{"symbol":"GNOM","url":"https://intraalpha.com/companies/GNOM","capturedAt":"2026-10-22T23:24:19.130Z","state":"partial","quote":{"symbol":"GNOM","last_price":66.01,"prev_close":68.72,"regular_close":66.01,"change":-2.71,"change_pct":-3.9435,"regular_change":-2.71,"regular_change_pct":-3.9435,"extended_change":0,"extended_change_pct":0,"bid":61.5,"ask":68.46,"bid_size":200,"ask_size":100,"volume":36157,"vwap":66.337831,"open":68.11,"high":68.12,"low":64.32,"close":66.01,"trade_count":428,"last_trade_at":"2026-10-22T20:00:00.373609209Z","last_quote_at":"2026-10-22T20:05:43.14301273Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:18.333686176-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:08.825Z","bars":[{"c":64.98,"h":65.3199,"l":64.55,"n":35,"o":65.21,"t":"2026-10-15T13:30:00Z","v":2242,"vw":64.841312},{"c":64.97,"h":64.97,"l":64.61,"n":8,"o":64.61,"t":"2026-10-15T13:40:00Z","v":305,"vw":64.846667},{"c":65.53,"h":65.53,"l":65.42,"n":10,"o":65.42,"t":"2026-10-15T13:55:00Z","v":732,"vw":65.505714},{"c":66.1,"h":66.245,"l":66.085,"n":6,"o":66.085,"t":"2026-10-15T14:00:00Z","v":553,"vw":66.160454},{"c":66.31,"h":66.31,"l":66.06,"n":5,"o":66.22,"t":"2026-10-15T14:05:00Z","v":302,"vw":66.196667},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-15T14:15:00Z","v":100,"vw":65.88},{"c":65.4401,"h":65.4401,"l":65.4401,"n":3,"o":65.4401,"t":"2026-10-15T14:20:00Z","v":121,"vw":65.4401},{"c":65.68,"h":65.68,"l":65.68,"n":1,"o":65.68,"t":"2026-10-15T14:25:00Z","v":100,"vw":65.68},{"c":65.68,"h":65.68,"l":65.585,"n":4,"o":65.585,"t":"2026-10-15T14:30:00Z","v":401,"vw":65.65625},{"c":66.13,"h":66.13,"l":66.13,"n":3,"o":66.13,"t":"2026-10-15T14:35:00Z","v":1546,"vw":66.13},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-15T14:45:00Z","v":975,"vw":66.3},{"c":66.61,"h":66.61,"l":66.61,"n":3,"o":66.61,"t":"2026-10-15T14:55:00Z","v":200,"vw":66.61},{"c":66.665,"h":66.665,"l":66.63,"n":8,"o":66.64,"t":"2026-10-15T15:00:00Z","v":441,"vw":66.645},{"c":66.89,"h":66.89,"l":66.77,"n":12,"o":66.77,"t":"2026-10-15T15:05:00Z","v":983,"vw":66.811739},{"c":67.0588,"h":67.0588,"l":67.0588,"n":3,"o":67.0588,"t":"2026-10-15T15:10:00Z","v":383,"vw":67.0588},{"c":66.8,"h":66.85,"l":66.64,"n":3,"o":66.85,"t":"2026-10-15T15:20:00Z","v":500,"vw":66.714},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-15T15:30:00Z","v":100,"vw":66.6},{"c":66.83,"h":66.83,"l":66.83,"n":3,"o":66.83,"t":"2026-10-15T15:40:00Z","v":120,"vw":66.83},{"c":66.82,"h":66.83,"l":66.82,"n":5,"o":66.83,"t":"2026-10-15T15:45:00Z","v":384,"vw":66.8267},{"c":66.87,"h":66.87,"l":66.87,"n":1,"o":66.87,"t":"2026-10-15T15:50:00Z","v":100,"vw":66.87},{"c":66.8,"h":66.8,"l":66.8,"n":8,"o":66.8,"t":"2026-10-15T15:55:00Z","v":600,"vw":66.8},{"c":66.78,"h":66.78,"l":66.78,"n":1,"o":66.78,"t":"2026-10-15T16:00:00Z","v":100,"vw":66.78},{"c":67.01,"h":67.01,"l":66.91,"n":3,"o":66.91,"t":"2026-10-15T16:05:00Z","v":218,"vw":66.96},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-10-15T16:20:00Z","v":100,"vw":66.63},{"c":66.44,"h":66.561562,"l":66.44,"n":6,"o":66.561562,"t":"2026-10-15T16:30:00Z","v":361,"vw":66.504757},{"c":66.5761,"h":66.5761,"l":66.57,"n":3,"o":66.57,"t":"2026-10-15T16:35:00Z","v":366,"vw":66.57305},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-15T16:55:00Z","v":100,"vw":66.61},{"c":66.76,"h":66.76,"l":66.63,"n":2,"o":66.63,"t":"2026-10-15T17:05:00Z","v":1060,"vw":66.747736},{"c":66.63,"h":66.63,"l":66.63,"n":3,"o":66.63,"t":"2026-10-15T17:15:00Z","v":111,"vw":66.63},{"c":66.63,"h":66.76,"l":66.63,"n":2,"o":66.76,"t":"2026-10-15T17:25:00Z","v":250,"vw":66.708},{"c":66.87,"h":66.87,"l":66.87,"n":1,"o":66.87,"t":"2026-10-15T17:30:00Z","v":160,"vw":66.87},{"c":67.0491,"h":67.0491,"l":67.0491,"n":1,"o":67.0491,"t":"2026-10-15T17:35:00Z","v":800,"vw":67.0491},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-15T17:50:00Z","v":100,"vw":67.01},{"c":67,"h":67,"l":67,"n":3,"o":67,"t":"2026-10-15T18:00:00Z","v":107,"vw":67},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-15T18:10:00Z","v":100,"vw":66.69},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-10-15T18:20:00Z","v":100,"vw":66.7},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-15T18:30:00Z","v":100,"vw":66.85},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-10-15T18:40:00Z","v":100,"vw":66.7},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-15T18:50:00Z","v":100,"vw":66.85},{"c":67.1539,"h":67.1539,"l":67.1539,"n":2,"o":67.1539,"t":"2026-10-15T19:00:00Z","v":354,"vw":67.1539},{"c":67.35,"h":67.35,"l":67.35,"n":3,"o":67.35,"t":"2026-10-15T19:10:00Z","v":156,"vw":67.35},{"c":67.255,"h":67.255,"l":67.255,"n":2,"o":67.255,"t":"2026-10-15T19:15:00Z","v":110,"vw":67.255},{"c":67.27,"h":67.27,"l":67.27,"n":1,"o":67.27,"t":"2026-10-15T19:20:00Z","v":100,"vw":67.27},{"c":67.54,"h":67.54,"l":67.54,"n":2,"o":67.54,"t":"2026-10-15T19:30:00Z","v":108,"vw":67.54},{"c":67.52,"h":67.52,"l":67.45,"n":7,"o":67.45,"t":"2026-10-15T19:40:00Z","v":1123,"vw":67.513042},{"c":67.07,"h":67.165,"l":67.07,"n":4,"o":67.165,"t":"2026-10-15T19:50:00Z","v":582,"vw":67.087273},{"c":66.7,"h":66.82,"l":66.7,"n":11,"o":66.82,"t":"2026-10-15T19:55:00Z","v":676,"vw":66.775},{"c":66.68,"h":67.01,"l":66.68,"n":4,"o":67.01,"t":"2026-10-15T20:00:00Z","v":297,"vw":66.800814},{"c":67.07,"h":67.11,"l":67.07,"n":24,"o":67.1,"t":"2026-10-16T13:30:00Z","v":1861,"vw":67.097355},{"c":66.3035,"h":66.3035,"l":66.3035,"n":2,"o":66.3035,"t":"2026-10-16T13:40:00Z","v":103,"vw":66.3035},{"c":64.985,"h":64.985,"l":64.985,"n":6,"o":64.985,"t":"2026-10-16T14:00:00Z","v":226,"vw":64.985},{"c":65.205,"h":65.205,"l":65.05,"n":5,"o":65.05,"t":"2026-10-16T14:05:00Z","v":252,"vw":65.1275},{"c":64.75,"h":64.76,"l":64.75,"n":5,"o":64.76,"t":"2026-10-16T14:10:00Z","v":428,"vw":64.75274},{"c":65.14,"h":65.14,"l":65.14,"n":4,"o":65.14,"t":"2026-10-16T14:20:00Z","v":206,"vw":65.14},{"c":64.98,"h":65,"l":64.98,"n":5,"o":65,"t":"2026-10-16T14:25:00Z","v":303,"vw":64.99},{"c":64.985,"h":64.985,"l":64.985,"n":4,"o":64.985,"t":"2026-10-16T14:35:00Z","v":185,"vw":64.985},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-16T14:40:00Z","v":926,"vw":65},{"c":65.185,"h":65.185,"l":65.185,"n":2,"o":65.185,"t":"2026-10-16T14:45:00Z","v":230,"vw":65.185},{"c":65.125,"h":65.125,"l":65.125,"n":3,"o":65.125,"t":"2026-10-16T15:00:00Z","v":964,"vw":65.125},{"c":64.695,"h":64.8508,"l":64.695,"n":8,"o":64.85,"t":"2026-10-16T15:05:00Z","v":2041,"vw":64.765709},{"c":64.825,"h":64.825,"l":64.825,"n":2,"o":64.825,"t":"2026-10-16T15:10:00Z","v":299,"vw":64.825},{"c":64.45,"h":64.45,"l":64.44,"n":8,"o":64.44,"t":"2026-10-16T15:30:00Z","v":438,"vw":64.445},{"c":64.561,"h":64.561,"l":64.561,"n":1,"o":64.561,"t":"2026-10-16T15:45:00Z","v":347,"vw":64.561},{"c":64.735,"h":64.735,"l":64.735,"n":1,"o":64.735,"t":"2026-10-16T15:50:00Z","v":1443,"vw":64.735},{"c":64.535,"h":64.605,"l":64.535,"n":4,"o":64.605,"t":"2026-10-16T16:10:00Z","v":256,"vw":64.57},{"c":64.71,"h":64.71,"l":64.71,"n":1,"o":64.71,"t":"2026-10-16T16:25:00Z","v":350,"vw":64.71},{"c":64.605,"h":64.605,"l":64.4884,"n":4,"o":64.4901,"t":"2026-10-16T16:35:00Z","v":560,"vw":64.551307},{"c":64.61,"h":64.61,"l":64.61,"n":2,"o":64.61,"t":"2026-10-16T16:45:00Z","v":115,"vw":64.61},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-16T16:55:00Z","v":100,"vw":64.85},{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-16T17:00:00Z","v":212,"vw":64.81},{"c":64.515,"h":64.515,"l":64.515,"n":1,"o":64.515,"t":"2026-10-16T17:15:00Z","v":100,"vw":64.515},{"c":64.29,"h":64.455,"l":64.29,"n":3,"o":64.455,"t":"2026-10-16T17:25:00Z","v":1205,"vw":64.318085},{"c":64.6553,"h":64.6553,"l":64.51,"n":3,"o":64.51,"t":"2026-10-16T17:30:00Z","v":661,"vw":64.57452},{"c":64.28,"h":64.28,"l":64.28,"n":2,"o":64.28,"t":"2026-10-16T17:55:00Z","v":4755,"vw":64.28},{"c":64.24,"h":64.24,"l":64.24,"n":3,"o":64.24,"t":"2026-10-16T18:05:00Z","v":379,"vw":64.24},{"c":64.23,"h":64.3651,"l":64.23,"n":27,"o":64.2788,"t":"2026-10-16T18:10:00Z","v":4995,"vw":64.281399},{"c":64.1601,"h":64.23,"l":64.16,"n":15,"o":64.23,"t":"2026-10-16T18:15:00Z","v":717,"vw":64.17977},{"c":64.1,"h":64.1,"l":64.1,"n":8,"o":64.1,"t":"2026-10-16T18:20:00Z","v":1101,"vw":64.1},{"c":64.3189,"h":64.3189,"l":64.3189,"n":2,"o":64.3189,"t":"2026-10-16T18:30:00Z","v":101,"vw":64.3189},{"c":64.31,"h":64.31,"l":64.22,"n":10,"o":64.23,"t":"2026-10-16T18:45:00Z","v":1344,"vw":64.240212},{"c":64.19,"h":64.19,"l":64.19,"n":1,"o":64.19,"t":"2026-10-16T19:00:00Z","v":100,"vw":64.19},{"c":64.41,"h":64.41,"l":64.41,"n":3,"o":64.41,"t":"2026-10-16T19:25:00Z","v":622,"vw":64.41},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-16T19:40:00Z","v":600,"vw":64.22},{"c":64.29,"h":64.38,"l":64.29,"n":8,"o":64.335,"t":"2026-10-16T19:55:00Z","v":666,"vw":64.325262},{"c":64.64,"h":64.64,"l":64.31,"n":7,"o":64.31,"t":"2026-10-16T20:00:00Z","v":563,"vw":64.37},{"c":65.5,"h":65.5,"l":64.9,"n":6,"o":64.9,"t":"2026-10-19T13:30:00Z","v":714,"vw":64.988106},{"c":65.205,"h":65.51,"l":65.205,"n":8,"o":65.51,"t":"2026-10-19T13:40:00Z","v":296,"vw":65.3575},{"c":64.93,"h":64.93,"l":64.93,"n":3,"o":64.93,"t":"2026-10-19T13:55:00Z","v":200,"vw":64.93},{"c":64.88,"h":64.88,"l":64.88,"n":5,"o":64.88,"t":"2026-10-19T14:00:00Z","v":487,"vw":64.88},{"c":65.265,"h":65.265,"l":65.045,"n":5,"o":65.045,"t":"2026-10-19T14:05:00Z","v":637,"vw":65.215898},{"c":65.33,"h":65.335,"l":65.33,"n":9,"o":65.335,"t":"2026-10-19T14:15:00Z","v":2125,"vw":65.334688},{"c":65.2,"h":65.2,"l":65.2,"n":5,"o":65.2,"t":"2026-10-19T14:20:00Z","v":165,"vw":65.2},{"c":65.46,"h":65.46,"l":65.46,"n":2,"o":65.46,"t":"2026-10-19T14:25:00Z","v":127,"vw":65.46},{"c":65.06,"h":65.1,"l":65.06,"n":5,"o":65.1,"t":"2026-10-19T15:00:00Z","v":503,"vw":65.068},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-19T15:30:00Z","v":675,"vw":65.19},{"c":65.5128,"h":65.5128,"l":65.5128,"n":1,"o":65.5128,"t":"2026-10-19T15:45:00Z","v":150,"vw":65.5128},{"c":65.6254,"h":65.6254,"l":65.6254,"n":2,"o":65.6254,"t":"2026-10-19T15:55:00Z","v":313,"vw":65.6254},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-19T16:00:00Z","v":100,"vw":65.4},{"c":65.475,"h":65.475,"l":65.35,"n":14,"o":65.475,"t":"2026-10-19T17:25:00Z","v":1876,"vw":65.405833},{"c":65.486,"h":65.486,"l":65.486,"n":2,"o":65.486,"t":"2026-10-19T17:35:00Z","v":850,"vw":65.486},{"c":65.425,"h":65.425,"l":65.27,"n":16,"o":65.27,"t":"2026-10-19T17:50:00Z","v":813,"vw":65.386263},{"c":65.4,"h":65.4,"l":65.27,"n":4,"o":65.29,"t":"2026-10-19T17:55:00Z","v":600,"vw":65.341667},{"c":65.5899,"h":65.5899,"l":65.32,"n":15,"o":65.44,"t":"2026-10-19T18:00:00Z","v":1554,"vw":65.392395},{"c":65.44,"h":65.44,"l":65.44,"n":5,"o":65.44,"t":"2026-10-19T18:05:00Z","v":375,"vw":65.44},{"c":65.37,"h":65.37,"l":65.37,"n":5,"o":65.37,"t":"2026-10-19T18:15:00Z","v":601,"vw":65.37},{"c":65.495,"h":65.495,"l":65.495,"n":2,"o":65.495,"t":"2026-10-19T18:20:00Z","v":314,"vw":65.495},{"c":65.32,"h":65.435,"l":65.32,"n":5,"o":65.435,"t":"2026-10-19T19:05:00Z","v":847,"vw":65.419311},{"c":65.4101,"h":65.4101,"l":65.41,"n":4,"o":65.41,"t":"2026-10-19T19:10:00Z","v":400,"vw":65.41005},{"c":65.655,"h":65.655,"l":65.4,"n":6,"o":65.4,"t":"2026-10-19T19:15:00Z","v":546,"vw":65.568},{"c":65.625,"h":65.625,"l":65.35,"n":24,"o":65.51,"t":"2026-10-19T19:20:00Z","v":4321,"vw":65.434861},{"c":65.58,"h":65.63,"l":65.58,"n":2,"o":65.63,"t":"2026-10-19T19:25:00Z","v":400,"vw":65.605},{"c":65.725,"h":65.84,"l":65.725,"n":4,"o":65.84,"t":"2026-10-19T19:30:00Z","v":315,"vw":65.801667},{"c":65.51,"h":65.51,"l":65.505,"n":2,"o":65.505,"t":"2026-10-19T19:45:00Z","v":200,"vw":65.5075},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-19T19:50:00Z","v":153,"vw":65.46},{"c":65.41,"h":65.41,"l":65.27,"n":8,"o":65.388,"t":"2026-10-19T19:55:00Z","v":852,"vw":65.328306},{"c":65.58,"h":65.58,"l":65.58,"n":3,"o":65.58,"t":"2026-10-19T20:00:00Z","v":129,"vw":65.58},{"c":65.615,"h":65.97,"l":65.58,"n":10,"o":65.58,"t":"2026-10-20T13:30:00Z","v":933,"vw":65.708348},{"c":65.355,"h":65.355,"l":65.355,"n":3,"o":65.355,"t":"2026-10-20T13:40:00Z","v":114,"vw":65.355},{"c":65.285,"h":65.285,"l":65.285,"n":1,"o":65.285,"t":"2026-10-20T13:45:00Z","v":100,"vw":65.285},{"c":65.46,"h":65.46,"l":65.46,"n":2,"o":65.46,"t":"2026-10-20T13:50:00Z","v":158,"vw":65.46},{"c":66.18,"h":66.18,"l":66.1,"n":6,"o":66.1,"t":"2026-10-20T14:15:00Z","v":311,"vw":66.14},{"c":66.45,"h":66.45,"l":66.365,"n":3,"o":66.365,"t":"2026-10-20T14:20:00Z","v":304,"vw":66.396599},{"c":66.53,"h":66.53,"l":66.45,"n":5,"o":66.45,"t":"2026-10-20T14:25:00Z","v":301,"vw":66.49},{"c":66.95,"h":66.95,"l":66.95,"n":3,"o":66.95,"t":"2026-10-20T15:00:00Z","v":195,"vw":66.95},{"c":67.25,"h":67.25,"l":67.085,"n":9,"o":67.085,"t":"2026-10-20T15:05:00Z","v":341,"vw":67.1675},{"c":66.845,"h":66.99,"l":66.845,"n":9,"o":66.99,"t":"2026-10-20T15:10:00Z","v":530,"vw":66.893333},{"c":67.185,"h":67.185,"l":67.185,"n":1,"o":67.185,"t":"2026-10-20T15:30:00Z","v":105,"vw":67.185},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-10-20T15:35:00Z","v":135,"vw":67.3},{"c":67.495,"h":67.5195,"l":67.495,"n":4,"o":67.5195,"t":"2026-10-20T15:45:00Z","v":425,"vw":67.513375},{"c":67.365,"h":67.365,"l":67.365,"n":2,"o":67.365,"t":"2026-10-20T16:00:00Z","v":297,"vw":67.365},{"c":67.41,"h":67.41,"l":67.4,"n":4,"o":67.4,"t":"2026-10-20T16:05:00Z","v":302,"vw":67.406667},{"c":67.35,"h":67.35,"l":67.35,"n":6,"o":67.35,"t":"2026-10-20T16:15:00Z","v":969,"vw":67.35},{"c":67.67,"h":67.67,"l":67.48,"n":33,"o":67.48,"t":"2026-10-20T16:30:00Z","v":1011,"vw":67.533814},{"c":67.59,"h":67.59,"l":67.41,"n":2,"o":67.41,"t":"2026-10-20T16:40:00Z","v":375,"vw":67.506},{"c":67.45,"h":67.45,"l":67.45,"n":1,"o":67.45,"t":"2026-10-20T17:05:00Z","v":1500,"vw":67.45},{"c":67.55,"h":67.55,"l":67.425,"n":17,"o":67.425,"t":"2026-10-20T17:10:00Z","v":705,"vw":67.461179},{"c":67.7081,"h":67.7081,"l":67.7081,"n":1,"o":67.7081,"t":"2026-10-20T17:15:00Z","v":100,"vw":67.7081},{"c":67.6,"h":67.6,"l":67.6,"n":2,"o":67.6,"t":"2026-10-20T17:55:00Z","v":198,"vw":67.6},{"c":67.92,"h":67.92,"l":67.92,"n":2,"o":67.92,"t":"2026-10-20T18:05:00Z","v":185,"vw":67.92},{"c":67.95,"h":67.95,"l":67.95,"n":3,"o":67.95,"t":"2026-10-20T18:20:00Z","v":104,"vw":67.95},{"c":67.645,"h":67.65,"l":67.645,"n":5,"o":67.65,"t":"2026-10-20T18:35:00Z","v":452,"vw":67.64688},{"c":67.57,"h":67.57,"l":67.56,"n":7,"o":67.56,"t":"2026-10-20T19:55:00Z","v":494,"vw":67.563333},{"c":67.65,"h":67.65,"l":67.65,"n":5,"o":67.65,"t":"2026-10-20T20:00:00Z","v":148,"vw":67.65},{"c":67.66,"h":68.0696,"l":67.46,"n":10,"o":67.46,"t":"2026-10-21T13:30:00Z","v":1213,"vw":67.620838},{"c":68.67,"h":68.82,"l":68.67,"n":8,"o":68.82,"t":"2026-10-21T13:40:00Z","v":750,"vw":68.696087},{"c":68.68,"h":68.68,"l":68.66,"n":3,"o":68.66,"t":"2026-10-21T13:45:00Z","v":201,"vw":68.67},{"c":68.98,"h":68.98,"l":68.98,"n":2,"o":68.98,"t":"2026-10-21T13:50:00Z","v":101,"vw":68.98},{"c":68.48,"h":68.48,"l":68.48,"n":1,"o":68.48,"t":"2026-10-21T14:00:00Z","v":950,"vw":68.48},{"c":68.41,"h":68.41,"l":68.41,"n":2,"o":68.41,"t":"2026-10-21T14:05:00Z","v":101,"vw":68.41},{"c":68.7,"h":68.7,"l":68.7,"n":2,"o":68.7,"t":"2026-10-21T14:20:00Z","v":200,"vw":68.7},{"c":68.74,"h":68.74,"l":68.74,"n":2,"o":68.74,"t":"2026-10-21T14:30:00Z","v":1201,"vw":68.74},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-21T14:55:00Z","v":500,"vw":68.75},{"c":68.7612,"h":68.7612,"l":68.7,"n":6,"o":68.7,"t":"2026-10-21T15:00:00Z","v":378,"vw":68.737216},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-21T15:05:00Z","v":100,"vw":68.8},{"c":68.94,"h":68.94,"l":68.94,"n":2,"o":68.94,"t":"2026-10-21T15:10:00Z","v":201,"vw":68.94},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-10-21T15:15:00Z","v":117,"vw":68.97},{"c":68.8731,"h":68.8731,"l":68.8731,"n":1,"o":68.8731,"t":"2026-10-21T15:35:00Z","v":112,"vw":68.8731},{"c":68.83,"h":68.83,"l":68.83,"n":2,"o":68.83,"t":"2026-10-21T15:55:00Z","v":343,"vw":68.83},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-21T16:15:00Z","v":100,"vw":68.69},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-21T17:05:00Z","v":800,"vw":68.85},{"c":68.74,"h":69.0441,"l":68.74,"n":2,"o":69.0441,"t":"2026-10-21T17:15:00Z","v":2145,"vw":68.760557},{"c":68.855,"h":68.855,"l":68.855,"n":3,"o":68.855,"t":"2026-10-21T17:20:00Z","v":506,"vw":68.855},{"c":69.05,"h":69.05,"l":69.05,"n":3,"o":69.05,"t":"2026-10-21T18:20:00Z","v":200,"vw":69.05},{"c":68.96,"h":68.96,"l":68.96,"n":1,"o":68.96,"t":"2026-10-21T18:50:00Z","v":100,"vw":68.96},{"c":68.95,"h":68.95,"l":68.95,"n":7,"o":68.95,"t":"2026-10-21T19:10:00Z","v":288,"vw":68.95},{"c":69.02,"h":69.02,"l":69.02,"n":1,"o":69.02,"t":"2026-10-21T19:15:00Z","v":100,"vw":69.02},{"c":69.025,"h":69.025,"l":69.025,"n":1,"o":69.025,"t":"2026-10-21T19:40:00Z","v":100,"vw":69.025},{"c":68.86,"h":68.86,"l":68.86,"n":2,"o":68.86,"t":"2026-10-21T19:45:00Z","v":130,"vw":68.86},{"c":68.77,"h":68.77,"l":68.745,"n":15,"o":68.745,"t":"2026-10-21T19:55:00Z","v":722,"vw":68.757473},{"c":68.72,"h":68.72,"l":68.72,"n":7,"o":68.72,"t":"2026-10-21T20:00:00Z","v":125,"vw":68.72},{"c":67.64,"h":68.11,"l":67.64,"n":9,"o":68.11,"t":"2026-10-22T13:30:00Z","v":1333,"vw":68.021686},{"c":68.12,"h":68.12,"l":68.12,"n":2,"o":68.12,"t":"2026-10-22T13:45:00Z","v":112,"vw":68.12},{"c":67.425,"h":67.425,"l":67.425,"n":6,"o":67.425,"t":"2026-10-22T14:15:00Z","v":154,"vw":67.425},{"c":67.0154,"h":67.0154,"l":67.0154,"n":3,"o":67.0154,"t":"2026-10-22T14:35:00Z","v":428,"vw":67.0154},{"c":67.22,"h":67.22,"l":67.22,"n":1,"o":67.22,"t":"2026-10-22T15:05:00Z","v":343,"vw":67.22},{"c":67.04,"h":67.195,"l":67.04,"n":2,"o":67.195,"t":"2026-10-22T15:10:00Z","v":9350,"vw":67.041658},{"c":66.805,"h":66.909,"l":66.805,"n":6,"o":66.909,"t":"2026-10-22T15:30:00Z","v":1076,"vw":66.815792},{"c":66.55,"h":66.72,"l":66.53,"n":39,"o":66.65,"t":"2026-10-22T15:35:00Z","v":8150,"vw":66.569108},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-22T16:05:00Z","v":100,"vw":66.43},{"c":66.435,"h":66.435,"l":66.435,"n":1,"o":66.435,"t":"2026-10-22T16:15:00Z","v":100,"vw":66.435},{"c":66.925,"h":66.925,"l":66.925,"n":3,"o":66.925,"t":"2026-10-22T16:25:00Z","v":102,"vw":66.925},{"c":66.52,"h":66.67,"l":66.22,"n":10,"o":66.67,"t":"2026-10-22T16:30:00Z","v":1135,"vw":66.446534},{"c":67.16,"h":67.16,"l":66.165,"n":4,"o":66.165,"t":"2026-10-22T16:35:00Z","v":649,"vw":66.501198},{"c":65.07,"h":65.6,"l":64.92,"n":23,"o":65.6,"t":"2026-10-22T16:40:00Z","v":1764,"vw":65.132548},{"c":64.77,"h":64.77,"l":64.77,"n":2,"o":64.77,"t":"2026-10-22T16:45:00Z","v":434,"vw":64.77},{"c":65,"h":65,"l":65,"n":7,"o":65,"t":"2026-10-22T16:50:00Z","v":1375,"vw":65},{"c":64.335,"h":64.335,"l":64.335,"n":1,"o":64.335,"t":"2026-10-22T17:05:00Z","v":145,"vw":64.335},{"c":64.32,"h":64.32,"l":64.32,"n":2,"o":64.32,"t":"2026-10-22T17:10:00Z","v":335,"vw":64.32},{"c":64.35,"h":64.49,"l":64.35,"n":7,"o":64.49,"t":"2026-10-22T17:15:00Z","v":1999,"vw":64.44224},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-10-22T17:20:00Z","v":446,"vw":64.5},{"c":64.585,"h":64.585,"l":64.585,"n":1,"o":64.585,"t":"2026-10-22T17:30:00Z","v":150,"vw":64.585},{"c":64.65,"h":64.65,"l":64.65,"n":1,"o":64.65,"t":"2026-10-22T17:35:00Z","v":100,"vw":64.65},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-22T17:40:00Z","v":538,"vw":64.85},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-22T17:45:00Z","v":100,"vw":64.82},{"c":64.74,"h":64.74,"l":64.7,"n":9,"o":64.7,"t":"2026-10-22T18:05:00Z","v":668,"vw":64.732},{"c":65.005,"h":65.005,"l":65.005,"n":2,"o":65.005,"t":"2026-10-22T18:35:00Z","v":220,"vw":65.005},{"c":64.7,"h":64.7,"l":64.7,"n":8,"o":64.7,"t":"2026-10-22T19:10:00Z","v":215,"vw":64.7},{"c":65.44,"h":65.44,"l":65.44,"n":3,"o":65.44,"t":"2026-10-22T19:30:00Z","v":182,"vw":65.44},{"c":65.24,"h":65.24,"l":65.24,"n":3,"o":65.24,"t":"2026-10-22T19:35:00Z","v":201,"vw":65.24},{"c":65.335,"h":65.335,"l":65.335,"n":3,"o":65.335,"t":"2026-10-22T19:45:00Z","v":208,"vw":65.335},{"c":65.8,"h":65.8,"l":65.8,"n":4,"o":65.8,"t":"2026-10-22T19:55:00Z","v":273,"vw":65.8},{"c":66.01,"h":66.01,"l":66.01,"n":9,"o":66.01,"t":"2026-10-22T20:00:00Z","v":171,"vw":66.01}],"history":[{"c":10.77,"h":10.97,"l":10.71,"n":288,"o":10.97,"t":"2024-10-21T04:00:00Z","v":21334,"vw":10.780807},{"c":10.8,"h":10.8,"l":10.71,"n":274,"o":10.73,"t":"2024-10-22T04:00:00Z","v":39881,"vw":10.750569},{"c":10.64,"h":10.79,"l":10.57,"n":241,"o":10.76,"t":"2024-10-23T04:00:00Z","v":30652,"vw":10.670654},{"c":10.51,"h":10.655,"l":10.5,"n":287,"o":10.64,"t":"2024-10-24T04:00:00Z","v":25585,"vw":10.542399},{"c":10.49,"h":10.6299,"l":10.49,"n":249,"o":10.58,"t":"2024-10-25T04:00:00Z","v":23481,"vw":10.546496},{"c":10.653,"h":10.73,"l":10.56,"n":192,"o":10.56,"t":"2024-10-28T04:00:00Z","v":18786,"vw":10.646271},{"c":10.5978,"h":10.63,"l":10.55,"n":154,"o":10.63,"t":"2024-10-29T04:00:00Z","v":17353,"vw":10.591846},{"c":10.5773,"h":10.698,"l":10.56,"n":200,"o":10.56,"t":"2024-10-30T04:00:00Z","v":31581,"vw":10.601339},{"c":10.38,"h":10.55,"l":10.3755,"n":291,"o":10.53,"t":"2024-10-31T04:00:00Z","v":39010,"vw":10.467197},{"c":10.49,"h":10.51,"l":10.37,"n":257,"o":10.42,"t":"2024-11-01T04:00:00Z","v":28818,"vw":10.418862},{"c":10.62,"h":10.65,"l":10.39,"n":313,"o":10.51,"t":"2024-11-04T05:00:00Z","v":39416,"vw":10.546962},{"c":10.69,"h":10.71,"l":10.47,"n":241,"o":10.56,"t":"2024-11-05T05:00:00Z","v":38999,"vw":10.599999},{"c":10.79,"h":10.93,"l":10.68,"n":295,"o":10.93,"t":"2024-11-06T05:00:00Z","v":41188,"vw":10.760026},{"c":10.86,"h":11.01,"l":10.8,"n":258,"o":10.92,"t":"2024-11-07T05:00:00Z","v":24401,"vw":10.881196},{"c":10.77,"h":10.84,"l":10.69,"n":220,"o":10.84,"t":"2024-11-08T05:00:00Z","v":32216,"vw":10.739532},{"c":10.89,"h":11.09,"l":10.87,"n":328,"o":10.87,"t":"2024-11-11T05:00:00Z","v":39506,"vw":10.933237},{"c":10.57,"h":10.8251,"l":10.5309,"n":283,"o":10.81,"t":"2024-11-12T05:00:00Z","v":32481,"vw":10.679818},{"c":10.6,"h":10.835,"l":10.6,"n":442,"o":10.68,"t":"2024-11-13T05:00:00Z","v":61563,"vw":10.747871},{"c":10.2,"h":10.65,"l":10.2,"n":275,"o":10.62,"t":"2024-11-14T05:00:00Z","v":28123,"vw":10.417694},{"c":9.65,"h":10.2,"l":9.65,"n":888,"o":10.2,"t":"2024-11-15T05:00:00Z","v":81908,"vw":9.792395},{"c":9.62,"h":9.74,"l":9.55,"n":508,"o":9.74,"t":"2024-11-18T05:00:00Z","v":48299,"vw":9.644709},{"c":9.76,"h":9.76,"l":9.52,"n":683,"o":9.57,"t":"2024-11-19T05:00:00Z","v":102768,"vw":9.695195},{"c":9.82,"h":9.83,"l":9.65,"n":432,"o":9.76,"t":"2024-11-20T05:00:00Z","v":60277,"vw":9.771228},{"c":9.83,"h":9.93,"l":9.69,"n":339,"o":9.74,"t":"2024-11-21T05:00:00Z","v":47855,"vw":9.819339},{"c":10.08,"h":10.09,"l":9.81,"n":262,"o":9.86,"t":"2024-11-22T05:00:00Z","v":38330,"vw":10.000812},{"c":10.36,"h":10.42,"l":10.25,"n":306,"o":10.25,"t":"2024-11-25T05:00:00Z","v":49109,"vw":10.345147},{"c":10.56,"h":10.56,"l":10.41,"n":488,"o":10.45,"t":"2024-11-26T05:00:00Z","v":95300,"vw":10.47224},{"c":10.83,"h":10.8676,"l":10.65,"n":230,"o":10.65,"t":"2024-11-27T05:00:00Z","v":32599,"vw":10.779875},{"c":10.84,"h":10.88,"l":10.79,"n":322,"o":10.88,"t":"2024-11-29T05:00:00Z","v":58155,"vw":10.835377},{"c":10.98,"h":11,"l":10.8,"n":285,"o":10.85,"t":"2024-12-02T05:00:00Z","v":36548,"vw":10.906441},{"c":10.7,"h":10.98,"l":10.6802,"n":250,"o":10.95,"t":"2024-12-03T05:00:00Z","v":35968,"vw":10.785182},{"c":10.69,"h":10.82,"l":10.62,"n":235,"o":10.74,"t":"2024-12-04T05:00:00Z","v":41192,"vw":10.715623},{"c":10.47,"h":10.64,"l":10.46,"n":239,"o":10.64,"t":"2024-12-05T05:00:00Z","v":31894,"vw":10.518706},{"c":10.72,"h":10.8,"l":10.53,"n":254,"o":10.53,"t":"2024-12-06T05:00:00Z","v":48484,"vw":10.690868},{"c":10.79,"h":10.9,"l":10.75,"n":462,"o":10.77,"t":"2024-12-09T05:00:00Z","v":96471,"vw":10.801898},{"c":10.7763,"h":10.91,"l":10.75,"n":569,"o":10.85,"t":"2024-12-10T05:00:00Z","v":93594,"vw":10.816474},{"c":10.6518,"h":10.83,"l":10.6186,"n":390,"o":10.78,"t":"2024-12-11T05:00:00Z","v":70252,"vw":10.718028},{"c":10.4399,"h":10.59,"l":10.4106,"n":557,"o":10.58,"t":"2024-12-12T05:00:00Z","v":90769,"vw":10.477375},{"c":10.27,"h":10.44,"l":10.19,"n":760,"o":10.44,"t":"2024-12-13T05:00:00Z","v":164994,"vw":10.240772},{"c":10.3336,"h":10.42,"l":10.25,"n":397,"o":10.27,"t":"2024-12-16T05:00:00Z","v":83726,"vw":10.338303},{"c":10.2922,"h":10.39,"l":10.2203,"n":516,"o":10.3,"t":"2024-12-17T05:00:00Z","v":84345,"vw":10.300615},{"c":9.71,"h":10.28,"l":9.69,"n":565,"o":10.28,"t":"2024-12-18T05:00:00Z","v":223918,"vw":9.861377},{"c":9.7,"h":9.76,"l":9.6,"n":738,"o":9.75,"t":"2024-12-19T05:00:00Z","v":128724,"vw":9.644914},{"c":9.89,"h":9.93,"l":9.63,"n":513,"o":9.63,"t":"2024-12-20T05:00:00Z","v":111673,"vw":9.866643},{"c":9.92,"h":9.92,"l":9.78,"n":508,"o":9.85,"t":"2024-12-23T05:00:00Z","v":83905,"vw":9.856882},{"c":9.97,"h":9.97,"l":9.8,"n":231,"o":9.89,"t":"2024-12-24T05:00:00Z","v":49601,"vw":9.888984},{"c":9.9779,"h":10,"l":9.83,"n":493,"o":9.84,"t":"2024-12-26T05:00:00Z","v":95882,"vw":9.956611},{"c":9.835,"h":10,"l":9.79,"n":380,"o":9.93,"t":"2024-12-27T05:00:00Z","v":71654,"vw":9.857999},{"c":9.67,"h":9.7525,"l":9.6,"n":534,"o":9.72,"t":"2024-12-30T05:00:00Z","v":139343,"vw":9.691274},{"c":9.71,"h":9.77,"l":9.6,"n":590,"o":9.71,"t":"2024-12-31T05:00:00Z","v":127203,"vw":9.658484},{"c":9.8059,"h":9.9,"l":9.73,"n":698,"o":9.74,"t":"2025-01-02T05:00:00Z","v":127224,"vw":9.804068},{"c":9.9721,"h":10.03,"l":9.86,"n":442,"o":9.87,"t":"2025-01-03T05:00:00Z","v":58070,"vw":9.946308},{"c":10.1272,"h":10.25,"l":10.02,"n":343,"o":10.07,"t":"2025-01-06T05:00:00Z","v":45031,"vw":10.169103},{"c":10.1829,"h":10.46,"l":10.14,"n":306,"o":10.2,"t":"2025-01-07T05:00:00Z","v":45233,"vw":10.272203},{"c":10.29,"h":10.3362,"l":10.2,"n":362,"o":10.29,"t":"2025-01-08T05:00:00Z","v":61870,"vw":10.279553},{"c":9.98,"h":10.21,"l":9.94,"n":291,"o":10.17,"t":"2025-01-10T05:00:00Z","v":55236,"vw":9.991953},{"c":9.8801,"h":9.91,"l":9.7,"n":375,"o":9.91,"t":"2025-01-13T05:00:00Z","v":59209,"vw":9.821697},{"c":9.59,"h":9.98,"l":9.54,"n":272,"o":9.98,"t":"2025-01-14T05:00:00Z","v":32411,"vw":9.683369},{"c":9.6632,"h":9.9163,"l":9.64,"n":366,"o":9.79,"t":"2025-01-15T05:00:00Z","v":63395,"vw":9.731237},{"c":9.6074,"h":9.7,"l":9.5034,"n":229,"o":9.7,"t":"2025-01-16T05:00:00Z","v":35569,"vw":9.571759},{"c":9.605,"h":9.72,"l":9.5801,"n":419,"o":9.7,"t":"2025-01-17T05:00:00Z","v":84371,"vw":9.651069},{"c":9.9751,"h":10,"l":9.71,"n":393,"o":9.71,"t":"2025-01-21T05:00:00Z","v":69551,"vw":9.886935},{"c":10.18,"h":10.1814,"l":9.98,"n":330,"o":10,"t":"2025-01-22T05:00:00Z","v":67886,"vw":10.11704},{"c":10.29,"h":10.33,"l":9.95,"n":315,"o":10.11,"t":"2025-01-23T05:00:00Z","v":45915,"vw":10.128663},{"c":10.18,"h":10.36,"l":10.17,"n":257,"o":10.29,"t":"2025-01-24T05:00:00Z","v":31606,"vw":10.242853},{"c":10.1,"h":10.27,"l":10.04,"n":311,"o":10.04,"t":"2025-01-27T05:00:00Z","v":45526,"vw":10.116728},{"c":10.1333,"h":10.204,"l":10.01,"n":410,"o":10.15,"t":"2025-01-28T05:00:00Z","v":63177,"vw":10.115901},{"c":10,"h":10.1614,"l":9.93,"n":255,"o":10.1,"t":"2025-01-29T05:00:00Z","v":26959,"vw":10.047495},{"c":10.2074,"h":10.31,"l":10.11,"n":345,"o":10.17,"t":"2025-01-30T05:00:00Z","v":62640,"vw":10.216067},{"c":10.18,"h":10.3699,"l":10.11,"n":453,"o":10.26,"t":"2025-01-31T05:00:00Z","v":136122,"vw":10.22548},{"c":9.9782,"h":10.0498,"l":9.8164,"n":369,"o":9.94,"t":"2025-02-03T05:00:00Z","v":69840,"vw":9.98363},{"c":9.975,"h":10.1,"l":9.895,"n":291,"o":9.97,"t":"2025-02-04T05:00:00Z","v":52085,"vw":9.962736},{"c":10.25,"h":10.25,"l":10.03,"n":432,"o":10.03,"t":"2025-02-05T05:00:00Z","v":58865,"vw":10.201001},{"c":10.0813,"h":10.3,"l":10.06,"n":521,"o":10.27,"t":"2025-02-06T05:00:00Z","v":118212,"vw":10.13664},{"c":9.827,"h":10.1,"l":9.79,"n":507,"o":10.05,"t":"2025-02-07T05:00:00Z","v":77986,"vw":9.866891},{"c":9.64,"h":9.85,"l":9.5924,"n":377,"o":9.85,"t":"2025-02-10T05:00:00Z","v":63374,"vw":9.65983},{"c":9.46,"h":9.585,"l":9.41,"n":412,"o":9.57,"t":"2025-02-11T05:00:00Z","v":46345,"vw":9.48757},{"c":9.5777,"h":9.6,"l":9.4,"n":270,"o":9.41,"t":"2025-02-12T05:00:00Z","v":60805,"vw":9.474286},{"c":9.6853,"h":9.71,"l":9.5,"n":236,"o":9.65,"t":"2025-02-13T05:00:00Z","v":45519,"vw":9.629411},{"c":9.9097,"h":10.02,"l":9.75,"n":315,"o":9.75,"t":"2025-02-14T05:00:00Z","v":70402,"vw":9.925307},{"c":10.0147,"h":10.2,"l":9.95,"n":296,"o":9.99,"t":"2025-02-18T05:00:00Z","v":60775,"vw":10.043201},{"c":10.1703,"h":10.21,"l":9.98,"n":352,"o":10,"t":"2025-02-19T05:00:00Z","v":95013,"vw":10.149982},{"c":10.0432,"h":10.2099,"l":10.02,"n":776,"o":10.18,"t":"2025-02-20T05:00:00Z","v":132539,"vw":10.077703},{"c":9.83,"h":10.18,"l":9.8167,"n":317,"o":10.13,"t":"2025-02-21T05:00:00Z","v":91983,"vw":9.921533},{"c":9.68,"h":9.82,"l":9.6331,"n":918,"o":9.82,"t":"2025-02-24T05:00:00Z","v":117117,"vw":9.733715},{"c":9.385,"h":9.635,"l":9.29,"n":933,"o":9.6,"t":"2025-02-25T05:00:00Z","v":111415,"vw":9.415067},{"c":9.43,"h":9.59,"l":9.36,"n":283,"o":9.44,"t":"2025-02-26T05:00:00Z","v":47980,"vw":9.454862},{"c":9.1593,"h":9.49,"l":9.15,"n":281,"o":9.4,"t":"2025-02-27T05:00:00Z","v":35155,"vw":9.290376},{"c":9.23,"h":9.23,"l":9.04,"n":274,"o":9.11,"t":"2025-02-28T05:00:00Z","v":74832,"vw":9.141371},{"c":8.88,"h":9.28,"l":8.84,"n":657,"o":9.28,"t":"2025-03-03T05:00:00Z","v":104313,"vw":8.998259},{"c":8.86,"h":8.9999,"l":8.64,"n":658,"o":8.75,"t":"2025-03-04T05:00:00Z","v":122127,"vw":8.80466},{"c":9.11,"h":9.11,"l":8.89,"n":407,"o":8.92,"t":"2025-03-05T05:00:00Z","v":318136,"vw":8.966206},{"c":9.0656,"h":9.131,"l":8.96,"n":449,"o":8.96,"t":"2025-03-06T05:00:00Z","v":60077,"vw":9.059893},{"c":9.1419,"h":9.19,"l":8.94,"n":352,"o":9.09,"t":"2025-03-07T05:00:00Z","v":46996,"vw":9.107845},{"c":8.77,"h":9.0479,"l":8.74,"n":689,"o":9,"t":"2025-03-10T04:00:00Z","v":73488,"vw":8.890855},{"c":8.8046,"h":8.885,"l":8.59,"n":431,"o":8.82,"t":"2025-03-11T04:00:00Z","v":72622,"vw":8.750595},{"c":8.965,"h":9,"l":8.83,"n":257,"o":8.88,"t":"2025-03-12T04:00:00Z","v":38313,"vw":8.92877},{"c":8.74,"h":9.04,"l":8.71,"n":292,"o":9,"t":"2025-03-13T04:00:00Z","v":38169,"vw":8.787006},{"c":8.8369,"h":8.9,"l":8.8,"n":179,"o":8.84,"t":"2025-03-14T04:00:00Z","v":25811,"vw":8.836249},{"c":8.9779,"h":9.04,"l":8.8,"n":404,"o":8.8,"t":"2025-03-17T04:00:00Z","v":91639,"vw":8.934669},{"c":8.685,"h":8.85,"l":8.67,"n":254,"o":8.85,"t":"2025-03-18T04:00:00Z","v":47024,"vw":8.729465},{"c":8.82,"h":8.875,"l":8.68,"n":246,"o":8.7,"t":"2025-03-19T04:00:00Z","v":35276,"vw":8.785734},{"c":8.6684,"h":8.82,"l":8.6301,"n":281,"o":8.72,"t":"2025-03-20T04:00:00Z","v":71785,"vw":8.665301},{"c":8.71,"h":8.735,"l":8.54,"n":463,"o":8.58,"t":"2025-03-21T04:00:00Z","v":43574,"vw":8.673594},{"c":8.92,"h":8.92,"l":8.81,"n":523,"o":8.81,"t":"2025-03-24T04:00:00Z","v":67647,"vw":8.872102},{"c":8.6964,"h":8.91,"l":8.66,"n":451,"o":8.91,"t":"2025-03-25T04:00:00Z","v":107488,"vw":8.706892},{"c":8.47,"h":8.72,"l":8.4306,"n":530,"o":8.72,"t":"2025-03-26T04:00:00Z","v":51831,"vw":8.509253},{"c":8.51,"h":8.555,"l":8.44,"n":272,"o":8.48,"t":"2025-03-27T04:00:00Z","v":146964,"vw":8.480348},{"c":8.35,"h":8.5188,"l":8.306,"n":388,"o":8.4601,"t":"2025-03-28T04:00:00Z","v":66882,"vw":8.359912},{"c":7.95,"h":8.11,"l":7.845,"n":934,"o":8.11,"t":"2025-03-31T04:00:00Z","v":513393,"vw":7.985871},{"c":7.77,"h":8.03,"l":7.74,"n":755,"o":8.03,"t":"2025-04-01T04:00:00Z","v":91796,"vw":7.875995},{"c":7.98,"h":8.0402,"l":7.69,"n":535,"o":7.69,"t":"2025-04-02T04:00:00Z","v":117142,"vw":7.956607},{"c":7.68,"h":7.83,"l":7.635,"n":599,"o":7.73,"t":"2025-04-03T04:00:00Z","v":110961,"vw":7.713992},{"c":7.29,"h":7.54,"l":7.205,"n":568,"o":7.47,"t":"2025-04-04T04:00:00Z","v":107991,"vw":7.354587},{"c":7.24,"h":7.4,"l":6.835,"n":500,"o":7.05,"t":"2025-04-07T04:00:00Z","v":135393,"vw":7.144159},{"c":6.97,"h":7.49,"l":6.8757,"n":363,"o":7.49,"t":"2025-04-08T04:00:00Z","v":97823,"vw":7.065785},{"c":7.65,"h":7.692,"l":6.8,"n":709,"o":6.87,"t":"2025-04-09T04:00:00Z","v":170674,"vw":7.023258},{"c":7.2,"h":7.48,"l":6.99,"n":431,"o":7.48,"t":"2025-04-10T04:00:00Z","v":70284,"vw":7.19814},{"c":7.56,"h":7.56,"l":7.22,"n":390,"o":7.29,"t":"2025-04-11T04:00:00Z","v":75647,"vw":7.404564},{"c":7.76,"h":7.794,"l":7.58,"n":278,"o":7.69,"t":"2025-04-14T04:00:00Z","v":44325,"vw":7.701511},{"c":7.7502,"h":7.87,"l":7.64,"n":418,"o":7.74,"t":"2025-04-15T04:00:00Z","v":110778,"vw":7.71992},{"c":7.58,"h":7.74,"l":7.451,"n":216,"o":7.74,"t":"2025-04-16T04:00:00Z","v":42828,"vw":7.537913},{"c":7.57,"h":7.6,"l":7.4947,"n":209,"o":7.6,"t":"2025-04-17T04:00:00Z","v":38848,"vw":7.54625},{"c":7.63,"h":7.75,"l":7.45,"n":221,"o":7.49,"t":"2025-04-21T04:00:00Z","v":27361,"vw":7.616122},{"c":7.88,"h":7.9,"l":7.71,"n":222,"o":7.71,"t":"2025-04-22T04:00:00Z","v":39561,"vw":7.797988},{"c":8.08,"h":8.31,"l":8.08,"n":193,"o":8.12,"t":"2025-04-23T04:00:00Z","v":32948,"vw":8.150121},{"c":8.19,"h":8.21,"l":8.04,"n":132,"o":8.07,"t":"2025-04-24T04:00:00Z","v":24454,"vw":8.130549},{"c":8.1,"h":8.15,"l":8.0248,"n":158,"o":8.03,"t":"2025-04-25T04:00:00Z","v":14200,"vw":8.057562},{"c":8.1141,"h":8.215,"l":8.0201,"n":362,"o":8.11,"t":"2025-04-28T04:00:00Z","v":39857,"vw":8.105557},{"c":8.1,"h":8.177,"l":8.07,"n":178,"o":8.09,"t":"2025-04-29T04:00:00Z","v":18223,"vw":8.12537},{"c":8.19,"h":8.195,"l":7.95,"n":396,"o":8.01,"t":"2025-04-30T04:00:00Z","v":47022,"vw":8.111776},{"c":8.0731,"h":8.18,"l":7.9604,"n":273,"o":8.18,"t":"2025-05-01T04:00:00Z","v":30280,"vw":8.055494},{"c":8.2,"h":8.269,"l":8.195,"n":261,"o":8.21,"t":"2025-05-02T04:00:00Z","v":31698,"vw":8.233741},{"c":8.2,"h":8.24,"l":8.15,"n":193,"o":8.18,"t":"2025-05-05T04:00:00Z","v":48289,"vw":8.188009},{"c":7.54,"h":8.08,"l":7.54,"n":292,"o":8.08,"t":"2025-05-06T04:00:00Z","v":37930,"vw":7.748302},{"c":7.4871,"h":7.59,"l":7.41,"n":281,"o":7.59,"t":"2025-05-07T04:00:00Z","v":38184,"vw":7.459268},{"c":7.68,"h":7.745,"l":7.44,"n":374,"o":7.5,"t":"2025-05-08T04:00:00Z","v":308240,"vw":7.643527},{"c":7.5035,"h":7.79,"l":7.49,"n":747,"o":7.69,"t":"2025-05-09T04:00:00Z","v":121528,"vw":7.554327},{"c":7.81,"h":7.89,"l":7.68,"n":326,"o":7.68,"t":"2025-05-12T04:00:00Z","v":75887,"vw":7.767436},{"c":7.71,"h":7.81,"l":7.6615,"n":678,"o":7.81,"t":"2025-05-13T04:00:00Z","v":110108,"vw":7.705079},{"c":7.4287,"h":7.75,"l":7.42,"n":405,"o":7.72,"t":"2025-05-14T04:00:00Z","v":62980,"vw":7.532416},{"c":7.525,"h":7.525,"l":7.36,"n":373,"o":7.44,"t":"2025-05-15T04:00:00Z","v":67347,"vw":7.482125},{"c":7.73,"h":7.735,"l":7.54,"n":298,"o":7.59,"t":"2025-05-16T04:00:00Z","v":37331,"vw":7.678231},{"c":7.82,"h":7.82,"l":7.66,"n":303,"o":7.66,"t":"2025-05-19T04:00:00Z","v":30169,"vw":7.754198},{"c":7.98,"h":7.99,"l":7.78,"n":257,"o":7.85,"t":"2025-05-20T04:00:00Z","v":34068,"vw":7.872184},{"c":7.68,"h":7.95,"l":7.65,"n":356,"o":7.95,"t":"2025-05-21T04:00:00Z","v":38368,"vw":7.750907},{"c":7.71,"h":7.75,"l":7.64,"n":217,"o":7.65,"t":"2025-05-22T04:00:00Z","v":21181,"vw":7.697707},{"c":7.7,"h":7.7,"l":7.58,"n":245,"o":7.58,"t":"2025-05-23T04:00:00Z","v":26099,"vw":7.63182},{"c":7.76,"h":7.82,"l":7.73,"n":277,"o":7.79,"t":"2025-05-27T04:00:00Z","v":28789,"vw":7.770538},{"c":7.725,"h":7.78,"l":7.7,"n":230,"o":7.78,"t":"2025-05-28T04:00:00Z","v":13988,"vw":7.739285},{"c":7.82,"h":7.82,"l":7.67,"n":214,"o":7.8,"t":"2025-05-29T04:00:00Z","v":11543,"vw":7.765531},{"c":7.77,"h":7.79,"l":7.65,"n":268,"o":7.76,"t":"2025-05-30T04:00:00Z","v":12770,"vw":7.73077},{"c":7.92,"h":7.9899,"l":7.76,"n":274,"o":7.8,"t":"2025-06-02T04:00:00Z","v":29273,"vw":7.907867},{"c":8.055,"h":8.125,"l":7.915,"n":332,"o":7.96,"t":"2025-06-03T04:00:00Z","v":55282,"vw":8.043636},{"c":8.14,"h":8.19,"l":8.07,"n":395,"o":8.07,"t":"2025-06-04T04:00:00Z","v":40440,"vw":8.148667},{"c":8.1109,"h":8.24,"l":8.03,"n":295,"o":8.14,"t":"2025-06-05T04:00:00Z","v":37316,"vw":8.118656},{"c":8.36,"h":8.3704,"l":8.23,"n":289,"o":8.23,"t":"2025-06-06T04:00:00Z","v":34830,"vw":8.33781},{"c":8.4,"h":8.5,"l":8.31,"n":344,"o":8.45,"t":"2025-06-09T04:00:00Z","v":92652,"vw":8.352528},{"c":8.495,"h":8.565,"l":8.43,"n":388,"o":8.43,"t":"2025-06-10T04:00:00Z","v":55224,"vw":8.514773},{"c":8.43,"h":8.57,"l":8.42,"n":371,"o":8.56,"t":"2025-06-11T04:00:00Z","v":44844,"vw":8.508554},{"c":8.4274,"h":8.46,"l":8.37,"n":258,"o":8.4,"t":"2025-06-12T04:00:00Z","v":36149,"vw":8.421574},{"c":8.3,"h":8.385,"l":8.25,"n":405,"o":8.25,"t":"2025-06-13T04:00:00Z","v":61480,"vw":8.322228},{"c":8.24,"h":8.28,"l":8.135,"n":449,"o":8.28,"t":"2025-06-16T04:00:00Z","v":64806,"vw":8.218944},{"c":8.18,"h":8.3196,"l":8.165,"n":244,"o":8.3196,"t":"2025-06-17T04:00:00Z","v":29424,"vw":8.241146},{"c":8.24,"h":8.31,"l":8.12,"n":264,"o":8.17,"t":"2025-06-18T04:00:00Z","v":34571,"vw":8.225205},{"c":8.16,"h":8.3,"l":8.11,"n":393,"o":8.3,"t":"2025-06-20T04:00:00Z","v":52007,"vw":8.181061},{"c":8.18,"h":8.2,"l":8.02,"n":394,"o":8.12,"t":"2025-06-23T04:00:00Z","v":73960,"vw":8.130715},{"c":8.39,"h":8.4,"l":8.26,"n":298,"o":8.29,"t":"2025-06-24T04:00:00Z","v":55500,"vw":8.355985},{"c":8.36,"h":8.4,"l":8.26,"n":214,"o":8.33,"t":"2025-06-25T04:00:00Z","v":26313,"vw":8.299578},{"c":8.4052,"h":8.41,"l":8.3271,"n":341,"o":8.36,"t":"2025-06-26T04:00:00Z","v":58228,"vw":8.36318},{"c":8.4,"h":8.4579,"l":8.3449,"n":258,"o":8.44,"t":"2025-06-27T04:00:00Z","v":40209,"vw":8.407381},{"c":8.43,"h":8.51,"l":8.42,"n":331,"o":8.43,"t":"2025-06-30T04:00:00Z","v":45080,"vw":8.450612},{"c":8.48,"h":8.64,"l":8.355,"n":307,"o":8.38,"t":"2025-07-01T04:00:00Z","v":37858,"vw":8.492508},{"c":8.73,"h":8.73,"l":8.47,"n":328,"o":8.47,"t":"2025-07-02T04:00:00Z","v":44944,"vw":8.689199},{"c":8.73,"h":8.77,"l":8.69,"n":237,"o":8.74,"t":"2025-07-03T04:00:00Z","v":27111,"vw":8.737131},{"c":8.56,"h":8.67,"l":8.51,"n":304,"o":8.67,"t":"2025-07-07T04:00:00Z","v":34064,"vw":8.585893},{"c":8.7885,"h":8.82,"l":8.59,"n":363,"o":8.59,"t":"2025-07-08T04:00:00Z","v":70313,"vw":8.745751},{"c":9.03,"h":9.04,"l":8.85,"n":411,"o":8.86,"t":"2025-07-09T04:00:00Z","v":57692,"vw":8.969737},{"c":9.02,"h":9.06,"l":8.92,"n":553,"o":9.04,"t":"2025-07-10T04:00:00Z","v":83944,"vw":8.994625},{"c":8.85,"h":8.97,"l":8.79,"n":369,"o":8.95,"t":"2025-07-11T04:00:00Z","v":43822,"vw":8.885585},{"c":8.84,"h":8.91,"l":8.8,"n":363,"o":8.8,"t":"2025-07-14T04:00:00Z","v":50732,"vw":8.855185},{"c":8.56,"h":8.9,"l":8.56,"n":436,"o":8.87,"t":"2025-07-15T04:00:00Z","v":58389,"vw":8.652464},{"c":8.685,"h":8.7,"l":8.58,"n":314,"o":8.62,"t":"2025-07-16T04:00:00Z","v":40015,"vw":8.658899},{"c":8.721,"h":8.78,"l":8.685,"n":283,"o":8.73,"t":"2025-07-17T04:00:00Z","v":35580,"vw":8.734311},{"c":8.635,"h":8.86,"l":8.6,"n":459,"o":8.8,"t":"2025-07-18T04:00:00Z","v":67630,"vw":8.71157},{"c":8.5748,"h":8.76,"l":8.57,"n":453,"o":8.67,"t":"2025-07-21T04:00:00Z","v":60387,"vw":8.665539},{"c":8.8341,"h":8.8341,"l":8.59,"n":427,"o":8.59,"t":"2025-07-22T04:00:00Z","v":63981,"vw":8.702364},{"c":9.08,"h":9.11,"l":8.91,"n":380,"o":8.98,"t":"2025-07-23T04:00:00Z","v":72703,"vw":9.046374},{"c":9.02,"h":9.13,"l":8.9689,"n":252,"o":9.06,"t":"2025-07-24T04:00:00Z","v":31031,"vw":9.023503},{"c":9.0404,"h":9.07,"l":8.94,"n":229,"o":9.02,"t":"2025-07-25T04:00:00Z","v":26473,"vw":8.987715},{"c":8.955,"h":9.08,"l":8.94,"n":350,"o":9.03,"t":"2025-07-28T04:00:00Z","v":71683,"vw":9.033308},{"c":8.85,"h":9.05,"l":8.83,"n":262,"o":9.05,"t":"2025-07-29T04:00:00Z","v":36881,"vw":8.874263},{"c":8.8698,"h":9.05,"l":8.8099,"n":340,"o":8.94,"t":"2025-07-30T04:00:00Z","v":33216,"vw":8.985171},{"c":8.6714,"h":8.89,"l":8.66,"n":555,"o":8.82,"t":"2025-07-31T04:00:00Z","v":75000,"vw":8.819422},{"c":8.6306,"h":8.6383,"l":8.51,"n":252,"o":8.52,"t":"2025-08-01T04:00:00Z","v":22482,"vw":8.562353},{"c":8.8341,"h":8.8473,"l":8.6116,"n":287,"o":8.7,"t":"2025-08-04T04:00:00Z","v":36047,"vw":8.72944},{"c":8.75,"h":8.8276,"l":8.69,"n":204,"o":8.79,"t":"2025-08-05T04:00:00Z","v":16831,"vw":8.759096},{"c":8.715,"h":8.76,"l":8.51,"n":293,"o":8.76,"t":"2025-08-06T04:00:00Z","v":33269,"vw":8.61486},{"c":8.711,"h":8.79,"l":8.62,"n":231,"o":8.78,"t":"2025-08-07T04:00:00Z","v":18797,"vw":8.679096},{"c":8.7145,"h":8.8,"l":8.6737,"n":264,"o":8.8,"t":"2025-08-08T04:00:00Z","v":53411,"vw":8.731907},{"c":8.7269,"h":8.75,"l":8.681,"n":198,"o":8.7,"t":"2025-08-11T04:00:00Z","v":14138,"vw":8.720836},{"c":8.9,"h":8.91,"l":8.75,"n":289,"o":8.75,"t":"2025-08-12T04:00:00Z","v":34034,"vw":8.850782},{"c":9.1994,"h":9.25,"l":8.95,"n":478,"o":8.95,"t":"2025-08-13T04:00:00Z","v":39082,"vw":9.161053},{"c":9.187,"h":9.2,"l":9.056,"n":290,"o":9.08,"t":"2025-08-14T04:00:00Z","v":23760,"vw":9.112594},{"c":9.305,"h":9.33,"l":9.19,"n":253,"o":9.19,"t":"2025-08-15T04:00:00Z","v":35118,"vw":9.287552},{"c":9.25,"h":9.33,"l":9.24,"n":375,"o":9.32,"t":"2025-08-18T04:00:00Z","v":63480,"vw":9.291602},{"c":9.12,"h":9.232,"l":9.1157,"n":391,"o":9.22,"t":"2025-08-19T04:00:00Z","v":77323,"vw":9.142779},{"c":9.0997,"h":9.12,"l":9,"n":279,"o":9.12,"t":"2025-08-20T04:00:00Z","v":29600,"vw":9.050056},{"c":9.1405,"h":9.1916,"l":9.04,"n":359,"o":9.06,"t":"2025-08-21T04:00:00Z","v":83506,"vw":9.125834},{"c":9.346,"h":9.43,"l":9.18,"n":319,"o":9.18,"t":"2025-08-22T04:00:00Z","v":32594,"vw":9.377332},{"c":9.17,"h":9.36,"l":9.16,"n":333,"o":9.36,"t":"2025-08-25T04:00:00Z","v":53256,"vw":9.281097},{"c":9.22,"h":9.23,"l":9.17,"n":248,"o":9.17,"t":"2025-08-26T04:00:00Z","v":29582,"vw":9.1925},{"c":9.2295,"h":9.24,"l":9.18,"n":213,"o":9.18,"t":"2025-08-27T04:00:00Z","v":21646,"vw":9.211948},{"c":9.21,"h":9.28,"l":9.18,"n":278,"o":9.18,"t":"2025-08-28T04:00:00Z","v":55297,"vw":9.201488},{"c":9.1846,"h":9.1901,"l":9.1562,"n":180,"o":9.19,"t":"2025-08-29T04:00:00Z","v":17712,"vw":9.176114},{"c":37.0104,"h":37.15,"l":36.42,"n":263,"o":36.42,"t":"2025-09-02T04:00:00Z","v":9642,"vw":36.881584},{"c":37.1097,"h":37.439,"l":36.72,"n":200,"o":36.72,"t":"2025-09-03T04:00:00Z","v":10104,"vw":36.998615},{"c":37.0836,"h":37.11,"l":36.5513,"n":326,"o":36.81,"t":"2025-09-04T04:00:00Z","v":23585,"vw":36.809131},{"c":37.99,"h":37.99,"l":37.24,"n":138,"o":37.33,"t":"2025-09-05T04:00:00Z","v":8329,"vw":37.637522},{"c":37.305,"h":37.9,"l":37.23,"n":170,"o":37.9,"t":"2025-09-08T04:00:00Z","v":5489,"vw":37.444912},{"c":37.2892,"h":37.3,"l":36.7421,"n":147,"o":37.3,"t":"2025-09-09T04:00:00Z","v":7851,"vw":36.974565},{"c":36.49,"h":37.26,"l":36.36,"n":156,"o":37.26,"t":"2025-09-10T04:00:00Z","v":6974,"vw":36.722604},{"c":37.1739,"h":37.275,"l":36,"n":161,"o":36,"t":"2025-09-11T04:00:00Z","v":12426,"vw":36.785086},{"c":36.4525,"h":37.23,"l":36.4525,"n":206,"o":37.23,"t":"2025-09-12T04:00:00Z","v":16956,"vw":36.817414},{"c":36.31,"h":36.7,"l":36.125,"n":167,"o":36.7,"t":"2025-09-15T04:00:00Z","v":7943,"vw":36.283899},{"c":36.9823,"h":37.15,"l":36.32,"n":152,"o":36.32,"t":"2025-09-16T04:00:00Z","v":11994,"vw":36.882251},{"c":36.755,"h":37.5,"l":36.755,"n":152,"o":36.97,"t":"2025-09-17T04:00:00Z","v":7067,"vw":37.177047},{"c":37.9388,"h":37.9514,"l":37.2646,"n":149,"o":37.2646,"t":"2025-09-18T04:00:00Z","v":24291,"vw":37.574575},{"c":37.5567,"h":38.01,"l":37.55,"n":118,"o":38.01,"t":"2025-09-19T04:00:00Z","v":7294,"vw":37.824333},{"c":38.0902,"h":38.19,"l":37.3003,"n":182,"o":37.6,"t":"2025-09-22T04:00:00Z","v":16055,"vw":38.054462},{"c":37.4731,"h":38.1599,"l":37.4,"n":160,"o":38.14,"t":"2025-09-23T04:00:00Z","v":20033,"vw":37.892525},{"c":37.8621,"h":38.22,"l":37.86,"n":125,"o":38.12,"t":"2025-09-24T04:00:00Z","v":12413,"vw":38.067158},{"c":37.35,"h":37.82,"l":37.285,"n":116,"o":37.47,"t":"2025-09-25T04:00:00Z","v":5902,"vw":37.450301},{"c":37.8716,"h":37.8716,"l":37.25,"n":171,"o":37.5,"t":"2025-09-26T04:00:00Z","v":9323,"vw":37.555241},{"c":38.3355,"h":38.405,"l":38.11,"n":133,"o":38.16,"t":"2025-09-29T04:00:00Z","v":4690,"vw":38.348183},{"c":38.8325,"h":38.925,"l":38.1001,"n":157,"o":38.44,"t":"2025-09-30T04:00:00Z","v":11970,"vw":38.47824},{"c":39.8782,"h":40,"l":38.9,"n":307,"o":38.9,"t":"2025-10-01T04:00:00Z","v":22733,"vw":39.81104},{"c":40.5055,"h":40.53,"l":39.76,"n":209,"o":39.96,"t":"2025-10-02T04:00:00Z","v":10954,"vw":40.138212},{"c":40.9484,"h":41.1615,"l":40.6824,"n":196,"o":40.9,"t":"2025-10-03T04:00:00Z","v":9697,"vw":40.920917},{"c":41.067,"h":41.57,"l":41,"n":236,"o":41.32,"t":"2025-10-06T04:00:00Z","v":12492,"vw":41.246994},{"c":40.811,"h":41.29,"l":40.29,"n":203,"o":41.29,"t":"2025-10-07T04:00:00Z","v":11863,"vw":40.706079},{"c":42.08,"h":42.5,"l":41.12,"n":288,"o":41.12,"t":"2025-10-08T04:00:00Z","v":33813,"vw":42.316533},{"c":42.06,"h":42.42,"l":42.021,"n":115,"o":42.12,"t":"2025-10-09T04:00:00Z","v":18191,"vw":42.065467},{"c":40.9891,"h":42.43,"l":40.76,"n":188,"o":42.43,"t":"2025-10-10T04:00:00Z","v":6653,"vw":41.244434},{"c":41.02,"h":41.5599,"l":41.02,"n":171,"o":41.38,"t":"2025-10-13T04:00:00Z","v":17023,"vw":41.189937},{"c":41.0622,"h":41.5,"l":40.17,"n":176,"o":40.48,"t":"2025-10-14T04:00:00Z","v":14101,"vw":40.799881},{"c":42.37,"h":42.44,"l":41.535,"n":206,"o":41.535,"t":"2025-10-15T04:00:00Z","v":15989,"vw":42.189207},{"c":43.0031,"h":44.29,"l":42.9,"n":357,"o":43.19,"t":"2025-10-16T04:00:00Z","v":20139,"vw":43.640503},{"c":42.7117,"h":43.4,"l":42.39,"n":197,"o":42.88,"t":"2025-10-17T04:00:00Z","v":7766,"vw":42.795139},{"c":44.54,"h":44.6399,"l":43.12,"n":276,"o":43.12,"t":"2025-10-20T04:00:00Z","v":8821,"vw":44.247783},{"c":44.1958,"h":44.654,"l":44.13,"n":171,"o":44.5099,"t":"2025-10-21T04:00:00Z","v":11268,"vw":44.35965},{"c":42.9625,"h":44.08,"l":42.6001,"n":186,"o":44.08,"t":"2025-10-22T04:00:00Z","v":8731,"vw":42.99028},{"c":43.3847,"h":43.4999,"l":42.7785,"n":134,"o":42.84,"t":"2025-10-23T04:00:00Z","v":4967,"vw":43.098209},{"c":43.705,"h":43.9936,"l":43.66,"n":142,"o":43.86,"t":"2025-10-24T04:00:00Z","v":4789,"vw":43.821466},{"c":44.54,"h":44.79,"l":44.03,"n":284,"o":44.32,"t":"2025-10-27T04:00:00Z","v":9395,"vw":44.335222},{"c":44.34,"h":44.44,"l":43.87,"n":175,"o":44.44,"t":"2025-10-28T04:00:00Z","v":5069,"vw":44.22914},{"c":43.77,"h":44.56,"l":43.6,"n":167,"o":44.35,"t":"2025-10-29T04:00:00Z","v":10136,"vw":43.936048},{"c":44.46,"h":44.96,"l":44.25,"n":168,"o":44.4,"t":"2025-10-30T04:00:00Z","v":11229,"vw":44.490661},{"c":45.435,"h":45.47,"l":44.45,"n":177,"o":44.45,"t":"2025-10-31T04:00:00Z","v":14870,"vw":45.016301},{"c":43.8841,"h":44.6987,"l":43.1,"n":338,"o":44.36,"t":"2025-11-03T05:00:00Z","v":29388,"vw":44.013292},{"c":42.675,"h":43.445,"l":42.62,"n":171,"o":42.91,"t":"2025-11-04T05:00:00Z","v":5532,"vw":43.063327},{"c":43.1495,"h":43.26,"l":42.26,"n":175,"o":42.3297,"t":"2025-11-05T05:00:00Z","v":6702,"vw":42.688483},{"c":42.838,"h":43.21,"l":42.298,"n":111,"o":43.21,"t":"2025-11-06T05:00:00Z","v":4728,"vw":42.708434},{"c":42.5866,"h":42.5866,"l":41.6,"n":194,"o":42.34,"t":"2025-11-07T05:00:00Z","v":12778,"vw":41.981928},{"c":43.0655,"h":43.42,"l":42.67,"n":161,"o":43.32,"t":"2025-11-10T05:00:00Z","v":13983,"vw":42.787108},{"c":44.1,"h":44.1,"l":43.29,"n":146,"o":43.37,"t":"2025-11-11T05:00:00Z","v":6554,"vw":43.765138},{"c":44.0672,"h":44.53,"l":43.82,"n":136,"o":44.3,"t":"2025-11-12T05:00:00Z","v":6169,"vw":44.196372},{"c":43.1489,"h":43.95,"l":43.02,"n":155,"o":43.83,"t":"2025-11-13T05:00:00Z","v":6246,"vw":43.47451},{"c":43.2,"h":43.6099,"l":42.25,"n":153,"o":42.31,"t":"2025-11-14T05:00:00Z","v":7095,"vw":43.056552},{"c":43.175,"h":43.65,"l":42.73,"n":238,"o":43.21,"t":"2025-11-17T05:00:00Z","v":16500,"vw":43.131467},{"c":43.0476,"h":43.15,"l":42.39,"n":143,"o":42.5446,"t":"2025-11-18T05:00:00Z","v":6763,"vw":42.751819},{"c":42.54,"h":43.1799,"l":42.54,"n":106,"o":42.88,"t":"2025-11-19T05:00:00Z","v":6099,"vw":42.65469},{"c":42.196,"h":43.77,"l":42.02,"n":126,"o":43.6689,"t":"2025-11-20T05:00:00Z","v":5513,"vw":42.559798},{"c":43.63,"h":43.8999,"l":42.24,"n":146,"o":42.24,"t":"2025-11-21T05:00:00Z","v":3623,"vw":43.257056},{"c":44.933,"h":45,"l":43.8105,"n":193,"o":43.91,"t":"2025-11-24T05:00:00Z","v":4734,"vw":44.518433},{"c":45.8001,"h":45.8001,"l":45,"n":134,"o":45,"t":"2025-11-25T05:00:00Z","v":2927,"vw":45.26708},{"c":46.2981,"h":46.435,"l":45.62,"n":144,"o":45.82,"t":"2025-11-26T05:00:00Z","v":4886,"vw":46.000471},{"c":46.3818,"h":46.49,"l":46.14,"n":95,"o":46.42,"t":"2025-11-28T05:00:00Z","v":2174,"vw":46.279603},{"c":45.241,"h":46.0315,"l":45.12,"n":190,"o":45.75,"t":"2025-12-01T05:00:00Z","v":13776,"vw":45.603155},{"c":45.1327,"h":45.6199,"l":45.04,"n":121,"o":45.33,"t":"2025-12-02T05:00:00Z","v":17129,"vw":45.313215},{"c":46.5424,"h":46.67,"l":45.11,"n":174,"o":45.11,"t":"2025-12-03T05:00:00Z","v":11204,"vw":46.093878},{"c":46.9713,"h":47.23,"l":46.225,"n":215,"o":46.52,"t":"2025-12-04T05:00:00Z","v":8854,"vw":46.876499},{"c":46.8786,"h":47.5,"l":46.76,"n":167,"o":47.25,"t":"2025-12-05T05:00:00Z","v":6274,"vw":47.116896},{"c":47.6213,"h":47.82,"l":47.475,"n":153,"o":47.67,"t":"2025-12-08T05:00:00Z","v":6398,"vw":47.61654},{"c":47.1434,"h":47.4,"l":47.1434,"n":144,"o":47.32,"t":"2025-12-09T05:00:00Z","v":6409,"vw":47.306671},{"c":47.4125,"h":47.6025,"l":46.94,"n":102,"o":46.96,"t":"2025-12-10T05:00:00Z","v":4102,"vw":47.298676},{"c":47.1734,"h":47.54,"l":47.03,"n":185,"o":47.44,"t":"2025-12-11T05:00:00Z","v":16083,"vw":47.271383},{"c":46.8181,"h":47.35,"l":46.62,"n":371,"o":47.35,"t":"2025-12-12T05:00:00Z","v":133339,"vw":46.736218},{"c":46.7809,"h":47.38,"l":46.65,"n":164,"o":47.05,"t":"2025-12-15T05:00:00Z","v":9398,"vw":46.864422},{"c":46.2329,"h":46.6976,"l":45.84,"n":147,"o":46.6976,"t":"2025-12-16T05:00:00Z","v":8668,"vw":46.118965},{"c":45.6251,"h":46.5746,"l":45.6,"n":130,"o":46.31,"t":"2025-12-17T05:00:00Z","v":3189,"vw":46.093997},{"c":45.7642,"h":46.21,"l":45.7,"n":90,"o":45.96,"t":"2025-12-18T05:00:00Z","v":2749,"vw":45.899909},{"c":47.1,"h":47.21,"l":46.14,"n":161,"o":46.14,"t":"2025-12-19T05:00:00Z","v":10954,"vw":46.807813},{"c":47.98,"h":48.09,"l":47.02,"n":229,"o":47.02,"t":"2025-12-22T05:00:00Z","v":14275,"vw":47.773146},{"c":47.475,"h":47.86,"l":47.385,"n":127,"o":47.86,"t":"2025-12-23T05:00:00Z","v":5838,"vw":47.497727},{"c":47.6458,"h":47.65,"l":47.32,"n":124,"o":47.51,"t":"2025-12-24T05:00:00Z","v":5553,"vw":47.401366},{"c":47.2038,"h":47.43,"l":47.13,"n":117,"o":47.43,"t":"2025-12-26T05:00:00Z","v":3584,"vw":47.251574},{"c":46.67,"h":46.93,"l":46.58,"n":183,"o":46.81,"t":"2025-12-29T05:00:00Z","v":6059,"vw":46.722479},{"c":45.61,"h":46.13,"l":45.51,"n":189,"o":46.13,"t":"2025-12-30T05:00:00Z","v":8554,"vw":45.778721},{"c":45.4562,"h":45.7099,"l":45.415,"n":138,"o":45.505,"t":"2025-12-31T05:00:00Z","v":5818,"vw":45.52822},{"c":45.6656,"h":45.79,"l":45.26,"n":238,"o":45.77,"t":"2026-01-02T05:00:00Z","v":15073,"vw":45.611122},{"c":45.8987,"h":45.98,"l":45.12,"n":229,"o":45.69,"t":"2026-01-05T05:00:00Z","v":8842,"vw":45.638501},{"c":47.83,"h":48,"l":46.41,"n":324,"o":46.49,"t":"2026-01-06T05:00:00Z","v":10635,"vw":47.594759},{"c":48.68,"h":48.92,"l":47.72,"n":265,"o":47.72,"t":"2026-01-07T05:00:00Z","v":10645,"vw":48.334226},{"c":47.5,"h":48.276,"l":45.57,"n":220,"o":45.57,"t":"2026-01-08T05:00:00Z","v":9716,"vw":47.911816},{"c":47.3642,"h":48.3,"l":47.355,"n":165,"o":47.9,"t":"2026-01-09T05:00:00Z","v":2810,"vw":47.680761},{"c":47.37,"h":47.55,"l":46.67,"n":201,"o":47.42,"t":"2026-01-12T05:00:00Z","v":5872,"vw":47.125692},{"c":47.8034,"h":47.93,"l":47.32,"n":154,"o":47.38,"t":"2026-01-13T05:00:00Z","v":35959,"vw":47.603669},{"c":48.3729,"h":48.375,"l":47.81,"n":160,"o":48.08,"t":"2026-01-14T05:00:00Z","v":4273,"vw":48.200615},{"c":47.8477,"h":48.32,"l":47.77,"n":185,"o":48.18,"t":"2026-01-15T05:00:00Z","v":4038,"vw":48.020243},{"c":47.81,"h":48.225,"l":47.71,"n":174,"o":47.98,"t":"2026-01-16T05:00:00Z","v":5934,"vw":47.981846},{"c":48.4,"h":48.4,"l":46.49,"n":221,"o":46.69,"t":"2026-01-20T05:00:00Z","v":16208,"vw":47.972568},{"c":49.76,"h":49.845,"l":48.59,"n":230,"o":48.59,"t":"2026-01-21T05:00:00Z","v":11601,"vw":48.974854},{"c":50.5879,"h":51.42,"l":50,"n":275,"o":50,"t":"2026-01-22T05:00:00Z","v":14218,"vw":50.718206},{"c":49.5007,"h":50.27,"l":49.34,"n":232,"o":50.26,"t":"2026-01-23T05:00:00Z","v":6211,"vw":49.733303},{"c":49.309,"h":49.56,"l":48.9,"n":217,"o":49.47,"t":"2026-01-26T05:00:00Z","v":4637,"vw":49.428993},{"c":49.1759,"h":49.98,"l":49.04,"n":172,"o":49.5,"t":"2026-01-27T05:00:00Z","v":6956,"vw":49.495286},{"c":48.12,"h":48.86,"l":48.12,"n":188,"o":48.82,"t":"2026-01-28T05:00:00Z","v":6343,"vw":48.44113},{"c":48.4355,"h":48.4355,"l":47.92,"n":244,"o":48.12,"t":"2026-01-29T05:00:00Z","v":5180,"vw":48.088516},{"c":47.688,"h":48.31,"l":47.4,"n":214,"o":48.02,"t":"2026-01-30T05:00:00Z","v":13849,"vw":47.695007},{"c":47.9266,"h":48.01,"l":47.21,"n":172,"o":47.49,"t":"2026-02-02T05:00:00Z","v":5307,"vw":47.820918},{"c":47.5086,"h":48.31,"l":47.17,"n":186,"o":47.97,"t":"2026-02-03T05:00:00Z","v":3726,"vw":47.583249},{"c":46.7914,"h":47.44,"l":46.14,"n":166,"o":47.44,"t":"2026-02-04T05:00:00Z","v":7975,"vw":46.448141},{"c":45.1032,"h":47,"l":45.08,"n":315,"o":47,"t":"2026-02-05T05:00:00Z","v":17913,"vw":46.056858},{"c":46.13,"h":46.2,"l":45.25,"n":203,"o":45.85,"t":"2026-02-06T05:00:00Z","v":7558,"vw":45.807878},{"c":46.195,"h":46.28,"l":45.95,"n":233,"o":46.28,"t":"2026-02-09T05:00:00Z","v":14239,"vw":46.134368},{"c":46.3388,"h":46.9,"l":46.22,"n":190,"o":46.22,"t":"2026-02-10T05:00:00Z","v":9578,"vw":46.570349},{"c":46.1586,"h":46.33,"l":45.3,"n":192,"o":46.2,"t":"2026-02-11T05:00:00Z","v":7875,"vw":45.720883},{"c":45.4106,"h":46.2,"l":45.031,"n":192,"o":46.2,"t":"2026-02-12T05:00:00Z","v":6006,"vw":45.464138},{"c":45.8114,"h":46.64,"l":45.54,"n":122,"o":45.54,"t":"2026-02-13T05:00:00Z","v":2586,"vw":46.249659},{"c":46.3169,"h":46.33,"l":45.7,"n":147,"o":45.88,"t":"2026-02-17T05:00:00Z","v":6757,"vw":46.013636},{"c":46.9486,"h":47.09,"l":46.59,"n":121,"o":46.59,"t":"2026-02-18T05:00:00Z","v":4762,"vw":46.951209},{"c":47.2547,"h":47.3699,"l":46.0186,"n":127,"o":46.65,"t":"2026-02-19T05:00:00Z","v":5081,"vw":46.4411},{"c":46.8831,"h":47.185,"l":46.505,"n":159,"o":46.94,"t":"2026-02-20T05:00:00Z","v":4554,"vw":46.9002},{"c":46.825,"h":46.98,"l":46.43,"n":163,"o":46.88,"t":"2026-02-23T05:00:00Z","v":4481,"vw":46.834594},{"c":47.5064,"h":47.74,"l":46.93,"n":194,"o":46.93,"t":"2026-02-24T05:00:00Z","v":9681,"vw":47.464195},{"c":47.4355,"h":48.0799,"l":47.4355,"n":156,"o":47.89,"t":"2026-02-25T05:00:00Z","v":8295,"vw":47.752848},{"c":47.807,"h":47.807,"l":46.9405,"n":120,"o":47.2,"t":"2026-02-26T05:00:00Z","v":4489,"vw":47.174005},{"c":47.665,"h":47.7,"l":47.26,"n":120,"o":47.32,"t":"2026-02-27T05:00:00Z","v":10593,"vw":47.364008},{"c":47.1215,"h":47.33,"l":46.6101,"n":253,"o":47,"t":"2026-03-02T05:00:00Z","v":24598,"vw":46.919064},{"c":45.9092,"h":46.34,"l":45.08,"n":358,"o":45.6,"t":"2026-03-03T05:00:00Z","v":29047,"vw":45.972222},{"c":47.0666,"h":47.4,"l":46.07,"n":133,"o":46.6,"t":"2026-03-04T05:00:00Z","v":7283,"vw":46.79825},{"c":45.7703,"h":46.69,"l":45.615,"n":217,"o":46.64,"t":"2026-03-05T05:00:00Z","v":8615,"vw":46.335896},{"c":45.2026,"h":45.3,"l":44.49,"n":322,"o":45,"t":"2026-03-06T05:00:00Z","v":26962,"vw":44.824474},{"c":46.206,"h":46.206,"l":44.97,"n":203,"o":44.97,"t":"2026-03-09T04:00:00Z","v":6777,"vw":45.23368},{"c":45.3336,"h":46.0399,"l":45.28,"n":150,"o":45.51,"t":"2026-03-10T04:00:00Z","v":6764,"vw":45.788169},{"c":45,"h":45.54,"l":44.92,"n":155,"o":45.33,"t":"2026-03-11T04:00:00Z","v":5556,"vw":45.14234},{"c":43.61,"h":44.69,"l":43.61,"n":166,"o":44.69,"t":"2026-03-12T04:00:00Z","v":5284,"vw":44.261905},{"c":43.2441,"h":44.08,"l":43.08,"n":160,"o":43.88,"t":"2026-03-13T04:00:00Z","v":5088,"vw":43.338012},{"c":43.6733,"h":43.965,"l":43.435,"n":122,"o":43.55,"t":"2026-03-16T04:00:00Z","v":8388,"vw":43.74304},{"c":43.9691,"h":44.265,"l":43.7,"n":134,"o":43.7,"t":"2026-03-17T04:00:00Z","v":5547,"vw":43.939037},{"c":42.98,"h":43.82,"l":42.98,"n":156,"o":43.82,"t":"2026-03-18T04:00:00Z","v":4758,"vw":43.302904},{"c":43.37,"h":43.41,"l":42.45,"n":160,"o":42.65,"t":"2026-03-19T04:00:00Z","v":62899,"vw":43.097886},{"c":42.496,"h":43.2,"l":42.19,"n":215,"o":42.94,"t":"2026-03-20T04:00:00Z","v":9124,"vw":42.617188},{"c":42.7775,"h":43.27,"l":42.6701,"n":116,"o":42.94,"t":"2026-03-23T04:00:00Z","v":7512,"vw":42.96734},{"c":42.5326,"h":42.73,"l":42.14,"n":156,"o":42.14,"t":"2026-03-24T04:00:00Z","v":6368,"vw":42.559797},{"c":43.9736,"h":44.1474,"l":43.8487,"n":106,"o":43.8487,"t":"2026-03-25T04:00:00Z","v":2722,"vw":44.021936},{"c":43.3238,"h":43.96,"l":43.22,"n":157,"o":43.22,"t":"2026-03-26T04:00:00Z","v":15024,"vw":43.776814},{"c":41.4973,"h":43.15,"l":41.43,"n":158,"o":43.15,"t":"2026-03-27T04:00:00Z","v":5826,"vw":42.09457},{"c":41.3958,"h":41.96,"l":41.16,"n":163,"o":41.61,"t":"2026-03-30T04:00:00Z","v":5505,"vw":41.486656},{"c":43.7447,"h":43.7447,"l":42.11,"n":125,"o":42.11,"t":"2026-03-31T04:00:00Z","v":2804,"vw":43.011294},{"c":44.19,"h":44.88,"l":43.99,"n":412,"o":43.99,"t":"2026-04-01T04:00:00Z","v":13568,"vw":44.278333},{"c":44.1913,"h":44.225,"l":43.11,"n":378,"o":43.11,"t":"2026-04-02T04:00:00Z","v":4523,"vw":43.940366},{"c":44.0503,"h":44.36,"l":43.95,"n":132,"o":44.3,"t":"2026-04-06T04:00:00Z","v":5796,"vw":44.147372},{"c":44.0058,"h":44.0058,"l":43.16,"n":118,"o":43.43,"t":"2026-04-07T04:00:00Z","v":4906,"vw":43.477641},{"c":45.0305,"h":45.58,"l":45.0305,"n":122,"o":45.58,"t":"2026-04-08T04:00:00Z","v":1840,"vw":45.413867},{"c":44.6294,"h":44.8,"l":44.21,"n":126,"o":44.77,"t":"2026-04-09T04:00:00Z","v":5297,"vw":44.624286},{"c":43.9,"h":44.7,"l":43.835,"n":150,"o":44.7,"t":"2026-04-10T04:00:00Z","v":3520,"vw":44.159324},{"c":44.8049,"h":44.91,"l":43.83,"n":137,"o":43.83,"t":"2026-04-13T04:00:00Z","v":4884,"vw":44.366752},{"c":46.4398,"h":46.565,"l":45.685,"n":158,"o":45.807,"t":"2026-04-14T04:00:00Z","v":5326,"vw":46.211881},{"c":46.9,"h":47.19,"l":46.6599,"n":129,"o":46.76,"t":"2026-04-15T04:00:00Z","v":4348,"vw":46.821745},{"c":46.21,"h":46.92,"l":46.105,"n":131,"o":46.92,"t":"2026-04-16T04:00:00Z","v":4300,"vw":46.344529},{"c":47.29,"h":47.71,"l":47,"n":122,"o":47,"t":"2026-04-17T04:00:00Z","v":2817,"vw":47.463379},{"c":47.6209,"h":47.775,"l":47.23,"n":164,"o":47.23,"t":"2026-04-20T04:00:00Z","v":3797,"vw":47.464233},{"c":47.2624,"h":47.885,"l":47.235,"n":146,"o":47.88,"t":"2026-04-21T04:00:00Z","v":4245,"vw":47.60104},{"c":47.5122,"h":47.85,"l":47.23,"n":101,"o":47.85,"t":"2026-04-22T04:00:00Z","v":3473,"vw":47.388253},{"c":46.1601,"h":47.44,"l":46.025,"n":159,"o":47.44,"t":"2026-04-23T04:00:00Z","v":4128,"vw":46.466201},{"c":45.97,"h":46.4199,"l":45.6,"n":128,"o":46.22,"t":"2026-04-24T04:00:00Z","v":6612,"vw":46.045769},{"c":45.546,"h":46.455,"l":45.43,"n":136,"o":45.96,"t":"2026-04-27T04:00:00Z","v":5735,"vw":45.92164},{"c":44.8689,"h":45.68,"l":44.8689,"n":128,"o":45.68,"t":"2026-04-28T04:00:00Z","v":4315,"vw":44.953349},{"c":43.9454,"h":44.44,"l":43.65,"n":154,"o":44.44,"t":"2026-04-29T04:00:00Z","v":3784,"vw":43.828878},{"c":45.3407,"h":45.5899,"l":44.15,"n":109,"o":44.15,"t":"2026-04-30T04:00:00Z","v":3786,"vw":45.335153},{"c":45.417,"h":45.485,"l":44.96,"n":104,"o":44.96,"t":"2026-05-01T04:00:00Z","v":9741,"vw":45.355017},{"c":46.3141,"h":46.38,"l":45.35,"n":154,"o":45.35,"t":"2026-05-04T04:00:00Z","v":5816,"vw":45.97814},{"c":45.55,"h":46.39,"l":45.15,"n":162,"o":46.31,"t":"2026-05-05T04:00:00Z","v":6699,"vw":45.734298},{"c":46.9844,"h":46.9844,"l":45.765,"n":154,"o":46.14,"t":"2026-05-06T04:00:00Z","v":6522,"vw":46.428269},{"c":46.3573,"h":46.97,"l":45.715,"n":157,"o":46.97,"t":"2026-05-07T04:00:00Z","v":7684,"vw":46.214422},{"c":46.39,"h":46.845,"l":46.17,"n":155,"o":46.24,"t":"2026-05-08T04:00:00Z","v":7146,"vw":46.456129},{"c":46.2641,"h":47.35,"l":46.11,"n":217,"o":46.74,"t":"2026-05-11T04:00:00Z","v":10835,"vw":46.818044},{"c":46.786,"h":46.89,"l":46.03,"n":149,"o":46.03,"t":"2026-05-12T04:00:00Z","v":8901,"vw":46.587718},{"c":46.15,"h":46.79,"l":46.02,"n":217,"o":46.79,"t":"2026-05-13T04:00:00Z","v":7809,"vw":46.334875},{"c":45.59,"h":46.48,"l":45.59,"n":145,"o":46.48,"t":"2026-05-14T04:00:00Z","v":4846,"vw":45.993746},{"c":44.3146,"h":45.38,"l":44.295,"n":142,"o":45.38,"t":"2026-05-15T04:00:00Z","v":5173,"vw":44.654873},{"c":44.0088,"h":44.83,"l":43.95,"n":176,"o":44.5,"t":"2026-05-18T04:00:00Z","v":10695,"vw":44.170436},{"c":43.8991,"h":44.13,"l":43.65,"n":144,"o":44,"t":"2026-05-19T04:00:00Z","v":4478,"vw":43.977448},{"c":45.5241,"h":45.5241,"l":44.29,"n":134,"o":44.29,"t":"2026-05-20T04:00:00Z","v":2894,"vw":44.855793},{"c":46.3641,"h":46.5,"l":45.18,"n":147,"o":45.4,"t":"2026-05-21T04:00:00Z","v":4996,"vw":45.900484},{"c":46.5402,"h":46.8,"l":46.535,"n":145,"o":46.54,"t":"2026-05-22T04:00:00Z","v":3063,"vw":46.604608},{"c":47.0172,"h":47.1777,"l":46.51,"n":181,"o":46.88,"t":"2026-05-26T04:00:00Z","v":5276,"vw":46.945669},{"c":47.96,"h":48.4,"l":47.28,"n":204,"o":47.28,"t":"2026-05-27T04:00:00Z","v":18571,"vw":48.195405},{"c":49.5125,"h":49.61,"l":47.995,"n":240,"o":47.995,"t":"2026-05-28T04:00:00Z","v":13520,"vw":49.142897},{"c":49.6825,"h":49.91,"l":49.29,"n":231,"o":49.51,"t":"2026-05-29T04:00:00Z","v":66713,"vw":49.600175},{"c":48.53,"h":49.34,"l":48.24,"n":265,"o":49.34,"t":"2026-06-01T04:00:00Z","v":9316,"vw":48.686478},{"c":48.052,"h":48.2405,"l":47.68,"n":244,"o":48.24,"t":"2026-06-02T04:00:00Z","v":13795,"vw":48.106374},{"c":49.0077,"h":49.0077,"l":47.88,"n":220,"o":47.88,"t":"2026-06-03T04:00:00Z","v":5496,"vw":48.620116},{"c":50.71,"h":51.4,"l":49.31,"n":389,"o":49.31,"t":"2026-06-04T04:00:00Z","v":28560,"vw":50.974684},{"c":48.5644,"h":50.43,"l":48.19,"n":217,"o":50.43,"t":"2026-06-05T04:00:00Z","v":6397,"vw":49.041765},{"c":47.78,"h":48.455,"l":47.77,"n":190,"o":48.3901,"t":"2026-06-08T04:00:00Z","v":11445,"vw":48.227901},{"c":48.9,"h":48.9,"l":47.21,"n":253,"o":48.36,"t":"2026-06-09T04:00:00Z","v":9264,"vw":48.018683},{"c":47.9179,"h":49.28,"l":47.82,"n":271,"o":48.76,"t":"2026-06-10T04:00:00Z","v":13988,"vw":48.452885},{"c":49.13,"h":49.13,"l":47.93,"n":198,"o":48.01,"t":"2026-06-11T04:00:00Z","v":7768,"vw":48.481487},{"c":48.9532,"h":49.57,"l":48.78,"n":281,"o":49.29,"t":"2026-06-12T04:00:00Z","v":25282,"vw":49.182703},{"c":50.1,"h":50.32,"l":49.335,"n":262,"o":49.69,"t":"2026-06-15T04:00:00Z","v":12078,"vw":49.850913},{"c":50.0103,"h":50.63,"l":49.895,"n":217,"o":50.27,"t":"2026-06-16T04:00:00Z","v":7219,"vw":50.432594},{"c":51.3,"h":52.3899,"l":50.89,"n":360,"o":50.89,"t":"2026-06-17T04:00:00Z","v":16380,"vw":51.813139},{"c":52.0702,"h":52.0702,"l":51.43,"n":355,"o":52.04,"t":"2026-06-18T04:00:00Z","v":13698,"vw":51.779244},{"c":51.76,"h":53.75,"l":51.4827,"n":819,"o":53.12,"t":"2026-06-22T04:00:00Z","v":68319,"vw":52.136857},{"c":52.2283,"h":52.97,"l":51.3,"n":789,"o":51.3,"t":"2026-06-23T04:00:00Z","v":55197,"vw":52.505802},{"c":53.7792,"h":54.5055,"l":52.88,"n":760,"o":52.88,"t":"2026-06-24T04:00:00Z","v":64332,"vw":54.121102},{"c":54.9553,"h":55.74,"l":54.3401,"n":678,"o":54.4,"t":"2026-06-25T04:00:00Z","v":117256,"vw":55.13855},{"c":56.271,"h":56.7699,"l":54.85,"n":567,"o":54.85,"t":"2026-06-26T04:00:00Z","v":52154,"vw":56.03841},{"c":57.12,"h":57.12,"l":56,"n":1109,"o":56.61,"t":"2026-06-29T04:00:00Z","v":112579,"vw":56.547846},{"c":56.834,"h":57.24,"l":56.44,"n":663,"o":57.15,"t":"2026-06-30T04:00:00Z","v":68337,"vw":57.038803},{"c":57.78,"h":57.99,"l":56.71,"n":563,"o":56.99,"t":"2026-07-01T04:00:00Z","v":51085,"vw":57.665644},{"c":58.4,"h":59.04,"l":57.86,"n":870,"o":58.39,"t":"2026-07-02T04:00:00Z","v":48007,"vw":58.387941},{"c":58.8272,"h":59.48,"l":57.67,"n":735,"o":58.4,"t":"2026-07-06T04:00:00Z","v":46210,"vw":58.805013},{"c":58.3165,"h":59.26,"l":57.58,"n":519,"o":59.25,"t":"2026-07-07T04:00:00Z","v":23017,"vw":58.269845},{"c":57.3441,"h":57.82,"l":56.461,"n":500,"o":57.13,"t":"2026-07-08T04:00:00Z","v":22784,"vw":57.034822},{"c":58.5375,"h":59.145,"l":57.4,"n":379,"o":57.4,"t":"2026-07-09T04:00:00Z","v":16819,"vw":58.601003},{"c":56.65,"h":58.74,"l":56.0201,"n":563,"o":58.74,"t":"2026-07-10T04:00:00Z","v":33604,"vw":56.646185},{"c":55.61,"h":56.12,"l":55.11,"n":442,"o":56.12,"t":"2026-07-13T04:00:00Z","v":119170,"vw":55.492832},{"c":55.7649,"h":56.02,"l":55.41,"n":333,"o":55.95,"t":"2026-07-14T04:00:00Z","v":41334,"vw":55.829597},{"c":55.9932,"h":56.45,"l":55.4277,"n":358,"o":55.61,"t":"2026-07-15T04:00:00Z","v":22492,"vw":55.783836},{"c":55.1038,"h":56,"l":54.606,"n":429,"o":56,"t":"2026-07-16T04:00:00Z","v":28199,"vw":55.166318},{"c":54.9209,"h":55.17,"l":53.92,"n":343,"o":54.43,"t":"2026-07-17T04:00:00Z","v":25326,"vw":54.450672},{"c":53.574,"h":55.16,"l":53.51,"n":331,"o":55.16,"t":"2026-07-20T04:00:00Z","v":13478,"vw":54.143311},{"c":54.855,"h":54.855,"l":53,"n":279,"o":53,"t":"2026-07-21T04:00:00Z","v":19782,"vw":54.402515},{"c":54.7046,"h":55.22,"l":54.57,"n":249,"o":55.22,"t":"2026-07-22T04:00:00Z","v":10769,"vw":54.941746},{"c":54.9,"h":55.135,"l":54.52,"n":206,"o":54.52,"t":"2026-07-23T04:00:00Z","v":8215,"vw":54.823809},{"c":53.9873,"h":55.18,"l":53.9,"n":220,"o":55.18,"t":"2026-07-24T04:00:00Z","v":13750,"vw":54.190803},{"c":53.6914,"h":54.7814,"l":53.69,"n":300,"o":54.54,"t":"2026-07-27T04:00:00Z","v":12208,"vw":54.010969},{"c":53.9006,"h":53.97,"l":53,"n":256,"o":53.82,"t":"2026-07-28T04:00:00Z","v":8467,"vw":53.595032},{"c":53.7213,"h":54.46,"l":53.43,"n":242,"o":54.01,"t":"2026-07-29T04:00:00Z","v":16536,"vw":53.692379},{"c":55.3939,"h":55.45,"l":53.683,"n":264,"o":53.7,"t":"2026-07-30T04:00:00Z","v":17534,"vw":54.298923},{"c":54.17,"h":55.28,"l":53.75,"n":242,"o":55.28,"t":"2026-07-31T04:00:00Z","v":7267,"vw":54.255188},{"c":54.8915,"h":55.01,"l":53.08,"n":430,"o":54.05,"t":"2026-08-03T04:00:00Z","v":42460,"vw":54.731602},{"c":55.8125,"h":55.87,"l":55.03,"n":326,"o":55.6,"t":"2026-08-04T04:00:00Z","v":15535,"vw":55.512665},{"c":56.3228,"h":56.87,"l":56.035,"n":280,"o":56.2,"t":"2026-08-05T04:00:00Z","v":11546,"vw":56.468772},{"c":55.7053,"h":56.17,"l":55.29,"n":197,"o":55.7901,"t":"2026-08-06T04:00:00Z","v":4921,"vw":55.583406},{"c":58.1737,"h":58.26,"l":57.08,"n":410,"o":57.22,"t":"2026-08-07T04:00:00Z","v":48388,"vw":57.305499},{"c":59.76,"h":59.915,"l":58.25,"n":441,"o":58.25,"t":"2026-08-10T04:00:00Z","v":30624,"vw":59.254727},{"c":59.6837,"h":59.96,"l":59.45,"n":257,"o":59.84,"t":"2026-08-11T04:00:00Z","v":15614,"vw":59.721043},{"c":59.53,"h":59.99,"l":59.15,"n":291,"o":59.24,"t":"2026-08-12T04:00:00Z","v":7308,"vw":59.561362},{"c":59.0605,"h":59.99,"l":59.05,"n":306,"o":59.99,"t":"2026-08-13T04:00:00Z","v":13652,"vw":59.346336},{"c":58.31,"h":58.86,"l":57.86,"n":325,"o":58.76,"t":"2026-08-14T04:00:00Z","v":11861,"vw":58.181609},{"c":59.09,"h":59.2233,"l":58.29,"n":264,"o":58.36,"t":"2026-08-17T04:00:00Z","v":6713,"vw":59.040693},{"c":58.5093,"h":59.15,"l":58.3801,"n":852,"o":59.07,"t":"2026-08-18T04:00:00Z","v":6551,"vw":58.838631},{"c":66.4758,"h":66.4758,"l":62.21,"n":1007,"o":62.21,"t":"2026-08-19T04:00:00Z","v":56015,"vw":64.687334},{"c":64.9029,"h":66.065,"l":64.55,"n":547,"o":65.43,"t":"2026-08-20T04:00:00Z","v":36069,"vw":65.080386},{"c":66.77,"h":66.88,"l":65.19,"n":558,"o":65.2,"t":"2026-08-21T04:00:00Z","v":42516,"vw":66.03646},{"c":65.127,"h":66.06,"l":64.0301,"n":646,"o":66.06,"t":"2026-08-24T04:00:00Z","v":41592,"vw":65.067174},{"c":67.8526,"h":68,"l":66.13,"n":653,"o":66.13,"t":"2026-08-25T04:00:00Z","v":41893,"vw":67.685616},{"c":67.3501,"h":67.45,"l":66.9,"n":364,"o":67.45,"t":"2026-08-26T04:00:00Z","v":21029,"vw":67.19856},{"c":67.24,"h":67.665,"l":67.11,"n":355,"o":67.24,"t":"2026-08-27T04:00:00Z","v":20516,"vw":67.441601},{"c":64.8066,"h":66.61,"l":64.73,"n":437,"o":66.61,"t":"2026-08-28T04:00:00Z","v":39631,"vw":65.222917},{"c":64.4209,"h":64.54,"l":63.5,"n":546,"o":64.34,"t":"2026-08-31T04:00:00Z","v":44918,"vw":63.825979},{"c":64.76,"h":65,"l":64.1,"n":938,"o":64.17,"t":"2026-09-01T04:00:00Z","v":24680,"vw":64.605932},{"c":65.68,"h":66.3199,"l":64.415,"n":776,"o":65.4,"t":"2026-09-02T04:00:00Z","v":49091,"vw":65.478343},{"c":64.97,"h":65.54,"l":64.02,"n":524,"o":65.54,"t":"2026-09-03T04:00:00Z","v":30466,"vw":64.763879},{"c":64.26,"h":64.61,"l":63.59,"n":361,"o":64.61,"t":"2026-09-04T04:00:00Z","v":52779,"vw":64.108453},{"c":63.4409,"h":64.13,"l":63.12,"n":342,"o":63.8,"t":"2026-09-08T04:00:00Z","v":27105,"vw":63.641259},{"c":62.7532,"h":63.5,"l":62.69,"n":890,"o":63.3,"t":"2026-09-09T04:00:00Z","v":115562,"vw":62.994414},{"c":61.97,"h":62.47,"l":61.18,"n":428,"o":62,"t":"2026-09-10T04:00:00Z","v":32539,"vw":61.842476},{"c":62.2188,"h":62.82,"l":62.2188,"n":247,"o":62.57,"t":"2026-09-11T04:00:00Z","v":17675,"vw":62.3961},{"c":63.5689,"h":63.76,"l":62.22,"n":308,"o":62.31,"t":"2026-09-14T04:00:00Z","v":11375,"vw":63.055233},{"c":63.6523,"h":63.98,"l":63,"n":452,"o":63.41,"t":"2026-09-15T04:00:00Z","v":33321,"vw":63.635625},{"c":63.58,"h":64.9,"l":62.76,"n":418,"o":64.15,"t":"2026-09-16T04:00:00Z","v":33502,"vw":63.662222},{"c":66.92,"h":67.1601,"l":65.16,"n":485,"o":65.16,"t":"2026-09-17T04:00:00Z","v":31519,"vw":66.643442},{"c":66.398,"h":66.96,"l":66.066,"n":403,"o":66.96,"t":"2026-09-18T04:00:00Z","v":24878,"vw":66.342138},{"c":67.604,"h":67.95,"l":66.995,"n":503,"o":67.43,"t":"2026-09-21T04:00:00Z","v":24764,"vw":67.51208},{"c":69.2821,"h":69.59,"l":67.52,"n":458,"o":67.73,"t":"2026-09-22T04:00:00Z","v":19452,"vw":69.098009},{"c":67.7594,"h":69.36,"l":67.63,"n":413,"o":69.07,"t":"2026-09-23T04:00:00Z","v":19369,"vw":68.101837},{"c":70.2494,"h":70.465,"l":67.33,"n":430,"o":67.33,"t":"2026-09-24T04:00:00Z","v":13491,"vw":69.421281},{"c":70.2058,"h":70.83,"l":69.33,"n":567,"o":70.73,"t":"2026-09-25T04:00:00Z","v":76386,"vw":70.118075},{"c":70.3026,"h":70.8118,"l":69.48,"n":645,"o":69.89,"t":"2026-09-28T04:00:00Z","v":90552,"vw":70.419811},{"c":70.3518,"h":71.1,"l":69.27,"n":491,"o":69.92,"t":"2026-09-29T04:00:00Z","v":18685,"vw":69.849366},{"c":70.48,"h":71.095,"l":70.34,"n":425,"o":70.35,"t":"2026-09-30T04:00:00Z","v":16142,"vw":70.801184},{"c":68.78,"h":70.75,"l":68.73,"n":531,"o":70.19,"t":"2026-10-01T04:00:00Z","v":46071,"vw":70.044504},{"c":69.621,"h":69.7069,"l":68.72,"n":399,"o":69.5,"t":"2026-10-02T04:00:00Z","v":16814,"vw":69.327981},{"c":72.3,"h":72.44,"l":69.8,"n":663,"o":69.94,"t":"2026-10-05T04:00:00Z","v":62837,"vw":71.179927},{"c":67.6,"h":74.191,"l":67.49,"n":1296,"o":73.38,"t":"2026-10-06T04:00:00Z","v":85839,"vw":69.108737},{"c":66.85,"h":68.18,"l":65.68,"n":923,"o":66.71,"t":"2026-10-07T04:00:00Z","v":131363,"vw":67.411822},{"c":65.83,"h":65.83,"l":64.6875,"n":543,"o":65.67,"t":"2026-10-08T04:00:00Z","v":24802,"vw":65.25998},{"c":68.75,"h":68.87,"l":66.35,"n":403,"o":66.43,"t":"2026-10-09T04:00:00Z","v":24381,"vw":68.102817},{"c":66.64,"h":68.66,"l":66.2,"n":491,"o":68.66,"t":"2026-10-12T04:00:00Z","v":55431,"vw":66.689552},{"c":65.34,"h":65.99,"l":64.72,"n":600,"o":65.75,"t":"2026-10-13T04:00:00Z","v":53700,"vw":65.592272},{"c":65.91,"h":66.31,"l":65.13,"n":680,"o":65.13,"t":"2026-10-14T04:00:00Z","v":25179,"vw":65.891087},{"c":67.01,"h":67.54,"l":64.55,"n":435,"o":65.21,"t":"2026-10-15T04:00:00Z","v":23198,"vw":66.404203},{"c":64.31,"h":67.11,"l":64.1,"n":488,"o":67.1,"t":"2026-10-16T04:00:00Z","v":34097,"vw":64.624302},{"c":65.58,"h":65.84,"l":64.88,"n":347,"o":64.9,"t":"2026-10-19T04:00:00Z","v":24026,"vw":65.375707},{"c":67.65,"h":67.95,"l":65.285,"n":392,"o":65.58,"t":"2026-10-20T04:00:00Z","v":13803,"vw":67.119373},{"c":68.72,"h":69.05,"l":67.46,"n":292,"o":67.46,"t":"2026-10-21T04:00:00Z","v":14572,"vw":68.641172},{"c":66.01,"h":68.12,"l":64.32,"n":428,"o":68.11,"t":"2026-10-22T04:00:00Z","v":36157,"vw":66.337831}],"volatilityBars":[{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-09-21T13:00:00Z","v":250,"vw":66},{"c":67.38,"h":67.43,"l":67.05,"n":30,"o":67.43,"t":"2026-09-21T13:30:00Z","v":1148,"vw":67.345695},{"c":67.4499,"h":67.45,"l":67.005,"n":15,"o":67.19,"t":"2026-09-21T13:45:00Z","v":1134,"vw":67.168417},{"c":67.69,"h":67.73,"l":67.57,"n":24,"o":67.57,"t":"2026-09-21T14:00:00Z","v":1495,"vw":67.682505},{"c":67.5,"h":67.85,"l":67.5,"n":10,"o":67.7,"t":"2026-09-21T14:30:00Z","v":616,"vw":67.72},{"c":67.535,"h":67.535,"l":67.47,"n":7,"o":67.47,"t":"2026-09-21T14:45:00Z","v":429,"vw":67.485663},{"c":67.4451,"h":67.4451,"l":67.2,"n":9,"o":67.355,"t":"2026-09-21T15:00:00Z","v":523,"vw":67.345238},{"c":67.466,"h":67.505,"l":67.466,"n":5,"o":67.505,"t":"2026-09-21T15:30:00Z","v":510,"vw":67.4894},{"c":67.45,"h":67.45,"l":67.45,"n":2,"o":67.45,"t":"2026-09-21T16:00:00Z","v":121,"vw":67.45},{"c":67.24,"h":67.385,"l":67.23,"n":18,"o":67.35,"t":"2026-09-21T16:15:00Z","v":1269,"vw":67.321642},{"c":67.25,"h":67.579,"l":67.22,"n":16,"o":67.53,"t":"2026-09-21T16:30:00Z","v":2832,"vw":67.482708},{"c":67.22,"h":67.39,"l":67.135,"n":10,"o":67.31,"t":"2026-09-21T16:45:00Z","v":1921,"vw":67.3075},{"c":66.995,"h":67.16,"l":66.995,"n":2,"o":67.16,"t":"2026-09-21T17:00:00Z","v":600,"vw":67.1325},{"c":67.185,"h":67.185,"l":67.185,"n":2,"o":67.185,"t":"2026-09-21T17:15:00Z","v":146,"vw":67.185},{"c":67.515,"h":67.67,"l":67.515,"n":3,"o":67.67,"t":"2026-09-21T17:30:00Z","v":900,"vw":67.566667},{"c":67.44,"h":67.685,"l":67.44,"n":8,"o":67.685,"t":"2026-09-21T17:45:00Z","v":970,"vw":67.645562},{"c":67.95,"h":67.95,"l":67.95,"n":8,"o":67.95,"t":"2026-09-21T18:15:00Z","v":374,"vw":67.95},{"c":67.785,"h":67.815,"l":67.685,"n":3,"o":67.815,"t":"2026-09-21T18:30:00Z","v":443,"vw":67.772111},{"c":67.775,"h":67.88,"l":67.775,"n":5,"o":67.865,"t":"2026-09-21T18:45:00Z","v":800,"vw":67.851843},{"c":67.6,"h":67.88,"l":67.6,"n":12,"o":67.67,"t":"2026-09-21T19:00:00Z","v":1181,"vw":67.719847},{"c":67.6,"h":67.64,"l":67.545,"n":20,"o":67.64,"t":"2026-09-21T19:15:00Z","v":2368,"vw":67.59242},{"c":67.63,"h":67.63,"l":67.58,"n":8,"o":67.58,"t":"2026-09-21T19:30:00Z","v":676,"vw":67.598333},{"c":67.52,"h":67.61,"l":67.52,"n":9,"o":67.61,"t":"2026-09-21T19:45:00Z","v":913,"vw":67.586667},{"c":68.19,"h":68.19,"l":67.85,"n":2,"o":67.85,"t":"2026-09-22T08:00:00Z","v":220,"vw":68.035455},{"c":67.85,"h":67.85,"l":67.52,"n":21,"o":67.73,"t":"2026-09-22T13:30:00Z","v":857,"vw":67.666267},{"c":67.7251,"h":67.7251,"l":67.7251,"n":3,"o":67.7251,"t":"2026-09-22T13:45:00Z","v":183,"vw":67.7251},{"c":68.72,"h":68.72,"l":68.42,"n":5,"o":68.42,"t":"2026-09-22T14:00:00Z","v":608,"vw":68.523866},{"c":68.7,"h":68.92,"l":68.7,"n":6,"o":68.92,"t":"2026-09-22T14:15:00Z","v":321,"vw":68.789796},{"c":68.61,"h":69.0399,"l":68.61,"n":3,"o":69.0399,"t":"2026-09-22T14:30:00Z","v":1201,"vw":68.96825},{"c":69.0999,"h":69.1,"l":68.9675,"n":19,"o":68.9675,"t":"2026-09-22T14:45:00Z","v":757,"vw":69.0329},{"c":69.225,"h":69.225,"l":69.225,"n":4,"o":69.225,"t":"2026-09-22T15:00:00Z","v":148,"vw":69.225},{"c":69.46,"h":69.59,"l":69.46,"n":11,"o":69.489,"t":"2026-09-22T15:15:00Z","v":873,"vw":69.516814},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-09-22T15:30:00Z","v":260,"vw":69.42},{"c":69.465,"h":69.57,"l":69.465,"n":6,"o":69.57,"t":"2026-09-22T15:45:00Z","v":784,"vw":69.4825},{"c":69.3599,"h":69.3599,"l":69.03,"n":6,"o":69.3,"t":"2026-09-22T16:00:00Z","v":2864,"vw":69.150383},{"c":69.0301,"h":69.0301,"l":69.0301,"n":3,"o":69.0301,"t":"2026-09-22T16:30:00Z","v":124,"vw":69.0301},{"c":69.2899,"h":69.2899,"l":69.2899,"n":2,"o":69.2899,"t":"2026-09-22T17:15:00Z","v":724,"vw":69.2899},{"c":69.225,"h":69.225,"l":69.225,"n":1,"o":69.225,"t":"2026-09-22T17:30:00Z","v":100,"vw":69.225},{"c":69.4199,"h":69.4199,"l":69.25,"n":3,"o":69.25,"t":"2026-09-22T17:45:00Z","v":280,"vw":69.33495},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-09-22T18:00:00Z","v":145,"vw":69.39},{"c":69.395,"h":69.395,"l":69.395,"n":2,"o":69.395,"t":"2026-09-22T18:15:00Z","v":409,"vw":69.395},{"c":69.325,"h":69.325,"l":69.325,"n":3,"o":69.325,"t":"2026-09-22T18:30:00Z","v":201,"vw":69.325},{"c":69.485,"h":69.485,"l":69.485,"n":2,"o":69.485,"t":"2026-09-22T18:45:00Z","v":110,"vw":69.485},{"c":69.405,"h":69.405,"l":69.405,"n":2,"o":69.405,"t":"2026-09-22T19:00:00Z","v":273,"vw":69.405},{"c":69.42,"h":69.465,"l":69.42,"n":4,"o":69.465,"t":"2026-09-22T19:15:00Z","v":310,"vw":69.435},{"c":69.27,"h":69.37,"l":69.115,"n":15,"o":69.115,"t":"2026-09-22T19:30:00Z","v":1665,"vw":69.306457},{"c":69.15,"h":69.29,"l":69.15,"n":12,"o":69.29,"t":"2026-09-22T19:45:00Z","v":726,"vw":69.225},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-09-22T20:45:00Z","v":938,"vw":69.29},{"c":69.1,"h":69.36,"l":69,"n":40,"o":69.07,"t":"2026-09-23T13:30:00Z","v":2076,"vw":69.153023},{"c":69.245,"h":69.245,"l":69.245,"n":1,"o":69.245,"t":"2026-09-23T13:45:00Z","v":100,"vw":69.245},{"c":69,"h":69.34,"l":69,"n":13,"o":69.34,"t":"2026-09-23T14:00:00Z","v":654,"vw":69.108626},{"c":68.65,"h":68.835,"l":68.65,"n":5,"o":68.835,"t":"2026-09-23T14:15:00Z","v":1287,"vw":68.700496},{"c":68.5601,"h":68.5601,"l":68.5601,"n":1,"o":68.5601,"t":"2026-09-23T14:30:00Z","v":128,"vw":68.5601},{"c":68.07,"h":68.225,"l":68.07,"n":6,"o":68.225,"t":"2026-09-23T15:00:00Z","v":377,"vw":68.112466},{"c":68.24,"h":68.24,"l":68.24,"n":1,"o":68.24,"t":"2026-09-23T15:15:00Z","v":100,"vw":68.24},{"c":68.29,"h":68.29,"l":68.07,"n":11,"o":68.08,"t":"2026-09-23T15:30:00Z","v":587,"vw":68.118193},{"c":68.0501,"h":68.0501,"l":68.0501,"n":1,"o":68.0501,"t":"2026-09-23T15:45:00Z","v":100,"vw":68.0501},{"c":68.155,"h":68.155,"l":68.05,"n":6,"o":68.05,"t":"2026-09-23T16:00:00Z","v":299,"vw":68.102679},{"c":68.3999,"h":68.3999,"l":68.3999,"n":1,"o":68.3999,"t":"2026-09-23T16:30:00Z","v":730,"vw":68.3999},{"c":67.81,"h":67.92,"l":67.81,"n":4,"o":67.92,"t":"2026-09-23T17:30:00Z","v":504,"vw":67.832},{"c":67.925,"h":67.925,"l":67.925,"n":2,"o":67.925,"t":"2026-09-23T17:45:00Z","v":1077,"vw":67.925},{"c":67.8,"h":67.81,"l":67.77,"n":9,"o":67.81,"t":"2026-09-23T18:00:00Z","v":969,"vw":67.788031},{"c":67.635,"h":67.69,"l":67.635,"n":5,"o":67.69,"t":"2026-09-23T18:15:00Z","v":520,"vw":67.65508},{"c":67.72,"h":67.72,"l":67.72,"n":1,"o":67.72,"t":"2026-09-23T18:45:00Z","v":286,"vw":67.72},{"c":67.775,"h":67.78,"l":67.775,"n":2,"o":67.78,"t":"2026-09-23T19:00:00Z","v":689,"vw":67.779274},{"c":67.6876,"h":67.6876,"l":67.63,"n":22,"o":67.6301,"t":"2026-09-23T19:15:00Z","v":4673,"vw":67.643022},{"c":67.63,"h":67.63,"l":67.63,"n":10,"o":67.63,"t":"2026-09-23T19:30:00Z","v":772,"vw":67.63},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-09-24T13:15:00Z","v":100,"vw":69},{"c":67.33,"h":67.33,"l":67.33,"n":10,"o":67.33,"t":"2026-09-24T13:30:00Z","v":256,"vw":67.33},{"c":68.2899,"h":68.2899,"l":68.0359,"n":5,"o":68.0359,"t":"2026-09-24T13:45:00Z","v":1077,"vw":68.26462},{"c":69.4032,"h":69.4032,"l":69.26,"n":2,"o":69.26,"t":"2026-09-24T14:15:00Z","v":250,"vw":69.34592},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-09-24T14:30:00Z","v":226,"vw":69.5},{"c":69,"h":69.01,"l":69,"n":8,"o":69.01,"t":"2026-09-24T14:45:00Z","v":361,"vw":69.005},{"c":68.59,"h":68.75,"l":68.59,"n":3,"o":68.75,"t":"2026-09-24T15:00:00Z","v":270,"vw":68.686},{"c":68.09,"h":68.09,"l":68.09,"n":3,"o":68.09,"t":"2026-09-24T15:30:00Z","v":216,"vw":68.09},{"c":68.24,"h":68.24,"l":68.24,"n":4,"o":68.24,"t":"2026-09-24T16:00:00Z","v":295,"vw":68.24},{"c":69.04,"h":69.04,"l":68.63,"n":15,"o":68.63,"t":"2026-09-24T16:15:00Z","v":602,"vw":68.901324},{"c":68.9151,"h":68.9151,"l":68.9151,"n":2,"o":68.9151,"t":"2026-09-24T16:45:00Z","v":187,"vw":68.9151},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-09-24T17:00:00Z","v":340,"vw":68.67},{"c":69.0212,"h":69.0212,"l":68.86,"n":3,"o":68.86,"t":"2026-09-24T18:00:00Z","v":261,"vw":68.9313},{"c":69.54,"h":69.545,"l":69.54,"n":8,"o":69.545,"t":"2026-09-24T18:30:00Z","v":303,"vw":69.542674},{"c":70,"h":70,"l":69.915,"n":12,"o":69.915,"t":"2026-09-24T18:45:00Z","v":617,"vw":69.98},{"c":70.13,"h":70.13,"l":70.13,"n":2,"o":70.13,"t":"2026-09-24T19:00:00Z","v":141,"vw":70.13},{"c":70.29,"h":70.35,"l":70.29,"n":6,"o":70.35,"t":"2026-09-24T19:15:00Z","v":1450,"vw":70.294728},{"c":70.2799,"h":70.2799,"l":70.13,"n":14,"o":70.27,"t":"2026-09-24T19:30:00Z","v":1248,"vw":70.240918},{"c":70.335,"h":70.465,"l":70.1401,"n":9,"o":70.465,"t":"2026-09-24T19:45:00Z","v":972,"vw":70.266244},{"c":70.33,"h":70.73,"l":70.21,"n":16,"o":70.73,"t":"2026-09-25T13:30:00Z","v":1031,"vw":70.337124},{"c":69.845,"h":70.11,"l":69.845,"n":12,"o":70.11,"t":"2026-09-25T13:45:00Z","v":910,"vw":69.949537},{"c":69.66,"h":69.66,"l":69.66,"n":1,"o":69.66,"t":"2026-09-25T14:00:00Z","v":250,"vw":69.66},{"c":69.33,"h":69.54,"l":69.33,"n":8,"o":69.54,"t":"2026-09-25T14:15:00Z","v":1663,"vw":69.455567},{"c":69.89,"h":70.06,"l":69.89,"n":6,"o":70.06,"t":"2026-09-25T14:30:00Z","v":619,"vw":69.933574},{"c":70.08,"h":70.08,"l":70.08,"n":2,"o":70.08,"t":"2026-09-25T14:45:00Z","v":158,"vw":70.08},{"c":70.155,"h":70.36,"l":70.13,"n":9,"o":70.36,"t":"2026-09-25T15:15:00Z","v":527,"vw":70.204},{"c":70.05,"h":70.2369,"l":70.05,"n":6,"o":70.2369,"t":"2026-09-25T15:30:00Z","v":279,"vw":70.14345},{"c":70.4079,"h":70.4079,"l":70.4079,"n":1,"o":70.4079,"t":"2026-09-25T16:15:00Z","v":143,"vw":70.4079},{"c":70.83,"h":70.83,"l":70.49,"n":7,"o":70.49,"t":"2026-09-25T16:30:00Z","v":463,"vw":70.645},{"c":70.555,"h":70.635,"l":70.54,"n":8,"o":70.635,"t":"2026-09-25T16:45:00Z","v":2462,"vw":70.592043},{"c":70.46,"h":70.46,"l":70.46,"n":3,"o":70.46,"t":"2026-09-25T17:15:00Z","v":115,"vw":70.46},{"c":70.5211,"h":70.5211,"l":70.5211,"n":1,"o":70.5211,"t":"2026-09-25T17:45:00Z","v":200,"vw":70.5211},{"c":70.56,"h":70.56,"l":70.56,"n":2,"o":70.56,"t":"2026-09-25T18:15:00Z","v":101,"vw":70.56},{"c":70.546,"h":70.546,"l":70.546,"n":3,"o":70.546,"t":"2026-09-25T18:30:00Z","v":151,"vw":70.546},{"c":70.49,"h":70.525,"l":70.11,"n":12,"o":70.525,"t":"2026-09-25T18:45:00Z","v":1372,"vw":70.37927},{"c":70.29,"h":70.49,"l":70.29,"n":2,"o":70.49,"t":"2026-09-25T19:00:00Z","v":250,"vw":70.37},{"c":70.395,"h":70.43,"l":70.395,"n":5,"o":70.43,"t":"2026-09-25T19:15:00Z","v":387,"vw":70.415597},{"c":70.42,"h":70.42,"l":70.03,"n":73,"o":70.32,"t":"2026-09-25T19:30:00Z","v":50653,"vw":70.103564},{"c":70.01,"h":70.42,"l":70,"n":112,"o":70.42,"t":"2026-09-25T19:45:00Z","v":10284,"vw":70.090151},{"c":70,"h":70.28,"l":70,"n":6,"o":70.28,"t":"2026-09-28T12:30:00Z","v":482,"vw":70.182222},{"c":69.72,"h":69.72,"l":69.72,"n":3,"o":69.72,"t":"2026-09-28T13:15:00Z","v":200,"vw":69.72},{"c":69.81,"h":69.9,"l":69.55,"n":28,"o":69.89,"t":"2026-09-28T13:30:00Z","v":2319,"vw":69.847961},{"c":69.6497,"h":69.785,"l":69.53,"n":17,"o":69.53,"t":"2026-09-28T13:45:00Z","v":1712,"vw":69.617778},{"c":69.65,"h":70.37,"l":69.65,"n":16,"o":70.37,"t":"2026-09-28T14:00:00Z","v":1184,"vw":69.922115},{"c":69.735,"h":69.89,"l":69.605,"n":14,"o":69.71,"t":"2026-09-28T14:15:00Z","v":981,"vw":69.686875},{"c":69.64,"h":69.695,"l":69.64,"n":9,"o":69.695,"t":"2026-09-28T14:30:00Z","v":814,"vw":69.671722},{"c":69.69,"h":69.69,"l":69.48,"n":3,"o":69.58,"t":"2026-09-28T14:45:00Z","v":1350,"vw":69.534074},{"c":69.87,"h":69.87,"l":69.75,"n":6,"o":69.75,"t":"2026-09-28T15:00:00Z","v":277,"vw":69.81},{"c":69.89,"h":70.07,"l":69.89,"n":4,"o":70.07,"t":"2026-09-28T15:15:00Z","v":290,"vw":69.976124},{"c":69.89,"h":69.89,"l":69.89,"n":5,"o":69.89,"t":"2026-09-28T15:45:00Z","v":225,"vw":69.89},{"c":70.245,"h":70.3899,"l":70.245,"n":9,"o":70.3899,"t":"2026-09-28T16:15:00Z","v":323,"vw":70.31745},{"c":70.59,"h":70.73,"l":70.39,"n":47,"o":70.54,"t":"2026-09-28T16:30:00Z","v":12915,"vw":70.619488},{"c":70.59,"h":70.66,"l":70.27,"n":16,"o":70.27,"t":"2026-09-28T16:45:00Z","v":13739,"vw":70.614938},{"c":70.8118,"h":70.8118,"l":70.47,"n":28,"o":70.47,"t":"2026-09-28T17:00:00Z","v":1835,"vw":70.674787},{"c":70.66,"h":70.7968,"l":70.66,"n":17,"o":70.7968,"t":"2026-09-28T17:15:00Z","v":1645,"vw":70.727339},{"c":70.53,"h":70.53,"l":70.53,"n":1,"o":70.53,"t":"2026-09-28T17:30:00Z","v":100,"vw":70.53},{"c":70.365,"h":70.365,"l":70.365,"n":2,"o":70.365,"t":"2026-09-28T17:45:00Z","v":200,"vw":70.365},{"c":70.39,"h":70.39,"l":70.385,"n":4,"o":70.385,"t":"2026-09-28T18:00:00Z","v":518,"vw":70.386094},{"c":70.36,"h":70.39,"l":70.3163,"n":10,"o":70.355,"t":"2026-09-28T18:30:00Z","v":664,"vw":70.354438},{"c":70.41,"h":70.41,"l":70.345,"n":17,"o":70.35,"t":"2026-09-28T18:45:00Z","v":2443,"vw":70.360909},{"c":70.39,"h":70.39,"l":70.33,"n":5,"o":70.33,"t":"2026-09-28T19:00:00Z","v":241,"vw":70.357149},{"c":70.25,"h":70.25,"l":70.25,"n":8,"o":70.25,"t":"2026-09-28T19:30:00Z","v":214,"vw":70.25},{"c":70.17,"h":70.29,"l":70.17,"n":20,"o":70.18,"t":"2026-09-28T19:45:00Z","v":1081,"vw":70.21795},{"c":70.57,"h":71.1,"l":69.92,"n":29,"o":69.92,"t":"2026-09-29T13:30:00Z","v":2595,"vw":70.435095},{"c":70.1294,"h":70.3,"l":70.1294,"n":4,"o":70.3,"t":"2026-09-29T13:45:00Z","v":243,"vw":70.2147},{"c":69.6,"h":70,"l":69.6,"n":6,"o":70,"t":"2026-09-29T14:00:00Z","v":436,"vw":69.766325},{"c":69.79,"h":70.04,"l":69.725,"n":8,"o":70.04,"t":"2026-09-29T14:15:00Z","v":460,"vw":69.8625},{"c":69.515,"h":69.635,"l":69.515,"n":5,"o":69.635,"t":"2026-09-29T14:30:00Z","v":212,"vw":69.575},{"c":69.7,"h":69.7,"l":69.7,"n":4,"o":69.7,"t":"2026-09-29T14:45:00Z","v":540,"vw":69.7},{"c":69.5,"h":69.59,"l":69.5,"n":5,"o":69.59,"t":"2026-09-29T15:00:00Z","v":487,"vw":69.52069},{"c":69.41,"h":69.62,"l":69.27,"n":10,"o":69.415,"t":"2026-09-29T15:15:00Z","v":1906,"vw":69.358297},{"c":69.687,"h":69.76,"l":69.58,"n":11,"o":69.6006,"t":"2026-09-29T15:30:00Z","v":2983,"vw":69.676938},{"c":69.576,"h":69.576,"l":69.576,"n":5,"o":69.576,"t":"2026-09-29T15:45:00Z","v":195,"vw":69.576},{"c":69.39,"h":69.39,"l":69.39,"n":3,"o":69.39,"t":"2026-09-29T16:15:00Z","v":103,"vw":69.39},{"c":69.67,"h":69.67,"l":69.64,"n":9,"o":69.64,"t":"2026-09-29T16:45:00Z","v":838,"vw":69.665522},{"c":69.6688,"h":69.94,"l":69.6688,"n":10,"o":69.94,"t":"2026-09-29T17:00:00Z","v":1269,"vw":69.724076},{"c":69.62,"h":69.62,"l":69.61,"n":9,"o":69.62,"t":"2026-09-29T17:30:00Z","v":510,"vw":69.615},{"c":69.61,"h":69.61,"l":69.61,"n":2,"o":69.61,"t":"2026-09-29T17:45:00Z","v":200,"vw":69.61},{"c":70.18,"h":70.355,"l":70.16,"n":9,"o":70.355,"t":"2026-09-29T19:15:00Z","v":1325,"vw":70.238265},{"c":70.265,"h":70.53,"l":70.265,"n":4,"o":70.53,"t":"2026-09-29T19:30:00Z","v":272,"vw":70.3975},{"c":70.33,"h":70.33,"l":70.33,"n":3,"o":70.33,"t":"2026-09-29T19:45:00Z","v":362,"vw":70.33},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-09-30T13:15:00Z","v":115,"vw":70.88},{"c":70.34,"h":70.49,"l":70.34,"n":21,"o":70.35,"t":"2026-09-30T13:30:00Z","v":729,"vw":70.366198},{"c":70.4704,"h":70.4704,"l":70.4704,"n":1,"o":70.4704,"t":"2026-09-30T13:45:00Z","v":500,"vw":70.4704},{"c":70.35,"h":70.73,"l":70.35,"n":6,"o":70.73,"t":"2026-09-30T14:15:00Z","v":1188,"vw":70.673111},{"c":70.41,"h":70.41,"l":70.41,"n":2,"o":70.41,"t":"2026-09-30T14:30:00Z","v":104,"vw":70.41},{"c":70.615,"h":70.615,"l":70.615,"n":3,"o":70.615,"t":"2026-09-30T14:45:00Z","v":153,"vw":70.615},{"c":70.5162,"h":70.5162,"l":70.5162,"n":1,"o":70.5162,"t":"2026-09-30T15:00:00Z","v":136,"vw":70.5162},{"c":70.9584,"h":70.9584,"l":70.9584,"n":4,"o":70.9584,"t":"2026-09-30T16:00:00Z","v":200,"vw":70.9584},{"c":70.97,"h":70.97,"l":70.97,"n":1,"o":70.97,"t":"2026-09-30T16:15:00Z","v":3589,"vw":70.97},{"c":70.84,"h":70.84,"l":70.84,"n":1,"o":70.84,"t":"2026-09-30T16:30:00Z","v":100,"vw":70.84},{"c":70.93,"h":70.93,"l":70.93,"n":2,"o":70.93,"t":"2026-09-30T16:45:00Z","v":145,"vw":70.93},{"c":71.095,"h":71.095,"l":71.095,"n":3,"o":71.095,"t":"2026-09-30T17:00:00Z","v":156,"vw":71.095},{"c":71.03,"h":71.03,"l":71.03,"n":3,"o":71.03,"t":"2026-09-30T17:15:00Z","v":240,"vw":71.03},{"c":70.9315,"h":70.9315,"l":70.9315,"n":2,"o":70.9315,"t":"2026-09-30T17:30:00Z","v":214,"vw":70.9315},{"c":71.035,"h":71.035,"l":71.025,"n":6,"o":71.025,"t":"2026-09-30T17:45:00Z","v":315,"vw":71.031785},{"c":70.92,"h":71.0699,"l":70.92,"n":7,"o":71.0699,"t":"2026-09-30T18:00:00Z","v":802,"vw":71.02993},{"c":71.028,"h":71.028,"l":71.028,"n":1,"o":71.028,"t":"2026-09-30T18:15:00Z","v":141,"vw":71.028},{"c":70.48,"h":70.92,"l":70.48,"n":9,"o":70.92,"t":"2026-09-30T18:45:00Z","v":1396,"vw":70.74513},{"c":70.815,"h":70.815,"l":70.7216,"n":7,"o":70.7216,"t":"2026-09-30T19:00:00Z","v":465,"vw":70.745429},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-09-30T19:15:00Z","v":500,"vw":70.71},{"c":70.8,"h":70.8,"l":70.745,"n":5,"o":70.745,"t":"2026-09-30T19:30:00Z","v":409,"vw":70.75875},{"c":70.38,"h":70.765,"l":70.38,"n":20,"o":70.705,"t":"2026-09-30T19:45:00Z","v":558,"vw":70.625937},{"c":70.48,"h":70.48,"l":70.48,"n":3,"o":70.48,"t":"2026-09-30T20:00:00Z","v":368,"vw":70.48},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-10-01T13:15:00Z","v":100,"vw":71.88},{"c":70.34,"h":70.48,"l":69.92,"n":33,"o":70.19,"t":"2026-10-01T13:30:00Z","v":1276,"vw":70.259256},{"c":70.52,"h":70.61,"l":70.01,"n":30,"o":70.34,"t":"2026-10-01T13:45:00Z","v":1674,"vw":70.326039},{"c":70.51,"h":70.51,"l":70.37,"n":5,"o":70.48,"t":"2026-10-01T14:00:00Z","v":737,"vw":70.468571},{"c":70.59,"h":70.59,"l":69.99,"n":22,"o":70.29,"t":"2026-10-01T14:15:00Z","v":2901,"vw":70.159423},{"c":70.46,"h":70.75,"l":70.46,"n":10,"o":70.68,"t":"2026-10-01T14:45:00Z","v":776,"vw":70.64365},{"c":70.515,"h":70.515,"l":70.515,"n":2,"o":70.515,"t":"2026-10-01T15:00:00Z","v":190,"vw":70.515},{"c":70.5051,"h":70.65,"l":70.5,"n":21,"o":70.5,"t":"2026-10-01T15:15:00Z","v":4895,"vw":70.593972},{"c":70.35,"h":70.58,"l":70.35,"n":22,"o":70.455,"t":"2026-10-01T15:30:00Z","v":2304,"vw":70.474336},{"c":70.323,"h":70.41,"l":70.2401,"n":8,"o":70.365,"t":"2026-10-01T15:45:00Z","v":1525,"vw":70.350928},{"c":70.28,"h":70.285,"l":70.28,"n":5,"o":70.285,"t":"2026-10-01T16:00:00Z","v":1641,"vw":70.280827},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-10-01T16:15:00Z","v":100,"vw":70.34},{"c":70.2,"h":70.23,"l":70.16,"n":8,"o":70.16,"t":"2026-10-01T16:30:00Z","v":812,"vw":70.203548},{"c":69.81,"h":69.81,"l":69.81,"n":7,"o":69.81,"t":"2026-10-01T16:45:00Z","v":392,"vw":69.81},{"c":69.93,"h":69.93,"l":69.73,"n":5,"o":69.73,"t":"2026-10-01T17:00:00Z","v":557,"vw":69.816777},{"c":69.87,"h":70.035,"l":69.87,"n":5,"o":69.94,"t":"2026-10-01T17:15:00Z","v":628,"vw":69.978462},{"c":70.13,"h":70.13,"l":70.03,"n":6,"o":70.03,"t":"2026-10-01T17:30:00Z","v":12212,"vw":70.032093},{"c":69.22,"h":69.67,"l":69.22,"n":46,"o":69.67,"t":"2026-10-01T17:45:00Z","v":3003,"vw":69.456607},{"c":69.38,"h":69.44,"l":69.36,"n":18,"o":69.36,"t":"2026-10-01T18:15:00Z","v":1452,"vw":69.378486},{"c":69.763,"h":69.78,"l":69.763,"n":4,"o":69.78,"t":"2026-10-01T19:00:00Z","v":289,"vw":69.769343},{"c":69.375,"h":69.7,"l":69.375,"n":17,"o":69.56,"t":"2026-10-01T19:30:00Z","v":1438,"vw":69.484231},{"c":68.74,"h":69.21,"l":68.73,"n":31,"o":69.21,"t":"2026-10-01T19:45:00Z","v":2568,"vw":68.973058},{"c":68.78,"h":68.78,"l":68.78,"n":10,"o":68.78,"t":"2026-10-01T20:00:00Z","v":1039,"vw":68.78},{"c":68.52,"h":68.52,"l":65.46,"n":3,"o":65.46,"t":"2026-10-01T20:15:00Z","v":420,"vw":66.895556},{"c":68.8,"h":68.8,"l":68.8,"n":2,"o":68.8,"t":"2026-10-01T21:30:00Z","v":353,"vw":68.8},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-01T22:30:00Z","v":436,"vw":72.5},{"c":69.21,"h":69.5,"l":69.19,"n":19,"o":69.5,"t":"2026-10-02T13:30:00Z","v":761,"vw":69.380054},{"c":69.32,"h":69.6381,"l":69.32,"n":7,"o":69.615,"t":"2026-10-02T14:00:00Z","v":1975,"vw":69.608257},{"c":69.625,"h":69.625,"l":69.24,"n":7,"o":69.259,"t":"2026-10-02T14:15:00Z","v":689,"vw":69.371107},{"c":69.39,"h":69.7069,"l":69.39,"n":2,"o":69.7069,"t":"2026-10-02T14:30:00Z","v":343,"vw":69.522119},{"c":69.29,"h":69.29,"l":69.29,"n":2,"o":69.29,"t":"2026-10-02T14:45:00Z","v":401,"vw":69.29},{"c":69.41,"h":69.425,"l":69.41,"n":11,"o":69.425,"t":"2026-10-02T15:00:00Z","v":936,"vw":69.413333},{"c":69.395,"h":69.53,"l":69.395,"n":8,"o":69.53,"t":"2026-10-02T15:15:00Z","v":413,"vw":69.463002},{"c":69.665,"h":69.665,"l":69.6,"n":8,"o":69.6,"t":"2026-10-02T15:30:00Z","v":535,"vw":69.638462},{"c":69.538,"h":69.538,"l":69.538,"n":1,"o":69.538,"t":"2026-10-02T15:45:00Z","v":350,"vw":69.538},{"c":69.3224,"h":69.385,"l":69.3224,"n":5,"o":69.385,"t":"2026-10-02T16:00:00Z","v":260,"vw":69.3537},{"c":69.18,"h":69.3699,"l":69.18,"n":3,"o":69.3699,"t":"2026-10-02T16:15:00Z","v":638,"vw":69.33825},{"c":69.15,"h":69.15,"l":69.15,"n":6,"o":69.15,"t":"2026-10-02T16:30:00Z","v":362,"vw":69.15},{"c":68.78,"h":69.06,"l":68.77,"n":26,"o":69.06,"t":"2026-10-02T16:45:00Z","v":1776,"vw":68.842962},{"c":68.72,"h":68.72,"l":68.72,"n":3,"o":68.72,"t":"2026-10-02T17:00:00Z","v":220,"vw":68.72},{"c":68.93,"h":68.93,"l":68.86,"n":5,"o":68.86,"t":"2026-10-02T17:15:00Z","v":222,"vw":68.898037},{"c":68.95,"h":68.95,"l":68.95,"n":4,"o":68.95,"t":"2026-10-02T17:30:00Z","v":221,"vw":68.95},{"c":69,"h":69.28,"l":69,"n":8,"o":69.2,"t":"2026-10-02T18:00:00Z","v":706,"vw":69.204323},{"c":69.03,"h":69.2429,"l":69.03,"n":4,"o":69.2429,"t":"2026-10-02T18:30:00Z","v":1500,"vw":69.194387},{"c":69.06,"h":69.06,"l":69.06,"n":1,"o":69.06,"t":"2026-10-02T19:00:00Z","v":150,"vw":69.06},{"c":69.3184,"h":69.3184,"l":69.3184,"n":1,"o":69.3184,"t":"2026-10-02T19:15:00Z","v":121,"vw":69.3184},{"c":69.59,"h":69.59,"l":69.3,"n":27,"o":69.315,"t":"2026-10-02T19:30:00Z","v":1452,"vw":69.427711},{"c":69.44,"h":69.62,"l":69.44,"n":8,"o":69.62,"t":"2026-10-02T19:45:00Z","v":746,"vw":69.508863},{"c":69.62,"h":69.62,"l":69.62,"n":1,"o":69.62,"t":"2026-10-05T08:15:00Z","v":100,"vw":69.62},{"c":70.06,"h":70.06,"l":69.8,"n":26,"o":69.94,"t":"2026-10-05T13:30:00Z","v":2064,"vw":69.932594},{"c":69.8909,"h":69.92,"l":69.8909,"n":9,"o":69.905,"t":"2026-10-05T13:45:00Z","v":829,"vw":69.906819},{"c":70.385,"h":70.61,"l":70.385,"n":16,"o":70.57,"t":"2026-10-05T14:00:00Z","v":4098,"vw":70.497977},{"c":70.34,"h":70.3612,"l":70.238,"n":7,"o":70.33,"t":"2026-10-05T14:15:00Z","v":1200,"vw":70.282267},{"c":70.19,"h":70.19,"l":69.83,"n":10,"o":69.83,"t":"2026-10-05T14:30:00Z","v":568,"vw":70.042324},{"c":70.295,"h":70.305,"l":70.16,"n":10,"o":70.21,"t":"2026-10-05T14:45:00Z","v":1614,"vw":70.233197},{"c":70.38,"h":70.38,"l":70.38,"n":2,"o":70.38,"t":"2026-10-05T15:00:00Z","v":664,"vw":70.38},{"c":70.89,"h":70.89,"l":70.575,"n":6,"o":70.75,"t":"2026-10-05T15:15:00Z","v":795,"vw":70.738121},{"c":71.03,"h":71.06,"l":70.8,"n":16,"o":70.9,"t":"2026-10-05T15:30:00Z","v":1241,"vw":70.893636},{"c":71.18,"h":71.18,"l":70.965,"n":4,"o":71.01,"t":"2026-10-05T15:45:00Z","v":16541,"vw":71.081421},{"c":71,"h":71.27,"l":70.98,"n":45,"o":70.98,"t":"2026-10-05T16:00:00Z","v":9413,"vw":71.198312},{"c":71.09,"h":71.09,"l":71.09,"n":3,"o":71.09,"t":"2026-10-05T16:15:00Z","v":300,"vw":71.09},{"c":71.125,"h":71.125,"l":71.125,"n":3,"o":71.125,"t":"2026-10-05T16:30:00Z","v":110,"vw":71.125},{"c":71.125,"h":71.23,"l":71.09,"n":11,"o":71.23,"t":"2026-10-05T16:45:00Z","v":1265,"vw":71.142836},{"c":71.32,"h":71.32,"l":71.32,"n":2,"o":71.32,"t":"2026-10-05T17:00:00Z","v":323,"vw":71.32},{"c":71.4925,"h":71.56,"l":71.48,"n":10,"o":71.48,"t":"2026-10-05T17:15:00Z","v":582,"vw":71.5225},{"c":71.73,"h":71.73,"l":71.485,"n":7,"o":71.485,"t":"2026-10-05T17:30:00Z","v":450,"vw":71.621701},{"c":71.525,"h":71.75,"l":71.525,"n":50,"o":71.615,"t":"2026-10-05T17:45:00Z","v":4106,"vw":71.673496},{"c":72,"h":72.11,"l":71.8,"n":24,"o":71.8,"t":"2026-10-05T18:15:00Z","v":2705,"vw":71.985456},{"c":71.96,"h":72.11,"l":71.96,"n":11,"o":72.11,"t":"2026-10-05T18:30:00Z","v":726,"vw":71.997006},{"c":72.045,"h":72.045,"l":71.99,"n":8,"o":71.99,"t":"2026-10-05T18:45:00Z","v":1162,"vw":71.99734},{"c":72.295,"h":72.295,"l":72.25,"n":14,"o":72.25,"t":"2026-10-05T19:00:00Z","v":727,"vw":72.279235},{"c":72.33,"h":72.44,"l":72.33,"n":8,"o":72.44,"t":"2026-10-05T19:15:00Z","v":422,"vw":72.361609},{"c":72.2901,"h":72.345,"l":72.21,"n":9,"o":72.345,"t":"2026-10-05T19:30:00Z","v":2101,"vw":72.283685},{"c":72.35,"h":72.35,"l":72.3,"n":6,"o":72.34,"t":"2026-10-05T19:45:00Z","v":2443,"vw":72.320903},{"c":72.65,"h":72.65,"l":72.3,"n":11,"o":72.3,"t":"2026-10-05T20:00:00Z","v":799,"vw":72.401871},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-05T20:30:00Z","v":183,"vw":72.65},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-10-05T21:15:00Z","v":185,"vw":74.1},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-05T21:30:00Z","v":163,"vw":73},{"c":74.76,"h":74.76,"l":74.76,"n":7,"o":74.76,"t":"2026-10-05T23:15:00Z","v":925,"vw":74.76},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-06T12:30:00Z","v":100,"vw":74.25},{"c":74.1421,"h":74.1421,"l":73.38,"n":64,"o":73.38,"t":"2026-10-06T13:30:00Z","v":3732,"vw":73.723708},{"c":72.36,"h":74.191,"l":72.35,"n":41,"o":74.191,"t":"2026-10-06T13:45:00Z","v":2644,"vw":73.224199},{"c":69.93,"h":72.01,"l":69.8,"n":78,"o":72.01,"t":"2026-10-06T14:00:00Z","v":6232,"vw":70.914562},{"c":69.6,"h":70.24,"l":68.92,"n":127,"o":70.24,"t":"2026-10-06T14:15:00Z","v":8165,"vw":69.664819},{"c":68.8617,"h":69.45,"l":68.8617,"n":15,"o":69.45,"t":"2026-10-06T14:30:00Z","v":711,"vw":69.178909},{"c":69.01,"h":69.01,"l":68.56,"n":20,"o":68.6164,"t":"2026-10-06T14:45:00Z","v":1203,"vw":68.753189},{"c":69.11,"h":69.27,"l":69.035,"n":12,"o":69.035,"t":"2026-10-06T15:00:00Z","v":2244,"vw":69.203427},{"c":69.015,"h":69.5,"l":69.015,"n":67,"o":69.1614,"t":"2026-10-06T15:15:00Z","v":8754,"vw":69.241452},{"c":69.1827,"h":69.1827,"l":69.105,"n":4,"o":69.105,"t":"2026-10-06T15:30:00Z","v":608,"vw":69.14385},{"c":69.18,"h":69.18,"l":69.0016,"n":5,"o":69.0016,"t":"2026-10-06T15:45:00Z","v":313,"vw":69.117814},{"c":68.5,"h":69.08,"l":68.46,"n":32,"o":68.93,"t":"2026-10-06T16:00:00Z","v":4479,"vw":68.561748},{"c":68.25,"h":68.4748,"l":68.04,"n":41,"o":68.4748,"t":"2026-10-06T16:15:00Z","v":4070,"vw":68.247268},{"c":68.51,"h":68.51,"l":68.01,"n":27,"o":68.1905,"t":"2026-10-06T16:30:00Z","v":2775,"vw":68.17481},{"c":68.35,"h":68.41,"l":68.08,"n":50,"o":68.091,"t":"2026-10-06T16:45:00Z","v":7601,"vw":68.219535},{"c":68.49,"h":68.5199,"l":68.405,"n":11,"o":68.5168,"t":"2026-10-06T17:00:00Z","v":876,"vw":68.476411},{"c":68.22,"h":68.395,"l":68.14,"n":47,"o":68.385,"t":"2026-10-06T17:15:00Z","v":5555,"vw":68.308894},{"c":68.22,"h":68.3698,"l":68.08,"n":26,"o":68.22,"t":"2026-10-06T17:30:00Z","v":3069,"vw":68.226809},{"c":68.5,"h":68.62,"l":68.16,"n":21,"o":68.16,"t":"2026-10-06T17:45:00Z","v":1671,"vw":68.368742},{"c":68.29,"h":68.61,"l":68.29,"n":38,"o":68.51,"t":"2026-10-06T18:00:00Z","v":3856,"vw":68.547603},{"c":68.3,"h":68.6,"l":68.3,"n":14,"o":68.505,"t":"2026-10-06T18:15:00Z","v":1268,"vw":68.457746},{"c":68.16,"h":68.28,"l":68.15,"n":12,"o":68.28,"t":"2026-10-06T18:30:00Z","v":1017,"vw":68.23375},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-06T18:45:00Z","v":100,"vw":68.39},{"c":68.1,"h":68.1,"l":68.1,"n":4,"o":68.1,"t":"2026-10-06T19:00:00Z","v":350,"vw":68.1},{"c":67.76,"h":68.0412,"l":67.76,"n":37,"o":68.0412,"t":"2026-10-06T19:15:00Z","v":2134,"vw":67.843496},{"c":67.62,"h":67.76,"l":67.52,"n":27,"o":67.76,"t":"2026-10-06T19:30:00Z","v":3606,"vw":67.732154},{"c":67.59,"h":67.76,"l":67.49,"n":34,"o":67.52,"t":"2026-10-06T19:45:00Z","v":2077,"vw":67.583338},{"c":67.6,"h":67.6,"l":67.6,"n":5,"o":67.6,"t":"2026-10-06T20:00:00Z","v":1386,"vw":67.6},{"c":66.2,"h":66.71,"l":65.95,"n":85,"o":66.71,"t":"2026-10-07T13:30:00Z","v":6115,"vw":66.218886},{"c":66.895,"h":66.895,"l":66.895,"n":3,"o":66.895,"t":"2026-10-07T13:45:00Z","v":291,"vw":66.895},{"c":66.47,"h":66.48,"l":65.68,"n":20,"o":66.25,"t":"2026-10-07T14:00:00Z","v":3682,"vw":66.17138},{"c":66.42,"h":66.42,"l":66.42,"n":4,"o":66.42,"t":"2026-10-07T14:15:00Z","v":213,"vw":66.42},{"c":66.38,"h":66.49,"l":66.37,"n":5,"o":66.49,"t":"2026-10-07T14:30:00Z","v":331,"vw":66.419231},{"c":67.6,"h":67.6,"l":67.5,"n":6,"o":67.6,"t":"2026-10-07T15:15:00Z","v":1294,"vw":67.572931},{"c":67.31,"h":67.31,"l":67.31,"n":1,"o":67.31,"t":"2026-10-07T15:30:00Z","v":147,"vw":67.31},{"c":67.395,"h":67.64,"l":67.3195,"n":200,"o":67.635,"t":"2026-10-07T15:45:00Z","v":54930,"vw":67.528934},{"c":67.6,"h":68.18,"l":67.2,"n":144,"o":67.4,"t":"2026-10-07T16:00:00Z","v":34559,"vw":67.617918},{"c":67.5899,"h":67.61,"l":67.36,"n":70,"o":67.6,"t":"2026-10-07T16:15:00Z","v":15711,"vw":67.587655},{"c":67.07,"h":67.115,"l":67.07,"n":3,"o":67.115,"t":"2026-10-07T16:45:00Z","v":254,"vw":67.097},{"c":67.025,"h":67.39,"l":67.025,"n":9,"o":67.39,"t":"2026-10-07T17:00:00Z","v":656,"vw":67.235484},{"c":66.925,"h":66.925,"l":66.925,"n":1,"o":66.925,"t":"2026-10-07T17:15:00Z","v":200,"vw":66.925},{"c":66.85,"h":66.85,"l":66.85,"n":3,"o":66.85,"t":"2026-10-07T17:45:00Z","v":504,"vw":66.85},{"c":66.5973,"h":66.76,"l":66.54,"n":8,"o":66.54,"t":"2026-10-07T18:00:00Z","v":846,"vw":66.645347},{"c":66.8973,"h":66.8973,"l":66.755,"n":2,"o":66.755,"t":"2026-10-07T18:15:00Z","v":744,"vw":66.878174},{"c":66.84,"h":67.18,"l":66.84,"n":10,"o":66.9489,"t":"2026-10-07T19:15:00Z","v":6245,"vw":66.85747},{"c":66.8927,"h":66.8927,"l":66.755,"n":3,"o":66.755,"t":"2026-10-07T19:30:00Z","v":409,"vw":66.78875},{"c":66.675,"h":66.675,"l":66.675,"n":4,"o":66.675,"t":"2026-10-07T19:45:00Z","v":204,"vw":66.675},{"c":66.88,"h":66.88,"l":66.85,"n":13,"o":66.85,"t":"2026-10-07T20:00:00Z","v":251,"vw":66.8625},{"c":65.69,"h":65.75,"l":65.68,"n":6,"o":65.68,"t":"2026-10-08T13:15:00Z","v":600,"vw":65.718333},{"c":64.78,"h":65.78,"l":64.6875,"n":82,"o":65.67,"t":"2026-10-08T13:30:00Z","v":6255,"vw":65.298822},{"c":65.2,"h":65.2,"l":64.865,"n":22,"o":64.865,"t":"2026-10-08T13:45:00Z","v":1896,"vw":65.122165},{"c":64.775,"h":64.8267,"l":64.775,"n":5,"o":64.8267,"t":"2026-10-08T14:00:00Z","v":277,"vw":64.80602},{"c":64.81,"h":64.82,"l":64.81,"n":6,"o":64.82,"t":"2026-10-08T14:15:00Z","v":428,"vw":64.815},{"c":65.17,"h":65.17,"l":64.795,"n":11,"o":64.795,"t":"2026-10-08T14:30:00Z","v":971,"vw":65.023437},{"c":64.925,"h":64.925,"l":64.925,"n":1,"o":64.925,"t":"2026-10-08T14:45:00Z","v":100,"vw":64.925},{"c":65.0535,"h":65.09,"l":65.0535,"n":11,"o":65.09,"t":"2026-10-08T15:15:00Z","v":894,"vw":65.074924},{"c":64.965,"h":65.08,"l":64.955,"n":10,"o":64.955,"t":"2026-10-08T15:45:00Z","v":1048,"vw":65.046751},{"c":64.98,"h":64.98,"l":64.91,"n":4,"o":64.91,"t":"2026-10-08T16:00:00Z","v":400,"vw":64.9625},{"c":65.215,"h":65.215,"l":65.15,"n":3,"o":65.15,"t":"2026-10-08T16:15:00Z","v":311,"vw":65.194032},{"c":65.15,"h":65.27,"l":65.15,"n":4,"o":65.2,"t":"2026-10-08T16:30:00Z","v":406,"vw":65.205195},{"c":65.185,"h":65.185,"l":65.185,"n":1,"o":65.185,"t":"2026-10-08T16:45:00Z","v":250,"vw":65.185},{"c":65.285,"h":65.36,"l":65.285,"n":5,"o":65.36,"t":"2026-10-08T17:15:00Z","v":471,"vw":65.318333},{"c":65.27,"h":65.39,"l":65.27,"n":3,"o":65.39,"t":"2026-10-08T17:30:00Z","v":1200,"vw":65.29},{"c":65.205,"h":65.205,"l":65.205,"n":2,"o":65.205,"t":"2026-10-08T17:45:00Z","v":125,"vw":65.205},{"c":65.21,"h":65.21,"l":65.21,"n":1,"o":65.21,"t":"2026-10-08T18:00:00Z","v":100,"vw":65.21},{"c":65.28,"h":65.28,"l":65.28,"n":2,"o":65.28,"t":"2026-10-08T18:15:00Z","v":130,"vw":65.28},{"c":65.03,"h":65.03,"l":65.03,"n":1,"o":65.03,"t":"2026-10-08T18:30:00Z","v":155,"vw":65.03},{"c":65.26,"h":65.28,"l":65.26,"n":2,"o":65.28,"t":"2026-10-08T18:45:00Z","v":200,"vw":65.27},{"c":65.6095,"h":65.6095,"l":65.29,"n":15,"o":65.35,"t":"2026-10-08T19:00:00Z","v":1335,"vw":65.48449},{"c":65.45,"h":65.48,"l":65.45,"n":7,"o":65.45,"t":"2026-10-08T19:15:00Z","v":605,"vw":65.464975},{"c":65.4,"h":65.61,"l":65.4,"n":10,"o":65.515,"t":"2026-10-08T19:30:00Z","v":1131,"vw":65.469872},{"c":65.56,"h":65.705,"l":65.485,"n":21,"o":65.5,"t":"2026-10-08T19:45:00Z","v":907,"vw":65.578333},{"c":65.83,"h":65.83,"l":65.83,"n":5,"o":65.83,"t":"2026-10-08T20:00:00Z","v":781,"vw":65.83},{"c":67.37,"h":67.78,"l":66.35,"n":30,"o":66.43,"t":"2026-10-09T13:30:00Z","v":2785,"vw":67.126524},{"c":67.4267,"h":67.4267,"l":67.4267,"n":1,"o":67.4267,"t":"2026-10-09T13:45:00Z","v":150,"vw":67.4267},{"c":68.71,"h":68.87,"l":68.38,"n":21,"o":68.38,"t":"2026-10-09T14:00:00Z","v":1741,"vw":68.662176},{"c":68.54,"h":68.54,"l":68.54,"n":3,"o":68.54,"t":"2026-10-09T14:15:00Z","v":102,"vw":68.54},{"c":68.3,"h":68.47,"l":68.3,"n":7,"o":68.47,"t":"2026-10-09T14:30:00Z","v":315,"vw":68.385},{"c":67.58,"h":67.601,"l":67.275,"n":8,"o":67.601,"t":"2026-10-09T14:45:00Z","v":1782,"vw":67.497442},{"c":67.78,"h":67.78,"l":67.3364,"n":9,"o":67.43,"t":"2026-10-09T15:00:00Z","v":1944,"vw":67.727913},{"c":67.75,"h":67.88,"l":67.69,"n":3,"o":67.69,"t":"2026-10-09T15:15:00Z","v":1670,"vw":67.860838},{"c":68.1,"h":68.1,"l":67.8801,"n":4,"o":67.8801,"t":"2026-10-09T15:30:00Z","v":402,"vw":67.942929},{"c":68.34,"h":68.34,"l":68.1323,"n":4,"o":68.1323,"t":"2026-10-09T15:45:00Z","v":453,"vw":68.200335},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-10-09T16:00:00Z","v":100,"vw":68.2},{"c":68.28,"h":68.28,"l":68.05,"n":2,"o":68.05,"t":"2026-10-09T16:15:00Z","v":600,"vw":68.088333},{"c":68.65,"h":68.7244,"l":68.65,"n":2,"o":68.7244,"t":"2026-10-09T16:30:00Z","v":271,"vw":68.684592},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-09T16:45:00Z","v":100,"vw":68.67},{"c":68.8364,"h":68.8364,"l":68.8364,"n":2,"o":68.8364,"t":"2026-10-09T17:30:00Z","v":364,"vw":68.8364},{"c":68.735,"h":68.735,"l":68.735,"n":1,"o":68.735,"t":"2026-10-09T17:45:00Z","v":150,"vw":68.735},{"c":68.76,"h":68.76,"l":68.76,"n":2,"o":68.76,"t":"2026-10-09T18:00:00Z","v":104,"vw":68.76},{"c":68.6915,"h":68.6915,"l":68.43,"n":8,"o":68.5,"t":"2026-10-09T18:15:00Z","v":1290,"vw":68.525996},{"c":68.728,"h":68.728,"l":68.728,"n":1,"o":68.728,"t":"2026-10-09T18:30:00Z","v":510,"vw":68.728},{"c":68.405,"h":68.67,"l":68.405,"n":28,"o":68.67,"t":"2026-10-09T19:00:00Z","v":3633,"vw":68.440261},{"c":68.6,"h":68.6,"l":68.38,"n":6,"o":68.38,"t":"2026-10-09T19:15:00Z","v":819,"vw":68.504947},{"c":68.59,"h":68.7,"l":68.5449,"n":7,"o":68.545,"t":"2026-10-09T19:45:00Z","v":1676,"vw":68.557419},{"c":68.8111,"h":68.8111,"l":68.75,"n":9,"o":68.75,"t":"2026-10-09T20:00:00Z","v":405,"vw":68.783774},{"c":68.31,"h":68.66,"l":68.25,"n":25,"o":68.66,"t":"2026-10-12T13:30:00Z","v":1924,"vw":68.439956},{"c":68.3342,"h":68.3342,"l":68.13,"n":7,"o":68.13,"t":"2026-10-12T13:45:00Z","v":502,"vw":68.22184},{"c":67.74,"h":68.065,"l":67.74,"n":15,"o":68.065,"t":"2026-10-12T14:00:00Z","v":935,"vw":67.921057},{"c":67.58,"h":67.72,"l":67.515,"n":19,"o":67.68,"t":"2026-10-12T14:30:00Z","v":2562,"vw":67.664262},{"c":67.455,"h":67.455,"l":67.455,"n":2,"o":67.455,"t":"2026-10-12T14:45:00Z","v":200,"vw":67.455},{"c":67.41,"h":67.41,"l":67.41,"n":2,"o":67.41,"t":"2026-10-12T15:00:00Z","v":171,"vw":67.41},{"c":67.415,"h":67.415,"l":67.415,"n":2,"o":67.415,"t":"2026-10-12T15:15:00Z","v":102,"vw":67.415},{"c":67,"h":67.23,"l":67,"n":24,"o":67.21,"t":"2026-10-12T15:30:00Z","v":3023,"vw":67.063938},{"c":67.06,"h":67.06,"l":67.06,"n":4,"o":67.06,"t":"2026-10-12T15:45:00Z","v":127,"vw":67.06},{"c":66.67,"h":66.69,"l":66.66,"n":39,"o":66.68,"t":"2026-10-12T16:15:00Z","v":3451,"vw":66.671624},{"c":66.485,"h":66.56,"l":66.4654,"n":12,"o":66.525,"t":"2026-10-12T16:30:00Z","v":4105,"vw":66.498398},{"c":66.2,"h":66.405,"l":66.2,"n":6,"o":66.405,"t":"2026-10-12T16:45:00Z","v":701,"vw":66.272143},{"c":66.27,"h":66.27,"l":66.27,"n":1,"o":66.27,"t":"2026-10-12T17:15:00Z","v":100,"vw":66.27},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-12T17:30:00Z","v":100,"vw":66.3},{"c":66.42,"h":66.525,"l":66.3701,"n":8,"o":66.45,"t":"2026-10-12T18:00:00Z","v":20103,"vw":66.448522},{"c":66.34,"h":66.4504,"l":66.34,"n":18,"o":66.4504,"t":"2026-10-12T18:15:00Z","v":6092,"vw":66.369733},{"c":66.35,"h":66.35,"l":66.35,"n":8,"o":66.35,"t":"2026-10-12T18:30:00Z","v":800,"vw":66.35},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-12T18:45:00Z","v":128,"vw":66.41},{"c":66.37,"h":66.37,"l":66.37,"n":3,"o":66.37,"t":"2026-10-12T19:00:00Z","v":153,"vw":66.37},{"c":66.33,"h":66.45,"l":66.33,"n":3,"o":66.45,"t":"2026-10-12T19:15:00Z","v":267,"vw":66.3947},{"c":66.43,"h":66.535,"l":66.43,"n":8,"o":66.535,"t":"2026-10-12T19:30:00Z","v":540,"vw":66.474886},{"c":66.65,"h":66.9,"l":66.57,"n":37,"o":66.57,"t":"2026-10-12T19:45:00Z","v":5765,"vw":66.690375},{"c":66.64,"h":66.64,"l":66.64,"n":7,"o":66.64,"t":"2026-10-12T20:00:00Z","v":715,"vw":66.64},{"c":65.61,"h":65.75,"l":65.27,"n":39,"o":65.75,"t":"2026-10-13T13:30:00Z","v":2329,"vw":65.633937},{"c":65.01,"h":65.56,"l":64.72,"n":58,"o":65.56,"t":"2026-10-13T13:45:00Z","v":6888,"vw":65.025858},{"c":65.35,"h":65.35,"l":65.35,"n":2,"o":65.35,"t":"2026-10-13T14:00:00Z","v":410,"vw":65.35},{"c":65.15,"h":65.3994,"l":65.15,"n":16,"o":65.3994,"t":"2026-10-13T14:15:00Z","v":580,"vw":65.258071},{"c":64.977,"h":64.977,"l":64.977,"n":3,"o":64.977,"t":"2026-10-13T14:30:00Z","v":109,"vw":64.977},{"c":65.4499,"h":65.4499,"l":65.32,"n":3,"o":65.32,"t":"2026-10-13T14:45:00Z","v":351,"vw":65.368249},{"c":65.44,"h":65.45,"l":65.3,"n":8,"o":65.45,"t":"2026-10-13T15:00:00Z","v":1787,"vw":65.432931},{"c":65.56,"h":65.56,"l":65.44,"n":19,"o":65.44,"t":"2026-10-13T15:30:00Z","v":5805,"vw":65.506055},{"c":65.525,"h":65.525,"l":65.525,"n":5,"o":65.525,"t":"2026-10-13T15:45:00Z","v":143,"vw":65.525},{"c":65.605,"h":65.76,"l":65.545,"n":39,"o":65.59,"t":"2026-10-13T16:00:00Z","v":10010,"vw":65.691238},{"c":65.72,"h":65.72,"l":65.63,"n":3,"o":65.63,"t":"2026-10-13T16:15:00Z","v":849,"vw":65.687819},{"c":65.755,"h":65.9226,"l":65.692,"n":7,"o":65.692,"t":"2026-10-13T16:30:00Z","v":1002,"vw":65.810345},{"c":65.784,"h":65.99,"l":65.784,"n":28,"o":65.85,"t":"2026-10-13T16:45:00Z","v":8154,"vw":65.846043},{"c":65.68,"h":65.68,"l":65.68,"n":2,"o":65.68,"t":"2026-10-13T17:00:00Z","v":251,"vw":65.68},{"c":65.635,"h":65.635,"l":65.635,"n":2,"o":65.635,"t":"2026-10-13T17:45:00Z","v":151,"vw":65.635},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-13T18:15:00Z","v":500,"vw":65.88},{"c":65.688,"h":65.688,"l":65.62,"n":2,"o":65.62,"t":"2026-10-13T18:30:00Z","v":450,"vw":65.650222},{"c":65.63,"h":65.9399,"l":65.62,"n":46,"o":65.78,"t":"2026-10-13T18:45:00Z","v":7491,"vw":65.775775},{"c":65.61,"h":65.61,"l":65.61,"n":4,"o":65.61,"t":"2026-10-13T19:00:00Z","v":261,"vw":65.61},{"c":65.46,"h":65.46,"l":65.38,"n":9,"o":65.38,"t":"2026-10-13T19:15:00Z","v":508,"vw":65.440247},{"c":65.54,"h":65.6101,"l":65.54,"n":8,"o":65.585,"t":"2026-10-13T19:30:00Z","v":648,"vw":65.574607},{"c":65.5,"h":65.59,"l":65.36,"n":12,"o":65.59,"t":"2026-10-13T19:45:00Z","v":1086,"vw":65.492706},{"c":65.34,"h":65.34,"l":65.34,"n":7,"o":65.34,"t":"2026-10-13T20:00:00Z","v":133,"vw":65.34},{"c":65.57,"h":65.57,"l":65.13,"n":11,"o":65.13,"t":"2026-10-14T13:30:00Z","v":390,"vw":65.34372},{"c":66.31,"h":66.31,"l":66.025,"n":10,"o":66.025,"t":"2026-10-14T13:45:00Z","v":1353,"vw":66.22375},{"c":66.13,"h":66.14,"l":66.13,"n":2,"o":66.14,"t":"2026-10-14T14:00:00Z","v":250,"vw":66.134},{"c":65.92,"h":65.92,"l":65.92,"n":3,"o":65.92,"t":"2026-10-14T14:15:00Z","v":153,"vw":65.92},{"c":65.92,"h":65.92,"l":65.885,"n":10,"o":65.89,"t":"2026-10-14T14:45:00Z","v":968,"vw":65.892317},{"c":65.845,"h":65.845,"l":65.845,"n":3,"o":65.845,"t":"2026-10-14T15:00:00Z","v":114,"vw":65.845},{"c":66.12,"h":66.12,"l":65.677,"n":17,"o":65.677,"t":"2026-10-14T15:15:00Z","v":803,"vw":65.914216},{"c":66.06,"h":66.22,"l":66.06,"n":18,"o":66.07,"t":"2026-10-14T15:30:00Z","v":2100,"vw":66.081429},{"c":65.86,"h":65.86,"l":65.86,"n":3,"o":65.86,"t":"2026-10-14T15:45:00Z","v":102,"vw":65.86},{"c":65.6237,"h":65.6237,"l":65.6237,"n":4,"o":65.6237,"t":"2026-10-14T16:00:00Z","v":278,"vw":65.6237},{"c":65.5817,"h":65.74,"l":65.5817,"n":4,"o":65.74,"t":"2026-10-14T16:15:00Z","v":619,"vw":65.610246},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-14T16:30:00Z","v":1000,"vw":65.75},{"c":65.85,"h":65.85,"l":65.85,"n":28,"o":65.85,"t":"2026-10-14T17:00:00Z","v":8344,"vw":65.85},{"c":66,"h":66,"l":66,"n":5,"o":66,"t":"2026-10-14T18:30:00Z","v":352,"vw":66},{"c":65.86,"h":65.86,"l":65.85,"n":6,"o":65.85,"t":"2026-10-14T18:45:00Z","v":253,"vw":65.854219},{"c":65.855,"h":65.9,"l":65.78,"n":25,"o":65.9,"t":"2026-10-14T19:00:00Z","v":1238,"vw":65.832057},{"c":66.31,"h":66.31,"l":66.115,"n":9,"o":66.115,"t":"2026-10-14T19:15:00Z","v":645,"vw":66.160918},{"c":65.87,"h":66,"l":65.87,"n":11,"o":66,"t":"2026-10-14T19:30:00Z","v":631,"vw":65.943627},{"c":65.7101,"h":65.9899,"l":65.7101,"n":14,"o":65.8,"t":"2026-10-14T19:45:00Z","v":1660,"vw":65.805594},{"c":65.91,"h":65.91,"l":65.91,"n":8,"o":65.91,"t":"2026-10-14T20:00:00Z","v":164,"vw":65.91},{"c":64.97,"h":65.3199,"l":64.55,"n":43,"o":65.21,"t":"2026-10-15T13:30:00Z","v":2547,"vw":64.842061},{"c":65.53,"h":65.53,"l":65.42,"n":10,"o":65.42,"t":"2026-10-15T13:45:00Z","v":732,"vw":65.505714},{"c":66.31,"h":66.31,"l":66.06,"n":11,"o":66.085,"t":"2026-10-15T14:00:00Z","v":855,"vw":66.173235},{"c":65.68,"h":65.88,"l":65.4401,"n":5,"o":65.88,"t":"2026-10-15T14:15:00Z","v":321,"vw":65.6667},{"c":66.13,"h":66.13,"l":65.585,"n":7,"o":65.585,"t":"2026-10-15T14:30:00Z","v":1947,"vw":66.030263},{"c":66.61,"h":66.61,"l":66.3,"n":4,"o":66.3,"t":"2026-10-15T14:45:00Z","v":1175,"vw":66.328837},{"c":67.0588,"h":67.0588,"l":66.63,"n":23,"o":66.64,"t":"2026-10-15T15:00:00Z","v":1807,"vw":66.840097},{"c":66.8,"h":66.85,"l":66.64,"n":3,"o":66.85,"t":"2026-10-15T15:15:00Z","v":500,"vw":66.714},{"c":66.83,"h":66.83,"l":66.6,"n":4,"o":66.6,"t":"2026-10-15T15:30:00Z","v":220,"vw":66.715},{"c":66.8,"h":66.87,"l":66.8,"n":14,"o":66.83,"t":"2026-10-15T15:45:00Z","v":1084,"vw":66.816993},{"c":67.01,"h":67.01,"l":66.78,"n":4,"o":66.78,"t":"2026-10-15T16:00:00Z","v":318,"vw":66.9},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-10-15T16:15:00Z","v":100,"vw":66.63},{"c":66.5761,"h":66.5761,"l":66.44,"n":9,"o":66.561562,"t":"2026-10-15T16:30:00Z","v":727,"vw":66.544617},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-15T16:45:00Z","v":100,"vw":66.61},{"c":66.76,"h":66.76,"l":66.63,"n":2,"o":66.63,"t":"2026-10-15T17:00:00Z","v":1060,"vw":66.747736},{"c":66.63,"h":66.76,"l":66.63,"n":5,"o":66.63,"t":"2026-10-15T17:15:00Z","v":361,"vw":66.685714},{"c":67.0491,"h":67.0491,"l":66.87,"n":2,"o":66.87,"t":"2026-10-15T17:30:00Z","v":960,"vw":67.01925},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-15T17:45:00Z","v":100,"vw":67.01},{"c":66.69,"h":67,"l":66.69,"n":4,"o":67,"t":"2026-10-15T18:00:00Z","v":207,"vw":66.845},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-10-15T18:15:00Z","v":100,"vw":66.7},{"c":66.7,"h":66.85,"l":66.7,"n":2,"o":66.85,"t":"2026-10-15T18:30:00Z","v":200,"vw":66.775},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-15T18:45:00Z","v":100,"vw":66.85},{"c":67.35,"h":67.35,"l":67.1539,"n":5,"o":67.1539,"t":"2026-10-15T19:00:00Z","v":510,"vw":67.197478},{"c":67.27,"h":67.27,"l":67.255,"n":3,"o":67.255,"t":"2026-10-15T19:15:00Z","v":210,"vw":67.2625},{"c":67.52,"h":67.54,"l":67.45,"n":9,"o":67.54,"t":"2026-10-15T19:30:00Z","v":1231,"vw":67.515479},{"c":66.7,"h":67.165,"l":66.7,"n":15,"o":67.165,"t":"2026-10-15T19:45:00Z","v":1258,"vw":66.955789},{"c":66.68,"h":67.01,"l":66.68,"n":4,"o":67.01,"t":"2026-10-15T20:00:00Z","v":297,"vw":66.800814},{"c":66.3035,"h":67.11,"l":66.3035,"n":26,"o":67.1,"t":"2026-10-16T13:30:00Z","v":1964,"vw":67.048108},{"c":64.75,"h":65.205,"l":64.75,"n":16,"o":64.985,"t":"2026-10-16T14:00:00Z","v":906,"vw":64.911438},{"c":64.98,"h":65.14,"l":64.98,"n":9,"o":65.14,"t":"2026-10-16T14:15:00Z","v":509,"vw":65.065},{"c":65,"h":65,"l":64.985,"n":7,"o":64.985,"t":"2026-10-16T14:30:00Z","v":1111,"vw":64.997431},{"c":65.185,"h":65.185,"l":65.185,"n":2,"o":65.185,"t":"2026-10-16T14:45:00Z","v":230,"vw":65.185},{"c":64.825,"h":65.125,"l":64.695,"n":13,"o":65.125,"t":"2026-10-16T15:00:00Z","v":3304,"vw":64.876473},{"c":64.45,"h":64.45,"l":64.44,"n":8,"o":64.44,"t":"2026-10-16T15:30:00Z","v":438,"vw":64.445},{"c":64.735,"h":64.735,"l":64.561,"n":2,"o":64.561,"t":"2026-10-16T15:45:00Z","v":1790,"vw":64.701269},{"c":64.535,"h":64.605,"l":64.535,"n":4,"o":64.605,"t":"2026-10-16T16:00:00Z","v":256,"vw":64.57},{"c":64.71,"h":64.71,"l":64.71,"n":1,"o":64.71,"t":"2026-10-16T16:15:00Z","v":350,"vw":64.71},{"c":64.605,"h":64.605,"l":64.4884,"n":4,"o":64.4901,"t":"2026-10-16T16:30:00Z","v":560,"vw":64.551307},{"c":64.85,"h":64.85,"l":64.61,"n":3,"o":64.61,"t":"2026-10-16T16:45:00Z","v":215,"vw":64.73},{"c":64.81,"h":64.81,"l":64.81,"n":1,"o":64.81,"t":"2026-10-16T17:00:00Z","v":212,"vw":64.81},{"c":64.29,"h":64.515,"l":64.29,"n":4,"o":64.515,"t":"2026-10-16T17:15:00Z","v":1305,"vw":64.333529},{"c":64.6553,"h":64.6553,"l":64.51,"n":3,"o":64.51,"t":"2026-10-16T17:30:00Z","v":661,"vw":64.57452},{"c":64.28,"h":64.28,"l":64.28,"n":2,"o":64.28,"t":"2026-10-16T17:45:00Z","v":4755,"vw":64.28},{"c":64.23,"h":64.3651,"l":64.23,"n":30,"o":64.24,"t":"2026-10-16T18:00:00Z","v":5374,"vw":64.279006},{"c":64.1,"h":64.23,"l":64.1,"n":23,"o":64.23,"t":"2026-10-16T18:15:00Z","v":1818,"vw":64.132926},{"c":64.3189,"h":64.3189,"l":64.3189,"n":2,"o":64.3189,"t":"2026-10-16T18:30:00Z","v":101,"vw":64.3189},{"c":64.31,"h":64.31,"l":64.22,"n":10,"o":64.23,"t":"2026-10-16T18:45:00Z","v":1344,"vw":64.240212},{"c":64.19,"h":64.19,"l":64.19,"n":1,"o":64.19,"t":"2026-10-16T19:00:00Z","v":100,"vw":64.19},{"c":64.41,"h":64.41,"l":64.41,"n":3,"o":64.41,"t":"2026-10-16T19:15:00Z","v":622,"vw":64.41},{"c":64.22,"h":64.22,"l":64.22,"n":1,"o":64.22,"t":"2026-10-16T19:30:00Z","v":600,"vw":64.22},{"c":64.29,"h":64.38,"l":64.29,"n":8,"o":64.335,"t":"2026-10-16T19:45:00Z","v":666,"vw":64.325262},{"c":64.64,"h":64.64,"l":64.31,"n":7,"o":64.31,"t":"2026-10-16T20:00:00Z","v":563,"vw":64.37},{"c":65.205,"h":65.51,"l":64.9,"n":14,"o":64.9,"t":"2026-10-19T13:30:00Z","v":1010,"vw":65.071964},{"c":64.93,"h":64.93,"l":64.93,"n":3,"o":64.93,"t":"2026-10-19T13:45:00Z","v":200,"vw":64.93},{"c":65.265,"h":65.265,"l":64.88,"n":10,"o":64.88,"t":"2026-10-19T14:00:00Z","v":1124,"vw":65.089113},{"c":65.46,"h":65.46,"l":65.2,"n":16,"o":65.335,"t":"2026-10-19T14:15:00Z","v":2417,"vw":65.335958},{"c":65.06,"h":65.1,"l":65.06,"n":5,"o":65.1,"t":"2026-10-19T15:00:00Z","v":503,"vw":65.068},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-19T15:30:00Z","v":675,"vw":65.19},{"c":65.6254,"h":65.6254,"l":65.5128,"n":3,"o":65.5128,"t":"2026-10-19T15:45:00Z","v":463,"vw":65.587783},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-19T16:00:00Z","v":100,"vw":65.4},{"c":65.475,"h":65.475,"l":65.35,"n":14,"o":65.475,"t":"2026-10-19T17:15:00Z","v":1876,"vw":65.405833},{"c":65.486,"h":65.486,"l":65.486,"n":2,"o":65.486,"t":"2026-10-19T17:30:00Z","v":850,"vw":65.486},{"c":65.4,"h":65.425,"l":65.27,"n":20,"o":65.27,"t":"2026-10-19T17:45:00Z","v":1413,"vw":65.36715},{"c":65.44,"h":65.5899,"l":65.32,"n":20,"o":65.44,"t":"2026-10-19T18:00:00Z","v":1929,"vw":65.397905},{"c":65.495,"h":65.495,"l":65.37,"n":7,"o":65.37,"t":"2026-10-19T18:15:00Z","v":915,"vw":65.413466},{"c":65.4101,"h":65.435,"l":65.32,"n":9,"o":65.435,"t":"2026-10-19T19:00:00Z","v":1247,"vw":65.416041},{"c":65.58,"h":65.655,"l":65.35,"n":32,"o":65.4,"t":"2026-10-19T19:15:00Z","v":5267,"vw":65.461253},{"c":65.725,"h":65.84,"l":65.725,"n":4,"o":65.84,"t":"2026-10-19T19:30:00Z","v":315,"vw":65.801667},{"c":65.41,"h":65.51,"l":65.27,"n":11,"o":65.505,"t":"2026-10-19T19:45:00Z","v":1205,"vw":65.377548},{"c":65.58,"h":65.58,"l":65.58,"n":3,"o":65.58,"t":"2026-10-19T20:00:00Z","v":129,"vw":65.58},{"c":65.355,"h":65.97,"l":65.355,"n":13,"o":65.58,"t":"2026-10-20T13:30:00Z","v":1047,"vw":65.673908},{"c":65.46,"h":65.46,"l":65.285,"n":3,"o":65.285,"t":"2026-10-20T13:45:00Z","v":258,"vw":65.391907},{"c":66.53,"h":66.53,"l":66.1,"n":14,"o":66.1,"t":"2026-10-20T14:15:00Z","v":916,"vw":66.34781},{"c":66.845,"h":67.25,"l":66.845,"n":21,"o":66.95,"t":"2026-10-20T15:00:00Z","v":1066,"vw":66.994167},{"c":67.3,"h":67.3,"l":67.185,"n":4,"o":67.185,"t":"2026-10-20T15:30:00Z","v":240,"vw":67.241098},{"c":67.495,"h":67.5195,"l":67.495,"n":4,"o":67.5195,"t":"2026-10-20T15:45:00Z","v":425,"vw":67.513375},{"c":67.41,"h":67.41,"l":67.365,"n":6,"o":67.365,"t":"2026-10-20T16:00:00Z","v":599,"vw":67.385973},{"c":67.35,"h":67.35,"l":67.35,"n":6,"o":67.35,"t":"2026-10-20T16:15:00Z","v":969,"vw":67.35},{"c":67.59,"h":67.67,"l":67.41,"n":35,"o":67.48,"t":"2026-10-20T16:30:00Z","v":1386,"vw":67.525595},{"c":67.55,"h":67.55,"l":67.425,"n":18,"o":67.45,"t":"2026-10-20T17:00:00Z","v":2205,"vw":67.453526},{"c":67.7081,"h":67.7081,"l":67.7081,"n":1,"o":67.7081,"t":"2026-10-20T17:15:00Z","v":100,"vw":67.7081},{"c":67.6,"h":67.6,"l":67.6,"n":2,"o":67.6,"t":"2026-10-20T17:45:00Z","v":198,"vw":67.6},{"c":67.92,"h":67.92,"l":67.92,"n":2,"o":67.92,"t":"2026-10-20T18:00:00Z","v":185,"vw":67.92},{"c":67.95,"h":67.95,"l":67.95,"n":3,"o":67.95,"t":"2026-10-20T18:15:00Z","v":104,"vw":67.95},{"c":67.645,"h":67.65,"l":67.645,"n":5,"o":67.65,"t":"2026-10-20T18:30:00Z","v":452,"vw":67.64688},{"c":67.57,"h":67.57,"l":67.56,"n":7,"o":67.56,"t":"2026-10-20T19:45:00Z","v":494,"vw":67.563333},{"c":67.65,"h":67.65,"l":67.65,"n":5,"o":67.65,"t":"2026-10-20T20:00:00Z","v":148,"vw":67.65},{"c":68.67,"h":68.82,"l":67.46,"n":18,"o":67.46,"t":"2026-10-21T13:30:00Z","v":1963,"vw":67.988636},{"c":68.98,"h":68.98,"l":68.66,"n":5,"o":68.66,"t":"2026-10-21T13:45:00Z","v":302,"vw":68.773333},{"c":68.41,"h":68.48,"l":68.41,"n":3,"o":68.48,"t":"2026-10-21T14:00:00Z","v":1051,"vw":68.473333},{"c":68.7,"h":68.7,"l":68.7,"n":2,"o":68.7,"t":"2026-10-21T14:15:00Z","v":200,"vw":68.7},{"c":68.74,"h":68.74,"l":68.74,"n":2,"o":68.74,"t":"2026-10-21T14:30:00Z","v":1201,"vw":68.74},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-21T14:45:00Z","v":500,"vw":68.75},{"c":68.94,"h":68.94,"l":68.7,"n":9,"o":68.7,"t":"2026-10-21T15:00:00Z","v":679,"vw":68.807119},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-10-21T15:15:00Z","v":117,"vw":68.97},{"c":68.8731,"h":68.8731,"l":68.8731,"n":1,"o":68.8731,"t":"2026-10-21T15:30:00Z","v":112,"vw":68.8731},{"c":68.83,"h":68.83,"l":68.83,"n":2,"o":68.83,"t":"2026-10-21T15:45:00Z","v":343,"vw":68.83},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-21T16:15:00Z","v":100,"vw":68.69},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-21T17:00:00Z","v":800,"vw":68.85},{"c":68.855,"h":69.0441,"l":68.74,"n":5,"o":69.0441,"t":"2026-10-21T17:15:00Z","v":2651,"vw":68.77841},{"c":69.05,"h":69.05,"l":69.05,"n":3,"o":69.05,"t":"2026-10-21T18:15:00Z","v":200,"vw":69.05},{"c":68.96,"h":68.96,"l":68.96,"n":1,"o":68.96,"t":"2026-10-21T18:45:00Z","v":100,"vw":68.96},{"c":68.95,"h":68.95,"l":68.95,"n":7,"o":68.95,"t":"2026-10-21T19:00:00Z","v":288,"vw":68.95},{"c":69.02,"h":69.02,"l":69.02,"n":1,"o":69.02,"t":"2026-10-21T19:15:00Z","v":100,"vw":69.02},{"c":69.025,"h":69.025,"l":69.025,"n":1,"o":69.025,"t":"2026-10-21T19:30:00Z","v":100,"vw":69.025},{"c":68.77,"h":68.86,"l":68.745,"n":17,"o":68.86,"t":"2026-10-21T19:45:00Z","v":852,"vw":68.779493},{"c":68.72,"h":68.72,"l":68.72,"n":7,"o":68.72,"t":"2026-10-21T20:00:00Z","v":125,"vw":68.72},{"c":67.64,"h":68.11,"l":67.64,"n":9,"o":68.11,"t":"2026-10-22T13:30:00Z","v":1333,"vw":68.021686},{"c":68.12,"h":68.12,"l":68.12,"n":2,"o":68.12,"t":"2026-10-22T13:45:00Z","v":112,"vw":68.12},{"c":67.425,"h":67.425,"l":67.425,"n":6,"o":67.425,"t":"2026-10-22T14:15:00Z","v":154,"vw":67.425},{"c":67.0154,"h":67.0154,"l":67.0154,"n":3,"o":67.0154,"t":"2026-10-22T14:30:00Z","v":428,"vw":67.0154},{"c":67.04,"h":67.22,"l":67.04,"n":3,"o":67.22,"t":"2026-10-22T15:00:00Z","v":9693,"vw":67.047969},{"c":66.55,"h":66.909,"l":66.53,"n":45,"o":66.909,"t":"2026-10-22T15:30:00Z","v":9226,"vw":66.59778},{"c":66.43,"h":66.43,"l":66.43,"n":1,"o":66.43,"t":"2026-10-22T16:00:00Z","v":100,"vw":66.43},{"c":66.925,"h":66.925,"l":66.435,"n":4,"o":66.435,"t":"2026-10-22T16:15:00Z","v":202,"vw":66.68},{"c":65.07,"h":67.16,"l":64.92,"n":37,"o":66.67,"t":"2026-10-22T16:30:00Z","v":3548,"vw":65.883169},{"c":65,"h":65,"l":64.77,"n":9,"o":64.77,"t":"2026-10-22T16:45:00Z","v":1809,"vw":64.94075},{"c":64.32,"h":64.335,"l":64.32,"n":3,"o":64.335,"t":"2026-10-22T17:00:00Z","v":480,"vw":64.324541},{"c":64.5,"h":64.5,"l":64.35,"n":9,"o":64.49,"t":"2026-10-22T17:15:00Z","v":2445,"vw":64.451992},{"c":64.85,"h":64.85,"l":64.585,"n":3,"o":64.585,"t":"2026-10-22T17:30:00Z","v":788,"vw":64.774175},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-22T17:45:00Z","v":100,"vw":64.82},{"c":64.74,"h":64.74,"l":64.7,"n":9,"o":64.7,"t":"2026-10-22T18:00:00Z","v":668,"vw":64.732},{"c":65.005,"h":65.005,"l":65.005,"n":2,"o":65.005,"t":"2026-10-22T18:30:00Z","v":220,"vw":65.005},{"c":64.7,"h":64.7,"l":64.7,"n":8,"o":64.7,"t":"2026-10-22T19:00:00Z","v":215,"vw":64.7},{"c":65.24,"h":65.44,"l":65.24,"n":6,"o":65.44,"t":"2026-10-22T19:30:00Z","v":383,"vw":65.306667},{"c":65.8,"h":65.8,"l":65.335,"n":7,"o":65.335,"t":"2026-10-22T19:45:00Z","v":481,"vw":65.49},{"c":66.01,"h":66.01,"l":66.01,"n":9,"o":66.01,"t":"2026-10-22T20:00:00Z","v":171,"vw":66.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.05,"strike":91.55321140688325,"iv":1.1439588337446644,"gamma":0.013211278464019875,"theta":-0.10417747622745652,"vega":0.051987778496650164,"rho":0.008689288335140646,"breakevenPct":41.801562500959314},{"delta":0.25,"premium":2.098884677474261,"strike":80.11153225257391,"iv":0.8499115546820319,"gamma":0.02014130826669302,"theta":-0.08854118763458864,"vega":0.059019246471309066,"rho":0.011186811262626002,"breakevenPct":24.54236771708554},{"delta":0.3,"premium":2.2524230472479796,"strike":74.9636542912803,"iv":0.7043395465998675,"gamma":0.026581984606604294,"theta":-0.08084540742964724,"vega":0.06457381864265332,"rho":0.013607258560098643,"breakevenPct":16.976332886726677},{"delta":0.35,"premium":2.45,"strike":71.87813701468089,"iv":0.614149552010393,"gamma":0.03248850985059694,"theta":-0.07563145331915816,"vega":0.06879123068689985,"rho":0.015999203792769683,"breakevenPct":12.601328608818191},{"delta":0.4,"premium":2.45,"strike":69.36146988372835,"iv":0.5014960415802127,"gamma":0.04155596814233863,"theta":-0.06516519365297296,"vega":0.07172772182935151,"rho":0.018509232134078325,"breakevenPct":8.788774251974475},{"delta":0.45,"premium":2.45,"strike":67.72205170457524,"iv":0.41756479642167077,"gamma":0.051191754622287325,"theta":-0.056403776726018234,"vega":0.07344376755629474,"rho":0.021011827817345553,"breakevenPct":6.30518361547528},{"delta":0.5,"premium":2.567928263511571,"strike":66.60690578829477,"iv":0.369081792210601,"gamma":0.05805192990926263,"theta":-0.050751285558518204,"vega":0.073996381604992,"rho":0.023486397892185325,"breakevenPct":4.794476672937935},{"delta":0.55,"premium":2.858974358974359,"strike":65.7275641025641,"iv":0.3519230769230769,"gamma":0.060281410256410255,"theta":-0.0482099358974359,"vega":0.0734823717948718,"rho":0.02589966664678961,"breakevenPct":3.903254751611055},{"delta":0.6,"premium":3.1758064516129028,"strike":64.93548387096774,"iv":0.3379193548387097,"gamma":0.061383870967741935,"theta":-0.04575161290322581,"vega":0.07180967741935484,"rho":0.028260670278097057,"breakevenPct":3.183290899228368},{"delta":0.65,"premium":3.456311360448808,"strike":64.23422159887798,"iv":0.31856451612903225,"gamma":0.06229551192145863,"theta":-0.04196479663394109,"vega":0.0686539971949509,"rho":0.030652455692670385,"breakevenPct":2.5458763207495556},{"delta":0.7,"premium":4.449999999999999,"strike":63.1,"iv":0.35989,"gamma":0.05207000000000001,"theta":-0.04456999999999999,"vega":0.06462999999999999,"rho":0.032598202223549755,"breakevenPct":2.332979851537633},{"delta":0.75,"premium":4.697923322683706,"strike":62.50692225772098,"iv":0.330487326943557,"gamma":0.05114653887113951,"theta":-0.03849137380191693,"vega":0.058481682641107556,"rho":0.03503279335140557,"breakevenPct":1.8100978342746192},{"delta":0.8,"premium":4.927622377622379,"strike":61.91608391608391,"iv":0.29698181818181824,"gamma":0.05072867132867131,"theta":-0.03175384615384615,"vega":0.052076223776223764,"rho":0.037476172405917406,"breakevenPct":1.2629999904655098},{"delta":0.85,"premium":6.544755244755243,"strike":60.16783216783217,"iv":0.3424363636363636,"gamma":0.03674265734265735,"theta":-0.030792307692307695,"vega":0.04324755244755245,"rho":0.03896451266251983,"breakevenPct":1.0643651152664892},{"delta":0.9,"premium":5.9207031249999975,"strike":60.515625,"iv":0.25813281249999986,"gamma":0.037435937500000016,"theta":-0.020413281249999988,"vega":0.0326265625,"rho":0.04206568379240812,"breakevenPct":0.6458538479018304}],"put":[{"delta":0.1,"premium":2.05,"strike":39.000922298393476,"iv":1.8413698148735986,"gamma":0.005131250217133398,"theta":-0.10278165301623711,"vega":0.03259743149591896,"rho":-0.0069287761153929844,"breakevenPct":44.02223557280189},{"delta":0.15,"premium":2.05,"strike":49.33441772604561,"iv":1.2088544454404537,"gamma":0.010391279318748534,"theta":-0.08906797814988551,"vega":0.04330374516669865,"rho":-0.009614418722038932,"breakevenPct":28.36779620353642},{"delta":0.2,"premium":2.1137772910494834,"strike":55.27554582098966,"iv":0.8992091017755236,"gamma":0.016773047980709492,"theta":-0.078967284312582,"vega":0.051990871717105556,"rho":-0.012365040593897278,"breakevenPct":19.464068277624335},{"delta":0.25,"premium":2.3231925688026065,"strike":58.73192568802607,"iv":0.751446287369913,"gamma":0.02277921400806282,"theta":-0.07436344829823119,"vega":0.05900604203893897,"rho":-0.015226804776823496,"breakevenPct":14.545170248108692},{"delta":0.3,"premium":2.45,"strike":61.308643200166706,"iv":0.6300468551588544,"gamma":0.029769693965565367,"theta":-0.06758060908632238,"vega":0.06455404207319075,"rho":-0.018035245667535435,"breakevenPct":10.833747613745345},{"delta":0.35,"premium":2.45,"strike":63.28401383367752,"iv":0.5168660411495172,"gamma":0.038690946656761906,"theta":-0.05828219386253881,"vega":0.06874822481969901,"rho":-0.020766854059332356,"breakevenPct":7.841215219394766},{"delta":0.4,"premium":2.45,"strike":64.6889363527514,"iv":0.43219514063045594,"gamma":0.04830952169930204,"theta":-0.04999389790846772,"vega":0.07167822948609008,"rho":-0.023506751438352083,"breakevenPct":5.712867212920183},{"delta":0.45,"premium":2.45,"strike":65.70979226626955,"iv":0.3666536229310992,"gamma":0.05840774124186792,"theta":-0.04255024905063093,"vega":0.07338148651073259,"rho":-0.026251949482380302,"breakevenPct":4.166350149568956},{"delta":0.5,"premium":2.531736745921625,"strike":66.46706711955214,"iv":0.3237285177732077,"gamma":0.06642731426601904,"theta":-0.03717916692609437,"vega":0.07385803556670681,"rho":-0.02897902476164993,"breakevenPct":3.1429626213747754},{"delta":0.55,"premium":2.6749405469678957,"strike":67.12485136741974,"iv":0.29279179548156953,"gamma":0.07253686087990488,"theta":-0.03287586206896551,"vega":0.07348799048751485,"rho":-0.03172278210489957,"breakevenPct":2.3634133912258175},{"delta":0.6,"premium":2.9127526753864443,"strike":67.71938168846611,"iv":0.2756098692033294,"gamma":0.07509334126040428,"theta":-0.029427586206896554,"vega":0.07152604042806184,"rho":-0.03456127266817953,"breakevenPct":1.8230131600065782},{"delta":0.65,"premium":3.337302839116719,"strike":68.41640378548895,"iv":0.27166403785488963,"gamma":0.07309369085173502,"theta":-0.02717539432176656,"vega":0.06864290220820189,"rho":-0.037500160382404744,"breakevenPct":1.410239438914969},{"delta":0.7,"premium":3.96794990723562,"strike":69.24118738404452,"iv":0.2798395176252319,"gamma":0.06667050092764379,"theta":-0.025769387755102045,"vega":0.06452523191094621,"rho":-0.040554744084425345,"breakevenPct":1.1161377415408347},{"delta":0.75,"premium":5.39438559322034,"strike":70.77118644067797,"iv":0.32433262711864413,"gamma":0.05385211864406779,"theta":-0.027030508474576276,"vega":0.059081779661016944,"rho":-0.04416973433145788,"breakevenPct":0.9592473148649916},{"delta":0.8,"premium":5.4907542579075415,"strike":71.13625304136252,"iv":0.28961070559610685,"gamma":0.05234209245742094,"theta":-0.019866666666666644,"vega":0.05203114355231143,"rho":-0.04685193778629339,"breakevenPct":0.5521909052340774},{"delta":0.85,"premium":18.416641221374043,"strike":83.8793893129771,"iv":0.6770436641221372,"gamma":0.026143206106870234,"theta":-0.03948824427480915,"vega":0.04299786259541985,"rho":-0.059454758584970686,"breakevenPct":0.829043945458195},{"delta":0.9,"premium":17.603947368421043,"strike":83.28947368421052,"iv":0.6065789473684207,"gamma":0.01787631578947369,"theta":-0.029165789473684183,"vega":0.032076315789473675,"rho":-0.061336438960090216,"breakevenPct":0.6135434025147717}]},"raw":{"call":[{"delta":0.2,"premium":2.05,"strike":91.55321140688325,"iv":1.1439588337446644,"gamma":0.013211278464019875,"theta":-0.10417747622745652,"vega":0.051987778496650164,"rho":0.008689288335140646,"breakevenPct":41.801562500959314},{"delta":0.25,"premium":2.098884677474261,"strike":80.11153225257391,"iv":0.8499115546820319,"gamma":0.02014130826669302,"theta":-0.08854118763458864,"vega":0.059019246471309066,"rho":0.011186811262626002,"breakevenPct":24.54236771708554},{"delta":0.3,"premium":2.2524230472479796,"strike":74.9636542912803,"iv":0.7043395465998675,"gamma":0.026581984606604294,"theta":-0.08084540742964724,"vega":0.06457381864265332,"rho":0.013607258560098643,"breakevenPct":16.976332886726677},{"delta":0.35,"premium":2.45,"strike":71.87813701468089,"iv":0.614149552010393,"gamma":0.03248850985059694,"theta":-0.07563145331915816,"vega":0.06879123068689985,"rho":0.015999203792769683,"breakevenPct":12.601328608818191},{"delta":0.4,"premium":2.45,"strike":69.36146988372835,"iv":0.5014960415802127,"gamma":0.04155596814233863,"theta":-0.06516519365297296,"vega":0.07172772182935151,"rho":0.018509232134078325,"breakevenPct":8.788774251974475},{"delta":0.45,"premium":2.45,"strike":67.72205170457524,"iv":0.41756479642167077,"gamma":0.051191754622287325,"theta":-0.056403776726018234,"vega":0.07344376755629474,"rho":0.021011827817345553,"breakevenPct":6.30518361547528},{"delta":0.5,"premium":2.567928263511571,"strike":66.60690578829477,"iv":0.369081792210601,"gamma":0.05805192990926263,"theta":-0.050751285558518204,"vega":0.073996381604992,"rho":0.023486397892185325,"breakevenPct":4.794476672937935},{"delta":0.55,"premium":2.858974358974359,"strike":65.7275641025641,"iv":0.3519230769230769,"gamma":0.060281410256410255,"theta":-0.0482099358974359,"vega":0.0734823717948718,"rho":0.02589966664678961,"breakevenPct":3.903254751611055},{"delta":0.6,"premium":3.1758064516129028,"strike":64.93548387096774,"iv":0.3379193548387097,"gamma":0.061383870967741935,"theta":-0.04575161290322581,"vega":0.07180967741935484,"rho":0.028260670278097057,"breakevenPct":3.183290899228368},{"delta":0.65,"premium":3.456311360448808,"strike":64.23422159887798,"iv":0.31856451612903225,"gamma":0.06229551192145863,"theta":-0.04196479663394109,"vega":0.0686539971949509,"rho":0.030652455692670385,"breakevenPct":2.5458763207495556},{"delta":0.7,"premium":4.449999999999999,"strike":63.1,"iv":0.35989,"gamma":0.05207000000000001,"theta":-0.04456999999999999,"vega":0.06462999999999999,"rho":0.032598202223549755,"breakevenPct":2.332979851537633},{"delta":0.75,"premium":4.697923322683706,"strike":62.50692225772098,"iv":0.330487326943557,"gamma":0.05114653887113951,"theta":-0.03849137380191693,"vega":0.058481682641107556,"rho":0.03503279335140557,"breakevenPct":1.8100978342746192},{"delta":0.8,"premium":4.927622377622379,"strike":61.91608391608391,"iv":0.29698181818181824,"gamma":0.05072867132867131,"theta":-0.03175384615384615,"vega":0.052076223776223764,"rho":0.037476172405917406,"breakevenPct":1.2629999904655098},{"delta":0.85,"premium":6.544755244755243,"strike":60.16783216783217,"iv":0.3424363636363636,"gamma":0.03674265734265735,"theta":-0.030792307692307695,"vega":0.04324755244755245,"rho":0.03896451266251983,"breakevenPct":1.0643651152664892},{"delta":0.9,"premium":5.9207031249999975,"strike":60.515625,"iv":0.25813281249999986,"gamma":0.037435937500000016,"theta":-0.020413281249999988,"vega":0.0326265625,"rho":0.04206568379240812,"breakevenPct":0.6458538479018304}],"put":[{"delta":0.1,"premium":2.05,"strike":39.000922298393476,"iv":1.8413698148735986,"gamma":0.005131250217133398,"theta":-0.10278165301623711,"vega":0.03259743149591896,"rho":-0.0069287761153929844,"breakevenPct":44.02223557280189},{"delta":0.15,"premium":2.05,"strike":49.33441772604561,"iv":1.2088544454404537,"gamma":0.010391279318748534,"theta":-0.08906797814988551,"vega":0.04330374516669865,"rho":-0.009614418722038932,"breakevenPct":28.36779620353642},{"delta":0.2,"premium":2.1137772910494834,"strike":55.27554582098966,"iv":0.8992091017755236,"gamma":0.016773047980709492,"theta":-0.078967284312582,"vega":0.051990871717105556,"rho":-0.012365040593897278,"breakevenPct":19.464068277624335},{"delta":0.25,"premium":2.3231925688026065,"strike":58.73192568802607,"iv":0.751446287369913,"gamma":0.02277921400806282,"theta":-0.07436344829823119,"vega":0.05900604203893897,"rho":-0.015226804776823496,"breakevenPct":14.545170248108692},{"delta":0.3,"premium":2.45,"strike":61.308643200166706,"iv":0.6300468551588544,"gamma":0.029769693965565367,"theta":-0.06758060908632238,"vega":0.06455404207319075,"rho":-0.018035245667535435,"breakevenPct":10.833747613745345},{"delta":0.35,"premium":2.45,"strike":63.28401383367752,"iv":0.5168660411495172,"gamma":0.038690946656761906,"theta":-0.05828219386253881,"vega":0.06874822481969901,"rho":-0.020766854059332356,"breakevenPct":7.841215219394766},{"delta":0.4,"premium":2.45,"strike":64.6889363527514,"iv":0.43219514063045594,"gamma":0.04830952169930204,"theta":-0.04999389790846772,"vega":0.07167822948609008,"rho":-0.023506751438352083,"breakevenPct":5.712867212920183},{"delta":0.45,"premium":2.45,"strike":65.70979226626955,"iv":0.3666536229310992,"gamma":0.05840774124186792,"theta":-0.04255024905063093,"vega":0.07338148651073259,"rho":-0.026251949482380302,"breakevenPct":4.166350149568956},{"delta":0.5,"premium":2.531736745921625,"strike":66.46706711955214,"iv":0.3237285177732077,"gamma":0.06642731426601904,"theta":-0.03717916692609437,"vega":0.07385803556670681,"rho":-0.02897902476164993,"breakevenPct":3.1429626213747754},{"delta":0.55,"premium":2.6749405469678957,"strike":67.12485136741974,"iv":0.29279179548156953,"gamma":0.07253686087990488,"theta":-0.03287586206896551,"vega":0.07348799048751485,"rho":-0.03172278210489957,"breakevenPct":2.3634133912258175},{"delta":0.6,"premium":2.9127526753864443,"strike":67.71938168846611,"iv":0.2756098692033294,"gamma":0.07509334126040428,"theta":-0.029427586206896554,"vega":0.07152604042806184,"rho":-0.03456127266817953,"breakevenPct":1.8230131600065782},{"delta":0.65,"premium":3.337302839116719,"strike":68.41640378548895,"iv":0.27166403785488963,"gamma":0.07309369085173502,"theta":-0.02717539432176656,"vega":0.06864290220820189,"rho":-0.037500160382404744,"breakevenPct":1.410239438914969},{"delta":0.7,"premium":3.96794990723562,"strike":69.24118738404452,"iv":0.2798395176252319,"gamma":0.06667050092764379,"theta":-0.025769387755102045,"vega":0.06452523191094621,"rho":-0.040554744084425345,"breakevenPct":1.1161377415408347},{"delta":0.75,"premium":5.39438559322034,"strike":70.77118644067797,"iv":0.32433262711864413,"gamma":0.05385211864406779,"theta":-0.027030508474576276,"vega":0.059081779661016944,"rho":-0.04416973433145788,"breakevenPct":0.9592473148649916},{"delta":0.8,"premium":5.4907542579075415,"strike":71.13625304136252,"iv":0.28961070559610685,"gamma":0.05234209245742094,"theta":-0.019866666666666644,"vega":0.05203114355231143,"rho":-0.04685193778629339,"breakevenPct":0.5521909052340774},{"delta":0.85,"premium":18.416641221374043,"strike":83.8793893129771,"iv":0.6770436641221372,"gamma":0.026143206106870234,"theta":-0.03948824427480915,"vega":0.04299786259541985,"rho":-0.059454758584970686,"breakevenPct":0.829043945458195},{"delta":0.9,"premium":17.603947368421043,"strike":83.28947368421052,"iv":0.6065789473684207,"gamma":0.01787631578947369,"theta":-0.029165789473684183,"vega":0.032076315789473675,"rho":-0.061336438960090216,"breakevenPct":0.6135434025147717}]}},"errors":["fundamentals:provider_http_429"],"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"}}