"c":69.345,"h":69.3497,"l":69.295,"n":103,"o":69.295,"t":"2026-10-15T19:00:00Z","v":57093,"vw":69.330456},{"c":69.375,"h":69.375,"l":69.335,"n":144,"o":69.34,"t":"2026-10-15T19:05:00Z","v":41990,"vw":69.363028},{"c":69.45,"h":69.455,"l":69.38,"n":160,"o":69.38,"t":"2026-10-15T19:10:00Z","v":30233,"vw":69.410394},{"c":69.48,"h":69.49,"l":69.4401,"n":127,"o":69.4401,"t":"2026-10-15T19:15:00Z","v":19939,"vw":69.466851},{"c":69.505,"h":69.52,"l":69.485,"n":139,"o":69.49,"t":"2026-10-15T19:20:00Z","v":30315,"vw":69.509263},{"c":69.445,"h":69.505,"l":69.44,"n":141,"o":69.5,"t":"2026-10-15T19:25:00Z","v":36796,"vw":69.489829},{"c":69.44,"h":69.45,"l":69.41,"n":188,"o":69.44,"t":"2026-10-15T19:30:00Z","v":55716,"vw":69.430213},{"c":69.465,"h":69.475,"l":69.415,"n":170,"o":69.43,"t":"2026-10-15T19:35:00Z","v":21021,"vw":69.449473},{"c":69.46,"h":69.475,"l":69.45,"n":199,"o":69.455,"t":"2026-10-15T19:40:00Z","v":22106,"vw":69.460773},{"c":69.47,"h":69.5,"l":69.455,"n":280,"o":69.46,"t":"2026-10-15T19:45:00Z","v":38419,"vw":69.479559},{"c":69.465,"h":69.47,"l":69.41,"n":350,"o":69.47,"t":"2026-10-15T19:50:00Z","v":69830,"vw":69.440269},{"c":69.44,"h":69.475,"l":69.425,"n":350,"o":69.46,"t":"2026-10-15T19:55:00Z","v":85700,"vw":69.441028},{"c":69.45,"h":69.45,"l":69.45,"n":6,"o":69.45,"t":"2026-10-15T20:00:00Z","v":14037,"vw":69.45},{"c":69.44,"h":69.44,"l":69.44,"n":1,"o":69.44,"t":"2026-10-15T20:55:00Z","v":500,"vw":69.44},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-16T11:00:00Z","v":144,"vw":69.69},{"c":69.47,"h":69.56,"l":69.455,"n":122,"o":69.56,"t":"2026-10-16T13:30:00Z","v":42509,"vw":69.542115},{"c":69.425,"h":69.475,"l":69.395,"n":130,"o":69.45,"t":"2026-10-16T13:35:00Z","v":33804,"vw":69.438349},{"c":69.46,"h":69.46,"l":69.3625,"n":104,"o":69.4,"t":"2026-10-16T13:40:00Z","v":9346,"vw":69.402225},{"c":69.45,"h":69.48,"l":69.415,"n":124,"o":69.48,"t":"2026-10-16T13:45:00Z","v":18817,"vw":69.445205},{"c":69.38,"h":69.46,"l":69.34,"n":129,"o":69.46,"t":"2026-10-16T13:50:00Z","v":12533,"vw":69.377164},{"c":69.3799,"h":69.42,"l":69.36,"n":105,"o":69.4,"t":"2026-10-16T13:55:00Z","v":13179,"vw":69.385134},{"c":69.375,"h":69.425,"l":69.34,"n":109,"o":69.365,"t":"2026-10-16T14:00:00Z","v":8925,"vw":69.375115},{"c":69.365,"h":69.39,"l":69.335,"n":115,"o":69.39,"t":"2026-10-16T14:05:00Z","v":16486,"vw":69.372662},{"c":69.38,"h":69.3899,"l":69.305,"n":138,"o":69.36,"t":"2026-10-16T14:10:00Z","v":23528,"vw":69.348604},{"c":69.36,"h":69.4,"l":69.35,"n":97,"o":69.38,"t":"2026-10-16T14:15:00Z","v":21693,"vw":69.371831},{"c":69.375,"h":69.4067,"l":69.346,"n":76,"o":69.3799,"t":"2026-10-16T14:20:00Z","v":19520,"vw":69.382182},{"c":69.34,"h":69.37,"l":69.3206,"n":69,"o":69.36,"t":"2026-10-16T14:25:00Z","v":12214,"vw":69.344145},{"c":69.385,"h":69.395,"l":69.34,"n":72,"o":69.34,"t":"2026-10-16T14:30:00Z","v":13874,"vw":69.36602},{"c":69.4501,"h":69.465,"l":69.395,"n":225,"o":69.405,"t":"2026-10-16T14:35:00Z","v":25259,"vw":69.426022},{"c":69.445,"h":69.47,"l":69.415,"n":126,"o":69.455,"t":"2026-10-16T14:40:00Z","v":22923,"vw":69.450644},{"c":69.49,"h":69.495,"l":69.4301,"n":96,"o":69.4301,"t":"2026-10-16T14:45:00Z","v":13293,"vw":69.475891},{"c":69.38,"h":69.51,"l":69.38,"n":107,"o":69.5,"t":"2026-10-16T14:50:00Z","v":17661,"vw":69.446264},{"c":69.41,"h":69.415,"l":69.3896,"n":84,"o":69.415,"t":"2026-10-16T14:55:00Z","v":9202,"vw":69.398525},{"c":69.365,"h":69.39,"l":69.354,"n":129,"o":69.39,"t":"2026-10-16T15:00:00Z","v":14664,"vw":69.365525},{"c":69.2313,"h":69.375,"l":69.2313,"n":212,"o":69.3643,"t":"2026-10-16T15:05:00Z","v":25541,"vw":69.305674},{"c":69.25,"h":69.25,"l":69.225,"n":85,"o":69.2387,"t":"2026-10-16T15:10:00Z","v":10148,"vw":69.243584},{"c":69.23,"h":69.255,"l":69.205,"n":138,"o":69.245,"t":"2026-10-16T15:15:00Z","v":28155,"vw":69.222579},{"c":69.16,"h":69.235,"l":69.1241,"n":87,"o":69.235,"t":"2026-10-16T15:20:00Z","v":11433,"vw":69.162888},{"c":69.155,"h":69.185,"l":69.144,"n":78,"o":69.17,"t":"2026-10-16T15:25:00Z","v":10854,"vw":69.156692},{"c":69.2,"h":69.2,"l":69.15,"n":71,"o":69.159,"t":"2026-10-16T15:30:00Z","v":10346,"vw":69.185658},{"c":69.2199,"h":69.2199,"l":69.175,"n":69,"o":69.195,"t":"2026-10-16T15:35:00Z","v":14105,"vw":69.1928},{"c":69.175,"h":69.215,"l":69.1602,"n":89,"o":69.215,"t":"2026-10-16T15:40:00Z","v":5773,"vw":69.181371},{"c":69.16,"h":69.22,"l":69.155,"n":100,"o":69.1601,"t":"2026-10-16T15:45:00Z","v":31070,"vw":69.201556},{"c":69.115,"h":69.185,"l":69.115,"n":165,"o":69.18,"t":"2026-10-16T15:50:00Z","v":30245,"vw":69.148439},{"c":69.075,"h":69.1166,"l":69.0706,"n":128,"o":69.1103,"t":"2026-10-16T15:55:00Z","v":19910,"vw":69.099635},{"c":69.024,"h":69.06,"l":68.98,"n":149,"o":69.06,"t":"2026-10-16T16:00:00Z","v":39864,"vw":69.009054},{"c":69.0099,"h":69.0307,"l":68.995,"n":69,"o":69.01,"t":"2026-10-16T16:05:00Z","v":9319,"vw":69.012837},{"c":69.08,"h":69.08,"l":69.0101,"n":89,"o":69.015,"t":"2026-10-16T16:10:00Z","v":19778,"vw":69.032212},{"c":69.055,"h":69.1,"l":69.035,"n":94,"o":69.085,"t":"2026-10-16T16:15:00Z","v":22747,"vw":69.076377},{"c":69.0799,"h":69.095,"l":69.05,"n":76,"o":69.055,"t":"2026-10-16T16:20:00Z","v":19306,"vw":69.074267},{"c":69.054,"h":69.08,"l":69.05,"n":180,"o":69.075,"t":"2026-10-16T16:25:00Z","v":66267,"vw":69.063818},{"c":68.98,"h":69.06,"l":68.98,"n":89,"o":69.04,"t":"2026-10-16T16:30:00Z","v":28872,"vw":69.023973},{"c":68.99,"h":69,"l":68.964,"n":88,"o":68.985,"t":"2026-10-16T16:35:00Z","v":11804,"vw":68.990288},{"c":68.975,"h":68.99,"l":68.955,"n":67,"o":68.98,"t":"2026-10-16T16:40:00Z","v":12630,"vw":68.972644},{"c":68.925,"h":69,"l":68.9099,"n":100,"o":68.985,"t":"2026-10-16T16:45:00Z","v":24031,"vw":68.974089},{"c":68.9336,"h":68.94,"l":68.905,"n":70,"o":68.92,"t":"2026-10-16T16:50:00Z","v":9971,"vw":68.921409},{"c":68.93,"h":68.93,"l":68.8801,"n":77,"o":68.925,"t":"2026-10-16T16:55:00Z","v":24333,"vw":68.909924},{"c":68.8,"h":68.93,"l":68.8,"n":86,"o":68.93,"t":"2026-10-16T17:00:00Z","v":20852,"vw":68.883967},{"c":68.7359,"h":68.795,"l":68.7136,"n":90,"o":68.785,"t":"2026-10-16T17:05:00Z","v":17273,"vw":68.747433},{"c":68.7416,"h":68.77,"l":68.72,"n":86,"o":68.7387,"t":"2026-10-16T17:10:00Z","v":8565,"vw":68.744588},{"c":68.65,"h":68.74,"l":68.6458,"n":136,"o":68.74,"t":"2026-10-16T17:15:00Z","v":19947,"vw":68.680234},{"c":68.685,"h":68.695,"l":68.625,"n":63,"o":68.6413,"t":"2026-10-16T17:20:00Z","v":9058,"vw":68.652234},{"c":68.765,"h":68.785,"l":68.69,"n":130,"o":68.7,"t":"2026-10-16T17:25:00Z","v":23187,"vw":68.74464},{"c":68.82,"h":68.82,"l":68.755,"n":98,"o":68.78,"t":"2026-10-16T17:30:00Z","v":14259,"vw":68.781578},{"c":68.795,"h":68.8599,"l":68.795,"n":107,"o":68.84,"t":"2026-10-16T17:35:00Z","v":20617,"vw":68.812553},{"c":68.8633,"h":68.9007,"l":68.78,"n":164,"o":68.79,"t":"2026-10-16T17:40:00Z","v":30702,"vw":68.827705},{"c":68.804,"h":68.885,"l":68.804,"n":84,"o":68.87,"t":"2026-10-16T17:45:00Z","v":33740,"vw":68.846136},{"c":68.745,"h":68.8197,"l":68.74,"n":122,"o":68.8197,"t":"2026-10-16T17:50:00Z","v":23408,"vw":68.789669},{"c":68.71,"h":68.75,"l":68.7,"n":144,"o":68.75,"t":"2026-10-16T17:55:00Z","v":126593,"vw":68.704724},{"c":68.6201,"h":68.715,"l":68.6201,"n":209,"o":68.71,"t":"2026-10-16T18:00:00Z","v":45812,"vw":68.66435},{"c":68.71,"h":68.72,"l":68.63,"n":2479,"o":68.6443,"t":"2026-10-16T18:05:00Z","v":556046,"vw":68.663186},{"c":68.68,"h":68.715,"l":68.6701,"n":109,"o":68.705,"t":"2026-10-16T18:10:00Z","v":18630,"vw":68.688707},{"c":68.625,"h":68.7,"l":68.625,"n":119,"o":68.69,"t":"2026-10-16T18:15:00Z","v":22407,"vw":68.644456},{"c":68.62,"h":68.6397,"l":68.58,"n":156,"o":68.62,"t":"2026-10-16T18:20:00Z","v":44712,"vw":68.595364},{"c":68.61,"h":68.635,"l":68.5699,"n":109,"o":68.625,"t":"2026-10-16T18:25:00Z","v":16942,"vw":68.608454},{"c":68.64,"h":68.645,"l":68.5735,"n":86,"o":68.6,"t":"2026-10-16T18:30:00Z","v":8405,"vw":68.619055},{"c":68.62,"h":68.6419,"l":68.58,"n":81,"o":68.64,"t":"2026-10-16T18:35:00Z","v":14792,"vw":68.599225},{"c":68.61,"h":68.645,"l":68.58,"n":87,"o":68.645,"t":"2026-10-16T18:40:00Z","v":83118,"vw":68.602281},{"c":68.605,"h":68.6483,"l":68.59,"n":115,"o":68.62,"t":"2026-10-16T18:45:00Z","v":19377,"vw":68.606355},{"c":68.5541,"h":68.615,"l":68.55,"n":106,"o":68.615,"t":"2026-10-16T18:50:00Z","v":40636,"vw":68.578671},{"c":68.58,"h":68.58,"l":68.505,"n":108,"o":68.55,"t":"2026-10-16T18:55:00Z","v":13479,"vw":68.534428},{"c":68.545,"h":68.595,"l":68.54,"n":141,"o":68.57,"t":"2026-10-16T19:00:00Z","v":23553,"vw":68.564908},{"c":68.51,"h":68.57,"l":68.4741,"n":147,"o":68.5399,"t":"2026-10-16T19:05:00Z","v":28817,"vw":68.520596},{"c":68.67,"h":68.67,"l":68.52,"n":227,"o":68.52,"t":"2026-10-16T19:10:00Z","v":57161,"vw":68.599895},{"c":68.63,"h":68.705,"l":68.585,"n":165,"o":68.68,"t":"2026-10-16T19:15:00Z","v":24436,"vw":68.637921},{"c":68.685,"h":68.69,"l":68.62,"n":142,"o":68.62,"t":"2026-10-16T19:20:00Z","v":27526,"vw":68.663445},{"c":68.69,"h":68.69,"l":68.64,"n":185,"o":68.675,"t":"2026-10-16T19:25:00Z","v":95486,"vw":68.661511},{"c":68.65,"h":68.72,"l":68.605,"n":357,"o":68.7,"t":"2026-10-16T19:30:00Z","v":46751,"vw":68.648354},{"c":68.62,"h":68.685,"l":68.6,"n":176,"o":68.65,"t":"2026-10-16T19:35:00Z","v":26479,"vw":68.634544},{"c":68.58,"h":68.62,"l":68.565,"n":158,"o":68.615,"t":"2026-10-16T19:40:00Z","v":13601,"vw":68.597698},{"c":68.63,"h":68.65,"l":68.575,"n":212,"o":68.59,"t":"2026-10-16T19:45:00Z","v":26884,"vw":68.619118},{"c":68.69,"h":68.705,"l":68.63,"n":266,"o":68.63,"t":"2026-10-16T19:50:00Z","v":71304,"vw":68.66383},{"c":68.69,"h":68.73,"l":68.66,"n":259,"o":68.67,"t":"2026-10-16T19:55:00Z","v":69044,"vw":68.697704},{"c":68.7,"h":68.7,"l":68.7,"n":6,"o":68.7,"t":"2026-10-16T20:00:00Z","v":23256,"vw":68.7},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-19T08:00:00Z","v":1667,"vw":69.34},{"c":69.0777,"h":69.13,"l":69.07,"n":198,"o":69.13,"t":"2026-10-19T13:30:00Z","v":45387,"vw":69.088805},{"c":69.05,"h":69.1,"l":69.03,"n":111,"o":69.08,"t":"2026-10-19T13:35:00Z","v":16464,"vw":69.066105},{"c":69.0659,"h":69.085,"l":69.03,"n":67,"o":69.05,"t":"2026-10-19T13:40:00Z","v":7855,"vw":69.065169},{"c":69.015,"h":69.045,"l":69.0018,"n":105,"o":69.04,"t":"2026-10-19T13:45:00Z","v":17922,"vw":69.03203},{"c":68.9899,"h":69.05,"l":68.97,"n":80,"o":69.025,"t":"2026-10-19T13:50:00Z","v":11964,"vw":68.996962},{"c":68.99,"h":69.02,"l":68.965,"n":109,"o":68.98,"t":"2026-10-19T13:55:00Z","v":10438,"vw":68.992611},{"c":68.955,"h":69,"l":68.925,"n":168,"o":68.99,"t":"2026-10-19T14:00:00Z","v":12113,"vw":68.95831},{"c":69,"h":69,"l":68.954,"n":109,"o":68.954,"t":"2026-10-19T14:05:00Z","v":10682,"vw":68.977017},{"c":69.15,"h":69.15,"l":68.985,"n":236,"o":68.9948,"t":"2026-10-19T14:10:00Z","v":19202,"vw":69.063052},{"c":69.175,"h":69.215,"l":69.15,"n":150,"o":69.155,"t":"2026-10-19T14:15:00Z","v":25337,"vw":69.175627},{"c":69.2,"h":69.2,"l":69.15,"n":111,"o":69.185,"t":"2026-10-19T14:20:00Z","v":21757,"vw":69.179188},{"c":69.15,"h":69.19,"l":69.15,"n":94,"o":69.19,"t":"2026-10-19T14:25:00Z","v":7062,"vw":69.17382},{"c":69.055,"h":69.135,"l":69.035,"n":115,"o":69.135,"t":"2026-10-19T14:30:00Z","v":14345,"vw":69.07781},{"c":69.05,"h":69.09,"l":69.05,"n":162,"o":69.06,"t":"2026-10-19T14:35:00Z","v":5949,"vw":69.078212},{"c":69.08,"h":69.1151,"l":69.07,"n":96,"o":69.105,"t":"2026-10-19T14:40:00Z","v":97578,"vw":69.109131},{"c":69.11,"h":69.155,"l":69.095,"n":103,"o":69.095,"t":"2026-10-19T14:45:00Z","v":25475,"vw":69.122631},{"c":69.145,"h":69.145,"l":69.085,"n":66,"o":69.09,"t":"2026-10-19T14:50:00Z","v":5285,"vw":69.108019},{"c":69.155,"h":69.165,"l":69.1341,"n":69,"o":69.1462,"t":"2026-10-19T14:55:00Z","v":8426,"vw":69.15505},{"c":69.185,"h":69.205,"l":69.16,"n":116,"o":69.165,"t":"2026-10-19T15:00:00Z","v":20789,"vw":69.181194},{"c":69.205,"h":69.225,"l":69.18,"n":68,"o":69.18,"t":"2026-10-19T15:05:00Z","v":6786,"vw":69.2039},{"c":69.205,"h":69.235,"l":69.185,"n":105,"o":69.1901,"t":"2026-10-19T15:10:00Z","v":608491,"vw":69.200231},{"c":69.2458,"h":69.255,"l":69.2,"n":70,"o":69.2,"t":"2026-10-19T15:15:00Z","v":4168,"vw":69.229311},{"c":69.295,"h":69.305,"l":69.245,"n":113,"o":69.245,"t":"2026-10-19T15:20:00Z","v":16645,"vw":69.271706},{"c":69.315,"h":69.33,"l":69.295,"n":82,"o":69.295,"t":"2026-10-19T15:25:00Z","v":175009,"vw":69.300644},{"c":69.3099,"h":69.315,"l":69.27,"n":96,"o":69.31,"t":"2026-10-19T15:30:00Z","v":31122,"vw":69.298618},{"c":69.3358,"h":69.355,"l":69.295,"n":114,"o":69.31,"t":"2026-10-19T15:35:00Z","v":17708,"vw":69.329672},{"c":69.325,"h":69.3471,"l":69.31,"n":81,"o":69.32,"t":"2026-10-19T15:40:00Z","v":13860,"vw":69.329046},{"c":69.3003,"h":69.325,"l":69.2801,"n":70,"o":69.325,"t":"2026-10-19T15:45:00Z","v":6671,"vw":69.303326},{"c":69.3,"h":69.329,"l":69.3,"n":86,"o":69.315,"t":"2026-10-19T15:50:00Z","v":9151,"vw":69.312871},{"c":69.27,"h":69.32,"l":69.265,"n":94,"o":69.29,"t":"2026-10-19T15:55:00Z","v":16223,"vw":69.303239},{"c":69.18,"h":69.26,"l":69.14,"n":118,"o":69.26,"t":"2026-10-19T16:00:00Z","v":18767,"vw":69.197747},{"c":69.16,"h":69.175,"l":69.12,"n":87,"o":69.175,"t":"2026-10-19T16:05:00Z","v":7798,"vw":69.150749},{"c":69.185,"h":69.185,"l":69.16,"n":60,"o":69.165,"t":"2026-10-19T16:10:00Z","v":9947,"vw":69.178807},{"c":69.17,"h":69.205,"l":69.17,"n":66,"o":69.185,"t":"2026-10-19T16:15:00Z","v":10126,"vw":69.187428},{"c":69.145,"h":69.165,"l":69.134,"n":75,"o":69.165,"t":"2026-10-19T16:20:00Z","v":14732,"vw":69.150277},{"c":69.145,"h":69.155,"l":69.12,"n":72,"o":69.1501,"t":"2026-10-19T16:25:00Z","v":11649,"vw":69.135308},{"c":69.135,"h":69.14,"l":69.0959,"n":99,"o":69.14,"t":"2026-10-19T16:30:00Z","v":11384,"vw":69.12159},{"c":69.125,"h":69.1446,"l":69.12,"n":61,"o":69.135,"t":"2026-10-19T16:35:00Z","v":5354,"vw":69.127846},{"c":69.14,"h":69.146,"l":69.115,"n":103,"o":69.125,"t":"2026-10-19T16:40:00Z","v":10475,"vw":69.135866},{"c":69.1,"h":69.13,"l":69.09,"n":66,"o":69.126,"t":"2026-10-19T16:45:00Z","v":10297,"vw":69.109544},{"c":69.0872,"h":69.105,"l":69.08,"n":62,"o":69.1,"t":"2026-10-19T16:50:00Z","v":13483,"vw":69.0996},{"c":69.075,"h":69.103,"l":69.075,"n":57,"o":69.0875,"t":"2026-10-19T16:55:00Z","v":8223,"vw":69.089474},{"c":69.089,"h":69.095,"l":69.06,"n":86,"o":69.075,"t":"2026-10-19T17:00:00Z","v":12660,"vw":69.073906},{"c":69.045,"h":69.08,"l":69.045,"n":73,"o":69.075,"t":"2026-10-19T17:05:00Z","v":9548,"vw":69.063176},{"c":69.08,"h":69.08,"l":69.055,"n":66,"o":69.0599,"t":"2026-10-19T17:10:00Z","v":6206,"vw":69.062111},{"c":69.06,"h":69.095,"l":69.06,"n":77,"o":69.07,"t":"2026-10-19T17:15:00Z","v":17177,"vw":69.074059},{"c":69.055,"h":69.07,"l":69.045,"n":75,"o":69.06,"t":"2026-10-19T17:20:00Z","v":14697,"vw":69.053996},{"c":69.085,"h":69.09,"l":69.055,"n":91,"o":69.0599,"t":"2026-10-19T17:25:00Z","v":49734,"vw":69.085551},{"c":69.075,"h":69.09,"l":69.065,"n":70,"o":69.075,"t":"2026-10-19T17:30:00Z","v":5740,"vw":69.077478},{"c":69.065,"h":69.0754,"l":69.045,"n":63,"o":69.0754,"t":"2026-10-19T17:35:00Z","v":9718,"vw":69.061514},{"c":69.065,"h":69.08,"l":69.0425,"n":105,"o":69.0699,"t":"2026-10-19T17:40:00Z","v":13833,"vw":69.060056},{"c":69.035,"h":69.055,"l":69.01,"n":99,"o":69.04,"t":"2026-10-19T17:45:00Z","v":16851,"vw":69.042712},{"c":69.0499,"h":69.05,"l":69.0099,"n":164,"o":69.03,"t":"2026-10-19T17:50:00Z","v":286749,"vw":69.030308},{"c":69.075,"h":69.075,"l":69.02,"n":98,"o":69.045,"t":"2026-10-19T17:55:00Z","v":9846,"vw":69.046523},{"c":69.04,"h":69.085,"l":69.01,"n":98,"o":69.08,"t":"2026-10-19T18:00:00Z","v":13184,"vw":69.046663},{"c":69.07,"h":69.07,"l":69.035,"n":90,"o":69.045,"t":"2026-10-19T18:05:00Z","v":16861,"vw":69.048011},{"c":69.105,"h":69.105,"l":69.065,"n":81,"o":69.065,"t":"2026-10-19T18:10:00Z","v":3083,"vw":69.087647},{"c":69.105,"h":69.1099,"l":69.0861,"n":94,"o":69.0899,"t":"2026-10-19T18:15:00Z","v":17575,"vw":69.099025},{"c":69.055,"h":69.095,"l":69.0461,"n":102,"o":69.095,"t":"2026-10-19T18:20:00Z","v":71151,"vw":69.056249},{"c":69.03,"h":69.055,"l":69.01,"n":109,"o":69.05,"t":"2026-10-19T18:25:00Z","v":15274,"vw":69.031281},{"c":69.005,"h":69.0399,"l":69.005,"n":64,"o":69.0399,"t":"2026-10-19T18:30:00Z","v":16813,"vw":69.027261},{"c":69.045,"h":69.05,"l":68.99,"n":155,"o":69,"t":"2026-10-19T18:35:00Z","v":24395,"vw":69.036712},{"c":69.055,"h":69.055,"l":69.035,"n":138,"o":69.045,"t":"2026-10-19T18:40:00Z","v":23567,"vw":69.048446},{"c":69.0629,"h":69.0861,"l":69.06,"n":69,"o":69.06,"t":"2026-10-19T18:45:00Z","v":8189,"vw":69.076298},{"c":69.049,"h":69.075,"l":69.04,"n":106,"o":69.065,"t":"2026-10-19T18:50:00Z","v":21240,"vw":69.056512},{"c":69.07,"h":69.075,"l":69.045,"n":98,"o":69.045,"t":"2026-10-19T18:55:00Z","v":22709,"vw":69.059947},{"c":69.095,"h":69.095,"l":69.0601,"n":122,"o":69.0708,"t":"2026-10-19T19:00:00Z","v":18519,"vw":69.078432},{"c":69.0497,"h":69.1,"l":69.04,"n":144,"o":69.095,"t":"2026-10-19T19:05:00Z","v":21388,"vw":69.07878},{"c":69.07,"h":69.075,"l":69.05,"n":108,"o":69.055,"t":"2026-10-19T19:10:00Z","v":16103,"vw":69.064005},{"c":69.11,"h":69.11,"l":69.07,"n":122,"o":69.0759,"t":"2026-10-19T19:15:00Z","v":38066,"vw":69.086504},{"c":69.13,"h":69.13,"l":69.08,"n":177,"o":69.105,"t":"2026-10-19T19:20:00Z","v":21798,"vw":69.095491},{"c":69.095,"h":69.135,"l":69.095,"n":201,"o":69.13,"t":"2026-10-19T19:25:00Z","v":18303,"vw":69.117451},{"c":69.1,"h":69.105,"l":69.085,"n":142,"o":69.095,"t":"2026-10-19T19:30:00Z","v":23799,"vw":69.098016},{"c":69.11,"h":69.13,"l":69.1,"n":246,"o":69.1,"t":"2026-10-19T19:35:00Z","v":27156,"vw":69.120897},{"c":69.105,"h":69.129,"l":69.095,"n":200,"o":69.105,"t":"2026-10-19T19:40:00Z","v":22735,"vw":69.110138},{"c":69.08,"h":69.1,"l":69.07,"n":256,"o":69.1,"t":"2026-10-19T19:45:00Z","v":65487,"vw":69.084188},{"c":69.0157,"h":69.07,"l":68.98,"n":215,"o":69.07,"t":"2026-10-19T19:50:00Z","v":62999,"vw":69.009436},{"c":68.97,"h":69.03,"l":68.94,"n":523,"o":69.02,"t":"2026-10-19T19:55:00Z","v":152630,"vw":68.980023},{"c":68.96,"h":68.96,"l":68.96,"n":8,"o":68.96,"t":"2026-10-19T20:00:00Z","v":438189,"vw":68.96},{"c":68.97,"h":68.97,"l":68.8094,"n":3,"o":68.8094,"t":"2026-10-19T20:35:00Z","v":347,"vw":68.901867},{"c":68.755,"h":68.84,"l":68.74,"n":127,"o":68.84,"t":"2026-10-20T13:30:00Z","v":45314,"vw":68.80325},{"c":68.805,"h":68.829,"l":68.718,"n":103,"o":68.73,"t":"2026-10-20T13:35:00Z","v":19987,"vw":68.779123},{"c":68.705,"h":68.79,"l":68.66,"n":79,"o":68.79,"t":"2026-10-20T13:40:00Z","v":9503,"vw":68.71389},{"c":68.82,"h":68.82,"l":68.6601,"n":112,"o":68.6601,"t":"2026-10-20T13:45:00Z","v":31419,"vw":68.742945},{"c":68.88,"h":68.895,"l":68.8,"n":164,"o":68.8199,"t":"2026-10-20T13:50:00Z","v":15942,"vw":68.827107},{"c":69,"h":69,"l":68.88,"n":137,"o":68.88,"t":"2026-10-20T13:55:00Z","v":39637,"vw":68.969501},{"c":69.005,"h":69.0344,"l":68.97,"n":197,"o":68.97,"t":"2026-10-20T14:00:00Z","v":40452,"vw":69.000362},{"c":69.075,"h":69.105,"l":68.9899,"n":189,"o":68.9899,"t":"2026-10-20T14:05:00Z","v":48275,"vw":69.046922},{"c":69.115,"h":69.125,"l":69.05,"n":216,"o":69.075,"t":"2026-10-20T14:10:00Z","v":67578,"vw":69.0887},{"c":69.18,"h":69.185,"l":69.1199,"n":119,"o":69.135,"t":"2026-10-20T14:15:00Z","v":20491,"vw":69.146292},{"c":69.255,"h":69.2599,"l":69.175,"n":193,"o":69.18,"t":"2026-10-20T14:20:00Z","v":43543,"vw":69.205658},{"c":69.37,"h":69.37,"l":69.24,"n":140,"o":69.26,"t":"2026-10-20T14:25:00Z","v":18033,"vw":69.294518},{"c":69.3,"h":69.4,"l":69.28,"n":195,"o":69.36,"t":"2026-10-20T14:30:00Z","v":13281,"vw":69.353778},{"c":69.265,"h":69.295,"l":69.255,"n":89,"o":69.285,"t":"2026-10-20T14:35:00Z","v":9176,"vw":69.274209},{"c":69.325,"h":69.35,"l":69.275,"n":109,"o":69.28,"t":"2026-10-20T14:40:00Z","v":25428,"vw":69.316005},{"c":69.3002,"h":69.352,"l":69.3002,"n":113,"o":69.32,"t":"2026-10-20T14:45:00Z","v":13489,"vw":69.32293},{"c":69.335,"h":69.345,"l":69.3,"n":91,"o":69.31,"t":"2026-10-20T14:50:00Z","v":9933,"vw":69.320911},{"c":69.32,"h":69.36,"l":69.315,"n":103,"o":69.345,"t":"2026-10-20T14:55:00Z","v":13673,"vw":69.342827},{"c":69.235,"h":69.32,"l":69.2341,"n":146,"o":69.31,"t":"2026-10-20T15:00:00Z","v":29329,"vw":69.285537},{"c":69.23,"h":69.26,"l":69.225,"n":140,"o":69.235,"t":"2026-10-20T15:05:00Z","v":25125,"vw":69.242064},{"c":69.02,"h":69.22,"l":69,"n":277,"o":69.22,"t":"2026-10-20T15:10:00Z","v":26177,"vw":69.139126},{"c":69.115,"h":69.135,"l":69.03,"n":136,"o":69.03,"t":"2026-10-20T15:15:00Z","v":17136,"vw":69.110729},{"c":69.065,"h":69.13,"l":69.0499,"n":86,"o":69.1258,"t":"2026-10-20T15:20:00Z","v":8626,"vw":69.088453},{"c":69.065,"h":69.0901,"l":69.05,"n":92,"o":69.08,"t":"2026-10-20T15:25:00Z","v":6361,"vw":69.075256},{"c":69.02,"h":69.055,"l":69,"n":130,"o":69.055,"t":"2026-10-20T15:30:00Z","v":24025,"vw":69.021647},{"c":69.03,"h":69.05,"l":69.005,"n":128,"o":69.03,"t":"2026-10-20T15:35:00Z","v":14415,"vw":69.025663},{"c":69.095,"h":69.1141,"l":69.03,"n":92,"o":69.03,"t":"2026-10-20T15:40:00Z","v":11634,"vw":69.076828},{"c":69.065,"h":69.08,"l":69.0342,"n":104,"o":69.08,"t":"2026-10-20T15:45:00Z","v":23922,"vw":69.063406},{"c":69.12,"h":69.12,"l":69.035,"n":76,"o":69.055,"t":"2026-10-20T15:50:00Z","v":9860,"vw":69.061917},{"c":69.125,"h":69.1361,"l":69.095,"n":92,"o":69.125,"t":"2026-10-20T15:55:00Z","v":9220,"vw":69.122729},{"c":69.065,"h":69.14,"l":69.0608,"n":119,"o":69.14,"t":"2026-10-20T16:00:00Z","v":12473,"vw":69.106449},{"c":69.09,"h":69.125,"l":69.0699,"n":109,"o":69.07,"t":"2026-10-20T16:05:00Z","v":21244,"vw":69.099501},{"c":69.0642,"h":69.09,"l":69.04,"n":73,"o":69.0824,"t":"2026-10-20T16:10:00Z","v":10564,"vw":69.05811},{"c":68.995,"h":69.0897,"l":68.99,"n":106,"o":69.0799,"t":"2026-10-20T16:15:00Z","v":23201,"vw":69.033649},{"c":69.025,"h":69.045,"l":68.99,"n":73,"o":69.005,"t":"2026-10-20T16:20:00Z","v":14591,"vw":69.01591},{"c":69.06,"h":69.08,"l":69.02,"n":106,"o":69.03,"t":"2026-10-20T16:25:00Z","v":19858,"vw":69.034416},{"c":69.08,"h":69.0999,"l":69.06,"n":97,"o":69.065,"t":"2026-10-20T16:30:00Z","v":30596,"vw":69.079873},{"c":69.1,"h":69.129,"l":69.085,"n":76,"o":69.085,"t":"2026-10-20T16:35:00Z","v":7719,"vw":69.104752},{"c":69.07,"h":69.12,"l":69.07,"n":135,"o":69.085,"t":"2026-10-20T16:40:00Z","v":32087,"vw":69.104382},{"c":69.1,"h":69.105,"l":69.06,"n":77,"o":69.085,"t":"2026-10-20T16:45:00Z","v":7510,"vw":69.09713},{"c":68.995,"h":69.09,"l":68.985,"n":105,"o":69.09,"t":"2026-10-20T16:50:00Z","v":21821,"vw":69.047803},{"c":69.01,"h":69.035,"l":69.005,"n":85,"o":69.025,"t":"2026-10-20T16:55:00Z","v":10030,"vw":69.019658},{"c":69.0176,"h":69.045,"l":68.9815,"n":184,"o":69.024,"t":"2026-10-20T17:00:00Z","v":31937,"vw":69.008131},{"c":69.005,"h":69.02,"l":68.9997,"n":104,"o":69.02,"t":"2026-10-20T17:05:00Z","v":20721,"vw":69.00566},{"c":69.03,"h":69.05,"l":69,"n":93,"o":69.005,"t":"2026-10-20T17:10:00Z","v":13708,"vw":69.021573},{"c":69.0359,"h":69.055,"l":69.0201,"n":93,"o":69.034,"t":"2026-10-20T17:15:00Z","v":12149,"vw":69.03647},{"c":69.105,"h":69.11,"l":69.045,"n":113,"o":69.045,"t":"2026-10-20T17:20:00Z","v":22621,"vw":69.093917},{"c":69.1093,"h":69.11,"l":69.09,"n":76,"o":69.09,"t":"2026-10-20T17:25:00Z","v":8707,"vw":69.102333},{"c":69.095,"h":69.1299,"l":69.085,"n":135,"o":69.11,"t":"2026-10-20T17:30:00Z","v":26299,"vw":69.118154},{"c":69.105,"h":69.11,"l":69.095,"n":61,"o":69.1,"t":"2026-10-20T17:35:00Z","v":10470,"vw":69.103208},{"c":69.1099,"h":69.125,"l":69.1099,"n":88,"o":69.115,"t":"2026-10-20T17:40:00Z","v":10354,"vw":69.118252},{"c":69.1099,"h":69.125,"l":69.1001,"n":88,"o":69.115,"t":"2026-10-20T17:45:00Z","v":14580,"vw":69.109367},{"c":69.155,"h":69.155,"l":69.1125,"n":156,"o":69.115,"t":"2026-10-20T17:50:00Z","v":28367,"vw":69.124307},{"c":69.11,"h":69.14,"l":69.091,"n":82,"o":69.135,"t":"2026-10-20T17:55:00Z","v":12753,"vw":69.122508},{"c":69.1,"h":69.135,"l":69.095,"n":94,"o":69.115,"t":"2026-10-20T18:00:00Z","v":19540,"vw":69.114259},{"c":69.1099,"h":69.11,"l":69.08,"n":135,"o":69.08,"t":"2026-10-20T18:05:00Z","v":20469,"vw":69.093317},{"c":69.115,"h":69.125,"l":69.095,"n":76,"o":69.12,"t":"2026-10-20T18:10:00Z","v":112963,"vw":69.110154},{"c":69.095,"h":69.1274,"l":69.095,"n":67,"o":69.12,"t":"2026-10-20T18:15:00Z","v":5025,"vw":69.111607},{"c":69.085,"h":69.095,"l":69.08,"n":86,"o":69.095,"t":"2026-10-20T18:20:00Z","v":9465,"vw":69.085177},{"c":69.075,"h":69.08,"l":69.0601,"n":117,"o":69.0799,"t":"2026-10-20T18:25:00Z","v":17327,"vw":69.07192},{"c":69.025,"h":69.075,"l":69.025,"n":74,"o":69.075,"t":"2026-10-20T18:30:00Z","v":10015,"vw":69.051064},{"c":69.015,"h":69.02,"l":69.005,"n":110,"o":69.015,"t":"2026-10-20T18:35:00Z","v":14124,"vw":69.013645},{"c":68.975,"h":69.02,"l":68.965,"n":123,"o":69.015,"t":"2026-10-20T18:40:00Z","v":22771,"vw":69.002015},{"c":69.005,"h":69.03,"l":68.965,"n":94,"o":68.965,"t":"2026-10-20T18:45:00Z","v":12962,"vw":69.000588},{"c":69.035,"h":69.035,"l":69.005,"n":76,"o":69.015,"t":"2026-10-20T18:50:00Z","v":10709,"vw":69.013493},{"c":69.0205,"h":69.055,"l":69.0205,"n":166,"o":69.0423,"t":"2026-10-20T18:55:00Z","v":9775,"vw":69.040678},{"c":69.025,"h":69.0499,"l":69.02,"n":109,"o":69.025,"t":"2026-10-20T19:00:00Z","v":11078,"vw":69.035036},{"c":69.025,"h":69.05,"l":69.02,"n":156,"o":69.025,"t":"2026-10-20T19:05:00Z","v":36008,"vw":69.034083},{"c":69.005,"h":69.0275,"l":69.005,"n":98,"o":69.025,"t":"2026-10-20T19:10:00Z","v":33234,"vw":69.016478},{"c":68.99,"h":69.01,"l":68.99,"n":133,"o":69.0099,"t":"2026-10-20T19:15:00Z","v":37380,"vw":69.005227},{"c":68.945,"h":69,"l":68.93,"n":148,"o":68.9999,"t":"2026-10-20T19:20:00Z","v":56866,"vw":68.956009},{"c":68.965,"h":68.986,"l":68.94,"n":116,"o":68.94,"t":"2026-10-20T19:25:00Z","v":18536,"vw":68.965671},{"c":69.005,"h":69.0069,"l":68.94,"n":169,"o":68.9599,"t":"2026-10-20T19:30:00Z","v":33507,"vw":68.978829},{"c":68.95,"h":69.0005,"l":68.945,"n":123,"o":68.9999,"t":"2026-10-20T19:35:00Z","v":21886,"vw":68.960356},{"c":68.9899,"h":69.005,"l":68.9401,"n":198,"o":68.95,"t":"2026-10-20T19:40:00Z","v":25173,"vw":68.97558},{"c":69.0084,"h":69.01,"l":68.985,"n":203,"o":68.985,"t":"2026-10-20T19:45:00Z","v":20529,"vw":68.999636},{"c":69.0043,"h":69.0199,"l":68.96,"n":190,"o":68.99,"t":"2026-10-20T19:50:00Z","v":20494,"vw":68.989689},{"c":69.05,"h":69.05,"l":68.995,"n":255,"o":69.005,"t":"2026-10-20T19:55:00Z","v":39350,"vw":69.010865},{"c":69.04,"h":69.04,"l":69.04,"n":6,"o":69.04,"t":"2026-10-20T20:00:00Z","v":13664,"vw":69.04},{"c":69.5,"h":69.5,"l":69.42,"n":6,"o":69.42,"t":"2026-10-20T20:50:00Z","v":2199,"vw":69.439232},{"c":69.45,"h":69.45,"l":69.45,"n":1,"o":69.45,"t":"2026-10-21T11:00:00Z","v":144,"vw":69.45},{"c":69.5,"h":69.5,"l":69.5,"n":3,"o":69.5,"t":"2026-10-21T13:20:00Z","v":219,"vw":69.5},{"c":69.22,"h":69.3747,"l":69.2,"n":145,"o":69.35,"t":"2026-10-21T13:30:00Z","v":37211,"vw":69.281667},{"c":69.23,"h":69.245,"l":69.19,"n":124,"o":69.23,"t":"2026-10-21T13:35:00Z","v":16792,"vw":69.215762},{"c":69.165,"h":69.28,"l":69.145,"n":206,"o":69.25,"t":"2026-10-21T13:40:00Z","v":40019,"vw":69.241247},{"c":69.305,"h":69.305,"l":69.175,"n":135,"o":69.175,"t":"2026-10-21T13:45:00Z","v":25965,"vw":69.269713},{"c":69.225,"h":69.295,"l":69.215,"n":142,"o":69.295,"t":"2026-10-21T13:50:00Z","v":31759,"vw":69.256174},{"c":69.255,"h":69.2966,"l":69.245,"n":106,"o":69.245,"t":"2026-10-21T13:55:00Z","v":12377,"vw":69.274385},{"c":69.19,"h":69.26,"l":69.19,"n":130,"o":69.225,"t":"2026-10-21T14:00:00Z","v":7948,"vw":69.232581},{"c":69.1,"h":69.18,"l":69.1,"n":118,"o":69.18,"t":"2026-10-21T14:05:00Z","v":17769,"vw":69.125045},{"c":69.0599,"h":69.1,"l":69.05,"n":109,"o":69.09,"t":"2026-10-21T14:10:00Z","v":18404,"vw":69.071739},{"c":69.065,"h":69.09,"l":69.035,"n":115,"o":69.07,"t":"2026-10-21T14:15:00Z","v":27402,"vw":69.062025},{"c":69.09,"h":69.11,"l":69.035,"n":117,"o":69.065,"t":"2026-10-21T14:20:00Z","v":14446,"vw":69.073215},{"c":69.12,"h":69.135,"l":69.075,"n":118,"o":69.075,"t":"2026-10-21T14:25:00Z","v":12562,"vw":69.098768},{"c":69.175,"h":69.185,"l":69.12,"n":121,"o":69.125,"t":"2026-10-21T14:30:00Z","v":17877,"vw":69.160032},{"c":69.12,"h":69.17,"l":69.114,"n":111,"o":69.17,"t":"2026-10-21T14:35:00Z","v":14354,"vw":69.14236},{"c":69.2,"h":69.205,"l":69.115,"n":213,"o":69.115,"t":"2026-10-21T14:40:00Z","v":13001,"vw":69.141932},{"c":69.245,"h":69.26,"l":69.19,"n":112,"o":69.19,"t":"2026-10-21T14:45:00Z","v":17633,"vw":69.21175},{"c":69.2299,"h":69.2666,"l":69.2299,"n":91,"o":69.25,"t":"2026-10-21T14:50:00Z","v":16948,"vw":69.251547},{"c":69.2499,"h":69.26,"l":69.22,"n":94,"o":69.235,"t":"2026-10-21T14:55:00Z","v":16497,"vw":69.237529},{"c":69.255,"h":69.265,"l":69.235,"n":77,"o":69.24,"t":"2026-10-21T15:00:00Z","v":11471,"vw":69.254513},{"c":69.2556,"h":69.27,"l":69.245,"n":73,"o":69.255,"t":"2026-10-21T15:05:00Z","v":8189,"vw":69.257963},{"c":69.2941,"h":69.2996,"l":69.26,"n":118,"o":69.26,"t":"2026-10-21T15:10:00Z","v":23937,"vw":69.278907},{"c":69.245,"h":69.305,"l":69.245,"n":72,"o":69.29,"t":"2026-10-21T15:15:00Z","v":7620,"vw":69.261121},{"c":69.2899,"h":69.3,"l":69.24,"n":161,"o":69.2458,"t":"2026-10-21T15:20:00Z","v":33001,"vw":69.266951},{"c":69.3366,"h":69.34,"l":69.2791,"n":133,"o":69.28,"t":"2026-10-21T15:25:00Z","v":15134,"vw":69.304376},{"c":69.345,"h":69.355,"l":69.335,"n":85,"o":69.34,"t":"2026-10-21T15:30:00Z","v":11930,"vw":69.342932},{"c":69.41,"h":69.41,"l":69.345,"n":90,"o":69.355,"t":"2026-10-21T15:35:00Z","v":7772,"vw":69.382101},{"c":69.395,"h":69.41,"l":69.38,"n":94,"o":69.405,"t":"2026-10-21T15:40:00Z","v":18136,"vw":69.394498},{"c":69.425,"h":69.425,"l":69.4104,"n":77,"o":69.4199,"t":"2026-10-21T15:45:00Z","v":12002,"vw":69.417118},{"c":69.4,"h":69.435,"l":69.4,"n":74,"o":69.435,"t":"2026-10-21T15:50:00Z","v":8133,"vw":69.412773},{"c":69.41,"h":69.415,"l":69.395,"n":58,"o":69.4,"t":"2026-10-21T15:55:00Z","v":6160,"vw":69.406287},{"c":69.3941,"h":69.415,"l":69.385,"n":86,"o":69.39,"t":"2026-10-21T16:00:00Z","v":18605,"vw":69.397123},{"c":69.375,"h":69.41,"l":69.3641,"n":191,"o":69.4,"t":"2026-10-21T16:05:00Z","v":20449,"vw":69.388534},{"c":69.395,"h":69.395,"l":69.375,"n":78,"o":69.3799,"t":"2026-10-21T16:10:00Z","v":13435,"vw":69.385164},{"c":69.3942,"h":69.4,"l":69.38,"n":95,"o":69.39,"t":"2026-10-21T16:15:00Z","v":27626,"vw":69.397064},{"c":69.38,"h":69.405,"l":69.37,"n":87,"o":69.405,"t":"2026-10-21T16:20:00Z","v":41516,"vw":69.381852},{"c":69.36,"h":69.38,"l":69.345,"n":83,"o":69.38,"t":"2026-10-21T16:25:00Z","v":10464,"vw":69.361431},{"c":69.365,"h":69.375,"l":69.3501,"n":86,"o":69.365,"t":"2026-10-21T16:30:00Z","v":14281,"vw":69.365089},{"c":69.485,"h":69.49,"l":69.3601,"n":148,"o":69.365,"t":"2026-10-21T16:35:00Z","v":29235,"vw":69.41885},{"c":69.4365,"h":69.5,"l":69.4199,"n":117,"o":69.5,"t":"2026-10-21T16:40:00Z","v":90240,"vw":69.422842},{"c":69.42,"h":69.445,"l":69.41,"n":112,"o":69.435,"t":"2026-10-21T16:45:00Z","v":17572,"vw":69.424498},{"c":69.465,"h":69.465,"l":69.4161,"n":76,"o":69.419,"t":"2026-10-21T16:50:00Z","v":10621,"vw":69.454214},{"c":69.465,"h":69.48,"l":69.4601,"n":80,"o":69.475,"t":"2026-10-21T16:55:00Z","v":11558,"vw":69.469535},{"c":69.455,"h":69.48,"l":69.44,"n":88,"o":69.46,"t":"2026-10-21T17:00:00Z","v":11796,"vw":69.462494},{"c":69.49,"h":69.4959,"l":69.455,"n":61,"o":69.455,"t":"2026-10-21T17:05:00Z","v":9192,"vw":69.479789},{"c":69.5,"h":69.5069,"l":69.4802,"n":78,"o":69.495,"t":"2026-10-21T17:10:00Z","v":12971,"vw":69.495061},{"c":69.515,"h":69.525,"l":69.505,"n":83,"o":69.5051,"t":"2026-10-21T17:15:00Z","v":10411,"vw":69.516233},{"c":69.505,"h":69.5256,"l":69.505,"n":68,"o":69.515,"t":"2026-10-21T17:20:00Z","v":7364,"vw":69.51511},{"c":69.5,"h":69.505,"l":69.49,"n":93,"o":69.5,"t":"2026-10-21T17:25:00Z","v":20871,"vw":69.496674},{"c":69.46,"h":69.51,"l":69.46,"n":102,"o":69.51,"t":"2026-10-21T17:30:00Z","v":15914,"vw":69.486788},{"c":69.4659,"h":69.48,"l":69.46,"n":97,"o":69.465,"t":"2026-10-21T17:35:00Z","v":44181,"vw":69.473424},{"c":69.4842,"h":69.5099,"l":69.475,"n":70,"o":69.475,"t":"2026-10-21T17:40:00Z","v":8732,"vw":69.491359},{"c":69.475,"h":69.495,"l":69.465,"n":116,"o":69.485,"t":"2026-10-21T17:45:00Z","v":12853,"vw":69.480078},{"c":69.495,"h":69.5,"l":69.48,"n":122,"o":69.48,"t":"2026-10-21T17:50:00Z","v":17673,"vw":69.488889},{"c":69.465,"h":69.495,"l":69.465,"n":83,"o":69.495,"t":"2026-10-21T17:55:00Z","v":17467,"vw":69.483922},{"c":69.4575,"h":69.4799,"l":69.44,"n":80,"o":69.47,"t":"2026-10-21T18:00:00Z","v":16522,"vw":69.455837},{"c":69.464,"h":69.47,"l":69.45,"n":98,"o":69.454,"t":"2026-10-21T18:05:00Z","v":17564,"vw":69.459555},{"c":69.48,"h":69.48,"l":69.46,"n":88,"o":69.46,"t":"2026-10-21T18:10:00Z","v":17240,"vw":69.465722},{"c":69.495,"h":69.51,"l":69.48,"n":102,"o":69.48,"t":"2026-10-21T18:15:00Z","v":15488,"vw":69.502474},{"c":69.485,"h":69.495,"l":69.485,"n":86,"o":69.495,"t":"2026-10-21T18:20:00Z","v":6772,"vw":69.490101},{"c":69.505,"h":69.51,"l":69.485,"n":164,"o":69.485,"t":"2026-10-21T18:25:00Z","v":23814,"vw":69.497717},{"c":69.505,"h":69.5199,"l":69.5,"n":109,"o":69.505,"t":"2026-10-21T18:30:00Z","v":17275,"vw":69.50867},{"c":69.505,"h":69.515,"l":69.495,"n":115,"o":69.51,"t":"2026-10-21T18:35:00Z","v":14793,"vw":69.508135},{"c":69.515,"h":69.5271,"l":69.51,"n":149,"o":69.5101,"t":"2026-10-21T18:40:00Z","v":22478,"vw":69.517973},{"c":69.425,"h":69.52,"l":69.425,"n":195,"o":69.52,"t":"2026-10-21T18:45:00Z","v":40578,"vw":69.487401},{"c":69.44,"h":69.445,"l":69.385,"n":198,"o":69.42,"t":"2026-10-21T18:50:00Z","v":310106,"vw":69.430167},{"c":69.34,"h":69.455,"l":69.3201,"n":151,"o":69.45,"t":"2026-10-21T18:55:00Z","v":27990,"vw":69.392419},{"c":69.2699,"h":69.335,"l":69.21,"n":235,"o":69.335,"t":"2026-10-21T19:00:00Z","v":56988,"vw":69.26418},{"c":69.29,"h":69.33,"l":69.24,"n":141,"o":69.285,"t":"2026-10-21T19:05:00Z","v":25662,"vw":69.285908},{"c":69.31,"h":69.3159,"l":69.245,"n":102,"o":69.285,"t":"2026-10-21T19:10:00Z","v":17141,"vw":69.290199},{"c":69.355,"h":69.365,"l":69.3059,"n":151,"o":69.3099,"t":"2026-10-21T19:15:00Z","v":57948,"vw":69.335018},{"c":69.36,"h":69.365,"l":69.325,"n":159,"o":69.36,"t":"2026-10-21T19:20:00Z","v":26281,"vw":69.341863},{"c":69.415,"h":69.4251,"l":69.37,"n":142,"o":69.37,"t":"2026-10-21T19:25:00Z","v":23202,"vw":69.40823},{"c":69.42,"h":69.43,"l":69.405,"n":393,"o":69.43,"t":"2026-10-21T19:30:00Z","v":22238,"vw":69.413021},{"c":69.42,"h":69.42,"l":69.4,"n":160,"o":69.415,"t":"2026-10-21T19:35:00Z","v":44537,"vw":69.410582},{"c":69.425,"h":69.425,"l":69.3901,"n":137,"o":69.415,"t":"2026-10-21T19:40:00Z","v":24436,"vw":69.408015},{"c":69.47,"h":69.47,"l":69.425,"n":503,"o":69.43,"t":"2026-10-21T19:45:00Z","v":45593,"vw":69.448175},{"c":69.47,"h":69.49,"l":69.444,"n":214,"o":69.465,"t":"2026-10-21T19:50:00Z","v":34319,"vw":69.464387},{"c":69.43,"h":69.475,"l":69.42,"n":258,"o":69.475,"t":"2026-10-21T19:55:00Z","v":50773,"vw":69.450525},{"c":69.44,"h":69.44,"l":69.44,"n":7,"o":69.44,"t":"2026-10-21T20:00:00Z","v":17016,"vw":69.44},{"c":68.77,"h":68.78,"l":68.77,"n":2,"o":68.78,"t":"2026-10-22T13:00:00Z","v":200,"vw":68.775},{"c":68.74,"h":68.75,"l":68.655,"n":194,"o":68.67,"t":"2026-10-22T13:30:00Z","v":44553,"vw":68.686777},{"c":68.7541,"h":68.76,"l":68.72,"n":116,"o":68.75,"t":"2026-10-22T13:35:00Z","v":16539,"vw":68.737265},{"c":68.68,"h":68.73,"l":68.66,"n":88,"o":68.73,"t":"2026-10-22T13:40:00Z","v":24422,"vw":68.672559},{"c":68.63,"h":68.67,"l":68.5699,"n":185,"o":68.67,"t":"2026-10-22T13:45:00Z","v":40872,"vw":68.619503},{"c":68.62,"h":68.63,"l":68.56,"n":95,"o":68.63,"t":"2026-10-22T13:50:00Z","v":17673,"vw":68.595133},{"c":68.72,"h":68.7218,"l":68.62,"n":164,"o":68.62,"t":"2026-10-22T13:55:00Z","v":18871,"vw":68.687299},{"c":68.72,"h":68.76,"l":68.695,"n":176,"o":68.715,"t":"2026-10-22T14:00:00Z","v":18397,"vw":68.724393},{"c":68.6,"h":68.7297,"l":68.585,"n":195,"o":68.7297,"t":"2026-10-22T14:05:00Z","v":35429,"vw":68.622145},{"c":68.5301,"h":68.62,"l":68.5301,"n":145,"o":68.6,"t":"2026-10-22T14:10:00Z","v":21560,"vw":68.588858},{"c":68.53,"h":68.545,"l":68.475,"n":116,"o":68.54,"t":"2026-10-22T14:15:00Z","v":17320,"vw":68.509442},{"c":68.415,"h":68.515,"l":68.415,"n":205,"o":68.515,"t":"2026-10-22T14:20:00Z","v":18846,"vw":68.4654},{"c":68.315,"h":68.435,"l":68.3,"n":136,"o":68.425,"t":"2026-10-22T14:25:00Z","v":14638,"vw":68.377231},{"c":68.255,"h":68.32,"l":68.23,"n":201,"o":68.32,"t":"2026-10-22T14:30:00Z","v":35068,"vw":68.264663},{"c":68.2326,"h":68.265,"l":68.225,"n":305,"o":68.265,"t":"2026-10-22T14:35:00Z","v":25685,"vw":68.241581},{"c":68.235,"h":68.26,"l":68.22,"n":131,"o":68.2231,"t":"2026-10-22T14:40:00Z","v":13776,"vw":68.243013},{"c":68.21,"h":68.25,"l":68.18,"n":107,"o":68.23,"t":"2026-10-22T14:45:00Z","v":15562,"vw":68.215844},{"c":68.22,"h":68.22,"l":68.165,"n":78,"o":68.2099,"t":"2026-10-22T14:50:00Z","v":14099,"vw":68.184015},{"c":68.26,"h":68.26,"l":68.17,"n":99,"o":68.225,"t":"2026-10-22T14:55:00Z","v":11361,"vw":68.211112},{"c":68.215,"h":68.27,"l":68.2137,"n":115,"o":68.27,"t":"2026-10-22T15:00:00Z","v":17744,"vw":68.236552},{"c":68.22,"h":68.2399,"l":68.2,"n":91,"o":68.22,"t":"2026-10-22T15:05:00Z","v":32392,"vw":68.219791},{"c":68.1841,"h":68.24,"l":68.18,"n":189,"o":68.205,"t":"2026-10-22T15:10:00Z","v":24950,"vw":68.20256},{"c":68.3,"h":68.3,"l":68.185,"n":90,"o":68.185,"t":"2026-10-22T15:15:00Z","v":28256,"vw":68.228698},{"c":68.355,"h":68.3699,"l":68.3099,"n":89,"o":68.3099,"t":"2026-10-22T15:20:00Z","v":10611,"vw":68.333532},{"c":68.2498,"h":68.37,"l":68.2498,"n":124,"o":68.37,"t":"2026-10-22T15:25:00Z","v":17856,"vw":68.306449},{"c":68.2259,"h":68.25,"l":68.1841,"n":78,"o":68.25,"t":"2026-10-22T15:30:00Z","v":16952,"vw":68.219179},{"c":68.245,"h":68.275,"l":68.24,"n":120,"o":68.25,"t":"2026-10-22T15:35:00Z","v":44411,"vw":68.254492},{"c":68.245,"h":68.285,"l":68.16,"n":420,"o":68.24,"t":"2026-10-22T15:40:00Z","v":93837,"vw":68.222229},{"c":68.2599,"h":68.27,"l":68.23,"n":169,"o":68.25,"t":"2026-10-22T15:45:00Z","v":38436,"vw":68.247879},{"c":68.315,"h":68.3399,"l":68.26,"n":106,"o":68.26,"t":"2026-10-22T15:50:00Z","v":25349,"vw":68.318986},{"c":68.38,"h":68.39,"l":68.3261,"n":84,"o":68.335,"t":"2026-10-22T15:55:00Z","v":76159,"vw":68.378194},{"c":68.4,"h":68.445,"l":68.38,"n":124,"o":68.39,"t":"2026-10-22T16:00:00Z","v":36647,"vw":68.405245},{"c":68.425,"h":68.425,"l":68.3401,"n":116,"o":68.395,"t":"2026-10-22T16:05:00Z","v":21356,"vw":68.383085},{"c":68.405,"h":68.4265,"l":68.395,"n":120,"o":68.42,"t":"2026-10-22T16:10:00Z","v":29079,"vw":68.409628},{"c":68.445,"h":68.445,"l":68.415,"n":97,"o":68.42,"t":"2026-10-22T16:15:00Z","v":11788,"vw":68.435376},{"c":68.46,"h":68.48,"l":68.4329,"n":165,"o":68.4329,"t":"2026-10-22T16:20:00Z","v":34012,"vw":68.451577},{"c":68.44,"h":68.48,"l":68.434,"n":97,"o":68.455,"t":"2026-10-22T16:25:00Z","v":10989,"vw":68.45129},{"c":68.3401,"h":68.41,"l":68.34,"n":105,"o":68.41,"t":"2026-10-22T16:30:00Z","v":16949,"vw":68.372276},{"c":68.31,"h":68.36,"l":68.305,"n":153,"o":68.34,"t":"2026-10-22T16:35:00Z","v":97010,"vw":68.339843},{"c":68.25,"h":68.32,"l":68.24,"n":129,"o":68.315,"t":"2026-10-22T16:40:00Z","v":16917,"vw":68.283961},{"c":68.22,"h":68.27,"l":68.21,"n":167,"o":68.26,"t":"2026-10-22T16:45:00Z","v":32934,"vw":68.233209},{"c":68.26,"h":68.26,"l":68.19,"n":171,"o":68.21,"t":"2026-10-22T16:50:00Z","v":33362,"vw":68.237362},{"c":68.3313,"h":68.335,"l":68.27,"n":126,"o":68.275,"t":"2026-10-22T16:55:00Z","v":26347,"vw":68.312128},{"c":68.2299,"h":68.325,"l":68.2299,"n":130,"o":68.32,"t":"2026-10-22T17:00:00Z","v":26417,"vw":68.300007},{"c":68.21,"h":68.25,"l":68.205,"n":70,"o":68.24,"t":"2026-10-22T17:05:00Z","v":8869,"vw":68.233885},{"c":68.235,"h":68.235,"l":68.195,"n":90,"o":68.21,"t":"2026-10-22T17:10:00Z","v":12823,"vw":68.215063},{"c":68.264,"h":68.28,"l":68.22,"n":179,"o":68.24,"t":"2026-10-22T17:15:00Z","v":34789,"vw":68.260013},{"c":68.285,"h":68.31,"l":68.255,"n":120,"o":68.27,"t":"2026-10-22T17:20:00Z","v":18043,"vw":68.29328},{"c":68.305,"h":68.305,"l":68.25,"n":79,"o":68.285,"t":"2026-10-22T17:25:00Z","v":14873,"vw":68.274869},{"c":68.33,"h":68.33,"l":68.275,"n":69,"o":68.285,"t":"2026-10-22T17:30:00Z","v":7969,"vw":68.300876},{"c":68.295,"h":68.345,"l":68.2901,"n":108,"o":68.345,"t":"2026-10-22T17:35:00Z","v":29052,"vw":68.305949},{"c":68.31,"h":68.325,"l":68.28,"n":103,"o":68.2956,"t":"2026-10-22T17:40:00Z","v":23441,"vw":68.304694},{"c":68.275,"h":68.31,"l":68.27,"n":94,"o":68.3013,"t":"2026-10-22T17:45:00Z","v":8992,"vw":68.293905},{"c":68.26,"h":68.27,"l":68.24,"n":71,"o":68.26,"t":"2026-10-22T17:50:00Z","v":14023,"vw":68.257421},{"c":68.245,"h":68.285,"l":68.235,"n":124,"o":68.27,"t":"2026-10-22T17:55:00Z","v":19214,"vw":68.254863},{"c":68.145,"h":68.24,"l":68.145,"n":123,"o":68.24,"t":"2026-10-22T18:00:00Z","v":19635,"vw":68.187287},{"c":68.22,"h":68.22,"l":68.14,"n":115,"o":68.15,"t":"2026-10-22T18:05:00Z","v":40994,"vw":68.194869},{"c":68.235,"h":68.27,"l":68.22,"n":137,"o":68.23,"t":"2026-10-22T18:10:00Z","v":41724,"vw":68.240246},{"c":68.31,"h":68.315,"l":68.225,"n":136,"o":68.245,"t":"2026-10-22T18:15:00Z","v":20108,"vw":68.265883},{"c":68.31,"h":68.3401,"l":68.2999,"n":136,"o":68.3101,"t":"2026-10-22T18:20:00Z","v":57635,"vw":68.325782},{"c":68.2291,"h":68.305,"l":68.215,"n":150,"o":68.3,"t":"2026-10-22T18:25:00Z","v":24981,"vw":68.257904},{"c":68.205,"h":68.21,"l":68.18,"n":109,"o":68.21,"t":"2026-10-22T18:30:00Z","v":12890,"vw":68.193069},{"c":68.19,"h":68.21,"l":68.18,"n":136,"o":68.195,"t":"2026-10-22T18:35:00Z","v":22738,"vw":68.193655},{"c":68.215,"h":68.215,"l":68.16,"n":146,"o":68.1899,"t":"2026-10-22T18:40:00Z","v":41350,"vw":68.178566},{"c":68.195,"h":68.2299,"l":68.19,"n":135,"o":68.215,"t":"2026-10-22T18:45:00Z","v":44519,"vw":68.208109},{"c":68.185,"h":68.21,"l":68.18,"n":152,"o":68.19,"t":"2026-10-22T18:50:00Z","v":35084,"vw":68.195359},{"c":68.1701,"h":68.215,"l":68.1701,"n":85,"o":68.19,"t":"2026-10-22T18:55:00Z","v":26535,"vw":68.203412},{"c":68.18,"h":68.18,"l":68.13,"n":204,"o":68.17,"t":"2026-10-22T19:00:00Z","v":35067,"vw":68.146371},{"c":68.2,"h":68.2199,"l":68.17,"n":158,"o":68.18,"t":"2026-10-22T19:05:00Z","v":35087,"vw":68.200829},{"c":68.205,"h":68.2557,"l":68.18,"n":160,"o":68.195,"t":"2026-10-22T19:10:00Z","v":40990,"vw":68.222452},{"c":68.225,"h":68.235,"l":68.2,"n":120,"o":68.205,"t":"2026-10-22T19:15:00Z","v":24865,"vw":68.210122},{"c":68.23,"h":68.265,"l":68.21,"n":149,"o":68.235,"t":"2026-10-22T19:20:00Z","v":54877,"vw":68.233567},{"c":68.28,"h":68.2899,"l":68.22,"n":102,"o":68.235,"t":"2026-10-22T19:25:00Z","v":26234,"vw":68.24647},{"c":68.2083,"h":68.285,"l":68.2083,"n":142,"o":68.275,"t":"2026-10-22T19:30:00Z","v":33906,"vw":68.249995},{"c":68.17,"h":68.21,"l":68.17,"n":208,"o":68.2,"t":"2026-10-22T19:35:00Z","v":210258,"vw":68.1878},{"c":68.19,"h":68.195,"l":68.16,"n":307,"o":68.17,"t":"2026-10-22T19:40:00Z","v":357849,"vw":68.177206},{"c":68.195,"h":68.2,"l":68.1433,"n":441,"o":68.185,"t":"2026-10-22T19:45:00Z","v":141502,"vw":68.170832},{"c":68.31,"h":68.32,"l":68.19,"n":453,"o":68.19,"t":"2026-10-22T19:50:00Z","v":95808,"vw":68.260825},{"c":68.35,"h":68.35,"l":68.28,"n":644,"o":68.3,"t":"2026-10-22T19:55:00Z","v":212013,"vw":68.305839},{"c":68.36,"h":68.36,"l":68.36,"n":8,"o":68.36,"t":"2026-10-22T20:00:00Z","v":28492,"vw":68.36}],"history":[{"c":51.02,"h":51.13,"l":50.77,"n":3969,"o":50.96,"t":"2024-10-21T04:00:00Z","v":800510,"vw":50.97113},{"c":50.97,"h":51.0899,"l":50.7297,"n":3079,"o":50.77,"t":"2024-10-22T04:00:00Z","v":647574,"vw":50.937581},{"c":50.44,"h":50.84,"l":50.145,"n":3871,"o":50.84,"t":"2024-10-23T04:00:00Z","v":1510144,"vw":50.492112},{"c":50.56,"h":50.6,"l":50.295,"n":3732,"o":50.6,"t":"2024-10-24T04:00:00Z","v":1379925,"vw":50.481555},{"c":50.43,"h":50.91,"l":50.37,"n":3529,"o":50.72,"t":"2024-10-25T04:00:00Z","v":1346145,"vw":50.621935},{"c":50.62,"h":50.74,"l":50.54,"n":2945,"o":50.74,"t":"2024-10-28T04:00:00Z","v":774636,"vw":50.664261},{"c":50.65,"h":50.77,"l":50.2901,"n":3684,"o":50.47,"t":"2024-10-29T04:00:00Z","v":759781,"vw":50.653119},{"c":50.57,"h":50.89,"l":50.49,"n":4078,"o":50.72,"t":"2024-10-30T04:00:00Z","v":825196,"vw":50.700864},{"c":49.54,"h":50.27,"l":49.505,"n":5041,"o":50.27,"t":"2024-10-31T04:00:00Z","v":1180214,"vw":49.764356},{"c":49.74,"h":50.165,"l":49.74,"n":4921,"o":49.84,"t":"2024-11-01T04:00:00Z","v":923820,"vw":49.934087},{"c":49.76,"h":49.9837,"l":49.595,"n":3867,"o":49.82,"t":"2024-11-04T05:00:00Z","v":881860,"vw":49.822181},{"c":50.4,"h":50.405,"l":49.85,"n":3801,"o":49.88,"t":"2024-11-05T05:00:00Z","v":955847,"vw":50.256016},{"c":51.73,"h":51.8,"l":51.2197,"n":4100,"o":51.42,"t":"2024-11-06T05:00:00Z","v":977006,"vw":51.567675},{"c":52.13,"h":52.2007,"l":51.86,"n":4440,"o":51.92,"t":"2024-11-07T05:00:00Z","v":894949,"vw":52.04874},{"c":52.3,"h":52.45,"l":52.18,"n":10842,"o":52.26,"t":"2024-11-08T05:00:00Z","v":7828023,"vw":52.323951},{"c":52.36,"h":52.5,"l":52.24,"n":4829,"o":52.49,"t":"2024-11-11T05:00:00Z","v":1828184,"vw":52.341914},{"c":52.32,"h":52.4689,"l":52.11,"n":4706,"o":52.37,"t":"2024-11-12T05:00:00Z","v":1126640,"vw":52.344956},{"c":52.34,"h":52.53,"l":52.1266,"n":3656,"o":52.38,"t":"2024-11-13T05:00:00Z","v":1521404,"vw":52.400811},{"c":52.06,"h":52.38,"l":51.9678,"n":4360,"o":52.36,"t":"2024-11-14T05:00:00Z","v":1336461,"vw":52.136293},{"c":51.43,"h":51.7652,"l":51.2446,"n":4485,"o":51.71,"t":"2024-11-15T05:00:00Z","v":1162814,"vw":51.414527},{"c":51.58,"h":51.716,"l":51.3497,"n":4644,"o":51.41,"t":"2024-11-18T05:00:00Z","v":1091307,"vw":51.555406},{"c":51.81,"h":51.8697,"l":51.22,"n":5385,"o":51.22,"t":"2024-11-19T05:00:00Z","v":1806967,"vw":51.703127},{"c":51.82,"h":51.86,"l":51.29,"n":4761,"o":51.82,"t":"2024-11-20T05:00:00Z","v":1779670,"vw":51.559529},{"c":52.05,"h":52.1864,"l":51.53,"n":4513,"o":52.17,"t":"2024-11-21T05:00:00Z","v":1202939,"vw":52.034882},{"c":52.15,"h":52.229,"l":51.96,"n":5146,"o":52.06,"t":"2024-11-22T05:00:00Z","v":1330643,"vw":52.10657},{"c":52.28,"h":52.57,"l":52.0809,"n":5125,"o":52.42,"t":"2024-11-25T05:00:00Z","v":1143680,"vw":52.277137},{"c":52.61,"h":52.65,"l":52.37,"n":4799,"o":52.42,"t":"2024-11-26T05:00:00Z","v":2033891,"vw":52.543206},{"c":52.4,"h":52.6,"l":52.28,"n":4256,"o":52.6,"t":"2024-11-27T05:00:00Z","v":1577292,"vw":52.420141},{"c":52.74,"h":52.83,"l":52.48,"n":2021,"o":52.51,"t":"2024-11-29T05:00:00Z","v":742777,"vw":52.692854},{"c":52.89,"h":52.9499,"l":52.76,"n":4939,"o":52.83,"t":"2024-12-02T05:00:00Z","v":1106909,"vw":52.872145},{"c":52.99,"h":52.99,"l":52.8023,"n":4372,"o":52.94,"t":"2024-12-03T05:00:00Z","v":906268,"vw":52.907651},{"c":53.33,"h":53.365,"l":53.07,"n":4551,"o":53.21,"t":"2024-12-04T05:00:00Z","v":1047826,"vw":53.223028},{"c":53.32,"h":53.495,"l":53.28,"n":4149,"o":53.39,"t":"2024-12-05T05:00:00Z","v":1236417,"vw":53.407186},{"c":53.35,"h":53.46,"l":53.2604,"n":4163,"o":53.4,"t":"2024-12-06T05:00:00Z","v":1128600,"vw":53.332977},{"c":52.93,"h":53.325,"l":52.8601,"n":4572,"o":53.31,"t":"2024-12-09T05:00:00Z","v":1099220,"vw":52.961655},{"c":52.85,"h":53.15,"l":52.77,"n":4390,"o":53.06,"t":"2024-12-10T05:00:00Z","v":1074041,"vw":52.953091},{"c":53.31,"h":53.3599,"l":53.07,"n":3806,"o":53.13,"t":"2024-12-11T05:00:00Z","v":1252982,"vw":53.292032},{"c":52.94,"h":53.26,"l":52.94,"n":4616,"o":53.17,"t":"2024-12-12T05:00:00Z","v":1107388,"vw":53.139793},{"c":52.98,"h":53.24,"l":52.82,"n":4482,"o":53.19,"t":"2024-12-13T05:00:00Z","v":1009061,"vw":52.971064},{"c":53.12,"h":53.225,"l":52.985,"n":5202,"o":53.12,"t":"2024-12-16T05:00:00Z","v":1309745,"vw":53.14583},{"c":52.76,"h":52.8,"l":52.585,"n":5954,"o":52.78,"t":"2024-12-17T05:00:00Z","v":1329433,"vw":52.681135},{"c":51.2,"h":52.9999,"l":51.2,"n":7258,"o":52.8,"t":"2024-12-18T05:00:00Z","v":1371006,"vw":52.353799},{"c":51.25,"h":51.809,"l":51.2201,"n":5642,"o":51.71,"t":"2024-12-19T05:00:00Z","v":1480079,"vw":51.5298},{"c":51.74,"h":52.17,"l":50.84,"n":5806,"o":51.01,"t":"2024-12-20T05:00:00Z","v":1572085,"vw":51.782508},{"c":52.08,"h":52.1255,"l":51.4704,"n":4047,"o":51.75,"t":"2024-12-23T05:00:00Z","v":1170072,"vw":51.884505},{"c":52.63,"h":52.63,"l":52.14,"n":2441,"o":52.17,"t":"2024-12-24T05:00:00Z","v":647135,"vw":52.461316},{"c":52.61,"h":52.71,"l":52.36,"n":4066,"o":52.5,"t":"2024-12-26T05:00:00Z","v":883321,"vw":52.596579},{"c":52.02,"h":52.33,"l":51.63,"n":3422,"o":52.33,"t":"2024-12-27T05:00:00Z","v":927810,"vw":51.913719},{"c":51.49,"h":51.79,"l":51.12,"n":4261,"o":51.36,"t":"2024-12-30T05:00:00Z","v":1095392,"vw":51.605025},{"c":51.25,"h":51.6571,"l":51.13,"n":4281,"o":51.62,"t":"2024-12-31T05:00:00Z","v":999085,"vw":51.336345},{"c":51.16,"h":51.74,"l":50.78,"n":4845,"o":51.56,"t":"2025-01-02T05:00:00Z","v":1479317,"vw":51.099553},{"c":51.78,"h":51.83,"l":51.36,"n":4767,"o":51.48,"t":"2025-01-03T05:00:00Z","v":1154348,"vw":51.694821},{"c":52.15,"h":52.525,"l":51.98,"n":4446,"o":52.15,"t":"2025-01-06T05:00:00Z","v":1299379,"vw":52.171845},{"c":51.55,"h":52.37,"l":51.415,"n":6348,"o":52.35,"t":"2025-01-07T05:00:00Z","v":1244384,"vw":51.739325},{"c":51.63,"h":51.72,"l":51.275,"n":5143,"o":51.63,"t":"2025-01-08T05:00:00Z","v":1740011,"vw":51.531548},{"c":50.75,"h":51.37,"l":50.5572,"n":5822,"o":51.37,"t":"2025-01-10T05:00:00Z","v":1586819,"vw":50.854148},{"c":50.8,"h":50.805,"l":50.27,"n":5810,"o":50.27,"t":"2025-01-13T05:00:00Z","v":1834924,"vw":50.611923},{"c":50.89,"h":51.08,"l":50.54,"n":5450,"o":51.06,"t":"2025-01-14T05:00:00Z","v":1615013,"vw":50.839528},{"c":51.87,"h":51.9899,"l":51.5,"n":4454,"o":51.69,"t":"2025-01-15T05:00:00Z","v":2283351,"vw":51.826277},{"c":51.66,"h":52.05,"l":51.625,"n":6036,"o":52,"t":"2025-01-16T05:00:00Z","v":1788183,"vw":51.820659},{"c":52.21,"h":52.3499,"l":52.03,"n":4486,"o":52.23,"t":"2025-01-17T05:00:00Z","v":1308557,"vw":52.2153},{"c":52.55,"h":52.61,"l":52.2399,"n":7442,"o":52.49,"t":"2025-01-21T05:00:00Z","v":2698024,"vw":52.535038},{"c":53.05,"h":53.13,"l":52.95,"n":6215,"o":52.96,"t":"2025-01-22T05:00:00Z","v":1819041,"vw":53.069734},{"c":53.34,"h":53.34,"l":52.93,"n":4255,"o":52.99,"t":"2025-01-23T05:00:00Z","v":2292567,"vw":53.154628},{"c":53.16,"h":53.452,"l":53.015,"n":5589,"o":53.43,"t":"2025-01-24T05:00:00Z","v":1378229,"vw":53.199271},{"c":52.37,"h":52.37,"l":51.72,"n":8235,"o":51.89,"t":"2025-01-27T05:00:00Z","v":1239814,"vw":52.151565},{"c":52.92,"h":52.9865,"l":52.18,"n":4880,"o":52.48,"t":"2025-01-28T05:00:00Z","v":2267926,"vw":52.710463},{"c":52.77,"h":52.92,"l":52.5143,"n":6340,"o":52.91,"t":"2025-01-29T05:00:00Z","v":1490550,"vw":52.755045},{"c":52.89,"h":53.0098,"l":52.46,"n":6748,"o":52.78,"t":"2025-01-30T05:00:00Z","v":2081344,"vw":52.735581},{"c":52.52,"h":53.22,"l":52.46,"n":9725,"o":53.12,"t":"2025-01-31T05:00:00Z","v":2095497,"vw":52.906302},{"c":52.22,"h":52.44,"l":51.56,"n":8638,"o":51.66,"t":"2025-02-03T05:00:00Z","v":1812396,"vw":52.202263},{"c":52.7,"h":52.79,"l":52.28,"n":6754,"o":52.4,"t":"2025-02-04T05:00:00Z","v":2596803,"vw":52.662997},{"c":52.98,"h":52.98,"l":52.51,"n":5814,"o":52.61,"t":"2025-02-05T05:00:00Z","v":1765304,"vw":52.78241},{"c":53.29,"h":53.29,"l":52.9335,"n":6005,"o":53.17,"t":"2025-02-06T05:00:00Z","v":1915272,"vw":53.146435},{"c":52.81,"h":53.47,"l":52.77,"n":6001,"o":53.35,"t":"2025-02-07T05:00:00Z","v":1548523,"vw":52.967554},{"c":53.15,"h":53.2464,"l":53.02,"n":5850,"o":53.09,"t":"2025-02-10T05:00:00Z","v":1534093,"vw":53.170368},{"c":53.25,"h":53.3074,"l":52.975,"n":5308,"o":52.98,"t":"2025-02-11T05:00:00Z","v":1709914,"vw":53.191804},{"c":53.04,"h":53.145,"l":52.66,"n":7076,"o":52.78,"t":"2025-02-12T05:00:00Z","v":1389520,"vw":52.991588},{"c":53.6,"h":53.64,"l":53.08,"n":5061,"o":53.23,"t":"2025-02-13T05:00:00Z","v":1289942,"vw":53.423826},{"c":53.72,"h":53.77,"l":53.575,"n":4337,"o":53.65,"t":"2025-02-14T05:00:00Z","v":1132063,"vw":53.69055},{"c":53.62,"h":53.83,"l":53.38,"n":4486,"o":53.81,"t":"2025-02-18T05:00:00Z","v":1172858,"vw":53.550982},{"c":53.73,"h":53.7599,"l":53.425,"n":3964,"o":53.56,"t":"2025-02-19T05:00:00Z","v":987737,"vw":53.625835},{"c":53.35,"h":53.6,"l":53.09,"n":5002,"o":53.6,"t":"2025-02-20T05:00:00Z","v":997726,"vw":53.28481},{"c":52.53,"h":53.45,"l":52.46,"n":5099,"o":53.45,"t":"2025-02-21T05:00:00Z","v":1472333,"vw":52.853636},{"c":52.22,"h":52.815,"l":52.165,"n":4931,"o":52.76,"t":"2025-02-24T05:00:00Z","v":1053321,"vw":52.470684},{"c":51.97,"h":52.25,"l":51.46,"n":5739,"o":52.24,"t":"2025-02-25T05:00:00Z","v":1271083,"vw":51.933629},{"c":52.03,"h":52.49,"l":51.795,"n":5620,"o":52.1,"t":"2025-02-26T05:00:00Z","v":1120114,"vw":52.10785},{"c":51.2,"h":52.37,"l":51.16,"n":9316,"o":52.3,"t":"2025-02-27T05:00:00Z","v":5774284,"vw":51.843969},{"c":52.13,"h":52.18,"l":51.015,"n":8504,"o":51.21,"t":"2025-02-28T05:00:00Z","v":2003868,"vw":51.445127},{"c":51.18,"h":52.375,"l":50.815,"n":9078,"o":52.31,"t":"2025-03-03T05:00:00Z","v":2128209,"vw":51.635967},{"c":50.5,"h":51.235,"l":50,"n":12867,"o":50.73,"t":"2025-03-04T05:00:00Z","v":3331995,"vw":50.616042},{"c":51.05,"h":51.21,"l":50.17,"n":8491,"o":50.51,"t":"2025-03-05T05:00:00Z","v":3363818,"vw":50.764321},{"c":50.02,"h":50.73,"l":49.765,"n":9580,"o":50.33,"t":"2025-03-06T05:00:00Z","v":2342111,"vw":50.136212},{"c":50.13,"h":50.2299,"l":49.1867,"n":8781,"o":49.84,"t":"2025-03-07T05:00:00Z","v":2733382,"vw":49.819212},{"c":48.63,"h":49.3855,"l":48.17,"n":8290,"o":49.29,"t":"2025-03-10T04:00:00Z","v":2065984,"vw":48.684958},{"c":48.39,"h":48.94,"l":47.985,"n":8099,"o":48.5,"t":"2025-03-11T04:00:00Z","v":1966720,"vw":48.441097},{"c":48.75,"h":49.09,"l":48.21,"n":8840,"o":49.03,"t":"2025-03-12T04:00:00Z","v":2428054,"vw":48.800475},{"c":48.08,"h":48.74,"l":47.92,"n":7848,"o":48.74,"t":"2025-03-13T04:00:00Z","v":2194954,"vw":48.233634},{"c":49.16,"h":49.23,"l":48.45,"n":8477,"o":48.45,"t":"2025-03-14T04:00:00Z","v":2287378,"vw":48.967631},{"c":49.46,"h":49.695,"l":49.08,"n":7527,"o":49.17,"t":"2025-03-17T04:00:00Z","v":2552670,"vw":49.450878},{"c":48.61,"h":49.09,"l":48.49,"n":6372,"o":49.02,"t":"2025-03-18T04:00:00Z","v":1930582,"vw":48.644386},{"c":49.19,"h":49.55,"l":48.65,"n":7621,"o":48.8,"t":"2025-03-19T04:00:00Z","v":2355318,"vw":49.12548},{"c":49.1,"h":49.5799,"l":48.778,"n":6540,"o":48.87,"t":"2025-03-20T04:00:00Z","v":1766291,"vw":49.159936},{"c":49.22,"h":49.255,"l":48.6499,"n":6370,"o":48.75,"t":"2025-03-21T04:00:00Z","v":1930280,"vw":48.962147},{"c":50.05,"h":50.125,"l":49.75,"n":5351,"o":49.8,"t":"2025-03-24T04:00:00Z","v":2182627,"vw":50.018259},{"c":50.28,"h":50.285,"l":50.065,"n":5876,"o":50.18,"t":"2025-03-25T04:00:00Z","v":1759628,"vw":50.174232},{"c":49.63,"h":50.32,"l":49.5091,"n":6398,"o":50.24,"t":"2025-03-26T04:00:00Z","v":1914096,"vw":49.740683},{"c":49.46,"h":49.8997,"l":49.295,"n":6156,"o":49.52,"t":"2025-03-27T04:00:00Z","v":1376575,"vw":49.613699},{"c":48.49,"h":49.4,"l":48.4136,"n":5506,"o":49.37,"t":"2025-03-28T04:00:00Z","v":1036978,"vw":48.640388},{"c":48.76,"h":48.875,"l":47.72,"n":6461,"o":47.99,"t":"2025-03-31T04:00:00Z","v":2297179,"vw":48.500496},{"c":48.93,"h":49.0769,"l":48.29,"n":5340,"o":48.59,"t":"2025-04-01T04:00:00Z","v":1529132,"vw":48.774708},{"c":49.16,"h":49.385,"l":48.3634,"n":6480,"o":48.4,"t":"2025-04-02T04:00:00Z","v":1500915,"vw":49.030218},{"c":46.81,"h":47.577,"l":46.78,"n":10315,"o":47.37,"t":"2025-04-03T04:00:00Z","v":2458969,"vw":47.186567},{"c":44.02,"h":45.72,"l":44.02,"n":13525,"o":45.46,"t":"2025-04-04T04:00:00Z","v":2863537,"vw":44.669429},{"c":44.1,"h":45.66,"l":42.1,"n":17960,"o":42.64,"t":"2025-04-07T04:00:00Z","v":6268600,"vw":43.71193},{"c":43.53,"h":45.91,"l":42.9,"n":15419,"o":45.56,"t":"2025-04-08T04:00:00Z","v":3633454,"vw":44.388082},{"c":47.41,"h":47.69,"l":43.13,"n":14868,"o":43.21,"t":"2025-04-09T04:00:00Z","v":3411998,"vw":45.205444},{"c":45.89,"h":46.65,"l":44.605,"n":16207,"o":46.56,"t":"2025-04-10T04:00:00Z","v":2802535,"vw":45.781555},{"c":46.68,"h":46.8547,"l":45.54,"n":11164,"o":45.79,"t":"2025-04-11T04:00:00Z","v":1813871,"vw":46.389826},{"c":47.01,"h":47.53,"l":46.64,"n":8475,"o":47.53,"t":"2025-04-14T04:00:00Z","v":1467640,"vw":47.126349},{"c":46.93,"h":47.4,"l":46.8902,"n":8391,"o":47.08,"t":"2025-04-15T04:00:00Z","v":1218568,"vw":47.088593},{"c":45.9,"h":46.71,"l":45.4201,"n":9170,"o":46.39,"t":"2025-04-16T04:00:00Z","v":1772431,"vw":46.053803},{"c":45.93,"h":46.3645,"l":45.74,"n":7139,"o":46.08,"t":"2025-04-17T04:00:00Z","v":1785713,"vw":46.117627},{"c":44.92,"h":45.59,"l":44.445,"n":5576,"o":45.58,"t":"2025-04-21T04:00:00Z","v":1331536,"vw":44.754569},{"c":46.06,"h":46.23,"l":45.35,"n":6163,"o":45.38,"t":"2025-04-22T04:00:00Z","v":1435668,"vw":45.935788},{"c":46.86,"h":47.67,"l":46.72,"n":7732,"o":47.21,"t":"2025-04-23T04:00:00Z","v":1707086,"vw":47.063762},{"c":47.85,"h":47.89,"l":46.845,"n":4915,"o":46.92,"t":"2025-04-24T04:00:00Z","v":1221408,"vw":47.599235},{"c":48.21,"h":48.24,"l":47.66,"n":5760,"o":47.88,"t":"2025-04-25T04:00:00Z","v":1160628,"vw":48.073346},{"c":48.25,"h":48.445,"l":47.74,"n":5347,"o":48.26,"t":"2025-04-28T04:00:00Z","v":1422157,"vw":48.091804},{"c":48.52,"h":48.605,"l":48.04,"n":5067,"o":48.06,"t":"2025-04-29T04:00:00Z","v":1143414,"vw":48.449949},{"c":48.58,"h":48.71,"l":47.43,"n":6326,"o":48.01,"t":"2025-04-30T04:00:00Z","v":1387609,"vw":48.179445},{"c":49.09,"h":49.475,"l":49.02,"n":5581,"o":49.13,"t":"2025-05-01T04:00:00Z","v":1212721,"vw":49.298594},{"c":49.81,"h":49.94,"l":49.355,"n":18647,"o":49.55,"t":"2025-05-02T04:00:00Z","v":3606385,"vw":49.775657},{"c":49.49,"h":49.755,"l":49.352,"n":10161,"o":49.41,"t":"2025-05-05T04:00:00Z","v":3078691,"vw":49.62579},{"c":49.24,"h":49.6,"l":49.015,"n":7423,"o":49.08,"t":"2025-05-06T04:00:00Z","v":1734220,"vw":49.360328},{"c":49.47,"h":49.665,"l":49.01,"n":6165,"o":49.33,"t":"2025-05-07T04:00:00Z","v":1312676,"vw":49.37374},{"c":49.7,"h":50.17,"l":49.47,"n":6201,"o":49.84,"t":"2025-05-08T04:00:00Z","v":1644719,"vw":49.96222},{"c":49.66,"h":49.94,"l":49.511,"n":14311,"o":49.84,"t":"2025-05-09T04:00:00Z","v":2862058,"vw":49.678995},{"c":51.22,"h":51.225,"l":50.76,"n":5108,"o":51.19,"t":"2025-05-12T04:00:00Z","v":1361396,"vw":51.049622},{"c":51.65,"h":51.8199,"l":51.2692,"n":7038,"o":51.33,"t":"2025-05-13T04:00:00Z","v":1640682,"vw":51.697376},{"c":51.75,"h":51.825,"l":51.58,"n":7021,"o":51.73,"t":"2025-05-14T04:00:00Z","v":3198818,"vw":51.760367},{"c":52.04,"h":52.1499,"l":51.59,"n":8097,"o":51.59,"t":"2025-05-15T04:00:00Z","v":1686233,"vw":51.957253},{"c":52.27,"h":52.3399,"l":51.885,"n":4658,"o":52.16,"t":"2025-05-16T04:00:00Z","v":1309515,"vw":52.196323},{"c":52.33,"h":52.41,"l":51.77,"n":5039,"o":51.77,"t":"2025-05-19T04:00:00Z","v":1003459,"vw":52.220745},{"c":52.17,"h":52.26,"l":51.87,"n":7849,"o":52.12,"t":"2025-05-20T04:00:00Z","v":3268423,"vw":52.095877},{"c":51.39,"h":52.2062,"l":51.274,"n":8630,"o":51.82,"t":"2025-05-21T04:00:00Z","v":1722108,"vw":51.742375},{"c":51.38,"h":51.6999,"l":51.24,"n":8857,"o":51.37,"t":"2025-05-22T04:00:00Z","v":1705723,"vw":51.507736},{"c":51.01,"h":51.25,"l":50.69,"n":8480,"o":50.75,"t":"2025-05-23T04:00:00Z","v":2460506,"vw":51.057566},{"c":52.08,"h":52.08,"l":51.46,"n":7111,"o":51.54,"t":"2025-05-27T04:00:00Z","v":1494279,"vw":51.917786},{"c":51.79,"h":52.24,"l":51.7301,"n":6273,"o":52.14,"t":"2025-05-28T04:00:00Z","v":1632757,"vw":51.959256},{"c":51.99,"h":52.29,"l":51.67,"n":7026,"o":52.29,"t":"2025-05-29T04:00:00Z","v":1599315,"vw":51.946525},{"c":51.95,"h":52.115,"l":51.42,"n":5761,"o":51.92,"t":"2025-05-30T04:00:00Z","v":1418381,"vw":51.843602},{"c":52.24,"h":52.255,"l":51.59,"n":10429,"o":51.77,"t":"2025-06-02T04:00:00Z","v":2026062,"vw":52.039967},{"c":52.51,"h":52.6,"l":52.19,"n":7231,"o":52.24,"t":"2025-06-03T04:00:00Z","v":2684027,"vw":52.506324},{"c":52.46,"h":52.645,"l":52.4446,"n":7056,"o":52.61,"t":"2025-06-04T04:00:00Z","v":1865207,"vw":52.554061},{"c":52.17,"h":52.67,"l":52,"n":7807,"o":52.62,"t":"2025-06-05T04:00:00Z","v":1948870,"vw":52.361538},{"c":52.8,"h":52.9,"l":52.57,"n":6916,"o":52.7,"t":"2025-06-06T04:00:00Z","v":1557358,"vw":52.778863},{"c":52.74,"h":52.88,"l":52.66,"n":5933,"o":52.81,"t":"2025-06-09T04:00:00Z","v":1457133,"vw":52.805534},{"c":52.99,"h":53.0156,"l":52.64,"n":6344,"o":52.82,"t":"2025-06-10T04:00:00Z","v":1343813,"vw":52.860344},{"c":52.81,"h":53.14,"l":52.61,"n":8330,"o":53.08,"t":"2025-06-11T04:00:00Z","v":2429155,"vw":52.941487},{"c":52.95,"h":52.95,"l":52.6075,"n":8289,"o":52.7,"t":"2025-06-12T04:00:00Z","v":1921473,"vw":52.873144},{"c":52.33,"h":52.755,"l":52.235,"n":10957,"o":52.5,"t":"2025-06-13T04:00:00Z","v":2229250,"vw":52.489291},{"c":52.72,"h":52.835,"l":52.49,"n":6285,"o":52.49,"t":"2025-06-16T04:00:00Z","v":1484641,"vw":52.709448},{"c":52.29,"h":52.63,"l":52.22,"n":8528,"o":52.52,"t":"2025-06-17T04:00:00Z","v":1549736,"vw":52.416354},{"c":52.3,"h":52.6,"l":52.21,"n":10841,"o":52.3,"t":"2025-06-18T04:00:00Z","v":2150060,"vw":52.431049},{"c":52.2,"h":52.67,"l":52.08,"n":7563,"o":52.54,"t":"2025-06-20T04:00:00Z","v":1779077,"vw":52.27142},{"c":52.74,"h":52.785,"l":52.03,"n":9720,"o":52.25,"t":"2025-06-23T04:00:00Z","v":1741528,"vw":52.479017},{"c":53.29,"h":53.3852,"l":53.04,"n":6087,"o":53.11,"t":"2025-06-24T04:00:00Z","v":1627706,"vw":53.289222},{"c":53.39,"h":53.505,"l":53.245,"n":7793,"o":53.43,"t":"2025-06-25T04:00:00Z","v":2156745,"vw":53.367821},{"c":53.89,"h":53.925,"l":53.53,"n":5808,"o":53.58,"t":"2025-06-26T04:00:00Z","v":1204627,"vw":53.793816},{"c":54.21,"h":54.2852,"l":53.825,"n":7497,"o":53.96,"t":"2025-06-27T04:00:00Z","v":1428006,"vw":54.099172},{"c":54.46,"h":54.58,"l":54.19,"n":7610,"o":54.42,"t":"2025-06-30T04:00:00Z","v":1577241,"vw":54.355873},{"c":54.35,"h":54.46,"l":54.1601,"n":7636,"o":54.33,"t":"2025-07-01T04:00:00Z","v":1671312,"vw":54.359843},{"c":54.56,"h":54.57,"l":54.3,"n":6168,"o":54.36,"t":"2025-07-02T04:00:00Z","v":1924240,"vw":54.47863},{"c":55.06,"h":55.15,"l":54.75,"n":3327,"o":54.75,"t":"2025-07-03T04:00:00Z","v":931244,"vw":55.053705},{"c":54.6,"h":54.955,"l":54.395,"n":7579,"o":54.87,"t":"2025-07-07T04:00:00Z","v":1748695,"vw":54.614456},{"c":54.46,"h":54.66,"l":54.38,"n":5374,"o":54.66,"t":"2025-07-08T04:00:00Z","v":1167701,"vw":54.500182},{"c":54.79,"h":54.87,"l":54.5714,"n":5636,"o":54.69,"t":"2025-07-09T04:00:00Z","v":1232654,"vw":54.711234},{"c":54.96,"h":55.0265,"l":54.69,"n":4681,"o":54.84,"t":"2025-07-10T04:00:00Z","v":1010073,"vw":54.921138},{"c":54.83,"h":54.93,"l":54.59,"n":5026,"o":54.7,"t":"2025-07-11T04:00:00Z","v":1344235,"vw":54.844922},{"c":54.94,"h":54.9646,"l":54.72,"n":4735,"o":54.8,"t":"2025-07-14T04:00:00Z","v":1043523,"vw":54.883679},{"c":54.8,"h":55.25,"l":54.8,"n":6891,"o":55.19,"t":"2025-07-15T04:00:00Z","v":1888836,"vw":54.980735},{"c":54.94,"h":55.0207,"l":54.5,"n":7349,"o":54.99,"t":"2025-07-16T04:00:00Z","v":1601830,"vw":54.873807},{"c":55.32,"h":55.37,"l":54.94,"n":6584,"o":54.94,"t":"2025-07-17T04:00:00Z","v":1358488,"vw":55.246857},{"c":55.3,"h":55.45,"l":55.195,"n":5683,"o":55.45,"t":"2025-07-18T04:00:00Z","v":1449739,"vw":55.269659},{"c":55.45,"h":55.69,"l":55.4,"n":5671,"o":55.4,"t":"2025-07-21T04:00:00Z","v":1348727,"vw":55.587311},{"c":55.39,"h":55.55,"l":55.19,"n":7094,"o":55.55,"t":"2025-07-22T04:00:00Z","v":14013270,"vw":55.398616},{"c":55.85,"h":55.85,"l":55.52,"n":7799,"o":55.73,"t":"2025-07-23T04:00:00Z","v":1699820,"vw":55.715673},{"c":55.91,"h":56.0865,"l":55.88,"n":8207,"o":56,"t":"2025-07-24T04:00:00Z","v":1712491,"vw":56.00772},{"c":56.12,"h":56.18,"l":55.95,"n":6185,"o":55.96,"t":"2025-07-25T04:00:00Z","v":1528745,"vw":56.098099},{"c":56.07,"h":56.205,"l":55.965,"n":6480,"o":56.17,"t":"2025-07-28T04:00:00Z","v":1725419,"vw":56.089626},{"c":55.98,"h":56.375,"l":55.9335,"n":6883,"o":56.31,"t":"2025-07-29T04:00:00Z","v":1392460,"vw":56.096096},{"c":56.02,"h":56.24,"l":55.74,"n":8888,"o":56,"t":"2025-07-30T04:00:00Z","v":2700796,"vw":56.06122},{"c":55.99,"h":56.68,"l":55.9167,"n":7038,"o":56.64,"t":"2025-07-31T04:00:00Z","v":1630582,"vw":56.287061},{"c":55.03,"h":55.48,"l":54.81,"n":8633,"o":55.48,"t":"2025-08-01T04:00:00Z","v":1750118,"vw":55.045895},{"c":55.77,"h":55.7952,"l":55.39,"n":8403,"o":55.39,"t":"2025-08-04T04:00:00Z","v":2215923,"vw":55.677508},{"c":55.48,"h":55.96,"l":55.425,"n":7062,"o":55.87,"t":"2025-08-05T04:00:00Z","v":2152629,"vw":55.587408},{"c":56.02,"h":56.0859,"l":55.58,"n":6681,"o":55.63,"t":"2025-08-06T04:00:00Z","v":1867117,"vw":55.938718},{"c":56.06,"h":56.48,"l":55.8,"n":8554,"o":56.44,"t":"2025-08-07T04:00:00Z","v":1834648,"vw":56.042115},{"c":56.64,"h":56.69,"l":56.22,"n":7234,"o":56.22,"t":"2025-08-08T04:00:00Z","v":1487682,"vw":56.56664},{"c":56.49,"h":56.79,"l":56.395,"n":8438,"o":56.67,"t":"2025-08-11T04:00:00Z","v":1975726,"vw":56.590684},{"c":57.1,"h":57.1299,"l":56.57,"n":7302,"o":56.72,"t":"2025-08-12T04:00:00Z","v":1387745,"vw":56.991192},{"c":57.1,"h":57.37,"l":56.9772,"n":7717,"o":57.33,"t":"2025-08-13T04:00:00Z","v":1900960,"vw":57.124633},{"c":57.22,"h":57.28,"l":56.95,"n":8196,"o":56.96,"t":"2025-08-14T04:00:00Z","v":1990601,"vw":57.172101},{"c":56.87,"h":57.27,"l":56.835,"n":8209,"o":57.27,"t":"2025-08-15T04:00:00Z","v":1902727,"vw":56.95104},{"c":56.96,"h":56.999,"l":56.76,"n":9192,"o":56.85,"t":"2025-08-18T04:00:00Z","v":1773546,"vw":56.888041},{"c":56.6,"h":56.97,"l":56.505,"n":6498,"o":56.92,"t":"2025-08-19T04:00:00Z","v":1208006,"vw":56.675264},{"c":56.48,"h":56.6,"l":56.02,"n":8630,"o":56.6,"t":"2025-08-20T04:00:00Z","v":1798581,"vw":56.345778},{"c":56.25,"h":56.475,"l":56.085,"n":7160,"o":56.38,"t":"2025-08-21T04:00:00Z","v":1772740,"vw":56.305682},{"c":57.07,"h":57.17,"l":56.39,"n":6929,"o":56.43,"t":"2025-08-22T04:00:00Z","v":1500851,"vw":57.013581},{"c":56.9,"h":57.1599,"l":56.9,"n":8271,"o":57,"t":"2025-08-25T04:00:00Z","v":1385226,"vw":57.061682},{"c":57.21,"h":57.2357,"l":56.7799,"n":6453,"o":56.87,"t":"2025-08-26T04:00:00Z","v":1946651,"vw":57.009705},{"c":57.37,"h":57.43,"l":57.1435,"n":6428,"o":57.17,"t":"2025-08-27T04:00:00Z","v":1569706,"vw":57.352573},{"c":57.58,"h":57.6597,"l":57.24,"n":7435,"o":57.43,"t":"2025-08-28T04:00:00Z","v":1812073,"vw":57.543504},{"c":57.26,"h":57.5,"l":57.07,"n":6669,"o":57.47,"t":"2025-08-29T04:00:00Z","v":1257049,"vw":57.213906},{"c":56.77,"h":56.8,"l":56.29,"n":7147,"o":56.54,"t":"2025-09-02T04:00:00Z","v":1224816,"vw":56.576893},{"c":57.23,"h":57.255,"l":56.925,"n":8712,"o":57.18,"t":"2025-09-03T04:00:00Z","v":1813698,"vw":57.066793},{"c":57.77,"h":57.77,"l":57.24,"n":7053,"o":57.31,"t":"2025-09-04T04:00:00Z","v":1953930,"vw":57.54499},{"c":57.44,"h":58.01,"l":57.12,"n":10386,"o":57.95,"t":"2025-09-05T04:00:00Z","v":1970987,"vw":57.424494},{"c":57.58,"h":57.74,"l":57.47,"n":7235,"o":57.55,"t":"2025-09-08T04:00:00Z","v":1559417,"vw":57.576784},{"c":57.83,"h":57.835,"l":57.51,"n":8453,"o":57.6,"t":"2025-09-09T04:00:00Z","v":1981403,"vw":57.703052},{"c":57.88,"h":58.09,"l":57.75,"n":9176,"o":58.05,"t":"2025-09-10T04:00:00Z","v":2096095,"vw":57.890827},{"c":58.25,"h":58.3,"l":57.945,"n":6208,"o":58.02,"t":"2025-09-11T04:00:00Z","v":1523923,"vw":58.188593},{"c":58.36,"h":58.45,"l":58.2,"n":5337,"o":58.25,"t":"2025-09-12T04:00:00Z","v":1212520,"vw":58.350029},{"c":58.75,"h":58.787,"l":58.56,"n":6647,"o":58.57,"t":"2025-09-15T04:00:00Z","v":1651997,"vw":58.693378},{"c":58.52,"h":58.73,"l":58.46,"n":23173,"o":58.73,"t":"2025-09-16T04:00:00Z","v":41595612,"vw":58.56057},{"c":58.47,"h":58.6,"l":58.02,"n":18782,"o":58.53,"t":"2025-09-17T04:00:00Z","v":5313256,"vw":58.39923},{"c":58.71,"h":58.8981,"l":58.52,"n":15860,"o":58.72,"t":"2025-09-18T04:00:00Z","v":5373261,"vw":58.759225},{"c":59.07,"h":59.13,"l":58.735,"n":10702,"o":58.92,"t":"2025-09-19T04:00:00Z","v":3571627,"vw":58.936832},{"c":59.32,"h":59.35,"l":58.94,"n":9756,"o":58.94,"t":"2025-09-22T04:00:00Z","v":2851121,"vw":59.243686},{"c":58.97,"h":59.3553,"l":58.85,"n":13594,"o":59.32,"t":"2025-09-23T04:00:00Z","v":3773638,"vw":59.063231},{"c":58.84,"h":59.145,"l":58.675,"n":10197,"o":59.12,"t":"2025-09-24T04:00:00Z","v":3185502,"vw":58.851653},{"c":58.67,"h":58.795,"l":58.35,"n":17812,"o":58.62,"t":"2025-09-25T04:00:00Z","v":4356106,"vw":58.619655},{"c":58.93,"h":59,"l":58.58,"n":13784,"o":58.8,"t":"2025-09-26T04:00:00Z","v":3522636,"vw":58.858154},{"c":59.03,"h":59.23,"l":58.875,"n":12646,"o":59.18,"t":"2025-09-29T04:00:00Z","v":3180702,"vw":59.020227},{"c":59.2,"h":59.235,"l":58.8,"n":22508,"o":59.02,"t":"2025-09-30T04:00:00Z","v":12834027,"vw":59.056615},{"c":59.21,"h":59.34,"l":58.8345,"n":13670,"o":58.89,"t":"2025-10-01T04:00:00Z","v":4436271,"vw":59.21404},{"c":59.27,"h":59.41,"l":59.0011,"n":12888,"o":59.41,"t":"2025-10-02T04:00:00Z","v":5162302,"vw":59.188252},{"c":59.2,"h":59.49,"l":59.11,"n":16384,"o":59.28,"t":"2025-10-03T04:00:00Z","v":4165837,"vw":59.349505},{"c":59.48,"h":59.52,"l":59.1635,"n":10564,"o":59.42,"t":"2025-10-06T04:00:00Z","v":2893066,"vw":59.415105},{"c":59.23,"h":59.5671,"l":59.12,"n":13163,"o":59.56,"t":"2025-10-07T04:00:00Z","v":2379891,"vw":59.262965},{"c":59.52,"h":59.5999,"l":59.28,"n":9188,"o":59.38,"t":"2025-10-08T04:00:00Z","v":2579107,"vw":59.517444},{"c":59.42,"h":59.63,"l":59.27,"n":12851,"o":59.59,"t":"2025-10-09T04:00:00Z","v":2879525,"vw":59.382363},{"c":57.9,"h":59.7082,"l":57.865,"n":17125,"o":59.52,"t":"2025-10-10T04:00:00Z","v":3569576,"vw":58.62462},{"c":58.78,"h":58.89,"l":58.47,"n":10665,"o":58.56,"t":"2025-10-13T04:00:00Z","v":2175327,"vw":58.737647},{"c":58.71,"h":59.06,"l":57.87,"n":11716,"o":58.33,"t":"2025-10-14T04:00:00Z","v":2357004,"vw":58.728676},{"c":59.02,"h":59.45,"l":58.5,"n":15352,"o":59.18,"t":"2025-10-15T04:00:00Z","v":2417179,"vw":59.031692},{"c":58.51,"h":59.275,"l":58.2,"n":16221,"o":59.14,"t":"2025-10-16T04:00:00Z","v":2416166,"vw":58.622739},{"c":58.81,"h":58.97,"l":58.28,"n":22401,"o":58.42,"t":"2025-10-17T04:00:00Z","v":4286149,"vw":58.700496},{"c":59.48,"h":59.5856,"l":59.08,"n":13324,"o":59.08,"t":"2025-10-20T04:00:00Z","v":2511781,"vw":59.47157},{"c":59.45,"h":59.6055,"l":59.385,"n":13189,"o":59.51,"t":"2025-10-21T04:00:00Z","v":3340780,"vw":59.508363},{"c":59.06,"h":59.5299,"l":58.61,"n":14010,"o":59.52,"t":"2025-10-22T04:00:00Z","v":2844802,"vw":58.992834},{"c":59.38,"h":59.4759,"l":59.1,"n":9478,"o":59.13,"t":"2025-10-23T04:00:00Z","v":2092612,"vw":59.358689},{"c":59.94,"h":60.05,"l":59.73,"n":7092,"o":59.79,"t":"2025-10-24T04:00:00Z","v":2306520,"vw":59.986505},{"c":60.72,"h":60.74,"l":60.415,"n":7532,"o":60.48,"t":"2025-10-27T04:00:00Z","v":1656650,"vw":60.57529},{"c":60.97,"h":61.12,"l":60.685,"n":17066,"o":60.88,"t":"2025-10-28T04:00:00Z","v":4324609,"vw":60.919354},{"c":61.26,"h":61.38,"l":60.815,"n":12404,"o":61.24,"t":"2025-10-29T04:00:00Z","v":2690202,"vw":61.17486},{"c":60.62,"h":61.1,"l":60.6,"n":13258,"o":60.87,"t":"2025-10-30T04:00:00Z","v":2526268,"vw":60.856125},{"c":60.86,"h":61.185,"l":60.62,"n":11898,"o":61.17,"t":"2025-10-31T04:00:00Z","v":2421475,"vw":60.90596},{"c":61.06,"h":61.27,"l":60.7901,"n":10296,"o":61.25,"t":"2025-11-03T05:00:00Z","v":2333190,"vw":61.062381},{"c":60.3,"h":60.7299,"l":60.205,"n":10612,"o":60.37,"t":"2025-11-04T05:00:00Z","v":2889146,"vw":60.408336},{"c":60.46,"h":60.765,"l":60.11,"n":10396,"o":60.3,"t":"2025-11-05T05:00:00Z","v":2604630,"vw":60.595072},{"c":59.82,"h":60.505,"l":59.67,"n":11822,"o":60.46,"t":"2025-11-06T05:00:00Z","v":2706746,"vw":60.008702},{"c":59.82,"h":59.825,"l":58.945,"n":18272,"o":59.63,"t":"2025-11-07T05:00:00Z","v":3213584,"vw":59.381655},{"c":60.85,"h":60.935,"l":60.3,"n":7884,"o":60.4,"t":"2025-11-10T05:00:00Z","v":2138622,"vw":60.717667},{"c":60.89,"h":60.975,"l":60.53,"n":7892,"o":60.69,"t":"2025-11-11T05:00:00Z","v":1962225,"vw":60.841171},{"c":60.99,"h":61.1,"l":60.71,"n":8498,"o":61.1,"t":"2025-11-12T05:00:00Z","v":1882310,"vw":60.918816},{"c":60.01,"h":60.89,"l":59.88,"n":13418,"o":60.87,"t":"2025-11-13T05:00:00Z","v":2641972,"vw":60.203567},{"c":59.98,"h":60.3352,"l":59.1324,"n":17692,"o":59.38,"t":"2025-11-14T05:00:00Z","v":3801199,"vw":60.028216},{"c":59.51,"h":60.2,"l":59.165,"n":14847,"o":59.79,"t":"2025-11-17T05:00:00Z","v":2814729,"vw":59.611058},{"c":58.93,"h":59.39,"l":58.54,"n":27488,"o":59.1,"t":"2025-11-18T05:00:00Z","v":5725277,"vw":59.080234},{"c":59.17,"h":59.585,"l":58.77,"n":19180,"o":58.97,"t":"2025-11-19T05:00:00Z","v":3120600,"vw":59.132522},{"c":58.24,"h":60.42,"l":58.18,"n":23714,"o":60.14,"t":"2025-11-20T05:00:00Z","v":4522880,"vw":58.943238},{"c":58.62,"h":59.11,"l":57.88,"n":31854,"o":58.46,"t":"2025-11-21T05:00:00Z","v":5168970,"vw":58.563928},{"c":59.58,"h":59.695,"l":58.8955,"n":17877,"o":58.92,"t":"2025-11-24T05:00:00Z","v":3001575,"vw":59.485664},{"c":60.04,"h":60.145,"l":59.12,"n":12359,"o":59.57,"t":"2025-11-25T05:00:00Z","v":2977067,"vw":59.807769},{"c":60.47,"h":60.64,"l":60.15,"n":8735,"o":60.32,"t":"2025-11-26T05:00:00Z","v":2085727,"vw":60.507707},{"c":60.83,"h":60.84,"l":60.55,"n":5267,"o":60.57,"t":"2025-11-28T05:00:00Z","v":1254746,"vw":60.692569},{"c":60.61,"h":60.805,"l":60.4,"n":9567,"o":60.43,"t":"2025-12-01T05:00:00Z","v":1993410,"vw":60.62195},{"c":60.8,"h":60.96,"l":60.55,"n":10462,"o":60.73,"t":"2025-12-02T05:00:00Z","v":2607222,"vw":60.806207},{"c":60.84,"h":60.945,"l":60.46,"n":14615,"o":60.67,"t":"2025-12-03T05:00:00Z","v":2695673,"vw":60.810211},{"c":60.99,"h":61.03,"l":60.7399,"n":10316,"o":61.03,"t":"2025-12-04T05:00:00Z","v":2667214,"vw":60.90453},{"c":61.12,"h":61.35,"l":61.01,"n":9434,"o":61.06,"t":"2025-12-05T05:00:00Z","v":2852102,"vw":61.131427},{"c":61.01,"h":61.23,"l":60.81,"n":8647,"o":61.23,"t":"2025-12-08T05:00:00Z","v":1905765,"vw":60.958323},{"c":60.9,"h":61.185,"l":60.87,"n":10904,"o":60.98,"t":"2025-12-09T05:00:00Z","v":2998713,"vw":61.022088},{"c":61.29,"h":61.42,"l":60.73,"n":11179,"o":60.84,"t":"2025-12-10T05:00:00Z","v":2609177,"vw":61.112953},{"c":61.38,"h":61.416,"l":60.755,"n":10512,"o":61.05,"t":"2025-12-11T05:00:00Z","v":1965559,"vw":61.192603},{"c":60.68,"h":61.35,"l":60.45,"n":13180,"o":61.35,"t":"2025-12-12T05:00:00Z","v":2742302,"vw":60.777061},{"c":60.62,"h":61.05,"l":60.49,"n":9346,"o":61.05,"t":"2025-12-15T05:00:00Z","v":1875511,"vw":60.684366},{"c":60.38,"h":60.56,"l":60,"n":12495,"o":60.36,"t":"2025-12-16T05:00:00Z","v":2341978,"vw":60.296246},{"c":59.67,"h":60.52,"l":59.65,"n":16104,"o":60.46,"t":"2025-12-17T05:00:00Z","v":2788797,"vw":59.948149},{"c":60.16,"h":60.5462,"l":60.01,"n":11760,"o":60.2,"t":"2025-12-18T05:00:00Z","v":2599607,"vw":60.272296},{"c":60.76,"h":60.79,"l":60.3883,"n":8961,"o":60.41,"t":"2025-12-19T05:00:00Z","v":2005720,"vw":60.690056},{"c":61.08,"h":61.13,"l":60.87,"n":10655,"o":61.07,"t":"2025-12-22T05:00:00Z","v":2394700,"vw":61.055076},{"c":61.44,"h":61.4599,"l":60.99,"n":8155,"o":60.99,"t":"2025-12-23T05:00:00Z","v":2852337,"vw":61.359328},{"c":61.67,"h":61.72,"l":61.435,"n":4257,"o":61.45,"t":"2025-12-24T05:00:00Z","v":1363379,"vw":61.605327},{"c":61.6,"h":61.8164,"l":61.57,"n":4975,"o":61.74,"t":"2025-12-26T05:00:00Z","v":1194273,"vw":61.649193},{"c":61.35,"h":61.4754,"l":61.18,"n":7796,"o":61.37,"t":"2025-12-29T05:00:00Z","v":1737683,"vw":61.302653},{"c":61.25,"h":61.39,"l":61.2061,"n":6801,"o":61.33,"t":"2025-12-30T05:00:00Z","v":1492725,"vw":61.292278},{"c":60.81,"h":61.3,"l":60.81,"n":7309,"o":61.28,"t":"2025-12-31T05:00:00Z","v":1856956,"vw":61.033542},{"c":60.89,"h":61.31,"l":60.57,"n":15999,"o":61.2,"t":"2026-01-02T05:00:00Z","v":3936627,"vw":60.84413},{"c":61.33,"h":61.5496,"l":61.19,"n":13586,"o":61.19,"t":"2026-01-05T05:00:00Z","v":2534365,"vw":61.381895},{"c":61.58,"h":61.645,"l":61.1375,"n":9788,"o":61.31,"t":"2026-01-06T05:00:00Z","v":2204723,"vw":61.482424},{"c":61.34,"h":61.74,"l":61.3046,"n":10554,"o":61.56,"t":"2026-01-07T05:00:00Z","v":2254935,"vw":61.513446},{"c":61.17,"h":61.2999,"l":61.01,"n":13107,"o":61.23,"t":"2026-01-08T05:00:00Z","v":3000325,"vw":61.140401},{"c":61.57,"h":61.6701,"l":61.0938,"n":11231,"o":61.22,"t":"2026-01-09T05:00:00Z","v":3434065,"vw":61.540156},{"c":61.66,"h":61.76,"l":61.22,"n":8414,"o":61.22,"t":"2026-01-12T05:00:00Z","v":2329682,"vw":61.637284},{"c":61.35,"h":61.73,"l":61.15,"n":10818,"o":61.68,"t":"2026-01-13T05:00:00Z","v":2803007,"vw":61.368453},{"c":60.87,"h":61.12,"l":60.445,"n":14339,"o":61.04,"t":"2026-01-14T05:00:00Z","v":3646644,"vw":60.675373},{"c":61.1,"h":61.4865,"l":61.03,"n":13173,"o":61.35,"t":"2026-01-15T05:00:00Z","v":3653219,"vw":61.295827},{"c":61.12,"h":61.435,"l":60.975,"n":10218,"o":61.38,"t":"2026-01-16T05:00:00Z","v":2949750,"vw":61.213782},{"c":59.92,"h":60.5757,"l":59.82,"n":20038,"o":60.22,"t":"2026-01-20T05:00:00Z","v":4030508,"vw":60.175478},{"c":60.42,"h":60.775,"l":59.786,"n":16959,"o":60.06,"t":"2026-01-21T05:00:00Z","v":3779369,"vw":60.273889},{"c":60.74,"h":60.92,"l":60.5,"n":12395,"o":60.88,"t":"2026-01-22T05:00:00Z","v":3090846,"vw":60.761965},{"c":60.79,"h":60.95,"l":60.515,"n":11126,"o":60.66,"t":"2026-01-23T05:00:00Z","v":2795521,"vw":60.80801},{"c":61.25,"h":61.39,"l":60.8874,"n":14889,"o":60.95,"t":"2026-01-26T05:00:00Z","v":5472380,"vw":61.279951},{"c":61.82,"h":61.88,"l":61.505,"n":9960,"o":61.53,"t":"2026-01-27T05:00:00Z","v":2342447,"vw":61.785029},{"c":61.8,"h":61.98,"l":61.7,"n":12451,"o":61.93,"t":"2026-01-28T05:00:00Z","v":3375563,"vw":61.815017},{"c":61.83,"h":61.97,"l":60.88,"n":14022,"o":61.88,"t":"2026-01-29T05:00:00Z","v":3928210,"vw":61.476308},{"c":61.51,"h":61.86,"l":61.15,"n":16844,"o":61.65,"t":"2026-01-30T05:00:00Z","v":3842525,"vw":61.504938},{"c":61.93,"h":62.0911,"l":61.37,"n":12040,"o":61.37,"t":"2026-02-02T05:00:00Z","v":3032072,"vw":61.941362},{"c":61.64,"h":62.28,"l":61.1252,"n":17913,"o":62.2,"t":"2026-02-03T05:00:00Z","v":4439634,"vw":61.57348},{"c":60.89,"h":61.69,"l":60.504,"n":27600,"o":61.65,"t":"2026-02-04T05:00:00Z","v":6925763,"vw":61.024258},{"c":60.23,"h":60.79,"l":60.005,"n":28221,"o":60.52,"t":"2026-02-05T05:00:00Z","v":7018747,"vw":60.38015},{"c":61.57,"h":61.71,"l":60.6,"n":18941,"o":60.63,"t":"2026-02-06T05:00:00Z","v":4033549,"vw":61.315542},{"c":61.95,"h":62.165,"l":61.35,"n":11224,"o":61.44,"t":"2026-02-09T05:00:00Z","v":2942301,"vw":61.973788},{"c":61.78,"h":62.23,"l":61.7562,"n":11229,"o":62.09,"t":"2026-02-10T05:00:00Z","v":3300746,"vw":61.979452},{"c":61.86,"h":62.41,"l":61.6,"n":12731,"o":62.29,"t":"2026-02-11T05:00:00Z","v":3026195,"vw":61.957947},{"c":60.57,"h":62.04,"l":60.51,"n":17131,"o":61.96,"t":"2026-02-12T05:00:00Z","v":5000001,"vw":61.008814},{"c":60.52,"h":60.95,"l":60.15,"n":14721,"o":60.61,"t":"2026-02-13T05:00:00Z","v":2818876,"vw":60.673093},{"c":60.78,"h":61.015,"l":60.09,"n":19123,"o":60.41,"t":"2026-02-17T05:00:00Z","v":5848696,"vw":60.664623},{"c":61.08,"h":61.4,"l":60.82,"n":11889,"o":60.88,"t":"2026-02-18T05:00:00Z","v":2889076,"vw":61.146238},{"c":60.98,"h":61.126,"l":60.72,"n":12269,"o":60.82,"t":"2026-02-19T05:00:00Z","v":3365226,"vw":60.913902},{"c":61.47,"h":61.49,"l":60.73,"n":18913,"o":60.78,"t":"2026-02-20T05:00:00Z","v":4339947,"vw":61.229478},{"c":60.77,"h":61.525,"l":60.575,"n":13777,"o":61.27,"t":"2026-02-23T05:00:00Z","v":3689819,"vw":60.866592},{"c":61.25,"h":61.335,"l":60.51,"n":9320,"o":60.69,"t":"2026-02-24T05:00:00Z","v":2502318,"vw":61.111451},{"c":61.92,"h":61.975,"l":61.51,"n":8153,"o":61.51,"t":"2026-02-25T05:00:00Z","v":8928727,"vw":61.817761},{"c":61.42,"h":62,"l":60.95,"n":14451,"o":61.94,"t":"2026-02-26T05:00:00Z","v":4315472,"vw":61.405975},{"c":61.04,"h":61.12,"l":60.66,"n":13660,"o":60.79,"t":"2026-02-27T05:00:00Z","v":3049500,"vw":60.929824},{"c":61.12,"h":61.315,"l":60.32,"n":21405,"o":60.35,"t":"2026-03-02T05:00:00Z","v":10188780,"vw":61.014811},{"c":60.55,"h":60.75,"l":59.58,"n":25890,"o":60.03,"t":"2026-03-03T05:00:00Z","v":6618384,"vw":60.247529},{"c":61.08,"h":61.26,"l":60.51,"n":18974,"o":60.67,"t":"2026-03-04T05:00:00Z","v":4940133,"vw":61.040869},{"c":60.81,"h":61.17,"l":60.235,"n":26377,"o":60.84,"t":"2026-03-05T05:00:00Z","v":11165791,"vw":60.61486},{"c":59.94,"h":60.295,"l":59.73,"n":19317,"o":60,"t":"2026-03-06T05:00:00Z","v":4828397,"vw":60.054678},{"c":60.41,"h":60.53,"l":58.99,"n":22709,"o":59.31,"t":"2026-03-09T04:00:00Z","v":6350901,"vw":59.648754},{"c":60.46,"h":61.02,"l":60.25,"n":19584,"o":60.37,"t":"2026-03-10T04:00:00Z","v":5265742,"vw":60.628093},{"c":60.41,"h":60.73,"l":60.145,"n":11676,"o":60.47,"t":"2026-03-11T04:00:00Z","v":3137614,"vw":60.350659},{"c":59.55,"h":59.96,"l":59.45,"n":51782,"o":59.9,"t":"2026-03-12T04:00:00Z","v":60999197,"vw":59.668301},{"c":59.22,"h":60.145,"l":59.13,"n":23815,"o":59.83,"t":"2026-03-13T04:00:00Z","v":11326917,"vw":59.474925},{"c":59.87,"h":60.13,"l":59.695,"n":19471,"o":59.8,"t":"2026-03-16T04:00:00Z","v":8049324,"vw":59.874877},{"c":59.87,"h":60.175,"l":59.79,"n":14165,"o":60,"t":"2026-03-17T04:00:00Z","v":4392936,"vw":59.931117},{"c":59.13,"h":59.87,"l":59.0999,"n":15187,"o":59.75,"t":"2026-03-18T04:00:00Z","v":4280249,"vw":59.516554},{"c":58.96,"h":59.21,"l":58.46,"n":25662,"o":58.65,"t":"2026-03-19T04:00:00Z","v":7055856,"vw":58.834171},{"c":58.16,"h":58.9,"l":57.7914,"n":19484,"o":58.9,"t":"2026-03-20T04:00:00Z","v":6356603,"vw":58.333103},{"c":58.83,"h":59.465,"l":58.685,"n":22030,"o":59.02,"t":"2026-03-23T04:00:00Z","v":6089539,"vw":59.036843},{"c":58.74,"h":59.09,"l":58.4,"n":18596,"o":58.44,"t":"2026-03-24T04:00:00Z","v":4425586,"vw":58.801503},{"c":58.99,"h":59.355,"l":58.85,"n":15822,"o":59.2,"t":"2026-03-25T04:00:00Z","v":4597127,"vw":59.071168},{"c":57.76,"h":58.64,"l":57.745,"n":13176,"o":58.51,"t":"2026-03-26T04:00:00Z","v":3263517,"vw":58.179007},{"c":56.83,"h":57.615,"l":56.715,"n":16741,"o":57.56,"t":"2026-03-27T04:00:00Z","v":4189170,"vw":57.150554},{"c":56.43,"h":57.35,"l":56.18,"n":14465,"o":57.31,"t":"2026-03-30T04:00:00Z","v":5121257,"vw":56.542294},{"c":58.18,"h":58.27,"l":57.02,"n":23731,"o":57.12,"t":"2026-03-31T04:00:00Z","v":5206490,"vw":57.73888},{"c":58.73,"h":59.03,"l":58.53,"n":14963,"o":58.54,"t":"2026-04-01T04:00:00Z","v":3443358,"vw":58.779028},{"c":58.79,"h":58.94,"l":57.7398,"n":16186,"o":57.85,"t":"2026-04-02T04:00:00Z","v":4287079,"vw":58.609071},{"c":59.08,"h":59.17,"l":58.775,"n":13617,"o":58.87,"t":"2026-04-06T04:00:00Z","v":3391690,"vw":58.974401},{"c":59.15,"h":59.19,"l":58.385,"n":14013,"o":58.81,"t":"2026-04-07T04:00:00Z","v":4049311,"vw":58.837051},{"c":60.68,"h":60.88,"l":60.28,"n":12217,"o":60.79,"t":"2026-04-08T04:00:00Z","v":3786767,"vw":60.591466},{"c":61.21,"h":61.305,"l":60.62,"n":14861,"o":60.65,"t":"2026-04-09T04:00:00Z","v":3547291,"vw":61.061907},{"c":61.24,"h":61.51,"l":61.18,"n":10273,"o":61.32,"t":"2026-04-10T04:00:00Z","v":2620056,"vw":61.30062},{"c":61.7,"h":61.7,"l":60.925,"n":11466,"o":61.01,"t":"2026-04-13T04:00:00Z","v":2952717,"vw":61.327461},{"c":62.5,"h":62.515,"l":61.86,"n":14901,"o":61.93,"t":"2026-04-14T04:00:00Z","v":3184649,"vw":62.305635},{"c":62.92,"h":62.935,"l":62.39,"n":10743,"o":62.55,"t":"2026-04-15T04:00:00Z","v":2335802,"vw":62.694774},{"c":63.02,"h":63.065,"l":62.655,"n":13444,"o":62.99,"t":"2026-04-16T04:00:00Z","v":2729874,"vw":62.92159},{"c":63.7,"h":63.9357,"l":63.38,"n":10526,"o":63.41,"t":"2026-04-17T04:00:00Z","v":2382811,"vw":63.717689},{"c":63.56,"h":63.7064,"l":63.3501,"n":9372,"o":63.59,"t":"2026-04-20T04:00:00Z","v":1967809,"vw":63.530565},{"c":63.1,"h":63.715,"l":62.97,"n":14281,"o":63.71,"t":"2026-04-21T04:00:00Z","v":2742319,"vw":63.31247},{"c":63.76,"h":63.795,"l":63.4,"n":10477,"o":63.52,"t":"2026-04-22T04:00:00Z","v":2701875,"vw":63.63101},{"c":63.49,"h":63.925,"l":62.965,"n":16512,"o":63.6,"t":"2026-04-23T04:00:00Z","v":3198496,"vw":63.497317},{"c":63.92,"h":64.035,"l":63.51,"n":10115,"o":63.61,"t":"2026-04-24T04:00:00Z","v":2105386,"vw":63.88295},{"c":63.98,"h":63.9957,"l":63.72,"n":7897,"o":63.81,"t":"2026-04-27T04:00:00Z","v":1827804,"vw":63.903786},{"c":63.61,"h":63.7198,"l":63.325,"n":11319,"o":63.62,"t":"2026-04-28T04:00:00Z","v":2440574,"vw":63.529021},{"c":63.45,"h":63.59,"l":63.1599,"n":9947,"o":63.59,"t":"2026-04-29T04:00:00Z","v":2579369,"vw":63.353157},{"c":63.95,"h":64.09,"l":63.285,"n":8550,"o":63.62,"t":"2026-04-30T04:00:00Z","v":1610040,"vw":63.717863},{"c":64.19,"h":64.64,"l":64.12,"n":8545,"o":64.25,"t":"2026-05-01T04:00:00Z","v":1773203,"vw":64.374921},{"c":63.98,"h":64.34,"l":63.71,"n":12222,"o":64.16,"t":"2026-05-04T04:00:00Z","v":2267607,"vw":63.988434},{"c":64.53,"h":64.65,"l":64.36,"n":9849,"o":64.41,"t":"2026-05-05T04:00:00Z","v":2052947,"vw":64.555538},{"c":65.58,"h":65.62,"l":65.01,"n":10027,"o":65.07,"t":"2026-05-06T04:00:00Z","v":2794593,"vw":65.394395},{"c":65.2,"h":65.73,"l":65.03,"n":12113,"o":65.65,"t":"2026-05-07T04:00:00Z","v":3102770,"vw":65.329349},{"c":65.77,"h":65.855,"l":65.518,"n":9425,"o":65.59,"t":"2026-05-08T04:00:00Z","v":1954044,"vw":65.750789},{"c":66.08,"h":66.21,"l":65.62,"n":7772,"o":65.62,"t":"2026-05-11T04:00:00Z","v":1762081,"vw":66.056785},{"c":66,"h":66.05,"l":65.34,"n":9349,"o":65.88,"t":"2026-05-12T04:00:00Z","v":2183694,"vw":65.702214},{"c":66.44,"h":66.59,"l":65.79,"n":7724,"o":66.03,"t":"2026-05-13T04:00:00Z","v":2553771,"vw":66.342197},{"c":67.18,"h":67.31,"l":66.8,"n":9608,"o":66.88,"t":"2026-05-14T04:00:00Z","v":1880261,"vw":67.150624},{"c":66.28,"h":66.725,"l":66.21,"n":10532,"o":66.6,"t":"2026-05-15T04:00:00Z","v":2380501,"vw":66.466321},{"c":66.11,"h":66.47,"l":65.6,"n":11172,"o":66.47,"t":"2026-05-18T04:00:00Z","v":2392048,"vw":65.968392},{"c":65.64,"h":66.01,"l":65.35,"n":12513,"o":65.66,"t":"2026-05-19T04:00:00Z","v":2658376,"vw":65.670328},{"c":66.33,"h":66.45,"l":65.765,"n":16144,"o":65.92,"t":"2026-05-20T04:00:00Z","v":3365634,"vw":66.219216},{"c":66.51,"h":66.675,"l":66,"n":11565,"o":66.13,"t":"2026-05-21T04:00:00Z","v":2137585,"vw":66.347748},{"c":66.65,"h":67,"l":66.59,"n":8452,"o":66.86,"t":"2026-05-22T04:00:00Z","v":1810351,"vw":66.817812},{"c":67.21,"h":67.38,"l":67,"n":10730,"o":67.16,"t":"2026-05-26T04:00:00Z","v":1726806,"vw":67.156604},{"c":67.07,"h":67.26,"l":66.845,"n":10084,"o":67.26,"t":"2026-05-27T04:00:00Z","v":1785431,"vw":67.04359},{"c":67.33,"h":67.42,"l":66.94,"n":14502,"o":67.04,"t":"2026-05-28T04:00:00Z","v":4246085,"vw":67.293938},{"c":67.47,"h":67.625,"l":67.32,"n":12817,"o":67.47,"t":"2026-05-29T04:00:00Z","v":2549408,"vw":67.474042},{"c":67.61,"h":67.835,"l":67.28,"n":12080,"o":67.37,"t":"2026-06-01T04:00:00Z","v":2523617,"vw":67.594762},{"c":68.04,"h":68.125,"l":67.64,"n":10861,"o":67.65,"t":"2026-06-02T04:00:00Z","v":3102137,"vw":68.01118},{"c":67.65,"h":68.09,"l":67.64,"n":10200,"o":67.99,"t":"2026-06-03T04:00:00Z","v":2504531,"vw":67.780854},{"c":67.88,"h":68.03,"l":67.21,"n":12954,"o":67.34,"t":"2026-06-04T04:00:00Z","v":3342981,"vw":67.848318},{"c":65.88,"h":67.385,"l":65.745,"n":20757,"o":67.37,"t":"2026-06-05T04:00:00Z","v":5765298,"vw":66.461716},{"c":66.25,"h":66.795,"l":66.13,"n":16323,"o":66.53,"t":"2026-06-08T04:00:00Z","v":4078043,"vw":66.501416},{"c":65.92,"h":66.965,"l":64.55,"n":19291,"o":66.68,"t":"2026-06-09T04:00:00Z","v":2856518,"vw":65.562407},{"c":64.92,"h":66.145,"l":64.91,"n":16518,"o":65.63,"t":"2026-06-10T04:00:00Z","v":4228707,"vw":65.251693},{"c":66.26,"h":66.45,"l":65,"n":23417,"o":65.33,"t":"2026-06-11T04:00:00Z","v":3984801,"vw":65.721236},{"c":66.64,"h":66.8759,"l":65.98,"n":19680,"o":66.43,"t":"2026-06-12T04:00:00Z","v":3251639,"vw":66.532708},{"c":67.95,"h":68.08,"l":67.55,"n":11761,"o":67.55,"t":"2026-06-15T04:00:00Z","v":2261866,"vw":67.930231},{"c":67.61,"h":68.16,"l":67.56,"n":15931,"o":67.97,"t":"2026-06-16T04:00:00Z","v":3006655,"vw":67.782227},{"c":67.01,"h":68.01,"l":66.87,"n":20598,"o":67.81,"t":"2026-06-17T04:00:00Z","v":4181428,"vw":67.484436},{"c":67.72,"h":67.96,"l":67.525,"n":14668,"o":67.96,"t":"2026-06-18T04:00:00Z","v":2678686,"vw":67.72166},{"c":67.71,"h":68.125,"l":67.515,"n":13338,"o":67.92,"t":"2026-06-22T04:00:00Z","v":2660215,"vw":67.713271},{"c":66.61,"h":67.04,"l":66.3,"n":11494,"o":66.41,"t":"2026-06-23T04:00:00Z","v":2090736,"vw":66.762791},{"c":66.46,"h":67.1,"l":66.18,"n":17311,"o":66.65,"t":"2026-06-24T04:00:00Z","v":2762974,"vw":66.60803},{"c":66.73,"h":67.23,"l":66.1899,"n":16197,"o":67.21,"t":"2026-06-25T04:00:00Z","v":2761604,"vw":66.694701},{"c":66.18,"h":66.755,"l":65.945,"n":12848,"o":66.28,"t":"2026-06-26T04:00:00Z","v":2096361,"vw":66.4117},{"c":67.44,"h":67.48,"l":66.29,"n":11077,"o":66.72,"t":"2026-06-29T04:00:00Z","v":1772699,"vw":67.176267},{"c":68.01,"h":68.18,"l":67.45,"n":11205,"o":67.45,"t":"2026-06-30T04:00:00Z","v":2734330,"vw":67.991853},{"c":67.5,"h":67.88,"l":67.29,"n":12211,"o":67.58,"t":"2026-07-01T04:00:00Z","v":1867902,"vw":67.630049},{"c":67.13,"h":67.9676,"l":66.63,"n":15441,"o":67.71,"t":"2026-07-02T04:00:00Z","v":2039347,"vw":67.090087},{"c":67.75,"h":67.88,"l":67.55,"n":8885,"o":67.59,"t":"2026-07-06T04:00:00Z","v":1625082,"vw":67.772406},{"c":67.28,"h":67.5495,"l":66.93,"n":13104,"o":67.46,"t":"2026-07-07T04:00:00Z","v":2639770,"vw":67.218182},{"c":67.16,"h":67.235,"l":66.67,"n":12697,"o":66.92,"t":"2026-07-08T04:00:00Z","v":1962706,"vw":67.065429},{"c":67.75,"h":67.8099,"l":67.295,"n":8534,"o":67.59,"t":"2026-07-09T04:00:00Z","v":2348914,"vw":67.684909},{"c":68.14,"h":68.165,"l":67.44,"n":8548,"o":67.72,"t":"2026-07-10T04:00:00Z","v":2032795,"vw":67.936146},{"c":67.6,"h":67.979,"l":67.48,"n":11776,"o":67.85,"t":"2026-07-13T04:00:00Z","v":1758770,"vw":67.658543},{"c":68.04,"h":68.23,"l":67.81,"n":10805,"o":67.9,"t":"2026-07-14T04:00:00Z","v":2092026,"vw":68.031806},{"c":68.08,"h":68.28,"l":67.56,"n":11997,"o":68.18,"t":"2026-07-15T04:00:00Z","v":1986607,"vw":67.949685},{"c":67.45,"h":67.9,"l":67.18,"n":9540,"o":67.78,"t":"2026-07-16T04:00:00Z","v":1689648,"vw":67.549258},{"c":66.99,"h":67.37,"l":66.45,"n":13264,"o":66.54,"t":"2026-07-17T04:00:00Z","v":2544560,"vw":67.112},{"c":66.91,"h":67.575,"l":66.86,"n":9842,"o":67.33,"t":"2026-07-20T04:00:00Z","v":2107205,"vw":67.100483},{"c":67.8,"h":67.835,"l":67.29,"n":9413,"o":67.49,"t":"2026-07-21T04:00:00Z","v":1862143,"vw":67.709192},{"c":67.79,"h":68.04,"l":67.6229,"n":7194,"o":67.63,"t":"2026-07-22T04:00:00Z","v":1592323,"vw":67.89508},{"c":67.21,"h":67.51,"l":66.93,"n":12298,"o":67.25,"t":"2026-07-23T04:00:00Z","v":2483885,"vw":67.192181},{"c":67.18,"h":67.645,"l":67.0119,"n":9837,"o":67.11,"t":"2026-07-24T04:00:00Z","v":1753636,"vw":67.297461},{"c":67.01,"h":67.695,"l":66.6199,"n":10389,"o":67.63,"t":"2026-07-27T04:00:00Z","v":1628134,"vw":66.928484},{"c":66.85,"h":67.005,"l":66.365,"n":10823,"o":66.79,"t":"2026-07-28T04:00:00Z","v":1732723,"vw":66.778798},{"c":65.64,"h":66.91,"l":65.595,"n":12822,"o":66.81,"t":"2026-07-29T04:00:00Z","v":2263069,"vw":66.266262},{"c":66.92,"h":67.05,"l":66.29,"n":10635,"o":66.52,"t":"2026-07-30T04:00:00Z","v":2052400,"vw":66.743204},{"c":67.45,"h":67.65,"l":66.6306,"n":15377,"o":67.43,"t":"2026-07-31T04:00:00Z","v":1692094,"vw":67.303859},{"c":68.35,"h":68.42,"l":67.5,"n":13361,"o":67.5,"t":"2026-08-03T04:00:00Z","v":1782372,"vw":68.247105},{"c":69.63,"h":69.84,"l":68.81,"n":16204,"o":68.82,"t":"2026-08-04T04:00:00Z","v":1945246,"vw":69.527976},{"c":69.52,"h":70.2,"l":69.49,"n":15806,"o":70.01,"t":"2026-08-05T04:00:00Z","v":2040354,"vw":69.766551},{"c":69.54,"h":69.89,"l":69.4401,"n":11459,"o":69.61,"t":"2026-08-06T04:00:00Z","v":1764584,"vw":69.586639},{"c":69.99,"h":70.04,"l":69.53,"n":22232,"o":69.75,"t":"2026-08-07T04:00:00Z","v":14679626,"vw":69.894717},{"c":69.95,"h":70.15,"l":69.84,"n":13135,"o":69.96,"t":"2026-08-10T04:00:00Z","v":1857833,"vw":69.972149},{"c":69.69,"h":70.17,"l":69.6,"n":13542,"o":70.17,"t":"2026-08-11T04:00:00Z","v":1686850,"vw":69.795901},{"c":70.04,"h":70.16,"l":69.94,"n":14512,"o":70.09,"t":"2026-08-12T04:00:00Z","v":2078113,"vw":70.058626},{"c":70.33,"h":70.5101,"l":70.02,"n":9240,"o":70.11,"t":"2026-08-13T04:00:00Z","v":1635084,"vw":70.307309},{"c":70.23,"h":70.4699,"l":70.1101,"n":16067,"o":70.37,"t":"2026-08-14T04:00:00Z","v":1593940,"vw":70.231039},{"c":70.16,"h":70.445,"l":70.14,"n":7919,"o":70.26,"t":"2026-08-17T04:00:00Z","v":1561201,"vw":70.282767},{"c":69.62,"h":69.775,"l":69.49,"n":9333,"o":69.68,"t":"2026-08-18T04:00:00Z","v":1828989,"vw":69.613587},{"c":69.41,"h":69.79,"l":69.345,"n":7540,"o":69.79,"t":"2026-08-19T04:00:00Z","v":1436771,"vw":69.537242},{"c":68.86,"h":69.405,"l":68.83,"n":9145,"o":69.21,"t":"2026-08-20T04:00:00Z","v":1715712,"vw":69.037579},{"c":69.08,"h":69.28,"l":68.91,"n":9005,"o":69.26,"t":"2026-08-21T04:00:00Z","v":1701597,"vw":69.10314},{"c":68.85,"h":69.02,"l":68.675,"n":8015,"o":68.98,"t":"2026-08-24T04:00:00Z","v":1490165,"vw":68.881547},{"c":69.06,"h":69.2,"l":68.805,"n":8192,"o":69.15,"t":"2026-08-25T04:00:00Z","v":1506978,"vw":69.035519},{"c":69.13,"h":69.245,"l":68.93,"n":7774,"o":68.94,"t":"2026-08-26T04:00:00Z","v":1472082,"vw":69.100754},{"c":69.72,"h":69.79,"l":69.355,"n":7989,"o":69.47,"t":"2026-08-27T04:00:00Z","v":1752145,"vw":69.635519},{"c":69.59,"h":70.17,"l":69.4901,"n":7521,"o":69.81,"t":"2026-08-28T04:00:00Z","v":1573915,"vw":69.723662},{"c":69.47,"h":69.56,"l":69.225,"n":10348,"o":69.56,"t":"2026-08-31T04:00:00Z","v":2224254,"vw":69.411622},{"c":69.13,"h":69.38,"l":68.9108,"n":7523,"o":69,"t":"2026-09-01T04:00:00Z","v":1366194,"vw":69.131326},{"c":69.38,"h":69.515,"l":69.14,"n":7453,"o":69.22,"t":"2026-09-02T04:00:00Z","v":1422288,"vw":69.369317},{"c":70.3,"h":70.38,"l":69.71,"n":7884,"o":69.71,"t":"2026-09-03T04:00:00Z","v":1522778,"vw":70.198686},{"c":70.05,"h":70.33,"l":69.915,"n":7181,"o":70.25,"t":"2026-09-04T04:00:00Z","v":1704845,"vw":70.044061},{"c":69.78,"h":70.0349,"l":69.695,"n":9491,"o":70,"t":"2026-09-08T04:00:00Z","v":1861188,"vw":69.861319},{"c":69.59,"h":69.77,"l":69.4301,"n":8499,"o":69.63,"t":"2026-09-09T04:00:00Z","v":1748795,"vw":69.60577},{"c":69.17,"h":69.37,"l":69.065,"n":8293,"o":69.23,"t":"2026-09-10T04:00:00Z","v":1594211,"vw":69.200555},{"c":69.77,"h":69.98,"l":69.67,"n":9439,"o":69.82,"t":"2026-09-11T04:00:00Z","v":2793152,"vw":69.861291},{"c":69.15,"h":69.44,"l":68.96,"n":8401,"o":69.13,"t":"2026-09-14T04:00:00Z","v":1773995,"vw":69.236215},{"c":68.76,"h":69.02,"l":68.58,"n":8113,"o":69.02,"t":"2026-09-15T04:00:00Z","v":2293327,"vw":68.71662},{"c":68.44,"h":69.115,"l":68,"n":8786,"o":68.98,"t":"2026-09-16T04:00:00Z","v":1730941,"vw":68.756531},{"c":69.22,"h":69.28,"l":68.88,"n":9455,"o":69.28,"t":"2026-09-17T04:00:00Z","v":1561572,"vw":69.136128},{"c":69.28,"h":69.32,"l":68.9299,"n":7301,"o":69.32,"t":"2026-09-18T04:00:00Z","v":1681997,"vw":69.118703},{"c":70.37,"h":70.5,"l":69.75,"n":7680,"o":69.81,"t":"2026-09-21T04:00:00Z","v":1531676,"vw":70.271816},{"c":70.15,"h":70.4369,"l":70.03,"n":18512,"o":70.29,"t":"2026-09-22T04:00:00Z","v":8594450,"vw":70.146949},{"c":69.69,"h":70.11,"l":69.5643,"n":11984,"o":70.11,"t":"2026-09-23T04:00:00Z","v":3070111,"vw":69.751761},{"c":69.72,"h":69.8488,"l":69.3,"n":10946,"o":69.33,"t":"2026-09-24T04:00:00Z","v":3046407,"vw":69.643532},{"c":70.04,"h":70.11,"l":69.575,"n":9015,"o":69.85,"t":"2026-09-25T04:00:00Z","v":2032097,"vw":69.907534},{"c":69.41,"h":69.8,"l":69.31,"n":8407,"o":69.72,"t":"2026-09-28T04:00:00Z","v":1941070,"vw":69.52358},{"c":69.36,"h":69.63,"l":69.184,"n":9646,"o":69.63,"t":"2026-09-29T04:00:00Z","v":2555437,"vw":69.332591},{"c":69.26,"h":69.855,"l":69.23,"n":10785,"o":69.5,"t":"2026-09-30T04:00:00Z","v":3829573,"vw":69.638013},{"c":69.49,"h":69.625,"l":68.96,"n":10970,"o":69.47,"t":"2026-10-01T04:00:00Z","v":2447549,"vw":69.327793},{"c":69.97,"h":70.205,"l":69.724,"n":9133,"o":70.09,"t":"2026-10-02T04:00:00Z","v":2553123,"vw":69.954365},{"c":70.37,"h":70.51,"l":69.93,"n":9682,"o":69.93,"t":"2026-10-05T04:00:00Z","v":2029627,"vw":70.282118},{"c":70.68,"h":70.905,"l":70.57,"n":10098,"o":70.7,"t":"2026-10-06T04:00:00Z","v":2105859,"vw":70.761238},{"c":70.42,"h":70.48,"l":70.11,"n":9650,"o":70.31,"t":"2026-10-07T04:00:00Z","v":2574398,"vw":70.362028},{"c":70.11,"h":70.39,"l":69.79,"n":11091,"o":70.2,"t":"2026-10-08T04:00:00Z","v":4027545,"vw":70.063277},{"c":70.43,"h":70.495,"l":70.1501,"n":7792,"o":70.26,"t":"2026-10-09T04:00:00Z","v":1815994,"vw":70.362752},{"c":70.4,"h":70.5844,"l":70.3,"n":6565,"o":70.46,"t":"2026-10-12T04:00:00Z","v":1733427,"vw":70.396526},{"c":70.27,"h":70.395,"l":70.105,"n":8050,"o":70.24,"t":"2026-10-13T04:00:00Z","v":1977720,"vw":70.243374},{"c":69.44,"h":69.975,"l":69.19,"n":10351,"o":69.76,"t":"2026-10-14T04:00:00Z","v":2046087,"vw":69.467407},{"c":69.45,"h":69.52,"l":68.72,"n":9849,"o":69.03,"t":"2026-10-15T04:00:00Z","v":1916801,"vw":69.245733},{"c":68.7,"h":69.56,"l":68.4741,"n":12117,"o":69.56,"t":"2026-10-16T04:00:00Z","v":2604036,"vw":68.844115},{"c":68.96,"h":69.355,"l":68.925,"n":9039,"o":69.13,"t":"2026-10-19T04:00:00Z","v":3059887,"vw":69.109822},{"c":69.04,"h":69.4,"l":68.66,"n":9652,"o":68.84,"t":"2026-10-20T04:00:00Z","v":1751953,"vw":69.05716},{"c":69.44,"h":69.5271,"l":69.035,"n":9898,"o":69.35,"t":"2026-10-21T04:00:00Z","v":1994993,"vw":69.374887},{"c":68.36,"h":68.76,"l":68.13,"n":11959,"o":68.67,"t":"2026-10-22T04:00:00Z","v":3105665,"vw":68.292658}],"volatilityBars":[{"c":68.68,"h":69.38,"l":68.68,"n":2,"o":69.38,"t":"2026-09-21T10:00:00Z","v":770,"vw":68.770909},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-09-21T11:00:00Z","v":500,"vw":69.75},{"c":69.84,"h":69.84,"l":69.75,"n":346,"o":69.81,"t":"2026-09-21T13:30:00Z","v":65844,"vw":69.807257},{"c":69.915,"h":69.92,"l":69.845,"n":232,"o":69.845,"t":"2026-09-21T13:45:00Z","v":34662,"vw":69.88149},{"c":69.92,"h":69.93,"l":69.855,"n":338,"o":69.92,"t":"2026-09-21T14:00:00Z","v":61995,"vw":69.893452},{"c":70.045,"h":70.07,"l":69.93,"n":222,"o":69.93,"t":"2026-09-21T14:15:00Z","v":47253,"vw":69.989013},{"c":70.015,"h":70.095,"l":70.015,"n":391,"o":70.05,"t":"2026-09-21T14:30:00Z","v":28661,"vw":70.062594},{"c":70.06,"h":70.07,"l":70.0001,"n":187,"o":70.0001,"t":"2026-09-21T14:45:00Z","v":23570,"vw":70.029841},{"c":70.105,"h":70.11,"l":70.055,"n":227,"o":70.055,"t":"2026-09-21T15:00:00Z","v":38373,"vw":70.094235},{"c":70.0999,"h":70.135,"l":70.09,"n":239,"o":70.11,"t":"2026-09-21T15:15:00Z","v":35940,"vw":70.119877},{"c":70.165,"h":70.165,"l":70.09,"n":233,"o":70.1099,"t":"2026-09-21T15:30:00Z","v":20175,"vw":70.13152},{"c":70.17,"h":70.215,"l":70.15,"n":243,"o":70.18,"t":"2026-09-21T15:45:00Z","v":29993,"vw":70.185579},{"c":70.215,"h":70.245,"l":70.145,"n":279,"o":70.155,"t":"2026-09-21T16:00:00Z","v":63453,"vw":70.192347},{"c":70.245,"h":70.2683,"l":70.2099,"n":204,"o":70.22,"t":"2026-09-21T16:15:00Z","v":48676,"vw":70.231531},{"c":70.27,"h":70.3198,"l":70.25,"n":218,"o":70.27,"t":"2026-09-21T16:30:00Z","v":48205,"vw":70.285562},{"c":70.295,"h":70.2974,"l":70.265,"n":214,"o":70.27,"t":"2026-09-21T16:45:00Z","v":53704,"vw":70.285823},{"c":70.34,"h":70.34,"l":70.285,"n":198,"o":70.295,"t":"2026-09-21T17:00:00Z","v":30401,"vw":70.309126},{"c":70.3299,"h":70.3499,"l":70.295,"n":203,"o":70.335,"t":"2026-09-21T17:15:00Z","v":35247,"vw":70.321496},{"c":70.34,"h":70.34,"l":70.285,"n":250,"o":70.335,"t":"2026-09-21T17:30:00Z","v":42874,"vw":70.309511},{"c":70.34,"h":70.3699,"l":70.32,"n":289,"o":70.345,"t":"2026-09-21T17:45:00Z","v":168280,"vw":70.332045},{"c":70.365,"h":70.375,"l":70.34,"n":228,"o":70.34,"t":"2026-09-21T18:00:00Z","v":59243,"vw":70.360496},{"c":70.43,"h":70.435,"l":70.355,"n":246,"o":70.36,"t":"2026-09-21T18:15:00Z","v":42738,"vw":70.407798},{"c":70.455,"h":70.455,"l":70.4037,"n":322,"o":70.43,"t":"2026-09-21T18:30:00Z","v":62651,"vw":70.431432},{"c":70.465,"h":70.495,"l":70.44,"n":312,"o":70.46,"t":"2026-09-21T18:45:00Z","v":59116,"vw":70.474009},{"c":70.465,"h":70.48,"l":70.42,"n":417,"o":70.47,"t":"2026-09-21T19:00:00Z","v":105136,"vw":70.441169},{"c":70.43,"h":70.47,"l":70.42,"n":335,"o":70.465,"t":"2026-09-21T19:15:00Z","v":84853,"vw":70.441914},{"c":70.465,"h":70.5,"l":70.42,"n":468,"o":70.42,"t":"2026-09-21T19:30:00Z","v":73563,"vw":70.463783},{"c":70.37,"h":70.4662,"l":70.365,"n":699,"o":70.46,"t":"2026-09-21T19:45:00Z","v":140544,"vw":70.411481},{"c":70.37,"h":70.37,"l":70.37,"n":7,"o":70.37,"t":"2026-09-21T20:00:00Z","v":17772,"vw":70.37},{"c":70.55,"h":70.55,"l":70.55,"n":1,"o":70.55,"t":"2026-09-21T21:00:00Z","v":300,"vw":70.55},{"c":70.07,"h":70.07,"l":70.07,"n":1,"o":70.07,"t":"2026-09-22T08:00:00Z","v":700,"vw":70.07},{"c":70.3038,"h":70.4369,"l":70.285,"n":358,"o":70.29,"t":"2026-09-22T13:30:00Z","v":71322,"vw":70.315048},{"c":70.2288,"h":70.295,"l":70.22,"n":504,"o":70.26,"t":"2026-09-22T13:45:00Z","v":84743,"vw":70.252825},{"c":70.19,"h":70.2578,"l":70.19,"n":371,"o":70.235,"t":"2026-09-22T14:00:00Z","v":73216,"vw":70.23021},{"c":70.13,"h":70.2199,"l":70.13,"n":487,"o":70.2,"t":"2026-09-22T14:15:00Z","v":101642,"vw":70.163807},{"c":70.105,"h":70.1877,"l":70.065,"n":585,"o":70.135,"t":"2026-09-22T14:30:00Z","v":885558,"vw":70.127881},{"c":70.09,"h":70.145,"l":70.0641,"n":395,"o":70.095,"t":"2026-09-22T14:45:00Z","v":368441,"vw":70.101498},{"c":70.105,"h":70.14,"l":70.07,"n":420,"o":70.0976,"t":"2026-09-22T15:00:00Z","v":89420,"vw":70.101912},{"c":70.0699,"h":70.1099,"l":70.05,"n":395,"o":70.1,"t":"2026-09-22T15:15:00Z","v":265541,"vw":70.076347},{"c":70.045,"h":70.06,"l":70.03,"n":395,"o":70.06,"t":"2026-09-22T15:30:00Z","v":90528,"vw":70.05093},{"c":70.075,"h":70.075,"l":70.03,"n":276,"o":70.035,"t":"2026-09-22T15:45:00Z","v":155328,"vw":70.042195},{"c":70.1,"h":70.105,"l":70.065,"n":505,"o":70.08,"t":"2026-09-22T16:00:00Z","v":111859,"vw":70.090008},{"c":70.07,"h":70.1023,"l":70.05,"n":490,"o":70.095,"t":"2026-09-22T16:15:00Z","v":273025,"vw":70.072846},{"c":70.08,"h":70.1039,"l":70.065,"n":465,"o":70.0703,"t":"2026-09-22T16:30:00Z","v":262208,"vw":70.087431},{"c":70.125,"h":70.14,"l":70.06,"n":602,"o":70.08,"t":"2026-09-22T16:45:00Z","v":213052,"vw":70.090213},{"c":70.115,"h":70.13,"l":70.1,"n":451,"o":70.12,"t":"2026-09-22T17:00:00Z","v":131649,"vw":70.112339},{"c":70.1151,"h":70.1196,"l":70.08,"n":617,"o":70.115,"t":"2026-09-22T17:15:00Z","v":151812,"vw":70.091782},{"c":70.12,"h":70.12,"l":70.0801,"n":328,"o":70.115,"t":"2026-09-22T17:30:00Z","v":128612,"vw":70.106765},{"c":70.1701,"h":70.19,"l":70.115,"n":659,"o":70.115,"t":"2026-09-22T17:45:00Z","v":112222,"vw":70.156679},{"c":70.1699,"h":70.18,"l":70.13,"n":938,"o":70.175,"t":"2026-09-22T18:00:00Z","v":217329,"vw":70.15534},{"c":70.2,"h":70.225,"l":70.165,"n":540,"o":70.165,"t":"2026-09-22T18:15:00Z","v":318422,"vw":70.188168},{"c":70.195,"h":70.215,"l":70.165,"n":702,"o":70.195,"t":"2026-09-22T18:30:00Z","v":164364,"vw":70.18174},{"c":70.155,"h":70.2068,"l":70.1501,"n":1774,"o":70.195,"t":"2026-09-22T18:45:00Z","v":285428,"vw":70.187486},{"c":70.1841,"h":70.19,"l":70.1538,"n":1765,"o":70.16,"t":"2026-09-22T19:00:00Z","v":529275,"vw":70.16896},{"c":70.21,"h":70.225,"l":70.18,"n":2419,"o":70.19,"t":"2026-09-22T19:15:00Z","v":342115,"vw":70.1989},{"c":70.215,"h":70.255,"l":70.17,"n":1245,"o":70.21,"t":"2026-09-22T19:30:00Z","v":560422,"vw":70.221904},{"c":70.14,"h":70.2598,"l":70.14,"n":737,"o":70.22,"t":"2026-09-22T19:45:00Z","v":2377107,"vw":70.235998},{"c":70.1445,"h":70.15,"l":70.1445,"n":7,"o":70.15,"t":"2026-09-22T20:00:00Z","v":228295,"vw":70.144894},{"c":70.1302,"h":70.1302,"l":70.1302,"n":1,"o":70.1302,"t":"2026-09-22T20:15:00Z","v":500,"vw":70.1302},{"c":70.17,"h":70.18,"l":70.17,"n":2,"o":70.18,"t":"2026-09-23T11:15:00Z","v":200,"vw":70.175},{"c":70.025,"h":70.11,"l":70.01,"n":407,"o":70.11,"t":"2026-09-23T13:30:00Z","v":103956,"vw":70.065917},{"c":69.96,"h":70.02,"l":69.94,"n":248,"o":70.005,"t":"2026-09-23T13:45:00Z","v":39735,"vw":69.965711},{"c":69.865,"h":69.99,"l":69.84,"n":505,"o":69.99,"t":"2026-09-23T14:00:00Z","v":87268,"vw":69.894691},{"c":69.8,"h":69.89,"l":69.75,"n":609,"o":69.85,"t":"2026-09-23T14:15:00Z","v":119069,"vw":69.803875},{"c":69.835,"h":69.875,"l":69.79,"n":620,"o":69.8,"t":"2026-09-23T14:30:00Z","v":111664,"vw":69.831776},{"c":69.9,"h":69.94,"l":69.79,"n":721,"o":69.825,"t":"2026-09-23T14:45:00Z","v":131736,"vw":69.864763},{"c":69.8651,"h":69.905,"l":69.84,"n":408,"o":69.905,"t":"2026-09-23T15:00:00Z","v":65990,"vw":69.872687},{"c":69.795,"h":69.895,"l":69.795,"n":477,"o":69.865,"t":"2026-09-23T15:15:00Z","v":80518,"vw":69.866491},{"c":69.815,"h":69.815,"l":69.765,"n":263,"o":69.795,"t":"2026-09-23T15:30:00Z","v":100990,"vw":69.786839},{"c":69.745,"h":69.81,"l":69.72,"n":572,"o":69.81,"t":"2026-09-23T15:45:00Z","v":55279,"vw":69.760695},{"c":69.756,"h":69.77,"l":69.725,"n":312,"o":69.745,"t":"2026-09-23T16:00:00Z","v":72445,"vw":69.751943},{"c":69.755,"h":69.77,"l":69.725,"n":307,"o":69.755,"t":"2026-09-23T16:15:00Z","v":88820,"vw":69.744744},{"c":69.6801,"h":69.775,"l":69.6801,"n":317,"o":69.75,"t":"2026-09-23T16:30:00Z","v":55329,"vw":69.741044},{"c":69.65,"h":69.7,"l":69.6025,"n":239,"o":69.69,"t":"2026-09-23T16:45:00Z","v":28376,"vw":69.654421},{"c":69.5999,"h":69.66,"l":69.565,"n":306,"o":69.66,"t":"2026-09-23T17:00:00Z","v":116580,"vw":69.602742},{"c":69.6447,"h":69.7,"l":69.605,"n":447,"o":69.615,"t":"2026-09-23T17:15:00Z","v":97221,"vw":69.660987},{"c":69.755,"h":69.76,"l":69.635,"n":362,"o":69.64,"t":"2026-09-23T17:30:00Z","v":71503,"vw":69.688564},{"c":69.79,"h":69.7984,"l":69.734,"n":296,"o":69.755,"t":"2026-09-23T17:45:00Z","v":52023,"vw":69.753001},{"c":69.7401,"h":69.795,"l":69.705,"n":391,"o":69.795,"t":"2026-09-23T18:00:00Z","v":324338,"vw":69.730685},{"c":69.73,"h":69.765,"l":69.725,"n":268,"o":69.74,"t":"2026-09-23T18:15:00Z","v":52532,"vw":69.742566},{"c":69.7059,"h":69.74,"l":69.68,"n":390,"o":69.73,"t":"2026-09-23T18:30:00Z","v":91961,"vw":69.713388},{"c":69.7299,"h":69.74,"l":69.69,"n":377,"o":69.6999,"t":"2026-09-23T18:45:00Z","v":67808,"vw":69.714586},{"c":69.705,"h":69.75,"l":69.69,"n":865,"o":69.72,"t":"2026-09-23T19:00:00Z","v":249344,"vw":69.709535},{"c":69.675,"h":69.705,"l":69.665,"n":585,"o":69.705,"t":"2026-09-23T19:15:00Z","v":105874,"vw":69.684706},{"c":69.6701,"h":69.72,"l":69.654,"n":742,"o":69.6715,"t":"2026-09-23T19:30:00Z","v":142723,"vw":69.695556},{"c":69.68,"h":69.71,"l":69.5643,"n":878,"o":69.67,"t":"2026-09-23T19:45:00Z","v":148290,"vw":69.635073},{"c":69.69,"h":69.69,"l":69.69,"n":8,"o":69.69,"t":"2026-09-23T20:00:00Z","v":405637,"vw":69.69},{"c":69.606,"h":69.606,"l":69.606,"n":1,"o":69.606,"t":"2026-09-23T20:15:00Z","v":132,"vw":69.606},{"c":69.43,"h":69.46,"l":69.3,"n":306,"o":69.33,"t":"2026-09-24T13:30:00Z","v":68659,"vw":69.377098},{"c":69.47,"h":69.495,"l":69.42,"n":178,"o":69.42,"t":"2026-09-24T13:45:00Z","v":34466,"vw":69.459904},{"c":69.565,"h":69.5999,"l":69.47,"n":305,"o":69.475,"t":"2026-09-24T14:00:00Z","v":68761,"vw":69.551804},{"c":69.58,"h":69.61,"l":69.53,"n":311,"o":69.565,"t":"2026-09-24T14:15:00Z","v":74604,"vw":69.570046},{"c":69.52,"h":69.5999,"l":69.52,"n":558,"o":69.5868,"t":"2026-09-24T14:30:00Z","v":66542,"vw":69.568299},{"c":69.4401,"h":69.56,"l":69.425,"n":272,"o":69.51,"t":"2026-09-24T14:45:00Z","v":77012,"vw":69.479409},{"c":69.345,"h":69.475,"l":69.34,"n":264,"o":69.445,"t":"2026-09-24T15:00:00Z","v":103597,"vw":69.439776},{"c":69.385,"h":69.4658,"l":69.345,"n":468,"o":69.345,"t":"2026-09-24T15:15:00Z","v":142404,"vw":69.392507},{"c":69.43,"h":69.43,"l":69.365,"n":361,"o":69.3841,"t":"2026-09-24T15:30:00Z","v":63302,"vw":69.390056},{"c":69.4459,"h":69.45,"l":69.365,"n":248,"o":69.435,"t":"2026-09-24T15:45:00Z","v":183803,"vw":69.438014},{"c":69.465,"h":69.48,"l":69.39,"n":241,"o":69.43,"t":"2026-09-24T16:00:00Z","v":56848,"vw":69.41891},{"c":69.675,"h":69.7899,"l":69.46,"n":516,"o":69.46,"t":"2026-09-24T16:15:00Z","v":92228,"vw":69.661293},{"c":69.76,"h":69.8488,"l":69.63,"n":286,"o":69.67,"t":"2026-09-24T16:30:00Z","v":56322,"vw":69.72548},{"c":69.8172,"h":69.8399,"l":69.7,"n":346,"o":69.73,"t":"2026-09-24T16:45:00Z","v":227674,"vw":69.760097},{"c":69.825,"h":69.84,"l":69.75,"n":522,"o":69.8,"t":"2026-09-24T17:00:00Z","v":144283,"vw":69.801366},{"c":69.705,"h":69.8188,"l":69.655,"n":468,"o":69.81,"t":"2026-09-24T17:15:00Z","v":56931,"vw":69.753262},{"c":69.62,"h":69.745,"l":69.6199,"n":164,"o":69.7403,"t":"2026-09-24T17:30:00Z","v":26673,"vw":69.687655},{"c":69.6959,"h":69.6959,"l":69.605,"n":304,"o":69.61,"t":"2026-09-24T17:45:00Z","v":59830,"vw":69.65315},{"c":69.675,"h":69.695,"l":69.56,"n":943,"o":69.67,"t":"2026-09-24T18:00:00Z","v":200534,"vw":69.642259},{"c":69.73,"h":69.765,"l":69.67,"n":397,"o":69.68,"t":"2026-09-24T18:15:00Z","v":68975,"vw":69.712908},{"c":69.72,"h":69.785,"l":69.67,"n":483,"o":69.73,"t":"2026-09-24T18:30:00Z","v":307015,"vw":69.725099},{"c":69.77,"h":69.7899,"l":69.71,"n":398,"o":69.71,"t":"2026-09-24T18:45:00Z","v":158887,"vw":69.733152},{"c":69.71,"h":69.7701,"l":69.69,"n":506,"o":69.77,"t":"2026-09-24T19:00:00Z","v":105590,"vw":69.725039},{"c":69.735,"h":69.77,"l":69.71,"n":751,"o":69.71,"t":"2026-09-24T19:15:00Z","v":223798,"vw":69.754634},{"c":69.74,"h":69.755,"l":69.72,"n":543,"o":69.73,"t":"2026-09-24T19:30:00Z","v":78323,"vw":69.736818},{"c":69.71,"h":69.78,"l":69.71,"n":715,"o":69.7359,"t":"2026-09-24T19:45:00Z","v":282257,"vw":69.741463},{"c":69.72,"h":69.72,"l":69.72,"n":6,"o":69.72,"t":"2026-09-24T20:00:00Z","v":16549,"vw":69.72},{"c":69.9,"h":69.93,"l":69.77,"n":276,"o":69.85,"t":"2026-09-25T13:30:00Z","v":58816,"vw":69.862889},{"c":69.89,"h":69.945,"l":69.845,"n":481,"o":69.89,"t":"2026-09-25T13:45:00Z","v":138428,"vw":69.901445},{"c":69.64,"h":69.9,"l":69.62,"n":478,"o":69.88,"t":"2026-09-25T14:00:00Z","v":117013,"vw":69.745117},{"c":69.66,"h":69.715,"l":69.575,"n":284,"o":69.58,"t":"2026-09-25T14:15:00Z","v":41276,"vw":69.647781},{"c":69.69,"h":69.76,"l":69.64,"n":604,"o":69.64,"t":"2026-09-25T14:30:00Z","v":42999,"vw":69.691195},{"c":69.76,"h":69.76,"l":69.665,"n":276,"o":69.68,"t":"2026-09-25T14:45:00Z","v":32608,"vw":69.718937},{"c":69.775,"h":69.845,"l":69.715,"n":235,"o":69.76,"t":"2026-09-25T15:00:00Z","v":46719,"vw":69.791567},{"c":69.775,"h":69.8069,"l":69.7312,"n":278,"o":69.77,"t":"2026-09-25T15:15:00Z","v":51063,"vw":69.761723},{"c":69.68,"h":69.8559,"l":69.68,"n":378,"o":69.79,"t":"2026-09-25T15:30:00Z","v":50601,"vw":69.780256},{"c":69.88,"h":69.88,"l":69.67,"n":285,"o":69.675,"t":"2026-09-25T15:45:00Z","v":54980,"vw":69.720677},{"c":69.994,"h":70.045,"l":69.875,"n":304,"o":69.875,"t":"2026-09-25T16:00:00Z","v":38135,"vw":69.989176},{"c":70.0199,"h":70.04,"l":69.885,"n":272,"o":70.015,"t":"2026-09-25T16:15:00Z","v":74872,"vw":69.969122},{"c":69.975,"h":70.0201,"l":69.92,"n":318,"o":69.99,"t":"2026-09-25T16:30:00Z","v":55739,"vw":69.972671},{"c":69.915,"h":69.97,"l":69.89,"n":259,"o":69.97,"t":"2026-09-25T16:45:00Z","v":48058,"vw":69.927813},{"c":69.975,"h":69.975,"l":69.9,"n":273,"o":69.9,"t":"2026-09-25T17:00:00Z","v":69343,"vw":69.941073},{"c":69.975,"h":69.98,"l":69.94,"n":202,"o":69.98,"t":"2026-09-25T17:15:00Z","v":141982,"vw":69.945658},{"c":69.94,"h":69.9801,"l":69.92,"n":292,"o":69.98,"t":"2026-09-25T17:30:00Z","v":47507,"vw":69.953344},{"c":69.965,"h":69.965,"l":69.9241,"n":459,"o":69.9401,"t":"2026-09-25T17:45:00Z","v":351137,"vw":69.950119},{"c":69.99,"h":69.9988,"l":69.945,"n":379,"o":69.965,"t":"2026-09-25T18:00:00Z","v":61732,"vw":69.973644},{"c":69.94,"h":70,"l":69.91,"n":299,"o":69.995,"t":"2026-09-25T18:15:00Z","v":73137,"vw":69.977221},{"c":69.9642,"h":69.985,"l":69.9141,"n":202,"o":69.95,"t":"2026-09-25T18:30:00Z","v":50660,"vw":69.965935},{"c":69.945,"h":69.9751,"l":69.935,"n":311,"o":69.965,"t":"2026-09-25T18:45:00Z","v":51282,"vw":69.955322},{"c":69.995,"h":69.9998,"l":69.93,"n":417,"o":69.945,"t":"2026-09-25T19:00:00Z","v":89060,"vw":69.955879},{"c":69.9269,"h":70,"l":69.915,"n":319,"o":70,"t":"2026-09-25T19:15:00Z","v":69061,"vw":69.952913},{"c":70,"h":70.01,"l":69.92,"n":441,"o":69.925,"t":"2026-09-25T19:30:00Z","v":61188,"vw":69.948365},{"c":70.02,"h":70.11,"l":70.01,"n":594,"o":70.01,"t":"2026-09-25T19:45:00Z","v":94493,"vw":70.049492},{"c":70.04,"h":70.04,"l":70.04,"n":8,"o":70.04,"t":"2026-09-25T20:00:00Z","v":17326,"vw":70.04},{"c":69.69,"h":69.8,"l":69.65,"n":235,"o":69.72,"t":"2026-09-28T13:30:00Z","v":46764,"vw":69.710189},{"c":69.755,"h":69.755,"l":69.68,"n":183,"o":69.7021,"t":"2026-09-28T13:45:00Z","v":42937,"vw":69.722659},{"c":69.62,"h":69.746,"l":69.62,"n":198,"o":69.73,"t":"2026-09-28T14:00:00Z","v":33118,"vw":69.677102},{"c":69.67,"h":69.705,"l":69.6066,"n":506,"o":69.63,"t":"2026-09-28T14:15:00Z","v":36394,"vw":69.651916},{"c":69.45,"h":69.655,"l":69.45,"n":263,"o":69.655,"t":"2026-09-28T14:30:00Z","v":40387,"vw":69.577007},{"c":69.3356,"h":69.445,"l":69.31,"n":343,"o":69.445,"t":"2026-09-28T14:45:00Z","v":42102,"vw":69.352147},{"c":69.46,"h":69.5,"l":69.345,"n":195,"o":69.345,"t":"2026-09-28T15:00:00Z","v":23023,"vw":69.454183},{"c":69.4244,"h":69.45,"l":69.39,"n":256,"o":69.44,"t":"2026-09-28T15:15:00Z","v":44710,"vw":69.414236},{"c":69.41,"h":69.495,"l":69.4082,"n":276,"o":69.445,"t":"2026-09-28T15:30:00Z","v":58732,"vw":69.441249},{"c":69.47,"h":69.47,"l":69.405,"n":176,"o":69.405,"t":"2026-09-28T15:45:00Z","v":31286,"vw":69.42949},{"c":69.4499,"h":69.49,"l":69.4302,"n":223,"o":69.47,"t":"2026-09-28T16:00:00Z","v":70680,"vw":69.456991},{"c":69.765,"h":69.79,"l":69.45,"n":426,"o":69.45,"t":"2026-09-28T16:15:00Z","v":75562,"vw":69.608724},{"c":69.575,"h":69.71,"l":69.56,"n":303,"o":69.71,"t":"2026-09-28T16:30:00Z","v":60816,"vw":69.637604},{"c":69.5982,"h":69.62,"l":69.555,"n":218,"o":69.6,"t":"2026-09-28T16:45:00Z","v":65754,"vw":69.582033},{"c":69.6969,"h":69.735,"l":69.52,"n":331,"o":69.5783,"t":"2026-09-28T17:00:00Z","v":50682,"vw":69.632039},{"c":69.575,"h":69.7,"l":69.55,"n":198,"o":69.7,"t":"2026-09-28T17:15:00Z","v":71428,"vw":69.586328},{"c":69.58,"h":69.605,"l":69.55,"n":191,"o":69.58,"t":"2026-09-28T17:30:00Z","v":34398,"vw":69.579407},{"c":69.59,"h":69.6,"l":69.57,"n":253,"o":69.59,"t":"2026-09-28T17:45:00Z","v":46846,"vw":69.586528},{"c":69.609,"h":69.6167,"l":69.555,"n":188,"o":69.595,"t":"2026-09-28T18:00:00Z","v":57814,"vw":69.594166},{"c":69.57,"h":69.62,"l":69.5524,"n":208,"o":69.62,"t":"2026-09-28T18:15:00Z","v":146711,"vw":69.580602},{"c":69.585,"h":69.585,"l":69.52,"n":243,"o":69.57,"t":"2026-09-28T18:30:00Z","v":71103,"vw":69.548707},{"c":69.57,"h":69.59,"l":69.55,"n":306,"o":69.58,"t":"2026-09-28T18:45:00Z","v":77593,"vw":69.566645},{"c":69.455,"h":69.58,"l":69.45,"n":369,"o":69.57,"t":"2026-09-28T19:00:00Z","v":141735,"vw":69.505564},{"c":69.46,"h":69.48,"l":69.44,"n":625,"o":69.45,"t":"2026-09-28T19:15:00Z","v":184491,"vw":69.459099},{"c":69.415,"h":69.4674,"l":69.38,"n":464,"o":69.4601,"t":"2026-09-28T19:30:00Z","v":165072,"vw":69.429771},{"c":69.42,"h":69.45,"l":69.36,"n":564,"o":69.42,"t":"2026-09-28T19:45:00Z","v":197436,"vw":69.421133},{"c":69.41,"h":69.41,"l":69.41,"n":5,"o":69.41,"t":"2026-09-28T20:00:00Z","v":17938,"vw":69.41},{"c":69.41,"h":69.63,"l":69.41,"n":329,"o":69.63,"t":"2026-09-29T13:30:00Z","v":86542,"vw":69.501225},{"c":69.404,"h":69.465,"l":69.39,"n":235,"o":69.42,"t":"2026-09-29T13:45:00Z","v":58325,"vw":69.430684},{"c":69.43,"h":69.48,"l":69.38,"n":456,"o":69.41,"t":"2026-09-29T14:00:00Z","v":54386,"vw":69.414579},{"c":69.46,"h":69.5,"l":69.4,"n":353,"o":69.415,"t":"2026-09-29T14:15:00Z","v":62091,"vw":69.441843},{"c":69.42,"h":69.495,"l":69.415,"n":462,"o":69.485,"t":"2026-09-29T14:30:00Z","v":134409,"vw":69.463267},{"c":69.41,"h":69.4751,"l":69.385,"n":226,"o":69.43,"t":"2026-09-29T14:45:00Z","v":45258,"vw":69.441222},{"c":69.34,"h":69.395,"l":69.29,"n":331,"o":69.395,"t":"2026-09-29T15:00:00Z","v":92394,"vw":69.341321},{"c":69.224,"h":69.355,"l":69.2,"n":220,"o":69.34,"t":"2026-09-29T15:15:00Z","v":50732,"vw":69.271392},{"c":69.3,"h":69.3399,"l":69.23,"n":255,"o":69.23,"t":"2026-09-29T15:30:00Z","v":46270,"vw":69.293133},{"c":69.255,"h":69.345,"l":69.24,"n":490,"o":69.317,"t":"2026-09-29T15:45:00Z","v":197644,"vw":69.275407},{"c":69.235,"h":69.28,"l":69.2138,"n":237,"o":69.25,"t":"2026-09-29T16:00:00Z","v":80082,"vw":69.238043},{"c":69.275,"h":69.28,"l":69.225,"n":368,"o":69.2399,"t":"2026-09-29T16:15:00Z","v":104980,"vw":69.249962},{"c":69.225,"h":69.295,"l":69.225,"n":274,"o":69.2699,"t":"2026-09-29T16:30:00Z","v":81037,"vw":69.269171},{"c":69.25,"h":69.285,"l":69.21,"n":309,"o":69.225,"t":"2026-09-29T16:45:00Z","v":45858,"vw":69.244406},{"c":69.22,"h":69.25,"l":69.2,"n":294,"o":69.25,"t":"2026-09-29T17:00:00Z","v":25073,"vw":69.210758},{"c":69.245,"h":69.255,"l":69.185,"n":227,"o":69.22,"t":"2026-09-29T17:15:00Z","v":251277,"vw":69.237675},{"c":69.2599,"h":69.26,"l":69.225,"n":202,"o":69.24,"t":"2026-09-29T17:30:00Z","v":32392,"vw":69.243514},{"c":69.2,"h":69.27,"l":69.184,"n":296,"o":69.26,"t":"2026-09-29T17:45:00Z","v":85662,"vw":69.225563},{"c":69.3071,"h":69.3101,"l":69.2,"n":331,"o":69.2,"t":"2026-09-29T18:00:00Z","v":71812,"vw":69.26089},{"c":69.32,"h":69.35,"l":69.295,"n":240,"o":69.295,"t":"2026-09-29T18:15:00Z","v":44982,"vw":69.31112},{"c":69.4,"h":69.435,"l":69.2902,"n":288,"o":69.32,"t":"2026-09-29T18:30:00Z","v":91823,"vw":69.357575},{"c":69.405,"h":69.4099,"l":69.36,"n":899,"o":69.405,"t":"2026-09-29T18:45:00Z","v":153531,"vw":69.384222},{"c":69.355,"h":69.42,"l":69.355,"n":570,"o":69.4,"t":"2026-09-29T19:00:00Z","v":191092,"vw":69.391735},{"c":69.3661,"h":69.3959,"l":69.3441,"n":469,"o":69.355,"t":"2026-09-29T19:15:00Z","v":117300,"vw":69.369948},{"c":69.33,"h":69.4,"l":69.32,"n":562,"o":69.355,"t":"2026-09-29T19:30:00Z","v":97703,"vw":69.368364},{"c":69.32,"h":69.4,"l":69.3,"n":627,"o":69.3259,"t":"2026-09-29T19:45:00Z","v":214532,"vw":69.345411},{"c":69.36,"h":69.36,"l":69.36,"n":5,"o":69.36,"t":"2026-09-29T20:00:00Z","v":27379,"vw":69.36},{"c":69.5659,"h":69.6,"l":69.5,"n":338,"o":69.5,"t":"2026-09-30T13:30:00Z","v":98206,"vw":69.543775},{"c":69.7,"h":69.7,"l":69.52,"n":281,"o":69.58,"t":"2026-09-30T13:45:00Z","v":36507,"vw":69.608173},{"c":69.7298,"h":69.8074,"l":69.705,"n":446,"o":69.715,"t":"2026-09-30T14:00:00Z","v":80616,"vw":69.729091},{"c":69.7,"h":69.81,"l":69.685,"n":646,"o":69.73,"t":"2026-09-30T14:15:00Z","v":372284,"vw":69.77219},{"c":69.7,"h":69.755,"l":69.67,"n":563,"o":69.7,"t":"2026-09-30T14:30:00Z","v":50602,"vw":69.710669},{"c":69.775,"h":69.845,"l":69.7,"n":283,"o":69.705,"t":"2026-09-30T14:45:00Z","v":104189,"vw":69.796712},{"c":69.74,"h":69.785,"l":69.71,"n":516,"o":69.78,"t":"2026-09-30T15:00:00Z","v":145282,"vw":69.752208},{"c":69.8,"h":69.805,"l":69.73,"n":319,"o":69.745,"t":"2026-09-30T15:15:00Z","v":57600,"vw":69.763248},{"c":69.745,"h":69.83,"l":69.745,"n":304,"o":69.81,"t":"2026-09-30T15:30:00Z","v":61404,"vw":69.799306},{"c":69.8095,"h":69.855,"l":69.745,"n":227,"o":69.745,"t":"2026-09-30T15:45:00Z","v":48625,"vw":69.792956},{"c":69.8386,"h":69.8473,"l":69.8,"n":265,"o":69.8,"t":"2026-09-30T16:00:00Z","v":59469,"vw":69.822934},{"c":69.75,"h":69.84,"l":69.75,"n":214,"o":69.84,"t":"2026-09-30T16:15:00Z","v":42344,"vw":69.785113},{"c":69.78,"h":69.78,"l":69.7123,"n":203,"o":69.74,"t":"2026-09-30T16:30:00Z","v":27449,"vw":69.736305},{"c":69.76,"h":69.7788,"l":69.71,"n":218,"o":69.7701,"t":"2026-09-30T16:45:00Z","v":38499,"vw":69.732495},{"c":69.72,"h":69.7851,"l":69.7141,"n":235,"o":69.7601,"t":"2026-09-30T17:00:00Z","v":64874,"vw":69.753745},{"c":69.655,"h":69.72,"l":69.6,"n":318,"o":69.72,"t":"2026-09-30T17:15:00Z","v":49657,"vw":69.647648},{"c":69.7,"h":69.7159,"l":69.6512,"n":225,"o":69.6512,"t":"2026-09-30T17:30:00Z","v":268086,"vw":69.688453},{"c":69.725,"h":69.745,"l":69.675,"n":287,"o":69.68,"t":"2026-09-30T17:45:00Z","v":41324,"vw":69.722219},{"c":69.695,"h":69.725,"l":69.65,"n":268,"o":69.725,"t":"2026-09-30T18:00:00Z","v":68505,"vw":69.68696},{"c":69.645,"h":69.6966,"l":69.6041,"n":238,"o":69.695,"t":"2026-09-30T18:15:00Z","v":89257,"vw":69.626187},{"c":69.645,"h":69.66,"l":69.5803,"n":230,"o":69.645,"t":"2026-09-30T18:30:00Z","v":31242,"vw":69.612654},{"c":69.615,"h":69.65,"l":69.58,"n":353,"o":69.65,"t":"2026-09-30T18:45:00Z","v":131793,"vw":69.591555},{"c":69.65,"h":69.65,"l":69.615,"n":692,"o":69.625,"t":"2026-09-30T19:00:00Z","v":884247,"vw":69.640523},{"c":69.595,"h":69.64,"l":69.585,"n":741,"o":69.64,"t":"2026-09-30T19:15:00Z","v":241475,"vw":69.597788},{"c":69.555,"h":69.61,"l":69.5201,"n":629,"o":69.6,"t":"2026-09-30T19:30:00Z","v":166583,"vw":69.583999},{"c":69.23,"h":69.555,"l":69.23,"n":1659,"o":69.555,"t":"2026-09-30T19:45:00Z","v":361634,"vw":69.391954},{"c":69.26,"h":69.26,"l":69.26,"n":8,"o":69.26,"t":"2026-09-30T20:00:00Z","v":116191,"vw":69.26},{"c":70.4111,"h":70.4111,"l":70.4111,"n":1,"o":70.4111,"t":"2026-10-01T13:00:00Z","v":282,"vw":70.4111},{"c":69.3502,"h":69.555,"l":69.3502,"n":353,"o":69.47,"t":"2026-10-01T13:30:00Z","v":59650,"vw":69.455489},{"c":69.31,"h":69.41,"l":69.3,"n":240,"o":69.4,"t":"2026-10-01T13:45:00Z","v":30260,"vw":69.353081},{"c":69.12,"h":69.3017,"l":69.02,"n":533,"o":69.3017,"t":"2026-10-01T14:00:00Z","v":64283,"vw":69.116426},{"c":69.12,"h":69.14,"l":69.045,"n":409,"o":69.13,"t":"2026-10-01T14:15:00Z","v":50584,"vw":69.094258},{"c":69.215,"h":69.27,"l":69.09,"n":504,"o":69.1,"t":"2026-10-01T14:30:00Z","v":42791,"vw":69.199402},{"c":69.11,"h":69.275,"l":69.07,"n":413,"o":69.24,"t":"2026-10-01T14:45:00Z","v":42563,"vw":69.168981},{"c":69.11,"h":69.11,"l":68.96,"n":350,"o":69.1,"t":"2026-10-01T15:00:00Z","v":43759,"vw":69.023726},{"c":69.14,"h":69.215,"l":69.08,"n":425,"o":69.09,"t":"2026-10-01T15:15:00Z","v":69561,"vw":69.16255},{"c":69.06,"h":69.16,"l":69.025,"n":418,"o":69.13,"t":"2026-10-01T15:30:00Z","v":67524,"vw":69.102559},{"c":69.15,"h":69.16,"l":69.03,"n":519,"o":69.065,"t":"2026-10-01T15:45:00Z","v":198725,"vw":69.117196},{"c":69.15,"h":69.205,"l":69.125,"n":603,"o":69.16,"t":"2026-10-01T16:00:00Z","v":269474,"vw":69.173469},{"c":69.21,"h":69.25,"l":69.14,"n":255,"o":69.16,"t":"2026-10-01T16:15:00Z","v":52483,"vw":69.218072},{"c":69.28,"h":69.3201,"l":69.205,"n":277,"o":69.21,"t":"2026-10-01T16:30:00Z","v":71711,"vw":69.271897},{"c":69.17,"h":69.3139,"l":69.14,"n":289,"o":69.28,"t":"2026-10-01T16:45:00Z","v":67296,"vw":69.197706},{"c":69.28,"h":69.29,"l":69.17,"n":252,"o":69.18,"t":"2026-10-01T17:00:00Z","v":31669,"vw":69.236978},{"c":69.44,"h":69.45,"l":69.255,"n":308,"o":69.26,"t":"2026-10-01T17:15:00Z","v":148433,"vw":69.324599},{"c":69.525,"h":69.56,"l":69.44,"n":497,"o":69.44,"t":"2026-10-01T17:30:00Z","v":88765,"vw":69.488823},{"c":69.425,"h":69.565,"l":69.395,"n":387,"o":69.52,"t":"2026-10-01T17:45:00Z","v":74799,"vw":69.484922},{"c":69.3907,"h":69.43,"l":69.305,"n":395,"o":69.43,"t":"2026-10-01T18:00:00Z","v":97148,"vw":69.368433},{"c":69.4699,"h":69.475,"l":69.375,"n":710,"o":69.42,"t":"2026-10-01T18:15:00Z","v":216752,"vw":69.440243},{"c":69.495,"h":69.55,"l":69.44,"n":265,"o":69.47,"t":"2026-10-01T18:30:00Z","v":50986,"vw":69.499516},{"c":69.54,"h":69.545,"l":69.485,"n":293,"o":69.5,"t":"2026-10-01T18:45:00Z","v":48749,"vw":69.510835},{"c":69.5159,"h":69.56,"l":69.494,"n":380,"o":69.5599,"t":"2026-10-01T19:00:00Z","v":118146,"vw":69.519339},{"c":69.5001,"h":69.53,"l":69.48,"n":497,"o":69.515,"t":"2026-10-01T19:15:00Z","v":100098,"vw":69.50425},{"c":69.535,"h":69.55,"l":69.48,"n":380,"o":69.505,"t":"2026-10-01T19:30:00Z","v":58624,"vw":69.51997},{"c":69.48,"h":69.625,"l":69.44,"n":929,"o":69.53,"t":"2026-10-01T19:45:00Z","v":229881,"vw":69.519195},{"c":69.49,"h":69.49,"l":69.49,"n":7,"o":69.49,"t":"2026-10-01T20:00:00Z","v":42509,"vw":69.49},{"c":70.16,"h":70.16,"l":69.975,"n":343,"o":70.09,"t":"2026-10-02T13:30:00Z","v":99840,"vw":70.071548},{"c":70.0199,"h":70.205,"l":69.915,"n":378,"o":70.19,"t":"2026-10-02T13:45:00Z","v":49060,"vw":70.083683},{"c":70.095,"h":70.14,"l":69.987,"n":433,"o":70.04,"t":"2026-10-02T14:00:00Z","v":217771,"vw":70.066279},{"c":70.18,"h":70.1959,"l":70.075,"n":279,"o":70.105,"t":"2026-10-02T14:15:00Z","v":61360,"vw":70.153076},{"c":70.155,"h":70.2,"l":70.0999,"n":585,"o":70.16,"t":"2026-10-02T14:30:00Z","v":41864,"vw":70.150841},{"c":70.07,"h":70.185,"l":70.0601,"n":263,"o":70.145,"t":"2026-10-02T14:45:00Z","v":45392,"vw":70.130272},{"c":69.85,"h":70.0999,"l":69.8241,"n":290,"o":70.095,"t":"2026-10-02T15:00:00Z","v":49794,"vw":69.940457},{"c":69.87,"h":69.8999,"l":69.724,"n":402,"o":69.8501,"t":"2026-10-02T15:15:00Z","v":87146,"vw":69.825955},{"c":69.905,"h":69.9397,"l":69.81,"n":340,"o":69.875,"t":"2026-10-02T15:30:00Z","v":73452,"vw":69.894381},{"c":69.925,"h":69.93,"l":69.86,"n":290,"o":69.89,"t":"2026-10-02T15:45:00Z","v":56972,"vw":69.893725},{"c":69.95,"h":69.98,"l":69.92,"n":291,"o":69.925,"t":"2026-10-02T16:00:00Z","v":65141,"vw":69.946923},{"c":69.9,"h":69.98,"l":69.9,"n":236,"o":69.95,"t":"2026-10-02T16:15:00Z","v":42538,"vw":69.929836},{"c":69.9,"h":69.985,"l":69.8801,"n":219,"o":69.9199,"t":"2026-10-02T16:30:00Z","v":30005,"vw":69.927131},{"c":69.935,"h":69.965,"l":69.89,"n":243,"o":69.905,"t":"2026-10-02T16:45:00Z","v":38499,"vw":69.931084},{"c":69.93,"h":70,"l":69.915,"n":333,"o":69.945,"t":"2026-10-02T17:00:00Z","v":78054,"vw":69.955017},{"c":69.8597,"h":69.97,"l":69.85,"n":326,"o":69.935,"t":"2026-10-02T17:15:00Z","v":355409,"vw":69.882996},{"c":69.89,"h":69.925,"l":69.86,"n":254,"o":69.87,"t":"2026-10-02T17:30:00Z","v":35312,"vw":69.89228},{"c":69.935,"h":69.955,"l":69.88,"n":333,"o":69.905,"t":"2026-10-02T17:45:00Z","v":61555,"vw":69.920809},{"c":69.9408,"h":69.9459,"l":69.9101,"n":192,"o":69.94,"t":"2026-10-02T18:00:00Z","v":33442,"vw":69.928896},{"c":69.9199,"h":69.94,"l":69.875,"n":373,"o":69.94,"t":"2026-10-02T18:15:00Z","v":219043,"vw":69.910105},{"c":69.935,"h":69.94,"l":69.895,"n":226,"o":69.915,"t":"2026-10-02T18:30:00Z","v":36784,"vw":69.922544},{"c":69.93,"h":69.945,"l":69.9201,"n":321,"o":69.935,"t":"2026-10-02T18:45:00Z","v":158767,"vw":69.935867},{"c":69.925,"h":69.95,"l":69.9,"n":390,"o":69.94,"t":"2026-10-02T19:00:00Z","v":94937,"vw":69.922744},{"c":69.935,"h":69.955,"l":69.91,"n":448,"o":69.925,"t":"2026-10-02T19:15:00Z","v":230682,"vw":69.932062},{"c":69.97,"h":70,"l":69.94,"n":485,"o":69.94,"t":"2026-10-02T19:30:00Z","v":142073,"vw":69.972585},{"c":69.935,"h":70.005,"l":69.935,"n":586,"o":69.97,"t":"2026-10-02T19:45:00Z","v":129729,"vw":69.973925},{"c":69.97,"h":69.97,"l":69.97,"n":5,"o":69.97,"t":"2026-10-02T20:00:00Z","v":17686,"vw":69.97},{"c":69.8,"h":69.8,"l":69.79,"n":3,"o":69.79,"t":"2026-10-05T11:00:00Z","v":1350,"vw":69.799259},{"c":70.01,"h":70.08,"l":69.93,"n":275,"o":70.01,"t":"2026-10-05T13:30:00Z","v":49202,"vw":69.985407},{"c":70.01,"h":70.035,"l":69.97,"n":339,"o":70.02,"t":"2026-10-05T13:45:00Z","v":54890,"vw":70.008671},{"c":70.12,"h":70.13,"l":69.955,"n":390,"o":70,"t":"2026-10-05T14:00:00Z","v":51876,"vw":70.058701},{"c":70.2,"h":70.225,"l":70.12,"n":271,"o":70.12,"t":"2026-10-05T14:15:00Z","v":38662,"vw":70.198132},{"c":70.16,"h":70.205,"l":70.13,"n":386,"o":70.205,"t":"2026-10-05T14:30:00Z","v":37412,"vw":70.162159},{"c":70.22,"h":70.22,"l":70.155,"n":245,"o":70.1601,"t":"2026-10-05T14:45:00Z","v":45616,"vw":70.181286},{"c":70.195,"h":70.22,"l":70.165,"n":525,"o":70.215,"t":"2026-10-05T15:00:00Z","v":164267,"vw":70.18516},{"c":70.2101,"h":70.215,"l":70.173,"n":288,"o":70.205,"t":"2026-10-05T15:15:00Z","v":59113,"vw":70.197189},{"c":70.2503,"h":70.265,"l":70.21,"n":501,"o":70.215,"t":"2026-10-05T15:30:00Z","v":207581,"vw":70.226864},{"c":70.255,"h":70.265,"l":70.225,"n":238,"o":70.25,"t":"2026-10-05T15:45:00Z","v":67178,"vw":70.253488},{"c":70.245,"h":70.255,"l":70.225,"n":264,"o":70.25,"t":"2026-10-05T16:00:00Z","v":40856,"vw":70.23886},{"c":70.275,"h":70.275,"l":70.21,"n":220,"o":70.24,"t":"2026-10-05T16:15:00Z","v":56429,"vw":70.252941},{"c":70.33,"h":70.34,"l":70.255,"n":883,"o":70.275,"t":"2026-10-05T16:30:00Z","v":204966,"vw":70.308541},{"c":70.31,"h":70.345,"l":70.305,"n":279,"o":70.34,"t":"2026-10-05T16:45:00Z","v":120683,"vw":70.330887},{"c":70.3101,"h":70.315,"l":70.28,"n":221,"o":70.305,"t":"2026-10-05T17:00:00Z","v":48393,"vw":70.296264},{"c":70.325,"h":70.34,"l":70.31,"n":231,"o":70.325,"t":"2026-10-05T17:15:00Z","v":106940,"vw":70.321176},{"c":70.375,"h":70.375,"l":70.31,"n":324,"o":70.325,"t":"2026-10-05T17:30:00Z","v":47652,"vw":70.326849},{"c":70.37,"h":70.38,"l":70.35,"n":339,"o":70.38,"t":"2026-10-05T17:45:00Z","v":40219,"vw":70.363992},{"c":70.3659,"h":70.38,"l":70.335,"n":251,"o":70.365,"t":"2026-10-05T18:00:00Z","v":44226,"vw":70.35635},{"c":70.385,"h":70.41,"l":70.36,"n":264,"o":70.365,"t":"2026-10-05T18:15:00Z","v":53577,"vw":70.37259},{"c":70.385,"h":70.405,"l":70.38,"n":310,"o":70.39,"t":"2026-10-05T18:30:00Z","v":61016,"vw":70.39249},{"c":70.415,"h":70.4201,"l":70.375,"n":417,"o":70.385,"t":"2026-10-05T18:45:00Z","v":63730,"vw":70.392799},{"c":70.475,"h":70.48,"l":70.4159,"n":468,"o":70.4188,"t":"2026-10-05T19:00:00Z","v":108224,"vw":70.447349},{"c":70.47,"h":70.51,"l":70.465,"n":417,"o":70.48,"t":"2026-10-05T19:15:00Z","v":53933,"vw":70.484252},{"c":70.4128,"h":70.4676,"l":70.4128,"n":542,"o":70.46,"t":"2026-10-05T19:30:00Z","v":88205,"vw":70.448433},{"c":70.33,"h":70.41,"l":70.285,"n":652,"o":70.41,"t":"2026-10-05T19:45:00Z","v":101080,"vw":70.332611},{"c":70.4195,"h":70.4195,"l":70.37,"n":7,"o":70.37,"t":"2026-10-05T20:00:00Z","v":10807,"vw":70.370458},{"c":70.63,"h":70.7,"l":70.57,"n":285,"o":70.7,"t":"2026-10-06T13:30:00Z","v":70339,"vw":70.650932},{"c":70.76,"h":70.785,"l":70.625,"n":281,"o":70.645,"t":"2026-10-06T13:45:00Z","v":28052,"vw":70.697078},{"c":70.8,"h":70.84,"l":70.75,"n":354,"o":70.77,"t":"2026-10-06T14:00:00Z","v":86589,"vw":70.793977},{"c":70.695,"h":70.835,"l":70.695,"n":336,"o":70.81,"t":"2026-10-06T14:15:00Z","v":73927,"vw":70.749994},{"c":70.7899,"h":70.79,"l":70.6582,"n":504,"o":70.69,"t":"2026-10-06T14:30:00Z","v":60434,"vw":70.718199},{"c":70.8,"h":70.8099,"l":70.75,"n":783,"o":70.785,"t":"2026-10-06T14:45:00Z","v":51412,"vw":70.78861},{"c":70.865,"h":70.865,"l":70.805,"n":436,"o":70.805,"t":"2026-10-06T15:00:00Z","v":45313,"vw":70.833325},{"c":70.88,"h":70.905,"l":70.865,"n":303,"o":70.865,"t":"2026-10-06T15:15:00Z","v":88018,"vw":70.881808},{"c":70.855,"h":70.88,"l":70.845,"n":340,"o":70.87,"t":"2026-10-06T15:30:00Z","v":78611,"vw":70.860087},{"c":70.845,"h":70.8666,"l":70.825,"n":230,"o":70.8592,"t":"2026-10-06T15:45:00Z","v":29059,"vw":70.851727},{"c":70.835,"h":70.86,"l":70.815,"n":293,"o":70.845,"t":"2026-10-06T16:00:00Z","v":71336,"vw":70.841172},{"c":70.78,"h":70.8371,"l":70.76,"n":232,"o":70.835,"t":"2026-10-06T16:15:00Z","v":63295,"vw":70.802875},{"c":70.7742,"h":70.79,"l":70.75,"n":303,"o":70.775,"t":"2026-10-06T16:30:00Z","v":50561,"vw":70.770404},{"c":70.755,"h":70.79,"l":70.735,"n":275,"o":70.775,"t":"2026-10-06T16:45:00Z","v":186893,"vw":70.759658},{"c":70.725,"h":70.76,"l":70.715,"n":230,"o":70.76,"t":"2026-10-06T17:00:00Z","v":55878,"vw":70.752543},{"c":70.745,"h":70.745,"l":70.675,"n":332,"o":70.73,"t":"2026-10-06T17:15:00Z","v":129943,"vw":70.700575},{"c":70.765,"h":70.78,"l":70.73,"n":548,"o":70.745,"t":"2026-10-06T17:30:00Z","v":145768,"vw":70.760309},{"c":70.745,"h":70.785,"l":70.725,"n":375,"o":70.765,"t":"2026-10-06T17:45:00Z","v":94744,"vw":70.765244},{"c":70.785,"h":70.795,"l":70.75,"n":297,"o":70.75,"t":"2026-10-06T18:00:00Z","v":47687,"vw":70.780677},{"c":70.75,"h":70.79,"l":70.74,"n":321,"o":70.78,"t":"2026-10-06T18:15:00Z","v":54320,"vw":70.763519},{"c":70.735,"h":70.76,"l":70.725,"n":344,"o":70.7441,"t":"2026-10-06T18:30:00Z","v":67823,"vw":70.741376},{"c":70.7533,"h":70.76,"l":70.7336,"n":410,"o":70.735,"t":"2026-10-06T18:45:00Z","v":63967,"vw":70.748917},{"c":70.735,"h":70.77,"l":70.725,"n":510,"o":70.753,"t":"2026-10-06T19:00:00Z","v":120370,"vw":70.752928},{"c":70.73,"h":70.7497,"l":70.7113,"n":475,"o":70.73,"t":"2026-10-06T19:15:00Z","v":89640,"vw":70.730304},{"c":70.72,"h":70.74,"l":70.7141,"n":536,"o":70.725,"t":"2026-10-06T19:30:00Z","v":108976,"vw":70.725985},{"c":70.69,"h":70.7299,"l":70.665,"n":653,"o":70.72,"t":"2026-10-06T19:45:00Z","v":100170,"vw":70.697047},{"c":70.68,"h":70.68,"l":70.68,"n":6,"o":70.68,"t":"2026-10-06T20:00:00Z","v":11591,"vw":70.68},{"c":70.64,"h":70.64,"l":70.64,"n":1,"o":70.64,"t":"2026-10-06T22:30:00Z","v":265,"vw":70.64},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-10-07T11:15:00Z","v":613,"vw":70.5},{"c":70.2,"h":70.38,"l":70.16,"n":307,"o":70.31,"t":"2026-10-07T13:30:00Z","v":78443,"vw":70.255193},{"c":70.205,"h":70.2299,"l":70.13,"n":305,"o":70.185,"t":"2026-10-07T13:45:00Z","v":48792,"vw":70.187522},{"c":70.17,"h":70.195,"l":70.14,"n":359,"o":70.19,"t":"2026-10-07T14:00:00Z","v":42872,"vw":70.1616},{"c":70.16,"h":70.215,"l":70.145,"n":347,"o":70.1699,"t":"2026-10-07T14:15:00Z","v":34206,"vw":70.188857},{"c":70.13,"h":70.2003,"l":70.13,"n":488,"o":70.17,"t":"2026-10-07T14:30:00Z","v":54889,"vw":70.177729},{"c":70.18,"h":70.18,"l":70.11,"n":341,"o":70.13,"t":"2026-10-07T14:45:00Z","v":67377,"vw":70.141094},{"c":70.225,"h":70.25,"l":70.12,"n":421,"o":70.17,"t":"2026-10-07T15:00:00Z","v":79680,"vw":70.160608},{"c":70.19,"h":70.245,"l":70.19,"n":296,"o":70.22,"t":"2026-10-07T15:15:00Z","v":48031,"vw":70.209781},{"c":70.32,"h":70.32,"l":70.2,"n":317,"o":70.2,"t":"2026-10-07T15:30:00Z","v":41449,"vw":70.279943},{"c":70.369,"h":70.38,"l":70.32,"n":283,"o":70.33,"t":"2026-10-07T15:45:00Z","v":110846,"vw":70.353037},{"c":70.375,"h":70.3798,"l":70.315,"n":415,"o":70.36,"t":"2026-10-07T16:00:00Z","v":147203,"vw":70.358952},{"c":70.39,"h":70.4,"l":70.36,"n":226,"o":70.375,"t":"2026-10-07T16:15:00Z","v":42389,"vw":70.386123},{"c":70.37,"h":70.3999,"l":70.3599,"n":286,"o":70.38,"t":"2026-10-07T16:30:00Z","v":56329,"vw":70.376861},{"c":70.3625,"h":70.4,"l":70.35,"n":304,"o":70.38,"t":"2026-10-07T16:45:00Z","v":180037,"vw":70.358409},{"c":70.44,"h":70.45,"l":70.345,"n":604,"o":70.365,"t":"2026-10-07T17:00:00Z","v":88451,"vw":70.398253},{"c":70.435,"h":70.48,"l":70.4199,"n":224,"o":70.42,"t":"2026-10-07T17:15:00Z","v":39984,"vw":70.453408},{"c":70.43,"h":70.46,"l":70.415,"n":212,"o":70.4301,"t":"2026-10-07T17:30:00Z","v":123187,"vw":70.440061},{"c":70.415,"h":70.45,"l":70.405,"n":266,"o":70.435,"t":"2026-10-07T17:45:00Z","v":92450,"vw":70.422702},{"c":70.425,"h":70.4571,"l":70.39,"n":222,"o":70.4101,"t":"2026-10-07T18:00:00Z","v":78623,"vw":70.426975},{"c":70.435,"h":70.44,"l":70.4161,"n":287,"o":70.43,"t":"2026-10-07T18:15:00Z","v":77079,"vw":70.430816},{"c":70.435,"h":70.4498,"l":70.4001,"n":226,"o":70.43,"t":"2026-10-07T18:30:00Z","v":53390,"vw":70.431074},{"c":70.4499,"h":70.46,"l":70.42,"n":301,"o":70.435,"t":"2026-10-07T18:45:00Z","v":157582,"vw":70.430851},{"c":70.405,"h":70.4601,"l":70.385,"n":408,"o":70.43,"t":"2026-10-07T19:00:00Z","v":60777,"vw":70.418601},{"c":70.405,"h":70.42,"l":70.385,"n":692,"o":70.4099,"t":"2026-10-07T19:15:00Z","v":95836,"vw":70.406433},{"c":70.43,"h":70.435,"l":70.38,"n":557,"o":70.4,"t":"2026-10-07T19:30:00Z","v":106067,"vw":70.400547},{"c":70.425,"h":70.455,"l":70.39,"n":823,"o":70.4233,"t":"2026-10-07T19:45:00Z","v":236347,"vw":70.427494},{"c":70.42,"h":70.42,"l":70.42,"n":9,"o":70.42,"t":"2026-10-07T20:00:00Z","v":329674,"vw":70.42},{"c":70.43,"h":70.43,"l":70.43,"n":2,"o":70.43,"t":"2026-10-07T22:00:00Z","v":494,"vw":70.43},{"c":70.4839,"h":70.565,"l":70.43,"n":13,"o":70.43,"t":"2026-10-07T22:15:00Z","v":670,"vw":70.483983},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-08T11:00:00Z","v":200,"vw":70.1},{"c":70.2,"h":70.2499,"l":70.17,"n":231,"o":70.2,"t":"2026-10-08T13:30:00Z","v":81359,"vw":70.208706},{"c":70.24,"h":70.295,"l":70.2,"n":183,"o":70.2,"t":"2026-10-08T13:45:00Z","v":39430,"vw":70.243278},{"c":70.325,"h":70.3387,"l":70.235,"n":268,"o":70.25,"t":"2026-10-08T14:00:00Z","v":73650,"vw":70.312563},{"c":70.3699,"h":70.375,"l":70.3036,"n":212,"o":70.33,"t":"2026-10-08T14:15:00Z","v":86333,"vw":70.324866},{"c":70.32,"h":70.38,"l":70.32,"n":368,"o":70.3799,"t":"2026-10-08T14:30:00Z","v":49986,"vw":70.354384},{"c":70.265,"h":70.33,"l":70.2176,"n":250,"o":70.33,"t":"2026-10-08T14:45:00Z","v":41437,"vw":70.279206},{"c":70.2,"h":70.27,"l":70.2,"n":230,"o":70.265,"t":"2026-10-08T15:00:00Z","v":23096,"vw":70.242008},{"c":70.215,"h":70.225,"l":70.1729,"n":234,"o":70.1729,"t":"2026-10-08T15:15:00Z","v":62750,"vw":70.190971},{"c":70.1799,"h":70.21,"l":70.155,"n":254,"o":70.21,"t":"2026-10-08T15:30:00Z","v":24290,"vw":70.185691},{"c":70.155,"h":70.195,"l":70.15,"n":214,"o":70.185,"t":"2026-10-08T15:45:00Z","v":83706,"vw":70.155513},{"c":70.205,"h":70.215,"l":70.1501,"n":249,"o":70.17,"t":"2026-10-08T16:00:00Z","v":48603,"vw":70.188315},{"c":70.265,"h":70.39,"l":70.195,"n":558,"o":70.205,"t":"2026-10-08T16:15:00Z","v":132676,"vw":70.260613},{"c":70.215,"h":70.285,"l":70.1999,"n":289,"o":70.2699,"t":"2026-10-08T16:30:00Z","v":61148,"vw":70.245168},{"c":70.0205,"h":70.215,"l":69.96,"n":477,"o":70.205,"t":"2026-10-08T16:45:00Z","v":608084,"vw":70.067597},{"c":70.0499,"h":70.05,"l":69.91,"n":284,"o":70.02,"t":"2026-10-08T17:00:00Z","v":46153,"vw":69.970339},{"c":69.84,"h":70.07,"l":69.79,"n":384,"o":70.035,"t":"2026-10-08T17:15:00Z","v":179866,"vw":69.955283},{"c":69.975,"h":69.995,"l":69.83,"n":522,"o":69.86,"t":"2026-10-08T17:30:00Z","v":132228,"vw":69.963156},{"c":69.925,"h":70.005,"l":69.8601,"n":483,"o":69.985,"t":"2026-10-08T17:45:00Z","v":216882,"vw":69.923838},{"c":69.98,"h":69.985,"l":69.88,"n":916,"o":69.925,"t":"2026-10-08T18:00:00Z","v":279053,"vw":69.922949},{"c":70.05,"h":70.085,"l":69.98,"n":430,"o":69.985,"t":"2026-10-08T18:15:00Z","v":74694,"vw":70.037011},{"c":69.9935,"h":70.04,"l":69.98,"n":691,"o":70.04,"t":"2026-10-08T18:30:00Z","v":81484,"vw":70.007853},{"c":70.01,"h":70.045,"l":69.995,"n":267,"o":70.001,"t":"2026-10-08T18:45:00Z","v":42682,"vw":70.019141},{"c":70.02,"h":70.03,"l":69.965,"n":420,"o":70.0076,"t":"2026-10-08T19:00:00Z","v":429780,"vw":69.999701},{"c":70.0541,"h":70.1,"l":69.985,"n":397,"o":70.015,"t":"2026-10-08T19:15:00Z","v":106313,"vw":70.032798},{"c":70.045,"h":70.06,"l":70.01,"n":786,"o":70.055,"t":"2026-10-08T19:30:00Z","v":468109,"vw":70.033782},{"c":70.09,"h":70.11,"l":70.02,"n":1341,"o":70.045,"t":"2026-10-08T19:45:00Z","v":412296,"vw":70.072369},{"c":70.11,"h":70.11,"l":70.11,"n":7,"o":70.11,"t":"2026-10-08T20:00:00Z","v":137926,"vw":70.11},{"c":70.09,"h":70.09,"l":70.09,"n":18,"o":70.09,"t":"2026-10-08T23:15:00Z","v":1800,"vw":70.09},{"c":70.1899,"h":70.34,"l":70.18,"n":393,"o":70.26,"t":"2026-10-09T13:30:00Z","v":79690,"vw":70.274431},{"c":70.22,"h":70.23,"l":70.1501,"n":259,"o":70.2,"t":"2026-10-09T13:45:00Z","v":43247,"vw":70.206344},{"c":70.2499,"h":70.25,"l":70.17,"n":350,"o":70.2299,"t":"2026-10-09T14:00:00Z","v":131880,"vw":70.203474},{"c":70.265,"h":70.29,"l":70.245,"n":253,"o":70.2457,"t":"2026-10-09T14:15:00Z","v":50242,"vw":70.266059},{"c":70.25,"h":70.295,"l":70.23,"n":366,"o":70.2799,"t":"2026-10-09T14:30:00Z","v":62408,"vw":70.269988},{"c":70.375,"h":70.385,"l":70.255,"n":240,"o":70.255,"t":"2026-10-09T14:45:00Z","v":37880,"vw":70.327763},{"c":70.345,"h":70.385,"l":70.29,"n":270,"o":70.37,"t":"2026-10-09T15:00:00Z","v":36246,"vw":70.345738},{"c":70.33,"h":70.405,"l":70.33,"n":269,"o":70.365,"t":"2026-10-09T15:15:00Z","v":67802,"vw":70.379025},{"c":70.3299,"h":70.34,"l":70.29,"n":199,"o":70.33,"t":"2026-10-09T15:30:00Z","v":49488,"vw":70.318039},{"c":70.335,"h":70.36,"l":70.305,"n":224,"o":70.32,"t":"2026-10-09T15:45:00Z","v":56871,"vw":70.348475},{"c":70.365,"h":70.37,"l":70.2899,"n":497,"o":70.33,"t":"2026-10-09T16:00:00Z","v":165444,"vw":70.339554},{"c":70.385,"h":70.39,"l":70.36,"n":215,"o":70.365,"t":"2026-10-09T16:15:00Z","v":31989,"vw":70.372892},{"c":70.38,"h":70.3999,"l":70.36,"n":180,"o":70.3861,"t":"2026-10-09T16:30:00Z","v":39456,"vw":70.377655},{"c":70.4,"h":70.43,"l":70.38,"n":221,"o":70.38,"t":"2026-10-09T16:45:00Z","v":129046,"vw":70.408083},{"c":70.38,"h":70.415,"l":70.37,"n":186,"o":70.405,"t":"2026-10-09T17:00:00Z","v":57032,"vw":70.380114},{"c":70.395,"h":70.395,"l":70.36,"n":237,"o":70.375,"t":"2026-10-09T17:15:00Z","v":55830,"vw":70.376768},{"c":70.4,"h":70.41,"l":70.375,"n":290,"o":70.3951,"t":"2026-10-09T17:30:00Z","v":62270,"vw":70.393459},{"c":70.43,"h":70.43,"l":70.3801,"n":231,"o":70.395,"t":"2026-10-09T17:45:00Z","v":35846,"vw":70.402364},{"c":70.4397,"h":70.445,"l":70.4,"n":244,"o":70.425,"t":"2026-10-09T18:00:00Z","v":37609,"vw":70.429954},{"c":70.4359,"h":70.45,"l":70.42,"n":326,"o":70.435,"t":"2026-10-09T18:15:00Z","v":65088,"vw":70.436405},{"c":70.425,"h":70.44,"l":70.415,"n":265,"o":70.435,"t":"2026-10-09T18:30:00Z","v":66632,"vw":70.430048},{"c":70.455,"h":70.495,"l":70.42,"n":533,"o":70.4201,"t":"2026-10-09T18:45:00Z","v":90722,"vw":70.448376},{"c":70.46,"h":70.4699,"l":70.4424,"n":249,"o":70.455,"t":"2026-10-09T19:00:00Z","v":52608,"vw":70.457742},{"c":70.45,"h":70.485,"l":70.45,"n":264,"o":70.4601,"t":"2026-10-09T19:15:00Z","v":73795,"vw":70.461975},{"c":70.415,"h":70.4567,"l":70.414,"n":474,"o":70.445,"t":"2026-10-09T19:30:00Z","v":57580,"vw":70.437618},{"c":70.42,"h":70.43,"l":70.395,"n":467,"o":70.425,"t":"2026-10-09T19:45:00Z","v":98685,"vw":70.408458},{"c":70.47,"h":70.47,"l":70.43,"n":6,"o":70.43,"t":"2026-10-09T20:00:00Z","v":24015,"vw":70.439159},{"c":70.54,"h":70.54,"l":70.54,"n":2,"o":70.54,"t":"2026-10-09T20:30:00Z","v":400,"vw":70.54},{"c":70.54,"h":70.5844,"l":70.46,"n":306,"o":70.46,"t":"2026-10-12T13:30:00Z","v":66902,"vw":70.518498},{"c":70.505,"h":70.56,"l":70.4899,"n":274,"o":70.53,"t":"2026-10-12T13:45:00Z","v":73479,"vw":70.522138},{"c":70.41,"h":70.51,"l":70.405,"n":257,"o":70.5,"t":"2026-10-12T14:00:00Z","v":32100,"vw":70.457661},{"c":70.405,"h":70.4459,"l":70.38,"n":305,"o":70.41,"t":"2026-10-12T14:15:00Z","v":138844,"vw":70.431995},{"c":70.4101,"h":70.42,"l":70.3725,"n":248,"o":70.41,"t":"2026-10-12T14:30:00Z","v":39353,"vw":70.399243},{"c":70.41,"h":70.42,"l":70.385,"n":166,"o":70.385,"t":"2026-10-12T14:45:00Z","v":258036,"vw":70.399844},{"c":70.415,"h":70.43,"l":70.405,"n":202,"o":70.405,"t":"2026-10-12T15:00:00Z","v":33448,"vw":70.420517},{"c":70.385,"h":70.43,"l":70.3824,"n":220,"o":70.42,"t":"2026-10-12T15:15:00Z","v":63426,"vw":70.402622},{"c":70.43,"h":70.43,"l":70.3701,"n":232,"o":70.39,"t":"2026-10-12T15:30:00Z","v":62422,"vw":70.392714},{"c":70.465,"h":70.47,"l":70.43,"n":144,"o":70.435,"t":"2026-10-12T15:45:00Z","v":19921,"vw":70.454744},{"c":70.45,"h":70.4999,"l":70.45,"n":230,"o":70.455,"t":"2026-10-12T16:00:00Z","v":53603,"vw":70.463935},{"c":70.4,"h":70.47,"l":70.39,"n":215,"o":70.455,"t":"2026-10-12T16:15:00Z","v":72957,"vw":70.43612},{"c":70.395,"h":70.425,"l":70.3899,"n":204,"o":70.4099,"t":"2026-10-12T16:30:00Z","v":102435,"vw":70.409539},{"c":70.345,"h":70.4,"l":70.3401,"n":201,"o":70.39,"t":"2026-10-12T16:45:00Z","v":27232,"vw":70.359311},{"c":70.385,"h":70.3876,"l":70.345,"n":230,"o":70.35,"t":"2026-10-12T17:00:00Z","v":32567,"vw":70.372377},{"c":70.365,"h":70.39,"l":70.36,"n":226,"o":70.38,"t":"2026-10-12T17:15:00Z","v":30608,"vw":70.369347},{"c":70.36,"h":70.37,"l":70.3401,"n":210,"o":70.37,"t":"2026-10-12T17:30:00Z","v":40461,"vw":70.3582},{"c":70.37,"h":70.385,"l":70.3601,"n":193,"o":70.37,"t":"2026-10-12T17:45:00Z","v":35216,"vw":70.367404},{"c":70.35,"h":70.3699,"l":70.34,"n":199,"o":70.36,"t":"2026-10-12T18:00:00Z","v":38110,"vw":70.354133},{"c":70.335,"h":70.35,"l":70.3299,"n":249,"o":70.35,"t":"2026-10-12T18:15:00Z","v":118489,"vw":70.335833},{"c":70.3434,"h":70.345,"l":70.33,"n":208,"o":70.335,"t":"2026-10-12T18:30:00Z","v":35481,"vw":70.33754},{"c":70.325,"h":70.36,"l":70.3,"n":289,"o":70.35,"t":"2026-10-12T18:45:00Z","v":54076,"vw":70.325438},{"c":70.315,"h":70.33,"l":70.31,"n":309,"o":70.3268,"t":"2026-10-12T19:00:00Z","v":74412,"vw":70.320212},{"c":70.325,"h":70.3338,"l":70.31,"n":310,"o":70.32,"t":"2026-10-12T19:15:00Z","v":87385,"vw":70.326356},{"c":70.3501,"h":70.37,"l":70.325,"n":303,"o":70.325,"t":"2026-10-12T19:30:00Z","v":46259,"vw":70.34786},{"c":70.4,"h":70.405,"l":70.35,"n":490,"o":70.355,"t":"2026-10-12T19:45:00Z","v":83921,"vw":70.374542},{"c":70.4,"h":70.4,"l":70.4,"n":7,"o":70.4,"t":"2026-10-12T20:00:00Z","v":9883,"vw":70.4},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-10-12T22:15:00Z","v":305,"vw":70.3},{"c":70.5,"h":70.51,"l":70.5,"n":3,"o":70.51,"t":"2026-10-13T09:00:00Z","v":277,"vw":70.505},{"c":70.375,"h":70.39,"l":70.23,"n":278,"o":70.24,"t":"2026-10-13T13:30:00Z","v":75586,"vw":70.275656},{"c":70.355,"h":70.395,"l":70.33,"n":343,"o":70.38,"t":"2026-10-13T13:45:00Z","v":53894,"vw":70.369778},{"c":70.3161,"h":70.3501,"l":70.265,"n":310,"o":70.3501,"t":"2026-10-13T14:00:00Z","v":49659,"vw":70.305098},{"c":70.31,"h":70.34,"l":70.285,"n":261,"o":70.325,"t":"2026-10-13T14:15:00Z","v":64497,"vw":70.304576},{"c":70.325,"h":70.335,"l":70.265,"n":485,"o":70.315,"t":"2026-10-13T14:30:00Z","v":73337,"vw":70.307322},{"c":70.22,"h":70.3265,"l":70.22,"n":316,"o":70.32,"t":"2026-10-13T14:45:00Z","v":59441,"vw":70.276009},{"c":70.255,"h":70.255,"l":70.195,"n":333,"o":70.23,"t":"2026-10-13T15:00:00Z","v":43728,"vw":70.222134},{"c":70.15,"h":70.27,"l":70.145,"n":298,"o":70.25,"t":"2026-10-13T15:15:00Z","v":47808,"vw":70.222865},{"c":70.135,"h":70.16,"l":70.105,"n":231,"o":70.14,"t":"2026-10-13T15:30:00Z","v":58719,"vw":70.137055},{"c":70.165,"h":70.1766,"l":70.11,"n":458,"o":70.125,"t":"2026-10-13T15:45:00Z","v":66795,"vw":70.148441},{"c":70.185,"h":70.206,"l":70.155,"n":384,"o":70.17,"t":"2026-10-13T16:00:00Z","v":215319,"vw":70.187423},{"c":70.215,"h":70.2156,"l":70.185,"n":166,"o":70.185,"t":"2026-10-13T16:15:00Z","v":47273,"vw":70.19696},{"c":70.255,"h":70.26,"l":70.224,"n":183,"o":70.225,"t":"2026-10-13T16:30:00Z","v":34711,"vw":70.244251},{"c":70.195,"h":70.26,"l":70.195,"n":220,"o":70.255,"t":"2026-10-13T16:45:00Z","v":37143,"vw":70.2369},{"c":70.175,"h":70.19,"l":70.17,"n":165,"o":70.19,"t":"2026-10-13T17:00:00Z","v":25040,"vw":70.181047},{"c":70.165,"h":70.19,"l":70.1625,"n":188,"o":70.1751,"t":"2026-10-13T17:15:00Z","v":38543,"vw":70.178376},{"c":70.205,"h":70.21,"l":70.155,"n":177,"o":70.155,"t":"2026-10-13T17:30:00Z","v":37333,"vw":70.193527},{"c":70.165,"h":70.2039,"l":70.135,"n":204,"o":70.2039,"t":"2026-10-13T17:45:00Z","v":80565,"vw":70.165016},{"c":70.25,"h":70.265,"l":70.15,"n":269,"o":70.165,"t":"2026-10-13T18:00:00Z","v":69316,"vw":70.224643},{"c":70.2576,"h":70.27,"l":70.21,"n":279,"o":70.26,"t":"2026-10-13T18:15:00Z","v":52948,"vw":70.232653},{"c":70.2234,"h":70.2699,"l":70.2234,"n":215,"o":70.259,"t":"2026-10-13T18:30:00Z","v":49101,"vw":70.244543},{"c":70.225,"h":70.23,"l":70.185,"n":223,"o":70.225,"t":"2026-10-13T18:45:00Z","v":69601,"vw":70.212818},{"c":70.295,"h":70.295,"l":70.21,"n":324,"o":70.23,"t":"2026-10-13T19:00:00Z","v":62523,"vw":70.268073},{"c":70.295,"h":70.3059,"l":70.275,"n":373,"o":70.3,"t":"2026-10-13T19:15:00Z","v":97143,"vw":70.293953},{"c":70.31,"h":70.33,"l":70.29,"n":542,"o":70.295,"t":"2026-10-13T19:30:00Z","v":149359,"vw":70.309995},{"c":70.25,"h":70.315,"l":70.2399,"n":690,"o":70.31,"t":"2026-10-13T19:45:00Z","v":192735,"vw":70.267802},{"c":70.27,"h":70.27,"l":70.27,"n":8,"o":70.27,"t":"2026-10-13T20:00:00Z","v":123486,"vw":70.27},{"c":69.95,"h":69.95,"l":69.95,"n":12,"o":69.95,"t":"2026-10-14T13:00:00Z","v":1105,"vw":69.95},{"c":69.94,"h":69.94,"l":69.94,"n":4,"o":69.94,"t":"2026-10-14T13:15:00Z","v":1815,"vw":69.94},{"c":69.89,"h":69.94,"l":69.76,"n":420,"o":69.76,"t":"2026-10-14T13:30:00Z","v":70408,"vw":69.826668},{"c":69.71,"h":69.975,"l":69.69,"n":327,"o":69.89,"t":"2026-10-14T13:45:00Z","v":52693,"vw":69.888733},{"c":69.7,"h":69.7661,"l":69.67,"n":276,"o":69.72,"t":"2026-10-14T14:00:00Z","v":49200,"vw":69.709968},{"c":69.715,"h":69.755,"l":69.685,"n":293,"o":69.71,"t":"2026-10-14T14:15:00Z","v":43284,"vw":69.722905},{"c":69.705,"h":69.755,"l":69.6397,"n":732,"o":69.705,"t":"2026-10-14T14:30:00Z","v":80832,"vw":69.708435},{"c":69.67,"h":69.73,"l":69.63,"n":280,"o":69.665,"t":"2026-10-14T14:45:00Z","v":38315,"vw":69.677576},{"c":69.595,"h":69.6999,"l":69.56,"n":343,"o":69.69,"t":"2026-10-14T15:00:00Z","v":69537,"vw":69.609343},{"c":69.605,"h":69.655,"l":69.59,"n":409,"o":69.59,"t":"2026-10-14T15:15:00Z","v":83516,"vw":69.631303},{"c":69.5,"h":69.6276,"l":69.5,"n":349,"o":69.605,"t":"2026-10-14T15:30:00Z","v":76012,"vw":69.593285},{"c":69.5545,"h":69.585,"l":69.51,"n":296,"o":69.51,"t":"2026-10-14T15:45:00Z","v":33011,"vw":69.545531},{"c":69.425,"h":69.575,"l":69.4106,"n":381,"o":69.55,"t":"2026-10-14T16:00:00Z","v":49190,"vw":69.511123},{"c":69.425,"h":69.43,"l":69.3901,"n":242,"o":69.405,"t":"2026-10-14T16:15:00Z","v":33044,"vw":69.413467},{"c":69.495,"h":69.52,"l":69.395,"n":282,"o":69.42,"t":"2026-10-14T16:30:00Z","v":129442,"vw":69.467599},{"c":69.51,"h":69.515,"l":69.4524,"n":427,"o":69.49,"t":"2026-10-14T16:45:00Z","v":152605,"vw":69.494548},{"c":69.42,"h":69.54,"l":69.415,"n":216,"o":69.515,"t":"2026-10-14T17:00:00Z","v":37104,"vw":69.45129},{"c":69.3199,"h":69.425,"l":69.3001,"n":289,"o":69.42,"t":"2026-10-14T17:15:00Z","v":76534,"vw":69.38451},{"c":69.315,"h":69.355,"l":69.28,"n":211,"o":69.31,"t":"2026-10-14T17:30:00Z","v":29776,"vw":69.315761},{"c":69.25,"h":69.33,"l":69.235,"n":451,"o":69.315,"t":"2026-10-14T17:45:00Z","v":46324,"vw":69.287164},{"c":69.33,"h":69.33,"l":69.19,"n":309,"o":69.26,"t":"2026-10-14T18:00:00Z","v":46678,"vw":69.260088},{"c":69.315,"h":69.345,"l":69.2799,"n":300,"o":69.33,"t":"2026-10-14T18:15:00Z","v":139327,"vw":69.309414},{"c":69.27,"h":69.31,"l":69.2501,"n":280,"o":69.31,"t":"2026-10-14T18:30:00Z","v":55869,"vw":69.275167},{"c":69.285,"h":69.325,"l":69.26,"n":390,"o":69.28,"t":"2026-10-14T18:45:00Z","v":92926,"vw":69.286986},{"c":69.285,"h":69.3,"l":69.2106,"n":535,"o":69.27,"t":"2026-10-14T19:00:00Z","v":98045,"vw":69.257846},{"c":69.39,"h":69.4,"l":69.265,"n":469,"o":69.275,"t":"2026-10-14T19:15:00Z","v":80400,"vw":69.34568},{"c":69.385,"h":69.45,"l":69.34,"n":704,"o":69.3968,"t":"2026-10-14T19:30:00Z","v":101866,"vw":69.395016},{"c":69.42,"h":69.44,"l":69.33,"n":988,"o":69.38,"t":"2026-10-14T19:45:00Z","v":243749,"vw":69.380632},{"c":69.44,"h":69.44,"l":69.44,"n":7,"o":69.44,"t":"2026-10-14T20:00:00Z","v":31136,"vw":69.44},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-14T23:45:00Z","v":532,"vw":68.88},{"c":68.98,"h":69.04,"l":68.85,"n":330,"o":69.03,"t":"2026-10-15T13:30:00Z","v":66906,"vw":68.985252},{"c":68.795,"h":69.02,"l":68.72,"n":389,"o":68.99,"t":"2026-10-15T13:45:00Z","v":58645,"vw":68.883944},{"c":68.98,"h":69.055,"l":68.79,"n":466,"o":68.79,"t":"2026-10-15T14:00:00Z","v":61327,"vw":68.961557},{"c":69.025,"h":69.05,"l":68.9601,"n":621,"o":68.98,"t":"2026-10-15T14:15:00Z","v":118853,"vw":69.008283},{"c":69.19,"h":69.215,"l":68.98,"n":440,"o":69.015,"t":"2026-10-15T14:30:00Z","v":81640,"vw":69.096178},{"c":69.24,"h":69.24,"l":69.1314,"n":353,"o":69.1899,"t":"2026-10-15T14:45:00Z","v":71215,"vw":69.176523},{"c":69.304339,"h":69.32,"l":69.2,"n":345,"o":69.245,"t":"2026-10-15T15:00:00Z","v":57523,"vw":69.262021},{"c":69.27,"h":69.36,"l":69.26,"n":379,"o":69.33,"t":"2026-10-15T15:15:00Z","v":52642,"vw":69.300952},{"c":69.225,"h":69.2801,"l":69.205,"n":346,"o":69.2797,"t":"2026-10-15T15:30:00Z","v":50799,"vw":69.23714},{"c":69.28,"h":69.3,"l":69.195,"n":372,"o":69.22,"t":"2026-10-15T15:45:00Z","v":87767,"vw":69.250405},{"c":69.215,"h":69.3,"l":69.21,"n":275,"o":69.27,"t":"2026-10-15T16:00:00Z","v":32017,"vw":69.250401},{"c":69.175,"h":69.2159,"l":69.15,"n":453,"o":69.2159,"t":"2026-10-15T16:15:00Z","v":56656,"vw":69.177608},{"c":69.245,"h":69.266145,"l":69.155,"n":299,"o":69.17,"t":"2026-10-15T16:30:00Z","v":55191,"vw":69.209157},{"c":69.2,"h":69.255,"l":69.16,"n":267,"o":69.245,"t":"2026-10-15T16:45:00Z","v":131586,"vw":69.231365},{"c":69.27,"h":69.27,"l":69.1901,"n":262,"o":69.22,"t":"2026-10-15T17:00:00Z","v":43034,"vw":69.230123},{"c":69.275,"h":69.305,"l":69.265,"n":238,"o":69.275,"t":"2026-10-15T17:15:00Z","v":36340,"vw":69.286803},{"c":69.3799,"h":69.4,"l":69.27,"n":228,"o":69.275,"t":"2026-10-15T17:30:00Z","v":55387,"vw":69.328602},{"c":69.36,"h":69.385,"l":69.35,"n":255,"o":69.37,"t":"2026-10-15T17:45:00Z","v":35384,"vw":69.365748},{"c":69.185,"h":69.35,"l":69.185,"n":308,"o":69.35,"t":"2026-10-15T18:00:00Z","v":65206,"vw":69.274494},{"c":69.19,"h":69.2099,"l":69.16,"n":262,"o":69.2,"t":"2026-10-15T18:15:00Z","v":51590,"vw":69.185981},{"c":69.23,"h":69.245,"l":69.185,"n":237,"o":69.195,"t":"2026-10-15T18:30:00Z","v":48937,"vw":69.221351},{"c":69.2965,"h":69.2965,"l":69.225,"n":306,"o":69.225,"t":"2026-10-15T18:45:00Z","v":74065,"vw":69.253976},{"c":69.45,"h":69.455,"l":69.295,"n":407,"o":69.295,"t":"2026-10-15T19:00:00Z","v":129316,"vw":69.359267},{"c":69.445,"h":69.52,"l":69.44,"n":407,"o":69.4401,"t":"2026-10-15T19:15:00Z","v":87050,"vw":69.491518},{"c":69.46,"h":69.475,"l":69.41,"n":557,"o":69.44,"t":"2026-10-15T19:30:00Z","v":98843,"vw":69.44059},{"c":69.44,"h":69.5,"l":69.41,"n":980,"o":69.46,"t":"2026-10-15T19:45:00Z","v":193949,"vw":69.448081},{"c":69.45,"h":69.45,"l":69.45,"n":6,"o":69.45,"t":"2026-10-15T20:00:00Z","v":14037,"vw":69.45},{"c":69.44,"h":69.44,"l":69.44,"n":1,"o":69.44,"t":"2026-10-15T20:45:00Z","v":500,"vw":69.44},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-16T11:00:00Z","v":144,"vw":69.69},{"c":69.46,"h":69.56,"l":69.3625,"n":356,"o":69.56,"t":"2026-10-16T13:30:00Z","v":85659,"vw":69.476256},{"c":69.3799,"h":69.48,"l":69.34,"n":358,"o":69.48,"t":"2026-10-16T13:45:00Z","v":44529,"vw":69.408872},{"c":69.38,"h":69.425,"l":69.305,"n":362,"o":69.365,"t":"2026-10-16T14:00:00Z","v":48939,"vw":69.36125},{"c":69.34,"h":69.4067,"l":69.3206,"n":242,"o":69.38,"t":"2026-10-16T14:15:00Z","v":53427,"vw":69.369494},{"c":69.445,"h":69.47,"l":69.34,"n":423,"o":69.34,"t":"2026-10-16T14:30:00Z","v":62056,"vw":69.420706},{"c":69.41,"h":69.51,"l":69.38,"n":287,"o":69.4301,"t":"2026-10-16T14:45:00Z","v":40156,"vw":69.445737},{"c":69.25,"h":69.39,"l":69.225,"n":426,"o":69.39,"t":"2026-10-16T15:00:00Z","v":50353,"vw":69.311226},{"c":69.155,"h":69.255,"l":69.1241,"n":303,"o":69.245,"t":"2026-10-16T15:15:00Z","v":50442,"vw":69.19641},{"c":69.175,"h":69.2199,"l":69.15,"n":229,"o":69.159,"t":"2026-10-16T15:30:00Z","v":30224,"vw":69.188522},{"c":69.075,"h":69.22,"l":69.0706,"n":393,"o":69.1601,"t":"2026-10-16T15:45:00Z","v":81225,"vw":69.156908},{"c":69.08,"h":69.08,"l":68.98,"n":307,"o":69.06,"t":"2026-10-16T16:00:00Z","v":68961,"vw":69.016137},{"c":69.054,"h":69.1,"l":69.035,"n":350,"o":69.085,"t":"2026-10-16T16:15:00Z","v":108320,"vw":69.068292},{"c":68.975,"h":69.06,"l":68.955,"n":244,"o":69.04,"t":"2026-10-16T16:30:00Z","v":53306,"vw":69.005021},{"c":68.93,"h":69,"l":68.8801,"n":247,"o":68.985,"t":"2026-10-16T16:45:00Z","v":58335,"vw":68.938227},{"c":68.7416,"h":68.93,"l":68.7136,"n":262,"o":68.93,"t":"2026-10-16T17:00:00Z","v":46690,"vw":68.81043},{"c":68.765,"h":68.785,"l":68.625,"n":329,"o":68.74,"t":"2026-10-16T17:15:00Z","v":52192,"vw":68.70455},{"c":68.8633,"h":68.9007,"l":68.755,"n":369,"o":68.78,"t":"2026-10-16T17:30:00Z","v":65578,"vw":68.81338},{"c":68.71,"h":68.885,"l":68.7,"n":350,"o":68.87,"t":"2026-10-16T17:45:00Z","v":183741,"vw":68.740981},{"c":68.68,"h":68.72,"l":68.6201,"n":2797,"o":68.71,"t":"2026-10-16T18:00:00Z","v":620488,"vw":68.66403},{"c":68.61,"h":68.7,"l":68.5699,"n":384,"o":68.69,"t":"2026-10-16T18:15:00Z","v":84061,"vw":68.610932},{"c":68.61,"h":68.645,"l":68.5735,"n":254,"o":68.6,"t":"2026-10-16T18:30:00Z","v":106315,"vw":68.603132},{"c":68.58,"h":68.6483,"l":68.505,"n":329,"o":68.62,"t":"2026-10-16T18:45:00Z","v":73492,"vw":68.578252},{"c":68.67,"h":68.67,"l":68.4741,"n":515,"o":68.57,"t":"2026-10-16T19:00:00Z","v":109531,"vw":68.571973},{"c":68.69,"h":68.705,"l":68.585,"n":492,"o":68.68,"t":"2026-10-16T19:15:00Z","v":147448,"vw":68.658074},{"c":68.58,"h":68.72,"l":68.565,"n":691,"o":68.7,"t":"2026-10-16T19:30:00Z","v":86831,"vw":68.636618},{"c":68.69,"h":68.73,"l":68.575,"n":737,"o":68.59,"t":"2026-10-16T19:45:00Z","v":167232,"vw":68.671057},{"c":68.7,"h":68.7,"l":68.7,"n":6,"o":68.7,"t":"2026-10-16T20:00:00Z","v":23256,"vw":68.7},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-19T08:00:00Z","v":1667,"vw":69.34},{"c":69.0659,"h":69.13,"l":69.03,"n":376,"o":69.13,"t":"2026-10-19T13:30:00Z","v":69706,"vw":69.081044},{"c":68.99,"h":69.05,"l":68.965,"n":294,"o":69.04,"t":"2026-10-19T13:45:00Z","v":40324,"vw":69.011781},{"c":69.15,"h":69.15,"l":68.925,"n":513,"o":68.99,"t":"2026-10-19T14:00:00Z","v":41997,"vw":69.011231},{"c":69.15,"h":69.215,"l":69.15,"n":355,"o":69.155,"t":"2026-10-19T14:15:00Z","v":54156,"vw":69.17693},{"c":69.08,"h":69.135,"l":69.035,"n":373,"o":69.135,"t":"2026-10-19T14:30:00Z","v":117872,"vw":69.104192},{"c":69.155,"h":69.165,"l":69.085,"n":238,"o":69.095,"t":"2026-10-19T14:45:00Z","v":39186,"vw":69.127561},{"c":69.205,"h":69.235,"l":69.16,"n":289,"o":69.165,"t":"2026-10-19T15:00:00Z","v":636066,"vw":69.199682},{"c":69.315,"h":69.33,"l":69.2,"n":265,"o":69.2,"t":"2026-10-19T15:15:00Z","v":195822,"vw":69.297155},{"c":69.325,"h":69.355,"l":69.27,"n":291,"o":69.31,"t":"2026-10-19T15:30:00Z","v":62690,"vw":69.313909},{"c":69.27,"h":69.329,"l":69.265,"n":250,"o":69.325,"t":"2026-10-19T15:45:00Z","v":32045,"vw":69.305972},{"c":69.185,"h":69.26,"l":69.12,"n":265,"o":69.26,"t":"2026-10-19T16:00:00Z","v":36512,"vw":69.183692},{"c":69.145,"h":69.205,"l":69.12,"n":213,"o":69.185,"t":"2026-10-19T16:15:00Z","v":36507,"vw":69.155503},{"c":69.14,"h":69.146,"l":69.0959,"n":263,"o":69.14,"t":"2026-10-19T16:30:00Z","v":27213,"vw":69.12826},{"c":69.075,"h":69.13,"l":69.075,"n":185,"o":69.126,"t":"2026-10-19T16:45:00Z","v":32003,"vw":69.100298},{"c":69.08,"h":69.095,"l":69.045,"n":225,"o":69.075,"t":"2026-10-19T17:00:00Z","v":28414,"vw":69.067984},{"c":69.085,"h":69.095,"l":69.045,"n":243,"o":69.07,"t":"2026-10-19T17:15:00Z","v":81608,"vw":69.077762},{"c":69.065,"h":69.09,"l":69.0425,"n":238,"o":69.075,"t":"2026-10-19T17:30:00Z","v":29291,"vw":69.063512},{"c":69.075,"h":69.075,"l":69.0099,"n":361,"o":69.04,"t":"2026-10-19T17:45:00Z","v":313446,"vw":69.031341},{"c":69.105,"h":69.105,"l":69.01,"n":269,"o":69.08,"t":"2026-10-19T18:00:00Z","v":33128,"vw":69.049918},{"c":69.03,"h":69.1099,"l":69.01,"n":305,"o":69.0899,"t":"2026-10-19T18:15:00Z","v":104000,"vw":69.05999},{"c":69.055,"h":69.055,"l":68.99,"n":357,"o":69.0399,"t":"2026-10-19T18:30:00Z","v":64775,"vw":69.038366},{"c":69.07,"h":69.0861,"l":69.04,"n":273,"o":69.06,"t":"2026-10-19T18:45:00Z","v":52138,"vw":69.06102},{"c":69.07,"h":69.1,"l":69.04,"n":374,"o":69.0708,"t":"2026-10-19T19:00:00Z","v":56010,"vw":69.074316},{"c":69.095,"h":69.135,"l":69.07,"n":500,"o":69.0759,"t":"2026-10-19T19:15:00Z","v":78167,"vw":69.095769},{"c":69.105,"h":69.13,"l":69.085,"n":588,"o":69.095,"t":"2026-10-19T19:30:00Z","v":73690,"vw":69.110045},{"c":68.97,"h":69.1,"l":68.94,"n":994,"o":69.1,"t":"2026-10-19T19:45:00Z","v":281116,"vw":69.010642},{"c":68.96,"h":68.96,"l":68.96,"n":8,"o":68.96,"t":"2026-10-19T20:00:00Z","v":438189,"vw":68.96},{"c":68.97,"h":68.97,"l":68.8094,"n":3,"o":68.8094,"t":"2026-10-19T20:30:00Z","v":347,"vw":68.901867},{"c":68.705,"h":68.84,"l":68.66,"n":309,"o":68.84,"t":"2026-10-20T13:30:00Z","v":74804,"vw":68.784468},{"c":69,"h":69,"l":68.6601,"n":413,"o":68.6601,"t":"2026-10-20T13:45:00Z","v":86998,"vw":68.861266},{"c":69.115,"h":69.125,"l":68.97,"n":602,"o":68.97,"t":"2026-10-20T14:00:00Z","v":156305,"vw":69.053427},{"c":69.37,"h":69.37,"l":69.1199,"n":452,"o":69.135,"t":"2026-10-20T14:15:00Z","v":82067,"vw":69.210219},{"c":69.325,"h":69.4,"l":69.255,"n":393,"o":69.36,"t":"2026-10-20T14:30:00Z","v":47885,"vw":69.318388},{"c":69.32,"h":69.36,"l":69.3,"n":307,"o":69.32,"t":"2026-10-20T14:45:00Z","v":37095,"vw":69.329701},{"c":69.02,"h":69.32,"l":69,"n":563,"o":69.31,"t":"2026-10-20T15:00:00Z","v":80631,"vw":69.226951},{"c":69.065,"h":69.135,"l":69.03,"n":314,"o":69.03,"t":"2026-10-20T15:15:00Z","v":32123,"vw":69.098576},{"c":69.095,"h":69.1141,"l":69,"n":350,"o":69.055,"t":"2026-10-20T15:30:00Z","v":50074,"vw":69.03591},{"c":69.125,"h":69.1361,"l":69.0342,"n":272,"o":69.08,"t":"2026-10-20T15:45:00Z","v":43002,"vw":69.075613},{"c":69.0642,"h":69.14,"l":69.04,"n":301,"o":69.14,"t":"2026-10-20T16:00:00Z","v":44281,"vw":69.091584},{"c":69.06,"h":69.0897,"l":68.99,"n":285,"o":69.0799,"t":"2026-10-20T16:15:00Z","v":57650,"vw":69.029487},{"c":69.07,"h":69.129,"l":69.06,"n":308,"o":69.065,"t":"2026-10-20T16:30:00Z","v":70402,"vw":69.093521},{"c":69.01,"h":69.105,"l":68.985,"n":267,"o":69.085,"t":"2026-10-20T16:45:00Z","v":39361,"vw":69.049082},{"c":69.03,"h":69.05,"l":68.9815,"n":381,"o":69.024,"t":"2026-10-20T17:00:00Z","v":66366,"vw":69.010034},{"c":69.1093,"h":69.11,"l":69.0201,"n":282,"o":69.034,"t":"2026-10-20T17:15:00Z","v":43477,"vw":69.079784},{"c":69.1099,"h":69.1299,"l":69.085,"n":284,"o":69.11,"t":"2026-10-20T17:30:00Z","v":47123,"vw":69.114908},{"c":69.11,"h":69.155,"l":69.091,"n":326,"o":69.115,"t":"2026-10-20T17:45:00Z","v":55700,"vw":69.120152},{"c":69.115,"h":69.135,"l":69.08,"n":305,"o":69.115,"t":"2026-10-20T18:00:00Z","v":152972,"vw":69.108537},{"c":69.075,"h":69.1274,"l":69.0601,"n":270,"o":69.12,"t":"2026-10-20T18:15:00Z","v":31817,"vw":69.081},{"c":68.975,"h":69.075,"l":68.965,"n":307,"o":69.075,"t":"2026-10-20T18:30:00Z","v":46910,"vw":69.015642},{"c":69.0205,"h":69.055,"l":68.965,"n":336,"o":68.965,"t":"2026-10-20T18:45:00Z","v":33446,"vw":69.015862},{"c":69.005,"h":69.05,"l":69.005,"n":363,"o":69.025,"t":"2026-10-20T19:00:00Z","v":80320,"vw":69.026797},{"c":68.965,"h":69.01,"l":68.93,"n":397,"o":69.0099,"t":"2026-10-20T19:15:00Z","v":112782,"vw":68.973961},{"c":68.9899,"h":69.0069,"l":68.94,"n":490,"o":68.9599,"t":"2026-10-20T19:30:00Z","v":80566,"vw":68.972827},{"c":69.05,"h":69.05,"l":68.96,"n":648,"o":68.985,"t":"2026-10-20T19:45:00Z","v":80373,"vw":69.002744},{"c":69.04,"h":69.04,"l":69.04,"n":6,"o":69.04,"t":"2026-10-20T20:00:00Z","v":13664,"vw":69.04},{"c":69.5,"h":69.5,"l":69.42,"n":6,"o":69.42,"t":"2026-10-20T20:45:00Z","v":2199,"vw":69.439232},{"c":69.45,"h":69.45,"l":69.45,"n":1,"o":69.45,"t":"2026-10-21T11:00:00Z","v":144,"vw":69.45},{"c":69.5,"h":69.5,"l":69.5,"n":3,"o":69.5,"t":"2026-10-21T13:15:00Z","v":219,"vw":69.5},{"c":69.165,"h":69.3747,"l":69.145,"n":475,"o":69.35,"t":"2026-10-21T13:30:00Z","v":94022,"vw":69.25168},{"c":69.255,"h":69.305,"l":69.175,"n":383,"o":69.175,"t":"2026-10-21T13:45:00Z","v":70101,"vw":69.264169},{"c":69.0599,"h":69.26,"l":69.05,"n":357,"o":69.225,"t":"2026-10-21T14:00:00Z","v":44121,"vw":69.119558},{"c":69.12,"h":69.135,"l":69.035,"n":350,"o":69.07,"t":"2026-10-21T14:15:00Z","v":54410,"vw":69.07283},{"c":69.2,"h":69.205,"l":69.114,"n":445,"o":69.125,"t":"2026-10-21T14:30:00Z","v":45232,"vw":69.149453},{"c":69.2499,"h":69.2666,"l":69.19,"n":297,"o":69.19,"t":"2026-10-21T14:45:00Z","v":51078,"vw":69.233226},{"c":69.2941,"h":69.2996,"l":69.235,"n":268,"o":69.24,"t":"2026-10-21T15:00:00Z","v":43597,"vw":69.268803},{"c":69.3366,"h":69.34,"l":69.24,"n":366,"o":69.29,"t":"2026-10-21T15:15:00Z","v":55755,"vw":69.276027},{"c":69.395,"h":69.41,"l":69.335,"n":269,"o":69.34,"t":"2026-10-21T15:30:00Z","v":37838,"vw":69.375734},{"c":69.41,"h":69.435,"l":69.395,"n":209,"o":69.4199,"t":"2026-10-21T15:45:00Z","v":26295,"vw":69.413383},{"c":69.395,"h":69.415,"l":69.3641,"n":355,"o":69.39,"t":"2026-10-21T16:00:00Z","v":52489,"vw":69.390777},{"c":69.36,"h":69.405,"l":69.345,"n":265,"o":69.39,"t":"2026-10-21T16:15:00Z","v":79606,"vw":69.384706},{"c":69.4365,"h":69.5,"l":69.3501,"n":351,"o":69.365,"t":"2026-10-21T16:30:00Z","v":133756,"vw":69.416183},{"c":69.465,"h":69.48,"l":69.41,"n":268,"o":69.435,"t":"2026-10-21T16:45:00Z","v":39751,"vw":69.44547},{"c":69.5,"h":69.5069,"l":69.44,"n":227,"o":69.46,"t":"2026-10-21T17:00:00Z","v":33959,"vw":69.479724},{"c":69.5,"h":69.5256,"l":69.49,"n":244,"o":69.5051,"t":"2026-10-21T17:15:00Z","v":38646,"vw":69.50467},{"c":69.4842,"h":69.51,"l":69.46,"n":269,"o":69.51,"t":"2026-10-21T17:30:00Z","v":68827,"vw":69.47828},{"c":69.465,"h":69.5,"l":69.465,"n":321,"o":69.485,"t":"2026-10-21T17:45:00Z","v":47993,"vw":69.484817},{"c":69.48,"h":69.48,"l":69.44,"n":266,"o":69.47,"t":"2026-10-21T18:00:00Z","v":51326,"vw":69.460427},{"c":69.505,"h":69.51,"l":69.48,"n":352,"o":69.48,"t":"2026-10-21T18:15:00Z","v":46074,"vw":69.498403},{"c":69.515,"h":69.5271,"l":69.495,"n":373,"o":69.505,"t":"2026-10-21T18:30:00Z","v":54546,"vw":69.512416},{"c":69.34,"h":69.52,"l":69.3201,"n":544,"o":69.52,"t":"2026-10-21T18:45:00Z","v":378674,"vw":69.433385},{"c":69.31,"h":69.335,"l":69.21,"n":478,"o":69.335,"t":"2026-10-21T19:00:00Z","v":99791,"vw":69.273876},{"c":69.415,"h":69.4251,"l":69.3059,"n":452,"o":69.3099,"t":"2026-10-21T19:15:00Z","v":107431,"vw":69.351588},{"c":69.425,"h":69.43,"l":69.3901,"n":690,"o":69.43,"t":"2026-10-21T19:30:00Z","v":91211,"vw":69.410365},{"c":69.43,"h":69.49,"l":69.42,"n":975,"o":69.43,"t":"2026-10-21T19:45:00Z","v":130685,"vw":69.45346},{"c":69.44,"h":69.44,"l":69.44,"n":7,"o":69.44,"t":"2026-10-21T20:00:00Z","v":17016,"vw":69.44},{"c":68.77,"h":68.78,"l":68.77,"n":2,"o":68.78,"t":"2026-10-22T13:00:00Z","v":200,"vw":68.775},{"c":68.68,"h":68.76,"l":68.655,"n":398,"o":68.67,"t":"2026-10-22T13:30:00Z","v":85514,"vw":68.692091},{"c":68.72,"h":68.7218,"l":68.56,"n":444,"o":68.67,"t":"2026-10-22T13:45:00Z","v":77416,"vw":68.629096},{"c":68.5301,"h":68.76,"l":68.5301,"n":516,"o":68.715,"t":"2026-10-22T14:00:00Z","v":75386,"vw":68.636164},{"c":68.315,"h":68.545,"l":68.3,"n":457,"o":68.54,"t":"2026-10-22T14:15:00Z","v":50804,"vw":68.45444},{"c":68.235,"h":68.32,"l":68.22,"n":637,"o":68.32,"t":"2026-10-22T14:30:00Z","v":74529,"vw":68.252981},{"c":68.26,"h":68.26,"l":68.165,"n":284,"o":68.23,"t":"2026-10-22T14:45:00Z","v":41022,"vw":68.203395},{"c":68.1841,"h":68.27,"l":68.18,"n":395,"o":68.27,"t":"2026-10-22T15:00:00Z","v":75086,"vw":68.218099},{"c":68.2498,"h":68.37,"l":68.185,"n":303,"o":68.185,"t":"2026-10-22T15:15:00Z","v":56723,"vw":68.271427},{"c":68.245,"h":68.285,"l":68.16,"n":618,"o":68.25,"t":"2026-10-22T15:30:00Z","v":155200,"vw":68.231175},{"c":68.38,"h":68.39,"l":68.23,"n":359,"o":68.25,"t":"2026-10-22T15:45:00Z","v":139944,"vw":68.332676},{"c":68.405,"h":68.445,"l":68.3401,"n":360,"o":68.39,"t":"2026-10-22T16:00:00Z","v":87082,"vw":68.401453},{"c":68.44,"h":68.48,"l":68.415,"n":359,"o":68.42,"t":"2026-10-22T16:15:00Z","v":56789,"vw":68.448232},{"c":68.25,"h":68.41,"l":68.24,"n":387,"o":68.41,"t":"2026-10-22T16:30:00Z","v":130876,"vw":68.337016},{"c":68.3313,"h":68.335,"l":68.19,"n":464,"o":68.26,"t":"2026-10-22T16:45:00Z","v":92643,"vw":68.257373},{"c":68.235,"h":68.325,"l":68.195,"n":290,"o":68.32,"t":"2026-10-22T17:00:00Z","v":48109,"vw":68.266173},{"c":68.305,"h":68.31,"l":68.22,"n":378,"o":68.24,"t":"2026-10-22T17:15:00Z","v":67705,"vw":68.271934},{"c":68.31,"h":68.345,"l":68.275,"n":280,"o":68.285,"t":"2026-10-22T17:30:00Z","v":60462,"vw":68.30485},{"c":68.245,"h":68.31,"l":68.235,"n":289,"o":68.3013,"t":"2026-10-22T17:45:00Z","v":42229,"vw":68.263325},{"c":68.235,"h":68.27,"l":68.14,"n":375,"o":68.24,"t":"2026-10-22T18:00:00Z","v":102353,"vw":68.212113},{"c":68.2291,"h":68.3401,"l":68.215,"n":422,"o":68.245,"t":"2026-10-22T18:15:00Z","v":102724,"vw":68.298124},{"c":68.215,"h":68.215,"l":68.16,"n":391,"o":68.21,"t":"2026-10-22T18:30:00Z","v":76978,"vw":68.185218},{"c":68.1701,"h":68.2299,"l":68.1701,"n":372,"o":68.215,"t":"2026-10-22T18:45:00Z","v":106138,"vw":68.202796},{"c":68.205,"h":68.2557,"l":68.13,"n":522,"o":68.17,"t":"2026-10-22T19:00:00Z","v":111144,"vw":68.19184},{"c":68.28,"h":68.2899,"l":68.2,"n":371,"o":68.205,"t":"2026-10-22T19:15:00Z","v":105976,"vw":68.23138},{"c":68.19,"h":68.285,"l":68.16,"n":657,"o":68.275,"t":"2026-10-22T19:30:00Z","v":602013,"vw":68.191623},{"c":68.35,"h":68.35,"l":68.1433,"n":1538,"o":68.185,"t":"2026-10-22T19:45:00Z","v":449323,"vw":68.253776},{"c":68.36,"h":68.36,"l":68.36,"n":8,"o":68.36,"t":"2026-10-22T20:00:00Z","v":28492,"vw":68.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3950797296376927,"strike":80.7716563703934,"iv":0.4325536451323647,"gamma":0.020478108051050412,"theta":-0.02643643712136623,"vega":0.0333566432531954,"rho":0.004860636434100117,"breakevenPct":18.73425409600804},{"delta":0.15,"premium":0.475,"strike":75.89862442717973,"iv":0.330804646980232,"gamma":0.03662059947920644,"theta":-0.02681942726309966,"vega":0.044918966268508005,"rho":0.007309577848788235,"breakevenPct":11.722680554680684},{"delta":0.2,"premium":0.48471535178562913,"strike":72.74092395238323,"iv":0.234708821038664,"gamma":0.06262857976984221,"theta":-0.023262450466997295,"vega":0.053749862122991515,"rho":0.009688838126573375,"breakevenPct":7.117670134828623},{"delta":0.25,"premium":0.5368879879506392,"strike":71.34965365464963,"iv":0.1942566262435498,"gamma":0.0860308724686524,"theta":-0.022321226368748823,"vega":0.06099237346288739,"rho":0.01206632908622909,"breakevenPct":5.1587794654772665},{"delta":0.3,"premium":0.6130785478704739,"strike":70.49537161703621,"iv":0.17237191786107167,"gamma":0.1049650105770405,"theta":-0.022176325418907065,"vega":0.06660916641818436,"rho":0.014479324019124783,"breakevenPct":4.020553196177122},{"delta":0.35,"premium":0.6986608291655179,"strike":69.8816958541724,"iv":0.1581101160861331,"gamma":0.12150588321875809,"theta":-0.022205906733763645,"vega":0.07103349092183381,"rho":0.016913590009000255,"breakevenPct":3.2480349375920516},{"delta":0.4,"premium":0.787929021369354,"strike":69.43535489315323,"iv":0.14770283472156173,"gamma":0.1355695709822337,"theta":-0.021978085555773658,"vega":0.07366451402264576,"rho":0.019373790114316346,"breakevenPct":2.725693262906061},{"delta":0.45,"premium":0.8792841860432163,"strike":68.99143162791357,"iv":0.13756498053886806,"gamma":0.14924865329966053,"theta":-0.02175882049998669,"vega":0.07621851867513174,"rho":0.021839339669693432,"breakevenPct":2.2099412140971095},{"delta":0.5,"premium":1.0533417049887162,"strike":68.64331659002256,"iv":0.1381039620912318,"gamma":0.1476866261579258,"theta":-0.021878616672744173,"vega":0.07572044329762763,"rho":0.024516876743093396,"breakevenPct":1.9553222571844415},{"delta":0.55,"premium":1.2273992239342162,"strike":68.29520155213157,"iv":0.13864294364359556,"gamma":0.14612459901619107,"theta":-0.021998412845501657,"vega":0.0752223679201235,"rho":0.027194413816493363,"breakevenPct":1.7007033002717735},{"delta":0.6,"premium":1.4235519591141392,"strike":67.93526405451448,"iv":0.14013577512776831,"gamma":0.14284497444633734,"theta":-0.02213236797274276,"vega":0.07423032367972744,"rho":0.029862066357025555,"breakevenPct":1.4611117812004402},{"delta":0.65,"premium":1.7429727427597956,"strike":67.50936967632028,"iv":0.14695008517887564,"gamma":0.12998296422487224,"theta":-0.022345315161839865,"vega":0.0704824531516184,"rho":0.03247457360892703,"breakevenPct":1.3053575469281287},{"delta":0.7,"premium":2.0623935264054514,"strike":67.08347529812606,"iv":0.15376439522998295,"gamma":0.11712095400340716,"theta":-0.022558262350936966,"vega":0.06673458262350937,"rho":0.035087080860828505,"breakevenPct":1.1496033126558176},{"delta":0.75,"premium":2.4764754098360653,"strike":66.56065573770492,"iv":0.1594055737704918,"gamma":0.1028255737704918,"theta":-0.02180918032786885,"vega":0.060596065573770494,"rho":0.03764230998183237,"breakevenPct":0.9905370794923682},{"delta":0.8,"premium":2.913633879781421,"strike":66.01420765027322,"iv":0.1647607650273224,"gamma":0.0881807650273224,"theta":-0.020825573770491802,"vega":0.05387475409836065,"rho":0.04018357577739354,"breakevenPct":0.830663443614164},{"delta":0.85,"premium":3.598183254344391,"strike":65.23064770932069,"iv":0.173747551342812,"gamma":0.06948941548183256,"theta":-0.019184360189573462,"vega":0.04462164296998421,"rho":0.042579864116656777,"breakevenPct":0.685826453576777},{"delta":0.9,"premium":5.235186153009939,"strike":63.359787253702926,"iv":0.21517557058386905,"gamma":0.042992816574359355,"theta":-0.013446541581985322,"vega":0.03365937736377292,"rho":0.04457268535617986,"breakevenPct":0.3437293837227379}],"put":[{"delta":0.1,"premium":0.5,"strike":57.54230525515046,"iv":0.5158769450170091,"gamma":0.017691797743207883,"theta":-0.02914533716353695,"vega":0.033808271058959026,"rho":-0.0060791099906643015,"breakevenPct":16.556019228861235},{"delta":0.15,"premium":0.5540592605564353,"strike":62.16237042225741,"iv":0.3542459354166931,"gamma":0.03422830601966159,"theta":-0.026070473223353065,"vega":0.044905082188593855,"rho":-0.009069436474386641,"breakevenPct":9.876665942508808},{"delta":0.2,"premium":0.6198022563412984,"strike":64.39604512682597,"iv":0.27861730818873826,"gamma":0.052381002436098986,"theta":-0.024047698236480435,"vega":0.0538593082785548,"rho":-0.01209108931093898,"breakevenPct":6.7053205522459525},{"delta":0.25,"premium":0.7027425290234179,"strike":65.70323372031224,"iv":0.23740557854449146,"gamma":0.06974301682745629,"theta":-0.02275442387493237,"vega":0.06110312886814458,"rho":-0.015114570641606151,"breakevenPct":4.914436525323547},{"delta":0.3,"premium":0.7853415244284766,"strike":66.60341524428476,"iv":0.20887322621390472,"gamma":0.08683961892966564,"theta":-0.02132875044111131,"vega":0.066740378650874,"rho":-0.01813253296195981,"breakevenPct":3.718441018349487},{"delta":0.35,"premium":0.8902455936026846,"strike":67.26098237441074,"iv":0.1907283157793418,"gamma":0.1005544834237411,"theta":-0.020341265924099607,"vega":0.07087995543421037,"rho":-0.021065910668602538,"breakevenPct":2.909981303674588},{"delta":0.4,"premium":1.0171373562382033,"strike":67.76854942495281,"iv":0.18013194505177188,"gamma":0.11109398656677606,"theta":-0.019832154712492733,"vega":0.07398438164697797,"rho":-0.0239207852833824,"breakevenPct":2.3531128310201757},{"delta":0.45,"premium":1.1576580226904376,"strike":68.22042139384116,"iv":0.17170713128038897,"gamma":0.11887568881685576,"theta":-0.01898282009724473,"vega":0.07562042139384116,"rho":-0.026799981988016794,"breakevenPct":1.8976545185039102},{"delta":0.5,"premium":1.3096029173419774,"strike":68.6256077795786,"iv":0.16510259319286874,"gamma":0.12434570502431118,"theta":-0.0178482982171799,"vega":0.0760256077795786,"rho":-0.029699566326793957,"breakevenPct":1.5272017813975625},{"delta":0.55,"premium":1.4722849695916598,"strike":69.03301476976542,"iv":0.15924100781928757,"gamma":0.1288981754995656,"theta":-0.016743874891398784,"vega":0.07620521285838401,"rho":-0.032597221501666794,"breakevenPct":1.1692074309921596},{"delta":0.6,"premium":1.7655082536924414,"strike":69.46741963509992,"iv":0.16241216333622938,"gamma":0.12229522154648131,"theta":-0.01600538662033015,"vega":0.07364222415291051,"rho":-0.03547142210486062,"breakevenPct":0.9626808346877258},{"delta":0.65,"premium":2.0587315377932236,"strike":69.9018245004344,"iv":0.16558331885317115,"gamma":0.11569226759339704,"theta":-0.015266898349261511,"vega":0.07107923544743701,"rho":-0.03834562270805446,"breakevenPct":0.7561542383832914},{"delta":0.7,"premium":2.4520719738276986,"strike":70.42202835332607,"iv":0.1696340239912759,"gamma":0.10571723009814614,"theta":-0.01396052344601963,"vega":0.06640632497273719,"rho":-0.04126203029621704,"breakevenPct":0.5705728796103535},{"delta":0.75,"premium":2.8746455834242095,"strike":70.96728462377317,"iv":0.17394154852780808,"gamma":0.09475757906215922,"theta":-0.012488331515812431,"vega":0.06111733914940022,"rho":-0.04419076188774261,"breakevenPct":0.3911073137083688}]},"raw":{"call":[{"delta":0.1,"premium":0.3950797296376927,"strike":80.7716563703934,"iv":0.4325536451323647,"gamma":0.020478108051050412,"theta":-0.02643643712136623,"vega":0.0333566432531954,"rho":0.004860636434100117,"breakevenPct":18.73425409600804},{"delta":0.15,"premium":0.475,"strike":75.89862442717973,"iv":0.330804646980232,"gamma":0.03662059947920644,"theta":-0.02681942726309966,"vega":0.044918966268508005,"rho":0.007309577848788235,"breakevenPct":11.722680554680684},{"delta":0.2,"premium":0.48471535178562913,"strike":72.74092395238323,"iv":0.234708821038664,"gamma":0.06262857976984221,"theta":-0.023262450466997295,"vega":0.053749862122991515,"rho":0.009688838126573375,"breakevenPct":7.117670134828623},{"delta":0.25,"premium":0.5368879879506392,"strike":71.34965365464963,"iv":0.1942566262435498,"gamma":0.0860308724686524,"theta":-0.022321226368748823,"vega":0.06099237346288739,"rho":0.01206632908622909,"breakevenPct":5.1587794654772665},{"delta":0.3,"premium":0.6130785478704739,"strike":70.49537161703621,"iv":0.17237191786107167,"gamma":0.1049650105770405,"theta":-0.022176325418907065,"vega":0.06660916641818436,"rho":0.014479324019124783,"breakevenPct":4.020553196177122},{"delta":0.35,"premium":0.6986608291655179,"strike":69.8816958541724,"iv":0.1581101160861331,"gamma":0.12150588321875809,"theta":-0.022205906733763645,"vega":0.07103349092183381,"rho":0.016913590009000255,"breakevenPct":3.2480349375920516},{"delta":0.4,"premium":0.787929021369354,"strike":69.43535489315323,"iv":0.14770283472156173,"gamma":0.1355695709822337,"theta":-0.021978085555773658,"vega":0.07366451402264576,"rho":0.019373790114316346,"breakevenPct":2.725693262906061},{"delta":0.45,"premium":0.8792841860432163,"strike":68.99143162791357,"iv":0.13756498053886806,"gamma":0.14924865329966053,"theta":-0.02175882049998669,"vega":0.07621851867513174,"rho":0.021839339669693432,"breakevenPct":2.2099412140971095},{"delta":0.5,"premium":1.0533417049887162,"strike":68.64331659002256,"iv":0.1381039620912318,"gamma":0.1476866261579258,"theta":-0.021878616672744173,"vega":0.07572044329762763,"rho":0.024516876743093396,"breakevenPct":1.9553222571844415},{"delta":0.55,"premium":1.2273992239342162,"strike":68.29520155213157,"iv":0.13864294364359556,"gamma":0.14612459901619107,"theta":-0.021998412845501657,"vega":0.0752223679201235,"rho":0.027194413816493363,"breakevenPct":1.7007033002717735},{"delta":0.6,"premium":1.4235519591141392,"strike":67.93526405451448,"iv":0.14013577512776831,"gamma":0.14284497444633734,"theta":-0.02213236797274276,"vega":0.07423032367972744,"rho":0.029862066357025555,"breakevenPct":1.4611117812004402},{"delta":0.65,"premium":1.7429727427597956,"strike":67.50936967632028,"iv":0.14695008517887564,"gamma":0.12998296422487224,"theta":-0.022345315161839865,"vega":0.0704824531516184,"rho":0.03247457360892703,"breakevenPct":1.3053575469281287},{"delta":0.7,"premium":2.0623935264054514,"strike":67.08347529812606,"iv":0.15376439522998295,"gamma":0.11712095400340716,"theta":-0.022558262350936966,"vega":0.06673458262350937,"rho":0.035087080860828505,"breakevenPct":1.1496033126558176},{"delta":0.75,"premium":2.4764754098360653,"strike":66.56065573770492,"iv":0.1594055737704918,"gamma":0.1028255737704918,"theta":-0.02180918032786885,"vega":0.060596065573770494,"rho":0.03764230998183237,"breakevenPct":0.9905370794923682},{"delta":0.8,"premium":2.913633879781421,"strike":66.01420765027322,"iv":0.1647607650273224,"gamma":0.0881807650273224,"theta":-0.020825573770491802,"vega":0.05387475409836065,"rho":0.04018357577739354,"breakevenPct":0.830663443614164},{"delta":0.85,"premium":3.598183254344391,"strike":65.23064770932069,"iv":0.173747551342812,"gamma":0.06948941548183256,"theta":-0.019184360189573462,"vega":0.04462164296998421,"rho":0.042579864116656777,"breakevenPct":0.685826453576777},{"delta":0.9,"premium":5.235186153009939,"strike":63.359787253702926,"iv":0.21517557058386905,"gamma":0.042992816574359355,"theta":-0.013446541581985322,"vega":0.03365937736377292,"rho":0.04457268535617986,"breakevenPct":0.3437293837227379}],"put":[{"delta":0.1,"premium":0.5,"strike":57.54230525515046,"iv":0.5158769450170091,"gamma":0.017691797743207883,"theta":-0.02914533716353695,"vega":0.033808271058959026,"rho":-0.0060791099906643015,"breakevenPct":16.556019228861235},{"delta":0.15,"premium":0.5540592605564353,"strike":62.16237042225741,"iv":0.3542459354166931,"gamma":0.03422830601966159,"theta":-0.026070473223353065,"vega":0.044905082188593855,"rho":-0.009069436474386641,"breakevenPct":9.876665942508808},{"delta":0.2,"premium":0.6198022563412984,"strike":64.39604512682597,"iv":0.27861730818873826,"gamma":0.052381002436098986,"theta":-0.024047698236480435,"vega":0.0538593082785548,"rho":-0.01209108931093898,"breakevenPct":6.7053205522459525},{"delta":0.25,"premium":0.7027425290234179,"strike":65.70323372031224,"iv":0.23740557854449146,"gamma":0.06974301682745629,"theta":-0.02275442387493237,"vega":0.06110312886814458,"rho":-0.015114570641606151,"breakevenPct":4.914436525323547},{"delta":0.3,"premium":0.7853415244284766,"strike":66.60341524428476,"iv":0.20887322621390472,"gamma":0.08683961892966564,"theta":-0.02132875044111131,"vega":0.066740378650874,"rho":-0.01813253296195981,"breakevenPct":3.718441018349487},{"delta":0.35,"premium":0.8902455936026846,"strike":67.26098237441074,"iv":0.1907283157793418,"gamma":0.1005544834237411,"theta":-0.020341265924099607,"vega":0.07087995543421037,"rho":-0.021065910668602538,"breakevenPct":2.909981303674588},{"delta":0.4,"premium":1.0171373562382033,"strike":67.76854942495281,"iv":0.18013194505177188,"gamma":0.11109398656677606,"theta":-0.019832154712492733,"vega":0.07398438164697797,"rho":-0.0239207852833824,"breakevenPct":2.3531128310201757},{"delta":0.45,"premium":1.1576580226904376,"strike":68.22042139384116,"iv":0.17170713128038897,"gamma":0.11887568881685576,"theta":-0.01898282009724473,"vega":0.07562042139384116,"rho":-0.026799981988016794,"breakevenPct":1.8976545185039102},{"delta":0.5,"premium":1.3096029173419774,"strike":68.6256077795786,"iv":0.16510259319286874,"gamma":0.12434570502431118,"theta":-0.0178482982171799,"vega":0.0760256077795786,"rho":-0.029699566326793957,"breakevenPct":1.5272017813975625},{"delta":0.55,"premium":1.4722849695916598,"strike":69.03301476976542,"iv":0.15924100781928757,"gamma":0.1288981754995656,"theta":-0.016743874891398784,"vega":0.07620521285838401,"rho":-0.032597221501666794,"breakevenPct":1.1692074309921596},{"delta":0.6,"premium":1.7655082536924414,"strike":69.46741963509992,"iv":0.16241216333622938,"gamma":0.12229522154648131,"theta":-0.01600538662033015,"vega":0.07364222415291051,"rho":-0.03547142210486062,"breakevenPct":0.9626808346877258},{"delta":0.65,"premium":2.0587315377932236,"strike":69.9018245004344,"iv":0.16558331885317115,"gamma":0.11569226759339704,"theta":-0.015266898349261511,"vega":0.07107923544743701,"rho":-0.03834562270805446,"breakevenPct":0.7561542383832914},{"delta":0.7,"premium":2.4520719738276986,"strike":70.42202835332607,"iv":0.1696340239912759,"gamma":0.10571723009814614,"theta":-0.01396052344601963,"vega":0.06640632497273719,"rho":-0.04126203029621704,"breakevenPct":0.5705728796103535},{"delta":0.75,"premium":2.8746455834242095,"strike":70.96728462377317,"iv":0.17394154852780808,"gamma":0.09475757906215922,"theta":-0.012488331515812431,"vega":0.06111733914940022,"rho":-0.04419076188774261,"breakevenPct":0.3911073137083688}]}},"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"}}