{"symbol":"JBSS","url":"https://intraalpha.com/companies/JBSS","capturedAt":"2026-10-23T01:38:46.924Z","state":"partial","quote":{"symbol":"JBSS","last_price":68.27,"prev_close":65.71,"regular_close":68.27,"change":2.56,"change_pct":3.8959,"regular_change":2.56,"regular_change_pct":3.8959,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":72.93,"bid_size":100,"ask_size":100,"volume":115268,"vwap":67.722987,"open":65.89,"high":68.4,"low":65.58,"close":68.27,"trade_count":4176,"last_trade_at":"2026-10-22T20:00:04.738847244Z","last_quote_at":"2026-10-22T23:55:30.162315998Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:46.158281768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.704Z","bars":[{"c":66.2,"h":66.2,"l":66.2,"n":8,"o":66.2,"t":"2026-10-16T12:55:00Z","v":519,"vw":66.2},{"c":66.2,"h":66.2,"l":66.2,"n":7,"o":66.2,"t":"2026-10-16T13:00:00Z","v":521,"vw":66.2},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-10-16T13:05:00Z","v":100,"vw":66.7},{"c":66.42,"h":67.175,"l":66.21,"n":10,"o":66.22,"t":"2026-10-16T13:30:00Z","v":2703,"vw":66.47691},{"c":66.38,"h":66.385,"l":66.28,"n":49,"o":66.37,"t":"2026-10-16T13:40:00Z","v":1762,"vw":66.357},{"c":66.88,"h":66.88,"l":66.5,"n":27,"o":66.5,"t":"2026-10-16T13:45:00Z","v":629,"vw":66.766905},{"c":67.1,"h":67.336,"l":67.1,"n":9,"o":67.336,"t":"2026-10-16T13:55:00Z","v":298,"vw":67.228498},{"c":67.19,"h":67.19,"l":67.19,"n":41,"o":67.19,"t":"2026-10-16T14:00:00Z","v":670,"vw":67.19},{"c":66.95,"h":66.95,"l":66.95,"n":15,"o":66.95,"t":"2026-10-16T14:05:00Z","v":497,"vw":66.95},{"c":66.66,"h":66.93,"l":66.66,"n":27,"o":66.93,"t":"2026-10-16T14:15:00Z","v":550,"vw":66.795},{"c":66.58,"h":66.58,"l":66.58,"n":4,"o":66.58,"t":"2026-10-16T14:20:00Z","v":362,"vw":66.58},{"c":66.91,"h":67.01,"l":66.8,"n":49,"o":66.8,"t":"2026-10-16T14:30:00Z","v":1703,"vw":66.878333},{"c":66.815,"h":66.815,"l":66.815,"n":3,"o":66.815,"t":"2026-10-16T14:35:00Z","v":104,"vw":66.815},{"c":66.715,"h":67.0293,"l":66.715,"n":33,"o":66.845,"t":"2026-10-16T14:45:00Z","v":4030,"vw":66.969987},{"c":66.715,"h":66.715,"l":66.35,"n":15,"o":66.35,"t":"2026-10-16T14:50:00Z","v":10707,"vw":66.366919},{"c":67.08,"h":67.08,"l":66.92,"n":85,"o":66.92,"t":"2026-10-16T15:05:00Z","v":1868,"vw":67.008885},{"c":66.83,"h":67.1,"l":66.83,"n":140,"o":67.1,"t":"2026-10-16T15:10:00Z","v":3700,"vw":66.967222},{"c":66.8,"h":66.8,"l":66.79,"n":21,"o":66.79,"t":"2026-10-16T15:15:00Z","v":527,"vw":66.796633},{"c":66.74,"h":66.74,"l":66.37,"n":26,"o":66.41,"t":"2026-10-16T15:45:00Z","v":830,"vw":66.506667},{"c":66.38,"h":66.45,"l":66.24,"n":62,"o":66.45,"t":"2026-10-16T16:00:00Z","v":1619,"vw":66.386471},{"c":66.26,"h":66.28,"l":66.26,"n":18,"o":66.28,"t":"2026-10-16T16:10:00Z","v":310,"vw":66.27},{"c":66.3875,"h":66.43,"l":66.33,"n":58,"o":66.33,"t":"2026-10-16T16:15:00Z","v":2273,"vw":66.405965},{"c":66.458,"h":66.458,"l":66.458,"n":8,"o":66.458,"t":"2026-10-16T16:20:00Z","v":1005,"vw":66.458},{"c":66.2,"h":66.23,"l":66.2,"n":20,"o":66.23,"t":"2026-10-16T16:40:00Z","v":1343,"vw":66.204525},{"c":66.24,"h":66.345,"l":66.24,"n":15,"o":66.345,"t":"2026-10-16T17:00:00Z","v":428,"vw":66.2925},{"c":66.38,"h":66.38,"l":66.38,"n":4,"o":66.38,"t":"2026-10-16T17:10:00Z","v":108,"vw":66.38},{"c":66.3775,"h":66.47,"l":66.3775,"n":93,"o":66.46,"t":"2026-10-16T17:25:00Z","v":3564,"vw":66.440886},{"c":66.3201,"h":66.325,"l":66.28,"n":23,"o":66.28,"t":"2026-10-16T17:30:00Z","v":1777,"vw":66.3144},{"c":66.2,"h":66.2,"l":66.2,"n":18,"o":66.2,"t":"2026-10-16T17:35:00Z","v":498,"vw":66.2},{"c":66.1,"h":66.1,"l":66.1,"n":10,"o":66.1,"t":"2026-10-16T17:55:00Z","v":241,"vw":66.1},{"c":65.99,"h":66.11,"l":65.99,"n":43,"o":66.1,"t":"2026-10-16T18:00:00Z","v":2063,"vw":66.087088},{"c":65.985,"h":65.985,"l":65.985,"n":6,"o":65.985,"t":"2026-10-16T18:10:00Z","v":487,"vw":65.985},{"c":66.005,"h":66.005,"l":65.91,"n":7,"o":65.91,"t":"2026-10-16T18:15:00Z","v":419,"vw":65.973333},{"c":66.2,"h":66.2,"l":66.02,"n":39,"o":66.02,"t":"2026-10-16T18:20:00Z","v":976,"vw":66.115},{"c":66.315,"h":66.315,"l":66.2529,"n":9,"o":66.2529,"t":"2026-10-16T18:25:00Z","v":586,"vw":66.296316},{"c":66.18,"h":66.25,"l":66.18,"n":37,"o":66.25,"t":"2026-10-16T18:30:00Z","v":1405,"vw":66.201097},{"c":66.19,"h":66.19,"l":66.09,"n":57,"o":66.09,"t":"2026-10-16T18:40:00Z","v":1688,"vw":66.1114},{"c":66.19,"h":66.19,"l":66.19,"n":6,"o":66.19,"t":"2026-10-16T18:45:00Z","v":106,"vw":66.19},{"c":66.08,"h":66.195,"l":66.08,"n":39,"o":66.09,"t":"2026-10-16T18:55:00Z","v":1996,"vw":66.15949},{"c":66.07,"h":66.07,"l":66.07,"n":8,"o":66.07,"t":"2026-10-16T19:00:00Z","v":150,"vw":66.07},{"c":66.135,"h":66.135,"l":66.1275,"n":16,"o":66.1275,"t":"2026-10-16T19:05:00Z","v":553,"vw":66.1335},{"c":66.22,"h":66.22,"l":66.21,"n":27,"o":66.21,"t":"2026-10-16T19:10:00Z","v":469,"vw":66.215},{"c":66.235,"h":66.235,"l":66.14,"n":20,"o":66.14,"t":"2026-10-16T19:20:00Z","v":691,"vw":66.19},{"c":66.24,"h":66.24,"l":66.235,"n":22,"o":66.235,"t":"2026-10-16T19:25:00Z","v":385,"vw":66.2375},{"c":66.52,"h":66.5875,"l":66.31,"n":117,"o":66.31,"t":"2026-10-16T19:30:00Z","v":3767,"vw":66.397619},{"c":66.485,"h":66.605,"l":66.35,"n":53,"o":66.605,"t":"2026-10-16T19:35:00Z","v":2461,"vw":66.449293},{"c":66.63,"h":66.665,"l":66.42,"n":54,"o":66.485,"t":"2026-10-16T19:40:00Z","v":1924,"vw":66.575},{"c":66.47,"h":66.65,"l":66.44,"n":140,"o":66.63,"t":"2026-10-16T19:45:00Z","v":3860,"vw":66.529201},{"c":66.365,"h":66.63,"l":66.365,"n":196,"o":66.54,"t":"2026-10-16T19:50:00Z","v":9305,"vw":66.500439},{"c":66.69,"h":66.72,"l":66.44,"n":347,"o":66.55,"t":"2026-10-16T19:55:00Z","v":13232,"vw":66.636982},{"c":66.76,"h":66.76,"l":66.76,"n":24,"o":66.76,"t":"2026-10-16T20:00:00Z","v":28017,"vw":66.76},{"c":66.8,"h":66.8,"l":66.8,"n":5,"o":66.8,"t":"2026-10-19T09:45:00Z","v":504,"vw":66.8},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-10-19T10:05:00Z","v":500,"vw":66.8},{"c":66.5,"h":66.5,"l":66.5,"n":9,"o":66.5,"t":"2026-10-19T11:45:00Z","v":508,"vw":66.5},{"c":66.69,"h":66.69,"l":66.07,"n":37,"o":66.35,"t":"2026-10-19T13:30:00Z","v":2027,"vw":66.39209},{"c":66.6979,"h":66.6979,"l":66.01,"n":14,"o":66.01,"t":"2026-10-19T13:50:00Z","v":702,"vw":66.572371},{"c":66.24,"h":66.3,"l":66.24,"n":48,"o":66.25,"t":"2026-10-19T14:00:00Z","v":3537,"vw":66.2905},{"c":66.07,"h":66.07,"l":66.07,"n":15,"o":66.07,"t":"2026-10-19T14:05:00Z","v":448,"vw":66.07},{"c":66.07,"h":66.07,"l":66,"n":33,"o":66.05,"t":"2026-10-19T14:15:00Z","v":1231,"vw":66.047685},{"c":66.2,"h":66.2,"l":66.2,"n":40,"o":66.2,"t":"2026-10-19T14:20:00Z","v":907,"vw":66.2},{"c":66.185,"h":66.27,"l":66.18,"n":19,"o":66.21,"t":"2026-10-19T14:25:00Z","v":609,"vw":66.206255},{"c":66.25,"h":66.25,"l":66.14,"n":24,"o":66.14,"t":"2026-10-19T14:30:00Z","v":684,"vw":66.200328},{"c":66.29,"h":66.29,"l":66.23,"n":33,"o":66.23,"t":"2026-10-19T14:35:00Z","v":2356,"vw":66.236537},{"c":66.265,"h":66.27,"l":66.265,"n":16,"o":66.27,"t":"2026-10-19T14:45:00Z","v":350,"vw":66.2675},{"c":66.13,"h":66.215,"l":65.99,"n":25,"o":66.215,"t":"2026-10-19T14:50:00Z","v":666,"vw":66.095},{"c":66.1,"h":66.1,"l":65.92,"n":75,"o":66.04,"t":"2026-10-19T14:55:00Z","v":2379,"vw":66.033925},{"c":66.15,"h":66.15,"l":66.15,"n":7,"o":66.15,"t":"2026-10-19T15:00:00Z","v":176,"vw":66.15},{"c":66.2,"h":66.215,"l":66.2,"n":23,"o":66.215,"t":"2026-10-19T15:05:00Z","v":585,"vw":66.209167},{"c":66.305,"h":66.44,"l":66.27,"n":79,"o":66.27,"t":"2026-10-19T15:10:00Z","v":2760,"vw":66.34883},{"c":66.365,"h":66.365,"l":66.365,"n":23,"o":66.365,"t":"2026-10-19T15:15:00Z","v":423,"vw":66.365},{"c":66.11,"h":66.19,"l":66.11,"n":54,"o":66.19,"t":"2026-10-19T15:20:00Z","v":1071,"vw":66.14},{"c":66.195,"h":66.195,"l":66.195,"n":11,"o":66.195,"t":"2026-10-19T15:40:00Z","v":121,"vw":66.195},{"c":66.195,"h":66.195,"l":66.195,"n":2,"o":66.195,"t":"2026-10-19T15:45:00Z","v":101,"vw":66.195},{"c":66.17,"h":66.17,"l":66.17,"n":58,"o":66.17,"t":"2026-10-19T15:50:00Z","v":979,"vw":66.17},{"c":66.355,"h":66.355,"l":66.355,"n":9,"o":66.355,"t":"2026-10-19T15:55:00Z","v":172,"vw":66.355},{"c":66.19,"h":66.24,"l":66.19,"n":52,"o":66.24,"t":"2026-10-19T16:05:00Z","v":2030,"vw":66.214602},{"c":66.025,"h":66.025,"l":66.025,"n":20,"o":66.025,"t":"2026-10-19T16:20:00Z","v":311,"vw":66.025},{"c":66.015,"h":66.085,"l":66.015,"n":53,"o":66.015,"t":"2026-10-19T16:30:00Z","v":1136,"vw":66.0425},{"c":65.95,"h":65.95,"l":65.95,"n":8,"o":65.95,"t":"2026-10-19T16:35:00Z","v":109,"vw":65.95},{"c":65.92,"h":65.92,"l":65.92,"n":8,"o":65.92,"t":"2026-10-19T16:45:00Z","v":209,"vw":65.92},{"c":65.94,"h":65.94,"l":65.94,"n":38,"o":65.94,"t":"2026-10-19T16:55:00Z","v":805,"vw":65.94},{"c":65.87,"h":65.88,"l":65.87,"n":23,"o":65.88,"t":"2026-10-19T17:00:00Z","v":399,"vw":65.875},{"c":65.765,"h":65.765,"l":65.765,"n":10,"o":65.765,"t":"2026-10-19T17:10:00Z","v":138,"vw":65.765},{"c":65.74,"h":65.74,"l":65.74,"n":4,"o":65.74,"t":"2026-10-19T17:20:00Z","v":103,"vw":65.74},{"c":65.925,"h":65.98,"l":65.89,"n":58,"o":65.89,"t":"2026-10-19T17:25:00Z","v":1486,"vw":65.928333},{"c":65.81,"h":65.88,"l":65.81,"n":35,"o":65.88,"t":"2026-10-19T17:30:00Z","v":785,"vw":65.838986},{"c":65.81,"h":65.81,"l":65.81,"n":11,"o":65.81,"t":"2026-10-19T17:35:00Z","v":288,"vw":65.81},{"c":65.83,"h":65.83,"l":65.83,"n":15,"o":65.83,"t":"2026-10-19T17:40:00Z","v":168,"vw":65.83},{"c":65.96,"h":65.96,"l":65.93,"n":38,"o":65.93,"t":"2026-10-19T17:45:00Z","v":3198,"vw":65.932626},{"c":65.93,"h":65.93,"l":65.93,"n":7,"o":65.93,"t":"2026-10-19T17:55:00Z","v":190,"vw":65.93},{"c":65.94,"h":65.95,"l":65.94,"n":39,"o":65.95,"t":"2026-10-19T18:00:00Z","v":795,"vw":65.945},{"c":66.065,"h":66.065,"l":65.78,"n":9,"o":65.78,"t":"2026-10-19T18:05:00Z","v":310,"vw":65.888365},{"c":65.95,"h":65.95,"l":65.945,"n":20,"o":65.945,"t":"2026-10-19T18:15:00Z","v":252,"vw":65.9475},{"c":65.89,"h":65.92,"l":65.83,"n":65,"o":65.83,"t":"2026-10-19T18:20:00Z","v":1168,"vw":65.885},{"c":65.85,"h":65.85,"l":65.85,"n":10,"o":65.85,"t":"2026-10-19T18:25:00Z","v":238,"vw":65.85},{"c":65.85,"h":65.85,"l":65.85,"n":29,"o":65.85,"t":"2026-10-19T18:35:00Z","v":365,"vw":65.85},{"c":65.94,"h":65.95,"l":65.94,"n":44,"o":65.95,"t":"2026-10-19T18:45:00Z","v":1174,"vw":65.94289},{"c":65.8532,"h":65.87,"l":65.825,"n":63,"o":65.87,"t":"2026-10-19T18:50:00Z","v":1367,"vw":65.849448},{"c":65.84,"h":65.84,"l":65.84,"n":19,"o":65.84,"t":"2026-10-19T18:55:00Z","v":273,"vw":65.84},{"c":65.915,"h":65.955,"l":65.83,"n":59,"o":65.83,"t":"2026-10-19T19:00:00Z","v":1369,"vw":65.924894},{"c":65.835,"h":65.835,"l":65.82,"n":20,"o":65.82,"t":"2026-10-19T19:05:00Z","v":396,"vw":65.828333},{"c":65.76,"h":65.78,"l":65.76,"n":31,"o":65.78,"t":"2026-10-19T19:10:00Z","v":510,"vw":65.77},{"c":65.92,"h":65.98,"l":65.7739,"n":189,"o":65.825,"t":"2026-10-19T19:15:00Z","v":13019,"vw":65.869995},{"c":65.655,"h":65.895,"l":65.655,"n":99,"o":65.895,"t":"2026-10-19T19:20:00Z","v":1950,"vw":65.804675},{"c":65.795,"h":65.795,"l":65.655,"n":18,"o":65.655,"t":"2026-10-19T19:25:00Z","v":261,"vw":65.725},{"c":65.76,"h":65.82,"l":65.73,"n":98,"o":65.82,"t":"2026-10-19T19:30:00Z","v":2464,"vw":65.7625},{"c":65.68,"h":65.69,"l":65.68,"n":40,"o":65.69,"t":"2026-10-19T19:35:00Z","v":372,"vw":65.685},{"c":65.65,"h":65.66,"l":65.65,"n":35,"o":65.66,"t":"2026-10-19T19:40:00Z","v":752,"vw":65.656667},{"c":65.77,"h":65.88,"l":65.73,"n":86,"o":65.73,"t":"2026-10-19T19:45:00Z","v":3295,"vw":65.785075},{"c":65.77,"h":65.84,"l":65.7,"n":151,"o":65.7,"t":"2026-10-19T19:50:00Z","v":4139,"vw":65.799525},{"c":65.735,"h":65.835,"l":65.66,"n":362,"o":65.76,"t":"2026-10-19T19:55:00Z","v":9138,"vw":65.73314},{"c":65.73,"h":65.73,"l":65.73,"n":27,"o":65.73,"t":"2026-10-19T20:00:00Z","v":16568,"vw":65.73},{"c":65.9,"h":65.9,"l":65.9,"n":6,"o":65.9,"t":"2026-10-20T09:50:00Z","v":505,"vw":65.9},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-20T10:00:00Z","v":500,"vw":65.9},{"c":66.11,"h":66.11,"l":66.11,"n":12,"o":66.11,"t":"2026-10-20T11:35:00Z","v":697,"vw":66.11},{"c":66.32,"h":66.32,"l":65.95,"n":12,"o":65.95,"t":"2026-10-20T13:30:00Z","v":2156,"vw":65.967987},{"c":66.05,"h":66.05,"l":65.94,"n":35,"o":66.05,"t":"2026-10-20T13:35:00Z","v":1810,"vw":66.041406},{"c":66.94,"h":66.94,"l":66.115,"n":23,"o":66.115,"t":"2026-10-20T13:45:00Z","v":1055,"vw":66.450987},{"c":66.555,"h":66.555,"l":66.555,"n":4,"o":66.555,"t":"2026-10-20T13:50:00Z","v":181,"vw":66.555},{"c":66.13,"h":66.205,"l":66.13,"n":19,"o":66.205,"t":"2026-10-20T14:05:00Z","v":565,"vw":66.185},{"c":65.87,"h":65.87,"l":65.86,"n":34,"o":65.87,"t":"2026-10-20T14:10:00Z","v":1616,"vw":65.863359},{"c":65.92,"h":65.92,"l":65.92,"n":52,"o":65.92,"t":"2026-10-20T14:20:00Z","v":910,"vw":65.92},{"c":66,"h":66,"l":66,"n":6,"o":66,"t":"2026-10-20T14:25:00Z","v":119,"vw":66},{"c":66.13,"h":66.13,"l":66.13,"n":38,"o":66.13,"t":"2026-10-20T14:30:00Z","v":743,"vw":66.13},{"c":66.03,"h":66.04,"l":66.02,"n":28,"o":66.04,"t":"2026-10-20T14:35:00Z","v":1041,"vw":66.030099},{"c":66.04,"h":66.04,"l":66.04,"n":4,"o":66.04,"t":"2026-10-20T14:40:00Z","v":119,"vw":66.04},{"c":65.9221,"h":66.41,"l":65.9221,"n":7,"o":66.41,"t":"2026-10-20T14:55:00Z","v":879,"vw":66.041678},{"c":65.9,"h":65.99,"l":65.9,"n":55,"o":65.99,"t":"2026-10-20T15:00:00Z","v":1925,"vw":65.945},{"c":66.05,"h":66.08,"l":65.915,"n":58,"o":65.915,"t":"2026-10-20T15:05:00Z","v":2164,"vw":65.966237},{"c":66.12,"h":66.12,"l":66.12,"n":25,"o":66.12,"t":"2026-10-20T15:15:00Z","v":664,"vw":66.12},{"c":66.05,"h":66.11,"l":66.05,"n":40,"o":66.11,"t":"2026-10-20T15:20:00Z","v":1544,"vw":66.098571},{"c":65.95,"h":65.95,"l":65.95,"n":5,"o":65.95,"t":"2026-10-20T15:25:00Z","v":113,"vw":65.95},{"c":65.93,"h":65.93,"l":65.93,"n":14,"o":65.93,"t":"2026-10-20T15:30:00Z","v":246,"vw":65.93},{"c":65.95,"h":65.99,"l":65.95,"n":48,"o":65.99,"t":"2026-10-20T15:35:00Z","v":2287,"vw":65.959833},{"c":66.12,"h":66.12,"l":65.9501,"n":28,"o":65.9501,"t":"2026-10-20T15:40:00Z","v":1021,"vw":66.000366},{"c":65.95,"h":65.95,"l":65.95,"n":3,"o":65.95,"t":"2026-10-20T15:45:00Z","v":102,"vw":65.95},{"c":66.15,"h":66.15,"l":65.95,"n":68,"o":65.95,"t":"2026-10-20T16:00:00Z","v":4633,"vw":65.959193},{"c":66.1,"h":66.1,"l":66.1,"n":13,"o":66.1,"t":"2026-10-20T16:15:00Z","v":332,"vw":66.1},{"c":65.98,"h":66,"l":65.98,"n":41,"o":66,"t":"2026-10-20T16:20:00Z","v":1152,"vw":65.99},{"c":65.98,"h":66.065,"l":65.95,"n":49,"o":65.95,"t":"2026-10-20T16:25:00Z","v":1308,"vw":65.983},{"c":66.2299,"h":66.24,"l":66.115,"n":30,"o":66.115,"t":"2026-10-20T16:45:00Z","v":2241,"vw":66.154645},{"c":65.93,"h":66.16,"l":65.93,"n":79,"o":66.155,"t":"2026-10-20T16:50:00Z","v":4438,"vw":66.009455},{"c":65.935,"h":65.94,"l":65.935,"n":34,"o":65.94,"t":"2026-10-20T17:05:00Z","v":1333,"vw":65.938753},{"c":65.925,"h":65.925,"l":65.925,"n":5,"o":65.925,"t":"2026-10-20T17:10:00Z","v":501,"vw":65.925},{"c":65.93,"h":65.93,"l":65.93,"n":4,"o":65.93,"t":"2026-10-20T17:15:00Z","v":112,"vw":65.93},{"c":65.81,"h":65.81,"l":65.81,"n":39,"o":65.81,"t":"2026-10-20T17:20:00Z","v":496,"vw":65.81},{"c":65.92,"h":65.94,"l":65.92,"n":27,"o":65.92,"t":"2026-10-20T17:30:00Z","v":819,"vw":65.927287},{"c":65.82,"h":65.93,"l":65.82,"n":52,"o":65.83,"t":"2026-10-20T17:50:00Z","v":1462,"vw":65.851515},{"c":65.89,"h":65.91,"l":65.84,"n":78,"o":65.84,"t":"2026-10-20T18:00:00Z","v":3617,"vw":65.884476},{"c":65.89,"h":65.89,"l":65.89,"n":15,"o":65.89,"t":"2026-10-20T18:05:00Z","v":541,"vw":65.89},{"c":65.915,"h":65.946,"l":65.915,"n":15,"o":65.915,"t":"2026-10-20T18:10:00Z","v":2237,"vw":65.943102},{"c":65.93,"h":65.93,"l":65.93,"n":7,"o":65.93,"t":"2026-10-20T18:20:00Z","v":149,"vw":65.93},{"c":65.75,"h":65.79,"l":65.75,"n":36,"o":65.79,"t":"2026-10-20T18:25:00Z","v":1059,"vw":65.784286},{"c":65.75,"h":65.87,"l":65.75,"n":72,"o":65.75,"t":"2026-10-20T18:30:00Z","v":2484,"vw":65.779058},{"c":65.72,"h":65.75,"l":65.72,"n":26,"o":65.75,"t":"2026-10-20T18:35:00Z","v":382,"vw":65.735},{"c":65.7,"h":65.71,"l":65.7,"n":26,"o":65.71,"t":"2026-10-20T18:45:00Z","v":486,"vw":65.7025},{"c":65.6601,"h":65.6601,"l":65.66,"n":4,"o":65.66,"t":"2026-10-20T19:00:00Z","v":2125,"vw":65.660023},{"c":65.53,"h":65.53,"l":65.53,"n":35,"o":65.53,"t":"2026-10-20T19:10:00Z","v":556,"vw":65.53},{"c":65.64,"h":65.64,"l":65.64,"n":4,"o":65.64,"t":"2026-10-20T19:20:00Z","v":110,"vw":65.64},{"c":65.545,"h":65.622,"l":65.545,"n":88,"o":65.622,"t":"2026-10-20T19:25:00Z","v":2211,"vw":65.568353},{"c":65.61,"h":65.61,"l":65.49,"n":35,"o":65.6,"t":"2026-10-20T19:30:00Z","v":2228,"vw":65.521987},{"c":65.57,"h":65.61,"l":65.57,"n":56,"o":65.605,"t":"2026-10-20T19:35:00Z","v":1713,"vw":65.5915},{"c":65.72,"h":65.72,"l":65.58,"n":66,"o":65.6046,"t":"2026-10-20T19:40:00Z","v":2273,"vw":65.655325},{"c":65.82,"h":65.82,"l":65.56,"n":204,"o":65.62,"t":"2026-10-20T19:50:00Z","v":10063,"vw":65.617955},{"c":65.82,"h":65.82,"l":65.65,"n":262,"o":65.65,"t":"2026-10-20T19:55:00Z","v":5120,"vw":65.739023},{"c":65.73,"h":65.73,"l":65.73,"n":10,"o":65.73,"t":"2026-10-20T20:00:00Z","v":16682,"vw":65.73},{"c":65.65,"h":65.65,"l":65.65,"n":5,"o":65.65,"t":"2026-10-21T10:10:00Z","v":504,"vw":65.65},{"c":65.65,"h":65.65,"l":65.65,"n":1,"o":65.65,"t":"2026-10-21T10:20:00Z","v":500,"vw":65.65},{"c":65.34,"h":65.5,"l":65.34,"n":42,"o":65.5,"t":"2026-10-21T13:30:00Z","v":1354,"vw":65.477621},{"c":65.12,"h":65.12,"l":65.1,"n":36,"o":65.1,"t":"2026-10-21T13:35:00Z","v":1105,"vw":65.109496},{"c":65.655,"h":65.655,"l":65.1,"n":8,"o":65.1,"t":"2026-10-21T13:40:00Z","v":235,"vw":65.3775},{"c":65.25,"h":65.25,"l":65.25,"n":43,"o":65.25,"t":"2026-10-21T13:50:00Z","v":1368,"vw":65.25},{"c":65.42,"h":65.42,"l":65.42,"n":5,"o":65.42,"t":"2026-10-21T13:55:00Z","v":241,"vw":65.42},{"c":65,"h":65.22,"l":65,"n":24,"o":65.22,"t":"2026-10-21T14:00:00Z","v":660,"vw":65.109014},{"c":64.93,"h":65.3485,"l":64.93,"n":26,"o":65.3485,"t":"2026-10-21T14:05:00Z","v":1275,"vw":65.310455},{"c":65.03,"h":65.08,"l":65.02,"n":41,"o":65.08,"t":"2026-10-21T14:10:00Z","v":933,"vw":65.043333},{"c":64.805,"h":64.805,"l":64.805,"n":7,"o":64.805,"t":"2026-10-21T14:15:00Z","v":119,"vw":64.805},{"c":64.5592,"h":64.75,"l":64.5592,"n":18,"o":64.75,"t":"2026-10-21T14:20:00Z","v":469,"vw":64.6228},{"c":64.715,"h":64.75,"l":64.715,"n":45,"o":64.75,"t":"2026-10-21T14:35:00Z","v":1289,"vw":64.743636},{"c":64.72,"h":64.85,"l":64.72,"n":21,"o":64.83,"t":"2026-10-21T14:40:00Z","v":640,"vw":64.78098},{"c":64.985,"h":64.985,"l":64.71,"n":163,"o":64.71,"t":"2026-10-21T14:50:00Z","v":8800,"vw":64.825718},{"c":64.985,"h":65.09,"l":64.9825,"n":32,"o":64.985,"t":"2026-10-21T14:55:00Z","v":3189,"vw":65.00313},{"c":64.95,"h":64.985,"l":64.95,"n":36,"o":64.985,"t":"2026-10-21T15:00:00Z","v":1138,"vw":64.978},{"c":64.9,"h":64.9,"l":64.78,"n":43,"o":64.86,"t":"2026-10-21T15:05:00Z","v":1855,"vw":64.822275},{"c":64.91,"h":64.91,"l":64.91,"n":3,"o":64.91,"t":"2026-10-21T15:10:00Z","v":102,"vw":64.91},{"c":65.15,"h":65.155,"l":64.95,"n":52,"o":64.95,"t":"2026-10-21T15:25:00Z","v":1702,"vw":65.10125},{"c":65.1475,"h":65.1475,"l":65.1475,"n":10,"o":65.1475,"t":"2026-10-21T15:35:00Z","v":126,"vw":65.1475},{"c":65.155,"h":65.155,"l":65.1475,"n":44,"o":65.1475,"t":"2026-10-21T15:40:00Z","v":1938,"vw":65.153441},{"c":65.175,"h":65.175,"l":65.175,"n":13,"o":65.175,"t":"2026-10-21T15:50:00Z","v":398,"vw":65.175},{"c":65.27,"h":65.3,"l":65.25,"n":49,"o":65.3,"t":"2026-10-21T16:00:00Z","v":2228,"vw":65.283092},{"c":65.265,"h":65.265,"l":65.265,"n":4,"o":65.265,"t":"2026-10-21T16:05:00Z","v":104,"vw":65.265},{"c":65.275,"h":65.275,"l":65.26,"n":11,"o":65.26,"t":"2026-10-21T16:20:00Z","v":242,"vw":65.2675},{"c":65.26,"h":65.26,"l":65.0701,"n":19,"o":65.08,"t":"2026-10-21T16:35:00Z","v":1898,"vw":65.214157},{"c":65.26,"h":65.26,"l":65.25,"n":16,"o":65.25,"t":"2026-10-21T16:40:00Z","v":588,"vw":65.258047},{"c":65.26,"h":65.26,"l":65.0875,"n":7,"o":65.0875,"t":"2026-10-21T16:45:00Z","v":318,"vw":65.14867},{"c":65.11,"h":65.26,"l":65.11,"n":20,"o":65.26,"t":"2026-10-21T16:50:00Z","v":692,"vw":65.21},{"c":65.175,"h":65.25,"l":65.175,"n":69,"o":65.175,"t":"2026-10-21T17:00:00Z","v":3646,"vw":65.178663},{"c":65.18,"h":65.18,"l":65.18,"n":9,"o":65.18,"t":"2026-10-21T17:05:00Z","v":331,"vw":65.18},{"c":65.185,"h":65.185,"l":65.18,"n":10,"o":65.18,"t":"2026-10-21T17:20:00Z","v":234,"vw":65.1825},{"c":65.1,"h":65.1,"l":65.1,"n":32,"o":65.1,"t":"2026-10-21T17:30:00Z","v":709,"vw":65.1},{"c":65.135,"h":65.135,"l":65.135,"n":8,"o":65.135,"t":"2026-10-21T17:35:00Z","v":147,"vw":65.135},{"c":65.14,"h":65.14,"l":65.14,"n":22,"o":65.14,"t":"2026-10-21T17:40:00Z","v":463,"vw":65.14},{"c":65.465,"h":65.465,"l":65.11,"n":91,"o":65.19,"t":"2026-10-21T17:45:00Z","v":6351,"vw":65.264221},{"c":65.45,"h":65.45,"l":65.45,"n":8,"o":65.45,"t":"2026-10-21T18:10:00Z","v":154,"vw":65.45},{"c":65.32,"h":65.475,"l":65.32,"n":25,"o":65.32,"t":"2026-10-21T18:20:00Z","v":923,"vw":65.3775},{"c":65.22,"h":65.33,"l":65.21,"n":70,"o":65.31,"t":"2026-10-21T18:25:00Z","v":3448,"vw":65.269127},{"c":65.405,"h":65.4175,"l":65.33,"n":54,"o":65.33,"t":"2026-10-21T18:30:00Z","v":1346,"vw":65.379315},{"c":65.35,"h":65.37,"l":65.34,"n":37,"o":65.36,"t":"2026-10-21T18:40:00Z","v":2164,"vw":65.361797},{"c":65.385,"h":65.54,"l":65.385,"n":107,"o":65.44,"t":"2026-10-21T18:45:00Z","v":6326,"vw":65.447486},{"c":65.23,"h":65.23,"l":65.21,"n":16,"o":65.21,"t":"2026-10-21T19:00:00Z","v":320,"vw":65.221701},{"c":65.225,"h":65.265,"l":65.04,"n":53,"o":65.04,"t":"2026-10-21T19:05:00Z","v":1748,"vw":65.185575},{"c":65.195,"h":65.3323,"l":65.0795,"n":67,"o":65.0795,"t":"2026-10-21T19:20:00Z","v":762,"vw":65.236037},{"c":65.35,"h":65.35,"l":65.195,"n":57,"o":65.195,"t":"2026-10-21T19:25:00Z","v":792,"vw":65.24977},{"c":65.325,"h":65.325,"l":65.325,"n":21,"o":65.325,"t":"2026-10-21T19:30:00Z","v":402,"vw":65.325},{"c":65.51,"h":65.51,"l":65.51,"n":46,"o":65.51,"t":"2026-10-21T19:35:00Z","v":1105,"vw":65.51},{"c":65.53,"h":65.53,"l":65.53,"n":18,"o":65.53,"t":"2026-10-21T19:40:00Z","v":237,"vw":65.53},{"c":65.48,"h":65.48,"l":65.48,"n":34,"o":65.48,"t":"2026-10-21T19:45:00Z","v":492,"vw":65.48},{"c":65.655,"h":65.73,"l":65.465,"n":184,"o":65.465,"t":"2026-10-21T19:50:00Z","v":5160,"vw":65.596028},{"c":65.67,"h":65.72,"l":65.57,"n":396,"o":65.585,"t":"2026-10-21T19:55:00Z","v":8872,"vw":65.661101},{"c":65.71,"h":65.71,"l":65.71,"n":26,"o":65.71,"t":"2026-10-21T20:00:00Z","v":18657,"vw":65.71},{"c":65.6,"h":65.6,"l":65.6,"n":19,"o":65.6,"t":"2026-10-22T10:55:00Z","v":1087,"vw":65.6},{"c":65.89,"h":65.89,"l":65.89,"n":7,"o":65.89,"t":"2026-10-22T13:30:00Z","v":415,"vw":65.89},{"c":66,"h":66.35,"l":65.95,"n":48,"o":65.95,"t":"2026-10-22T13:35:00Z","v":2513,"vw":66.138838},{"c":65.58,"h":65.58,"l":65.58,"n":9,"o":65.58,"t":"2026-10-22T13:40:00Z","v":296,"vw":65.58},{"c":66.29,"h":66.29,"l":66.29,"n":22,"o":66.29,"t":"2026-10-22T13:45:00Z","v":748,"vw":66.29},{"c":66.265,"h":66.35,"l":66.26,"n":69,"o":66.26,"t":"2026-10-22T13:50:00Z","v":5274,"vw":66.322756},{"c":66.3,"h":66.3,"l":66.3,"n":3,"o":66.3,"t":"2026-10-22T14:00:00Z","v":192,"vw":66.3},{"c":66.36,"h":66.36,"l":66.36,"n":2,"o":66.36,"t":"2026-10-22T14:05:00Z","v":369,"vw":66.36},{"c":66.58,"h":66.58,"l":66.58,"n":2,"o":66.58,"t":"2026-10-22T14:20:00Z","v":126,"vw":66.58},{"c":66.585,"h":66.585,"l":66.585,"n":14,"o":66.585,"t":"2026-10-22T14:30:00Z","v":583,"vw":66.585},{"c":66.585,"h":66.585,"l":66.585,"n":15,"o":66.585,"t":"2026-10-22T14:35:00Z","v":217,"vw":66.585},{"c":66.95,"h":66.95,"l":66.79,"n":29,"o":66.79,"t":"2026-10-22T14:45:00Z","v":589,"vw":66.846358},{"c":66.9,"h":66.92,"l":66.9,"n":59,"o":66.91,"t":"2026-10-22T15:00:00Z","v":1911,"vw":66.908333},{"c":67,"h":67,"l":67,"n":35,"o":67,"t":"2026-10-22T15:10:00Z","v":699,"vw":67},{"c":67.295,"h":67.295,"l":67.24,"n":12,"o":67.24,"t":"2026-10-22T15:15:00Z","v":465,"vw":67.26375},{"c":67.3,"h":67.3,"l":67.3,"n":4,"o":67.3,"t":"2026-10-22T15:25:00Z","v":133,"vw":67.3},{"c":67.245,"h":67.255,"l":67,"n":107,"o":67.15,"t":"2026-10-22T15:35:00Z","v":4322,"vw":67.155612},{"c":67.32,"h":67.32,"l":67.32,"n":8,"o":67.32,"t":"2026-10-22T16:00:00Z","v":548,"vw":67.32},{"c":67.365,"h":67.365,"l":67.3625,"n":38,"o":67.3625,"t":"2026-10-22T16:15:00Z","v":869,"vw":67.364583},{"c":67.4,"h":67.4,"l":67.39,"n":56,"o":67.39,"t":"2026-10-22T16:20:00Z","v":1513,"vw":67.3925},{"c":67.53,"h":67.535,"l":67.48,"n":53,"o":67.48,"t":"2026-10-22T16:25:00Z","v":2865,"vw":67.513072},{"c":67.445,"h":67.49,"l":67.445,"n":54,"o":67.4701,"t":"2026-10-22T16:35:00Z","v":7464,"vw":67.462215},{"c":67.63,"h":67.705,"l":67.62,"n":88,"o":67.62,"t":"2026-10-22T16:50:00Z","v":2256,"vw":67.65017},{"c":67.665,"h":67.665,"l":67.665,"n":11,"o":67.665,"t":"2026-10-22T17:00:00Z","v":407,"vw":67.665},{"c":67.53,"h":67.56,"l":67.53,"n":22,"o":67.56,"t":"2026-10-22T17:05:00Z","v":1003,"vw":67.548571},{"c":67.3,"h":67.39,"l":67.3,"n":35,"o":67.39,"t":"2026-10-22T17:15:00Z","v":906,"vw":67.330521},{"c":67.335,"h":67.335,"l":67.33,"n":23,"o":67.33,"t":"2026-10-22T17:20:00Z","v":1006,"vw":67.334411},{"c":67.46,"h":67.46,"l":67.46,"n":6,"o":67.46,"t":"2026-10-22T17:50:00Z","v":108,"vw":67.46},{"c":67.58,"h":67.58,"l":67.57,"n":34,"o":67.57,"t":"2026-10-22T17:55:00Z","v":833,"vw":67.576667},{"c":67.7,"h":67.78,"l":67.7,"n":47,"o":67.78,"t":"2026-10-22T18:00:00Z","v":714,"vw":67.762},{"c":67.785,"h":67.785,"l":67.72,"n":46,"o":67.72,"t":"2026-10-22T18:05:00Z","v":1608,"vw":67.737797},{"c":67.88,"h":67.88,"l":67.795,"n":46,"o":67.795,"t":"2026-10-22T18:10:00Z","v":1597,"vw":67.838399},{"c":67.965,"h":67.965,"l":67.9,"n":34,"o":67.9,"t":"2026-10-22T18:15:00Z","v":745,"vw":67.943333},{"c":67.84,"h":68.03,"l":67.84,"n":42,"o":68.03,"t":"2026-10-22T18:20:00Z","v":3759,"vw":67.859439},{"c":67.9,"h":68.0125,"l":67.8,"n":75,"o":68.0125,"t":"2026-10-22T18:25:00Z","v":3466,"vw":67.842325},{"c":67.865,"h":67.865,"l":67.865,"n":13,"o":67.865,"t":"2026-10-22T18:30:00Z","v":275,"vw":67.865},{"c":67.73,"h":67.73,"l":67.73,"n":20,"o":67.73,"t":"2026-10-22T18:35:00Z","v":460,"vw":67.73},{"c":67.69,"h":67.69,"l":67.69,"n":16,"o":67.69,"t":"2026-10-22T18:40:00Z","v":469,"vw":67.69},{"c":67.65,"h":67.65,"l":67.6301,"n":17,"o":67.6301,"t":"2026-10-22T18:50:00Z","v":715,"vw":67.635075},{"c":67.9315,"h":67.99,"l":67.89,"n":72,"o":67.89,"t":"2026-10-22T19:00:00Z","v":2578,"vw":67.947619},{"c":67.98,"h":67.99,"l":67.98,"n":28,"o":67.99,"t":"2026-10-22T19:05:00Z","v":2333,"vw":67.989465},{"c":68.065,"h":68.065,"l":68.065,"n":7,"o":68.065,"t":"2026-10-22T19:10:00Z","v":154,"vw":68.065},{"c":68.0324,"h":68.0324,"l":67.93,"n":33,"o":67.93,"t":"2026-10-22T19:15:00Z","v":615,"vw":67.9812},{"c":68.11,"h":68.11,"l":67.995,"n":117,"o":67.995,"t":"2026-10-22T19:20:00Z","v":2869,"vw":68.051772},{"c":68.05,"h":68.06,"l":68.05,"n":38,"o":68.06,"t":"2026-10-22T19:25:00Z","v":706,"vw":68.057059},{"c":68.055,"h":68.055,"l":68.055,"n":27,"o":68.055,"t":"2026-10-22T19:30:00Z","v":313,"vw":68.055},{"c":68.24,"h":68.24,"l":68.17,"n":64,"o":68.17,"t":"2026-10-22T19:35:00Z","v":2069,"vw":68.202563},{"c":68.285,"h":68.285,"l":68.285,"n":11,"o":68.285,"t":"2026-10-22T19:40:00Z","v":351,"vw":68.285},{"c":68.305,"h":68.305,"l":68.305,"n":16,"o":68.305,"t":"2026-10-22T19:45:00Z","v":280,"vw":68.305},{"c":68.27,"h":68.345,"l":67.96,"n":129,"o":68.315,"t":"2026-10-22T19:50:00Z","v":3593,"vw":68.245072},{"c":68.2,"h":68.4,"l":68.2,"n":294,"o":68.2725,"t":"2026-10-22T19:55:00Z","v":7050,"vw":68.295806},{"c":68.27,"h":68.27,"l":68.27,"n":23,"o":68.27,"t":"2026-10-22T20:00:00Z","v":20485,"vw":68.27}],"history":[{"c":94.01,"h":96.79,"l":93.91,"n":1754,"o":96.46,"t":"2024-10-21T04:00:00Z","v":51509,"vw":94.207387},{"c":93.5,"h":94.05,"l":93.25,"n":1744,"o":93.95,"t":"2024-10-22T04:00:00Z","v":33521,"vw":93.536166},{"c":93.08,"h":93.5156,"l":92.8,"n":1553,"o":93,"t":"2024-10-23T04:00:00Z","v":30487,"vw":93.087653},{"c":93.2,"h":93.51,"l":92.6,"n":1880,"o":92.6,"t":"2024-10-24T04:00:00Z","v":42761,"vw":93.068114},{"c":93.05,"h":94,"l":92.805,"n":2131,"o":93.74,"t":"2024-10-25T04:00:00Z","v":29723,"vw":93.129557},{"c":93.48,"h":94.52,"l":93.2201,"n":1946,"o":93.3,"t":"2024-10-28T04:00:00Z","v":25249,"vw":93.538952},{"c":93.03,"h":93.52,"l":92.85,"n":2063,"o":92.94,"t":"2024-10-29T04:00:00Z","v":35584,"vw":93.046507},{"c":92.16,"h":93.54,"l":91.86,"n":2965,"o":92.89,"t":"2024-10-30T04:00:00Z","v":60963,"vw":92.184708},{"c":82.51,"h":91.49,"l":79.07,"n":7107,"o":91.43,"t":"2024-10-31T04:00:00Z","v":195888,"vw":82.149685},{"c":85.31,"h":86.405,"l":82.12,"n":5921,"o":82.23,"t":"2024-11-01T04:00:00Z","v":99744,"vw":84.979414},{"c":83.16,"h":85.08,"l":81.81,"n":4276,"o":85.08,"t":"2024-11-04T05:00:00Z","v":80593,"vw":82.890164},{"c":84.4,"h":84.46,"l":82.595,"n":2996,"o":82.63,"t":"2024-11-05T05:00:00Z","v":56600,"vw":84.001369},{"c":87.41,"h":89.8499,"l":86.32,"n":4729,"o":86.83,"t":"2024-11-06T05:00:00Z","v":79608,"vw":87.505634},{"c":86.34,"h":87.4,"l":84.96,"n":2975,"o":87.04,"t":"2024-11-07T05:00:00Z","v":60207,"vw":86.124929},{"c":86.285,"h":87.05,"l":85.45,"n":3879,"o":86.64,"t":"2024-11-08T05:00:00Z","v":85087,"vw":86.403467},{"c":86.22,"h":87.56,"l":86.1,"n":2588,"o":86.83,"t":"2024-11-11T05:00:00Z","v":49359,"vw":86.558177},{"c":85.49,"h":86.39,"l":84.87,"n":2946,"o":86,"t":"2024-11-12T05:00:00Z","v":69634,"vw":85.45714},{"c":83.9,"h":85.72,"l":83.88,"n":2546,"o":85.72,"t":"2024-11-13T05:00:00Z","v":52974,"vw":84.381701},{"c":83.13,"h":84.65,"l":82.53,"n":2971,"o":83.71,"t":"2024-11-14T05:00:00Z","v":67039,"vw":83.103059},{"c":82.88,"h":83.55,"l":82.58,"n":2271,"o":83.55,"t":"2024-11-15T05:00:00Z","v":45621,"vw":83.021452},{"c":82.54,"h":83.7,"l":82.53,"n":2135,"o":82.94,"t":"2024-11-18T05:00:00Z","v":47695,"vw":82.885416},{"c":81.87,"h":82.995,"l":81.725,"n":3485,"o":82.07,"t":"2024-11-19T05:00:00Z","v":61910,"vw":82.031587},{"c":82.04,"h":82.41,"l":81.56,"n":3017,"o":81.56,"t":"2024-11-20T05:00:00Z","v":55429,"vw":82.039235},{"c":82.65,"h":83.2097,"l":82,"n":2731,"o":82.04,"t":"2024-11-21T05:00:00Z","v":54655,"vw":82.626017},{"c":84.09,"h":84.4,"l":82.65,"n":3420,"o":82.71,"t":"2024-11-22T05:00:00Z","v":65480,"vw":83.921136},{"c":85.75,"h":87.275,"l":84.4421,"n":3105,"o":84.73,"t":"2024-11-25T05:00:00Z","v":68770,"vw":86.029051},{"c":83.91,"h":85.88,"l":83.46,"n":4348,"o":85.5,"t":"2024-11-26T05:00:00Z","v":100604,"vw":84.406102},{"c":84.74,"h":84.895,"l":83.63,"n":4371,"o":84.26,"t":"2024-11-27T05:00:00Z","v":118979,"vw":84.260355},{"c":86.35,"h":86.5349,"l":84.48,"n":2128,"o":85.33,"t":"2024-11-29T05:00:00Z","v":42583,"vw":85.83672},{"c":87.15,"h":87.17,"l":85.19,"n":3038,"o":86.01,"t":"2024-12-02T05:00:00Z","v":57010,"vw":86.798268},{"c":88.47,"h":88.47,"l":86,"n":3317,"o":87.4,"t":"2024-12-03T05:00:00Z","v":74208,"vw":87.717186},{"c":87.54,"h":88.49,"l":86.929,"n":2749,"o":87.83,"t":"2024-12-04T05:00:00Z","v":45373,"vw":87.575863},{"c":87.26,"h":88.15,"l":86.745,"n":2429,"o":87.45,"t":"2024-12-05T05:00:00Z","v":37888,"vw":87.171723},{"c":86.3,"h":87.67,"l":85.575,"n":2844,"o":87.67,"t":"2024-12-06T05:00:00Z","v":43512,"vw":86.167611},{"c":87.93,"h":88.59,"l":86.12,"n":3008,"o":86.6,"t":"2024-12-09T05:00:00Z","v":72288,"vw":87.503216},{"c":90.58,"h":91.6,"l":87.65,"n":3407,"o":88.24,"t":"2024-12-10T05:00:00Z","v":142643,"vw":89.975643},{"c":90.16,"h":91.32,"l":89.501,"n":3807,"o":91.32,"t":"2024-12-11T05:00:00Z","v":128670,"vw":90.366204},{"c":89.57,"h":90.565,"l":88.965,"n":6064,"o":90.5,"t":"2024-12-12T05:00:00Z","v":126466,"vw":89.694755},{"c":90.33,"h":90.47,"l":88.6201,"n":2459,"o":89.57,"t":"2024-12-13T05:00:00Z","v":80148,"vw":89.720519},{"c":90.28,"h":91.98,"l":89.5,"n":5742,"o":90.43,"t":"2024-12-16T05:00:00Z","v":230824,"vw":90.333144},{"c":89.17,"h":91.18,"l":88.54,"n":3553,"o":89.62,"t":"2024-12-17T05:00:00Z","v":103651,"vw":89.165361},{"c":86.69,"h":89.37,"l":86.57,"n":2658,"o":88.91,"t":"2024-12-18T05:00:00Z","v":56063,"vw":87.446422},{"c":86,"h":88.57,"l":85.7805,"n":3064,"o":87.2,"t":"2024-12-19T05:00:00Z","v":76867,"vw":86.141316},{"c":85.48,"h":86.6,"l":84.5675,"n":3699,"o":85.02,"t":"2024-12-20T05:00:00Z","v":290447,"vw":85.411963},{"c":84.8,"h":85.4199,"l":84.015,"n":4712,"o":85.24,"t":"2024-12-23T05:00:00Z","v":225441,"vw":84.680583},{"c":83.77,"h":85.03,"l":83.6201,"n":2717,"o":84.5,"t":"2024-12-24T05:00:00Z","v":189987,"vw":84.299029},{"c":85.54,"h":85.67,"l":83.65,"n":3854,"o":83.73,"t":"2024-12-26T05:00:00Z","v":102912,"vw":84.826782},{"c":86.025,"h":86.485,"l":84.8,"n":4177,"o":85.45,"t":"2024-12-27T05:00:00Z","v":106929,"vw":85.643142},{"c":85.85,"h":86.17,"l":84.47,"n":4021,"o":86,"t":"2024-12-30T05:00:00Z","v":100189,"vw":85.436239},{"c":87.11,"h":87.61,"l":85.375,"n":3508,"o":86.11,"t":"2024-12-31T05:00:00Z","v":86237,"vw":86.607221},{"c":87.26,"h":88.8378,"l":86.18,"n":3863,"o":87.52,"t":"2025-01-02T05:00:00Z","v":91490,"vw":87.144386},{"c":88.89,"h":89.0625,"l":86.56,"n":3478,"o":87.23,"t":"2025-01-03T05:00:00Z","v":84274,"vw":88.586933},{"c":85.79,"h":88.92,"l":85.47,"n":4205,"o":88.76,"t":"2025-01-06T05:00:00Z","v":94012,"vw":86.66962},{"c":85.74,"h":86.3206,"l":84.72,"n":3874,"o":85.77,"t":"2025-01-07T05:00:00Z","v":149575,"vw":85.470984},{"c":87.04,"h":87.27,"l":84.75,"n":2510,"o":85.56,"t":"2025-01-08T05:00:00Z","v":93469,"vw":86.539889},{"c":85.71,"h":86.9367,"l":84.53,"n":4734,"o":86.39,"t":"2025-01-10T05:00:00Z","v":81306,"vw":85.595192},{"c":87.82,"h":88.47,"l":85.3,"n":3447,"o":85.3,"t":"2025-01-13T05:00:00Z","v":83544,"vw":87.603432},{"c":88,"h":89.28,"l":87.29,"n":2594,"o":88.03,"t":"2025-01-14T05:00:00Z","v":56974,"vw":87.931153},{"c":88.51,"h":90,"l":87.1,"n":2914,"o":89.25,"t":"2025-01-15T05:00:00Z","v":60410,"vw":88.38683},{"c":90.02,"h":90.12,"l":87.58,"n":3353,"o":88.65,"t":"2025-01-16T05:00:00Z","v":71760,"vw":89.515825},{"c":89.43,"h":91.26,"l":89.04,"n":3483,"o":90.89,"t":"2025-01-17T05:00:00Z","v":58456,"vw":89.645466},{"c":89.65,"h":90.71,"l":87.9063,"n":3789,"o":89.48,"t":"2025-01-21T05:00:00Z","v":72360,"vw":89.631168},{"c":87.88,"h":89.45,"l":87.5698,"n":3920,"o":89.15,"t":"2025-01-22T05:00:00Z","v":73224,"vw":87.962405},{"c":89,"h":89.36,"l":87.05,"n":3607,"o":87.84,"t":"2025-01-23T05:00:00Z","v":89197,"vw":88.783884},{"c":89.18,"h":89.74,"l":88.425,"n":3313,"o":88.75,"t":"2025-01-24T05:00:00Z","v":64825,"vw":89.073945},{"c":88.84,"h":90.2635,"l":88.53,"n":3532,"o":88.74,"t":"2025-01-27T05:00:00Z","v":103129,"vw":89.052527},{"c":87.46,"h":89.03,"l":87.44,"n":3087,"o":88.51,"t":"2025-01-28T05:00:00Z","v":54308,"vw":88.06341},{"c":86.62,"h":87.435,"l":86.41,"n":3708,"o":86.75,"t":"2025-01-29T05:00:00Z","v":72954,"vw":86.824148},{"c":77.41,"h":86.58,"l":73.05,"n":8770,"o":82.23,"t":"2025-01-30T05:00:00Z","v":287326,"vw":76.221139},{"c":72.34,"h":77.574,"l":71.765,"n":7410,"o":77.38,"t":"2025-01-31T05:00:00Z","v":180888,"vw":73.569078},{"c":70.21,"h":72.01,"l":69.54,"n":4516,"o":71.99,"t":"2025-02-03T05:00:00Z","v":103820,"vw":70.689306},{"c":70.46,"h":71.68,"l":69.59,"n":3922,"o":69.7,"t":"2025-02-04T05:00:00Z","v":99628,"vw":70.27451},{"c":70.53,"h":70.91,"l":69.77,"n":3160,"o":70.46,"t":"2025-02-05T05:00:00Z","v":73735,"vw":70.406358},{"c":70.62,"h":71.695,"l":70.1817,"n":3244,"o":71.08,"t":"2025-02-06T05:00:00Z","v":90389,"vw":70.731501},{"c":68.94,"h":71.9,"l":68.7882,"n":3563,"o":70.71,"t":"2025-02-07T05:00:00Z","v":161183,"vw":70.311244},{"c":69.5,"h":69.635,"l":68.56,"n":3197,"o":68.9,"t":"2025-02-10T05:00:00Z","v":70931,"vw":69.312474},{"c":72.25,"h":72.36,"l":69.4,"n":3055,"o":69.4,"t":"2025-02-11T05:00:00Z","v":82734,"vw":71.549394},{"c":71.43,"h":72.62,"l":71.26,"n":3683,"o":71.4,"t":"2025-02-12T05:00:00Z","v":101342,"vw":71.742947},{"c":72.53,"h":72.74,"l":70.11,"n":2609,"o":71.43,"t":"2025-02-13T05:00:00Z","v":80264,"vw":72.057594},{"c":72.41,"h":74.2708,"l":71.72,"n":3058,"o":72.38,"t":"2025-02-14T05:00:00Z","v":88131,"vw":72.335267},{"c":72.05,"h":72.6084,"l":71.09,"n":3611,"o":72.44,"t":"2025-02-18T05:00:00Z","v":86240,"vw":71.956351},{"c":72.4,"h":72.75,"l":71.9859,"n":2566,"o":72.14,"t":"2025-02-19T05:00:00Z","v":64072,"vw":72.370202},{"c":72.38,"h":73.44,"l":72.07,"n":2769,"o":72.07,"t":"2025-02-20T05:00:00Z","v":72374,"vw":72.622072},{"c":73.18,"h":73.46,"l":72.42,"n":2786,"o":72.92,"t":"2025-02-21T05:00:00Z","v":67644,"vw":73.030459},{"c":73.08,"h":74.09,"l":72.8,"n":2977,"o":73.12,"t":"2025-02-24T05:00:00Z","v":63552,"vw":73.277323},{"c":73.61,"h":74.425,"l":73.35,"n":2955,"o":73.35,"t":"2025-02-25T05:00:00Z","v":68614,"vw":73.903742},{"c":71.86,"h":73.7,"l":71.81,"n":2271,"o":73.7,"t":"2025-02-26T05:00:00Z","v":53113,"vw":72.206176},{"c":70.8,"h":72.68,"l":70.5902,"n":2434,"o":72,"t":"2025-02-27T05:00:00Z","v":51013,"vw":71.067433},{"c":70.67,"h":71.6,"l":69.55,"n":4056,"o":71.01,"t":"2025-02-28T05:00:00Z","v":130408,"vw":70.445042},{"c":71.22,"h":71.53,"l":70.42,"n":3381,"o":70.65,"t":"2025-03-03T05:00:00Z","v":58290,"vw":71.091447},{"c":71.21,"h":73.18,"l":70.75,"n":2751,"o":71.1,"t":"2025-03-04T05:00:00Z","v":64506,"vw":71.584263},{"c":71.43,"h":71.96,"l":70.67,"n":2428,"o":70.89,"t":"2025-03-05T05:00:00Z","v":51721,"vw":71.317274},{"c":73.41,"h":73.69,"l":70.91,"n":2105,"o":70.91,"t":"2025-03-06T05:00:00Z","v":51310,"vw":72.82214},{"c":74.58,"h":75.98,"l":73.4,"n":2829,"o":73.4,"t":"2025-03-07T05:00:00Z","v":99783,"vw":74.796467},{"c":74.25,"h":76.75,"l":73.53,"n":3930,"o":74.48,"t":"2025-03-10T04:00:00Z","v":87167,"vw":74.592077},{"c":73.23,"h":74.13,"l":72.17,"n":4327,"o":73.7,"t":"2025-03-11T04:00:00Z","v":109061,"vw":73.101218},{"c":70.9,"h":73.33,"l":70.85,"n":3240,"o":73.23,"t":"2025-03-12T04:00:00Z","v":52756,"vw":71.205597},{"c":70.39,"h":71.87,"l":69.8,"n":2658,"o":70.76,"t":"2025-03-13T04:00:00Z","v":43322,"vw":70.407975},{"c":70.96,"h":71.0641,"l":69.82,"n":2841,"o":70.38,"t":"2025-03-14T04:00:00Z","v":55019,"vw":70.696341},{"c":71.34,"h":71.73,"l":70.22,"n":2624,"o":70.9,"t":"2025-03-17T04:00:00Z","v":44676,"vw":71.345939},{"c":71.14,"h":71.37,"l":70.31,"n":2335,"o":71.35,"t":"2025-03-18T04:00:00Z","v":60430,"vw":71.025702},{"c":70.23,"h":71.11,"l":69.67,"n":2602,"o":71.11,"t":"2025-03-19T04:00:00Z","v":63575,"vw":70.192707},{"c":70.79,"h":70.905,"l":69.85,"n":2171,"o":70.43,"t":"2025-03-20T04:00:00Z","v":54451,"vw":70.669855},{"c":70.46,"h":70.75,"l":69.92,"n":2940,"o":70.65,"t":"2025-03-21T04:00:00Z","v":149931,"vw":70.458004},{"c":70.72,"h":71.14,"l":70.3426,"n":1915,"o":70.64,"t":"2025-03-24T04:00:00Z","v":42059,"vw":70.667541},{"c":69.22,"h":70.43,"l":68.94,"n":2750,"o":70.43,"t":"2025-03-25T04:00:00Z","v":64352,"vw":69.455297},{"c":69.7,"h":69.84,"l":69.21,"n":2702,"o":69.21,"t":"2025-03-26T04:00:00Z","v":42084,"vw":69.673924},{"c":71.03,"h":71.39,"l":69.99,"n":2689,"o":69.99,"t":"2025-03-27T04:00:00Z","v":56288,"vw":70.857132},{"c":70.81,"h":71.26,"l":70.06,"n":2102,"o":71,"t":"2025-03-28T04:00:00Z","v":40937,"vw":70.659106},{"c":70.86,"h":71.865,"l":70.48,"n":2293,"o":70.48,"t":"2025-03-31T04:00:00Z","v":70062,"vw":70.923621},{"c":70.55,"h":71.6,"l":70.26,"n":2258,"o":71.4,"t":"2025-04-01T04:00:00Z","v":41260,"vw":70.781584},{"c":69.17,"h":70.76,"l":68.46,"n":2420,"o":70.45,"t":"2025-04-02T04:00:00Z","v":53404,"vw":69.260508},{"c":68.4,"h":70.055,"l":67.47,"n":2980,"o":69.34,"t":"2025-04-03T04:00:00Z","v":88759,"vw":68.517998},{"c":68.52,"h":69.315,"l":67,"n":3576,"o":67.75,"t":"2025-04-04T04:00:00Z","v":76706,"vw":68.280383},{"c":67.17,"h":69.24,"l":66.0412,"n":4430,"o":69.17,"t":"2025-04-07T04:00:00Z","v":106983,"vw":67.686014},{"c":66.75,"h":68.74,"l":66.28,"n":3570,"o":67.7,"t":"2025-04-08T04:00:00Z","v":88064,"vw":67.042947},{"c":67.73,"h":69.665,"l":65.2913,"n":2648,"o":66.25,"t":"2025-04-09T04:00:00Z","v":74281,"vw":67.495864},{"c":66.4,"h":68.25,"l":65.95,"n":3091,"o":67.8,"t":"2025-04-10T04:00:00Z","v":63921,"vw":66.613928},{"c":67.34,"h":68,"l":66.07,"n":3082,"o":66.84,"t":"2025-04-11T04:00:00Z","v":64279,"vw":67.116334},{"c":68.25,"h":68.4,"l":66.94,"n":3080,"o":67.34,"t":"2025-04-14T04:00:00Z","v":47861,"vw":68.029393},{"c":67.4,"h":68.93,"l":66.99,"n":2772,"o":68.93,"t":"2025-04-15T04:00:00Z","v":53966,"vw":67.491532},{"c":67.07,"h":69.435,"l":66.61,"n":3316,"o":67.75,"t":"2025-04-16T04:00:00Z","v":75926,"vw":67.322783},{"c":68.45,"h":68.71,"l":67.17,"n":2853,"o":67.17,"t":"2025-04-17T04:00:00Z","v":69362,"vw":68.08397},{"c":67.93,"h":68.1535,"l":67.01,"n":2149,"o":67.6,"t":"2025-04-21T04:00:00Z","v":46784,"vw":67.674194},{"c":68.65,"h":68.83,"l":67.61,"n":2902,"o":68.22,"t":"2025-04-22T04:00:00Z","v":58380,"vw":68.502531},{"c":69.21,"h":69.4,"l":68.13,"n":2528,"o":68.65,"t":"2025-04-23T04:00:00Z","v":70134,"vw":68.931246},{"c":68.43,"h":69.01,"l":67.52,"n":3310,"o":68.98,"t":"2025-04-24T04:00:00Z","v":69005,"vw":68.551672},{"c":67.73,"h":69.45,"l":66.85,"n":2782,"o":68.93,"t":"2025-04-25T04:00:00Z","v":65693,"vw":67.776296},{"c":66.5,"h":67.45,"l":66.14,"n":2939,"o":67.45,"t":"2025-04-28T04:00:00Z","v":56038,"vw":66.501985},{"c":66.74,"h":66.93,"l":66,"n":2705,"o":66.51,"t":"2025-04-29T04:00:00Z","v":49072,"vw":66.642472},{"c":66.27,"h":67.13,"l":66.105,"n":3152,"o":67.13,"t":"2025-04-30T04:00:00Z","v":83747,"vw":66.376699},{"c":62.89,"h":65.8853,"l":60,"n":5260,"o":65.52,"t":"2025-05-01T04:00:00Z","v":178903,"vw":62.984261},{"c":61.32,"h":63.72,"l":59.665,"n":4805,"o":62.88,"t":"2025-05-02T04:00:00Z","v":136344,"vw":61.153409},{"c":61.34,"h":62.39,"l":60.5562,"n":3757,"o":61.4,"t":"2025-05-05T04:00:00Z","v":145122,"vw":61.647625},{"c":59.96,"h":61.31,"l":59.8,"n":4161,"o":61.24,"t":"2025-05-06T04:00:00Z","v":93414,"vw":60.227865},{"c":58.92,"h":60.1,"l":58.8,"n":3183,"o":60.1,"t":"2025-05-07T04:00:00Z","v":82144,"vw":59.168145},{"c":60.96,"h":61.35,"l":58.47,"n":4005,"o":59.11,"t":"2025-05-08T04:00:00Z","v":152879,"vw":60.155789},{"c":61.15,"h":61.67,"l":60.94,"n":3307,"o":61.15,"t":"2025-05-09T04:00:00Z","v":68083,"vw":61.240497},{"c":62.81,"h":62.989,"l":61.455,"n":3388,"o":61.74,"t":"2025-05-12T04:00:00Z","v":85155,"vw":62.549085},{"c":62.64,"h":63.36,"l":62.27,"n":2637,"o":63.1,"t":"2025-05-13T04:00:00Z","v":57621,"vw":62.659843},{"c":61.15,"h":62.53,"l":61.08,"n":2648,"o":62.53,"t":"2025-05-14T04:00:00Z","v":80131,"vw":61.344264},{"c":62.6,"h":62.6,"l":60.33,"n":2602,"o":61.27,"t":"2025-05-15T04:00:00Z","v":65052,"vw":62.138263},{"c":63.78,"h":63.8,"l":61.84,"n":3012,"o":62.58,"t":"2025-05-16T04:00:00Z","v":72728,"vw":63.394586},{"c":63.18,"h":63.88,"l":61.9201,"n":3560,"o":63.63,"t":"2025-05-19T04:00:00Z","v":86546,"vw":62.974779},{"c":63.15,"h":63.81,"l":62.39,"n":2111,"o":63.06,"t":"2025-05-20T04:00:00Z","v":64914,"vw":63.121021},{"c":60.71,"h":63.3,"l":60.135,"n":3410,"o":62.51,"t":"2025-05-21T04:00:00Z","v":101950,"vw":61.049417},{"c":60.33,"h":61.06,"l":59.82,"n":2171,"o":60.37,"t":"2025-05-22T04:00:00Z","v":80553,"vw":60.322974},{"c":60.41,"h":60.56,"l":59.54,"n":2670,"o":60.05,"t":"2025-05-23T04:00:00Z","v":59361,"vw":60.221167},{"c":62.25,"h":62.3,"l":60.39,"n":2898,"o":60.76,"t":"2025-05-27T04:00:00Z","v":73473,"vw":61.801948},{"c":61.5,"h":62.65,"l":61.3,"n":2457,"o":62.1,"t":"2025-05-28T04:00:00Z","v":53258,"vw":61.777908},{"c":62.08,"h":62.31,"l":61.17,"n":2341,"o":62.1,"t":"2025-05-29T04:00:00Z","v":44961,"vw":61.87569},{"c":62.14,"h":62.57,"l":61.62,"n":2072,"o":62.17,"t":"2025-05-30T04:00:00Z","v":44571,"vw":62.200302},{"c":61.66,"h":62.51,"l":60.84,"n":3242,"o":61.97,"t":"2025-06-02T04:00:00Z","v":73123,"vw":61.610608},{"c":62.59,"h":62.88,"l":61.04,"n":2210,"o":61.9,"t":"2025-06-03T04:00:00Z","v":51214,"vw":62.387788},{"c":61.685,"h":62.765,"l":61.685,"n":2265,"o":62.72,"t":"2025-06-04T04:00:00Z","v":46304,"vw":61.976637},{"c":61.07,"h":62.13,"l":60.695,"n":2124,"o":61.69,"t":"2025-06-05T04:00:00Z","v":51529,"vw":61.056576},{"c":62.17,"h":62.18,"l":61.29,"n":1940,"o":61.63,"t":"2025-06-06T04:00:00Z","v":33946,"vw":61.978913},{"c":63.985,"h":64.22,"l":62.1345,"n":3371,"o":62.15,"t":"2025-06-09T04:00:00Z","v":79686,"vw":63.390226},{"c":64.85,"h":65.729,"l":64.1883,"n":3776,"o":64.25,"t":"2025-06-10T04:00:00Z","v":90571,"vw":65.014038},{"c":63.93,"h":65.25,"l":63.09,"n":4801,"o":65.11,"t":"2025-06-11T04:00:00Z","v":154307,"vw":63.84414},{"c":63.57,"h":63.8,"l":62.9,"n":3055,"o":63.8,"t":"2025-06-12T04:00:00Z","v":51042,"vw":63.541714},{"c":62.39,"h":63.67,"l":62.39,"n":3152,"o":63.32,"t":"2025-06-13T04:00:00Z","v":53423,"vw":62.853564},{"c":62.43,"h":63.36,"l":62.16,"n":2609,"o":62.87,"t":"2025-06-16T04:00:00Z","v":51796,"vw":62.502972},{"c":62.22,"h":63.2273,"l":62.07,"n":2563,"o":62.22,"t":"2025-06-17T04:00:00Z","v":51187,"vw":62.45193},{"c":62.7,"h":63.4599,"l":62.26,"n":1980,"o":62.26,"t":"2025-06-18T04:00:00Z","v":45670,"vw":62.799355},{"c":63.18,"h":63.46,"l":62.6,"n":2469,"o":63.46,"t":"2025-06-20T04:00:00Z","v":102245,"vw":63.214654},{"c":64.47,"h":64.5,"l":62.88,"n":2751,"o":62.96,"t":"2025-06-23T04:00:00Z","v":56000,"vw":63.910049},{"c":65.46,"h":65.77,"l":64.19,"n":3373,"o":64.76,"t":"2025-06-24T04:00:00Z","v":94469,"vw":65.322136},{"c":63.33,"h":65.29,"l":63.19,"n":3149,"o":65.29,"t":"2025-06-25T04:00:00Z","v":90933,"vw":63.973528},{"c":62.97,"h":64.33,"l":62.5304,"n":2962,"o":63.36,"t":"2025-06-26T04:00:00Z","v":67434,"vw":62.993383},{"c":63.42,"h":64.0425,"l":61.375,"n":5006,"o":63.23,"t":"2025-06-27T04:00:00Z","v":459464,"vw":63.110614},{"c":63.24,"h":65.03,"l":62.405,"n":2585,"o":63.72,"t":"2025-06-30T04:00:00Z","v":86678,"vw":63.313152},{"c":66.28,"h":66.96,"l":62.91,"n":3229,"o":62.91,"t":"2025-07-01T04:00:00Z","v":65793,"vw":66.004898},{"c":66.38,"h":66.7,"l":65.57,"n":2667,"o":66.28,"t":"2025-07-02T04:00:00Z","v":66228,"vw":66.28808},{"c":66.11,"h":66.93,"l":65.55,"n":1259,"o":66.48,"t":"2025-07-03T04:00:00Z","v":27250,"vw":66.05092},{"c":65.37,"h":67.05,"l":64.92,"n":3363,"o":65.51,"t":"2025-07-07T04:00:00Z","v":72428,"vw":65.633709},{"c":66.36,"h":66.65,"l":65.085,"n":2740,"o":65.61,"t":"2025-07-08T04:00:00Z","v":77620,"vw":66.147322},{"c":66.99,"h":66.99,"l":65.09,"n":2709,"o":66.35,"t":"2025-07-09T04:00:00Z","v":65818,"vw":66.392073},{"c":67.18,"h":68.06,"l":66.6,"n":2835,"o":66.64,"t":"2025-07-10T04:00:00Z","v":73792,"vw":67.353748},{"c":67.38,"h":67.56,"l":66.1501,"n":3256,"o":66.99,"t":"2025-07-11T04:00:00Z","v":98298,"vw":66.962838},{"c":66.9,"h":67.8933,"l":66.09,"n":3239,"o":67.26,"t":"2025-07-14T04:00:00Z","v":91139,"vw":66.790117},{"c":64.38,"h":67.2,"l":64.23,"n":3870,"o":66.97,"t":"2025-07-15T04:00:00Z","v":91837,"vw":65.00414},{"c":66.18,"h":66.58,"l":65.12,"n":3218,"o":65.4,"t":"2025-07-16T04:00:00Z","v":119355,"vw":66.030493},{"c":67.73,"h":68.345,"l":66.2,"n":2983,"o":66.4,"t":"2025-07-17T04:00:00Z","v":89403,"vw":67.719055},{"c":66.25,"h":67.96,"l":66.05,"n":2857,"o":67.96,"t":"2025-07-18T04:00:00Z","v":62602,"vw":66.43389},{"c":66.46,"h":67.09,"l":66.08,"n":2552,"o":66.68,"t":"2025-07-21T04:00:00Z","v":51766,"vw":66.533412},{"c":68.45,"h":68.655,"l":66.47,"n":2384,"o":66.47,"t":"2025-07-22T04:00:00Z","v":71852,"vw":68.318462},{"c":69.26,"h":69.355,"l":68.6,"n":2707,"o":69.06,"t":"2025-07-23T04:00:00Z","v":56473,"vw":69.06393},{"c":68.66,"h":69.25,"l":68.21,"n":2590,"o":69.25,"t":"2025-07-24T04:00:00Z","v":54090,"vw":68.711954},{"c":68.07,"h":68.98,"l":67.6032,"n":2546,"o":68.98,"t":"2025-07-25T04:00:00Z","v":43419,"vw":68.043292},{"c":66.66,"h":67.9,"l":66.03,"n":2913,"o":67.9,"t":"2025-07-28T04:00:00Z","v":66465,"vw":66.739097},{"c":66.74,"h":67.465,"l":66.17,"n":2361,"o":66.66,"t":"2025-07-29T04:00:00Z","v":57139,"vw":66.65205},{"c":64.94,"h":67.18,"l":64.94,"n":2688,"o":66.88,"t":"2025-07-30T04:00:00Z","v":55426,"vw":65.348008},{"c":63.31,"h":66.28,"l":62.59,"n":4077,"o":64.33,"t":"2025-07-31T04:00:00Z","v":93800,"vw":63.439188},{"c":63.42,"h":63.71,"l":62.1,"n":3769,"o":63.29,"t":"2025-08-01T04:00:00Z","v":72570,"vw":63.057247},{"c":63.83,"h":64.06,"l":62.984,"n":2847,"o":63.53,"t":"2025-08-04T04:00:00Z","v":63895,"vw":63.675898},{"c":63.45,"h":63.905,"l":63.06,"n":2800,"o":63.7,"t":"2025-08-05T04:00:00Z","v":64880,"vw":63.457349},{"c":62.75,"h":64.09,"l":62.43,"n":2330,"o":63.39,"t":"2025-08-06T04:00:00Z","v":46777,"vw":62.867833},{"c":63.33,"h":63.89,"l":62.32,"n":2999,"o":63.05,"t":"2025-08-07T04:00:00Z","v":67857,"vw":63.320041},{"c":62.91,"h":64.28,"l":62.2,"n":4198,"o":63.44,"t":"2025-08-08T04:00:00Z","v":86262,"vw":62.919819},{"c":62.24,"h":63.4,"l":61.95,"n":3290,"o":62.88,"t":"2025-08-11T04:00:00Z","v":78825,"vw":62.542685},{"c":63.47,"h":64.045,"l":62.1,"n":5216,"o":62.35,"t":"2025-08-12T04:00:00Z","v":133765,"vw":63.332978},{"c":63.75,"h":64.55,"l":63.06,"n":4692,"o":63.37,"t":"2025-08-13T04:00:00Z","v":116873,"vw":63.84904},{"c":62.68,"h":64,"l":62.18,"n":4221,"o":63.26,"t":"2025-08-14T04:00:00Z","v":101333,"vw":62.714897},{"c":62.49,"h":62.89,"l":61.52,"n":4075,"o":62.89,"t":"2025-08-15T04:00:00Z","v":105592,"vw":62.446573},{"c":63.48,"h":63.59,"l":62.05,"n":4892,"o":62.61,"t":"2025-08-18T04:00:00Z","v":93966,"vw":63.060075},{"c":63.25,"h":63.3425,"l":61.5401,"n":4180,"o":61.71,"t":"2025-08-19T04:00:00Z","v":109642,"vw":62.597867},{"c":62.72,"h":63.97,"l":62,"n":3733,"o":63.5,"t":"2025-08-20T04:00:00Z","v":106324,"vw":62.770152},{"c":63.92,"h":64.435,"l":60.76,"n":4079,"o":60.76,"t":"2025-08-21T04:00:00Z","v":91152,"vw":63.382777},{"c":67.14,"h":67.41,"l":63.81,"n":5819,"o":64.12,"t":"2025-08-22T04:00:00Z","v":116737,"vw":66.629255},{"c":66.05,"h":67.005,"l":65.85,"n":3031,"o":67,"t":"2025-08-25T04:00:00Z","v":69055,"vw":66.209212},{"c":64.33,"h":66.02,"l":64.31,"n":3912,"o":65.91,"t":"2025-08-26T04:00:00Z","v":84840,"vw":64.566917},{"c":65.64,"h":65.9,"l":64,"n":3292,"o":64,"t":"2025-08-27T04:00:00Z","v":84439,"vw":65.400265},{"c":64.59,"h":65.84,"l":63.6,"n":3241,"o":65.64,"t":"2025-08-28T04:00:00Z","v":73178,"vw":64.670716},{"c":64.9,"h":65.15,"l":64.52,"n":2935,"o":64.59,"t":"2025-08-29T04:00:00Z","v":73292,"vw":64.877173},{"c":64.19,"h":65.225,"l":63.39,"n":3429,"o":64.75,"t":"2025-09-02T04:00:00Z","v":76760,"vw":64.059809},{"c":64.13,"h":64.24,"l":63.5,"n":2518,"o":63.91,"t":"2025-09-03T04:00:00Z","v":44782,"vw":64.020947},{"c":63.62,"h":64.715,"l":63.41,"n":2769,"o":64.48,"t":"2025-09-04T04:00:00Z","v":47314,"vw":63.791267},{"c":64.3,"h":65.07,"l":63.6,"n":2973,"o":63.6,"t":"2025-09-05T04:00:00Z","v":59796,"vw":64.297961},{"c":63.81,"h":65.235,"l":63.2,"n":3385,"o":64.15,"t":"2025-09-08T04:00:00Z","v":66486,"vw":63.823808},{"c":63.18,"h":64.16,"l":62.89,"n":2270,"o":63.94,"t":"2025-09-09T04:00:00Z","v":49000,"vw":63.205922},{"c":62.21,"h":63.475,"l":61.68,"n":3710,"o":63.06,"t":"2025-09-10T04:00:00Z","v":79765,"vw":62.11117},{"c":63.95,"h":64.06,"l":62.21,"n":2729,"o":62.21,"t":"2025-09-11T04:00:00Z","v":55894,"vw":63.494444},{"c":63.335,"h":63.88,"l":63,"n":2426,"o":63.8,"t":"2025-09-12T04:00:00Z","v":53565,"vw":63.445715},{"c":63.31,"h":64.01,"l":62.6,"n":3041,"o":63.55,"t":"2025-09-15T04:00:00Z","v":80420,"vw":63.28868},{"c":64.8,"h":64.86,"l":62.78,"n":3076,"o":63.31,"t":"2025-09-16T04:00:00Z","v":59404,"vw":64.465857},{"c":64.225,"h":65.85,"l":64.115,"n":3446,"o":64.96,"t":"2025-09-17T04:00:00Z","v":82347,"vw":64.772412},{"c":64.58,"h":64.805,"l":63.59,"n":3495,"o":64.3,"t":"2025-09-18T04:00:00Z","v":64278,"vw":64.449258},{"c":63.24,"h":64.55,"l":62.87,"n":2722,"o":64.55,"t":"2025-09-19T04:00:00Z","v":120292,"vw":63.434738},{"c":64.25,"h":64.52,"l":62.605,"n":2440,"o":63.18,"t":"2025-09-22T04:00:00Z","v":57989,"vw":63.858909},{"c":63.4,"h":64.93,"l":63.27,"n":2896,"o":64.6,"t":"2025-09-23T04:00:00Z","v":62005,"vw":63.761759},{"c":63.435,"h":63.72,"l":63.08,"n":2300,"o":63.49,"t":"2025-09-24T04:00:00Z","v":45828,"vw":63.399943},{"c":62.97,"h":63.8298,"l":62.48,"n":2493,"o":63.52,"t":"2025-09-25T04:00:00Z","v":44054,"vw":62.90581},{"c":63.3,"h":63.83,"l":62.87,"n":2384,"o":62.88,"t":"2025-09-26T04:00:00Z","v":51166,"vw":63.353949},{"c":63.26,"h":63.63,"l":62.785,"n":2568,"o":63.31,"t":"2025-09-29T04:00:00Z","v":58606,"vw":63.335635},{"c":64.28,"h":64.57,"l":63.27,"n":3149,"o":63.27,"t":"2025-09-30T04:00:00Z","v":66210,"vw":64.190936},{"c":64.71,"h":65.1989,"l":63.88,"n":3338,"o":63.88,"t":"2025-10-01T04:00:00Z","v":90429,"vw":64.657536},{"c":64.46,"h":65.445,"l":63.98,"n":3820,"o":64.45,"t":"2025-10-02T04:00:00Z","v":63701,"vw":64.403594},{"c":64.63,"h":65.705,"l":64.49,"n":2805,"o":64.49,"t":"2025-10-03T04:00:00Z","v":68044,"vw":64.753765},{"c":63.36,"h":64.98,"l":63.05,"n":2769,"o":64.63,"t":"2025-10-06T04:00:00Z","v":56233,"vw":63.610695},{"c":62.7,"h":63.47,"l":62.69,"n":3017,"o":63.15,"t":"2025-10-07T04:00:00Z","v":58784,"vw":62.93701},{"c":62.32,"h":63.325,"l":62.201,"n":2815,"o":62.93,"t":"2025-10-08T04:00:00Z","v":73037,"vw":62.556979},{"c":61.97,"h":62.465,"l":61.66,"n":2898,"o":62.42,"t":"2025-10-09T04:00:00Z","v":65961,"vw":62.015614},{"c":61.93,"h":62.425,"l":61.52,"n":3802,"o":62.26,"t":"2025-10-10T04:00:00Z","v":101650,"vw":61.950772},{"c":61.17,"h":62.55,"l":61.11,"n":2678,"o":62.05,"t":"2025-10-13T04:00:00Z","v":65767,"vw":61.50775},{"c":61.47,"h":61.91,"l":60.635,"n":3384,"o":60.87,"t":"2025-10-14T04:00:00Z","v":60951,"vw":61.334571},{"c":60.92,"h":62.005,"l":60.66,"n":2996,"o":61.45,"t":"2025-10-15T04:00:00Z","v":59605,"vw":60.950354},{"c":61.3,"h":62.015,"l":61.01,"n":2709,"o":61.01,"t":"2025-10-16T04:00:00Z","v":63069,"vw":61.480004},{"c":61.16,"h":61.93,"l":61,"n":2970,"o":61.45,"t":"2025-10-17T04:00:00Z","v":59052,"vw":61.289491},{"c":61.18,"h":61.575,"l":60.88,"n":1733,"o":61.2,"t":"2025-10-20T04:00:00Z","v":38366,"vw":61.164053},{"c":60.6,"h":61.3925,"l":60.6,"n":1825,"o":61.15,"t":"2025-10-21T04:00:00Z","v":40771,"vw":60.839217},{"c":61.89,"h":62.205,"l":60.35,"n":2705,"o":60.78,"t":"2025-10-22T04:00:00Z","v":60438,"vw":61.613781},{"c":61.31,"h":61.84,"l":60.97,"n":2701,"o":61.84,"t":"2025-10-23T04:00:00Z","v":58600,"vw":61.302468},{"c":60.69,"h":62.44,"l":60.53,"n":4109,"o":61.5,"t":"2025-10-24T04:00:00Z","v":72483,"vw":60.862032},{"c":60.74,"h":61,"l":60,"n":3313,"o":60.8,"t":"2025-10-27T04:00:00Z","v":71942,"vw":60.545146},{"c":60.19,"h":61.365,"l":60.13,"n":3846,"o":60.58,"t":"2025-10-28T04:00:00Z","v":86130,"vw":60.546},{"c":59.5,"h":61.4887,"l":59.07,"n":4867,"o":60.23,"t":"2025-10-29T04:00:00Z","v":119409,"vw":59.532581},{"c":68.58,"h":69.97,"l":65,"n":7238,"o":65.73,"t":"2025-10-30T04:00:00Z","v":298683,"vw":67.853799},{"c":62.78,"h":67.71,"l":62.71,"n":4986,"o":67.71,"t":"2025-10-31T04:00:00Z","v":152553,"vw":63.92533},{"c":64.08,"h":64.425,"l":61.34,"n":4341,"o":62.16,"t":"2025-11-03T05:00:00Z","v":129086,"vw":63.269514},{"c":67.98,"h":68.19,"l":64.12,"n":4366,"o":64.12,"t":"2025-11-04T05:00:00Z","v":103484,"vw":67.195008},{"c":69.58,"h":70.13,"l":67.44,"n":3528,"o":68.09,"t":"2025-11-05T05:00:00Z","v":73362,"vw":69.221434},{"c":68.02,"h":69.58,"l":67.91,"n":2418,"o":69.44,"t":"2025-11-06T05:00:00Z","v":42676,"vw":68.383873},{"c":67.62,"h":68.91,"l":67.27,"n":3037,"o":68.3,"t":"2025-11-07T05:00:00Z","v":45273,"vw":67.778247},{"c":67.45,"h":68.14,"l":66.7105,"n":2320,"o":68.14,"t":"2025-11-10T05:00:00Z","v":55114,"vw":67.32368},{"c":67.53,"h":68.05,"l":67.04,"n":1871,"o":67.5,"t":"2025-11-11T05:00:00Z","v":38145,"vw":67.523101},{"c":67.69,"h":68.1,"l":66.62,"n":2917,"o":67.23,"t":"2025-11-12T05:00:00Z","v":56881,"vw":67.638564},{"c":67.85,"h":68.44,"l":67.56,"n":2312,"o":67.95,"t":"2025-11-13T05:00:00Z","v":37966,"vw":67.938586},{"c":68.51,"h":68.76,"l":67.12,"n":2280,"o":67.98,"t":"2025-11-14T05:00:00Z","v":51643,"vw":68.287364},{"c":68.07,"h":68.75,"l":67.68,"n":2942,"o":68.19,"t":"2025-11-17T05:00:00Z","v":46325,"vw":68.067594},{"c":69.07,"h":69.21,"l":67.32,"n":3082,"o":67.72,"t":"2025-11-18T05:00:00Z","v":50376,"vw":68.780216},{"c":68.9,"h":70,"l":68.75,"n":3185,"o":69.29,"t":"2025-11-19T05:00:00Z","v":57303,"vw":69.187608},{"c":68.9,"h":69.44,"l":68.35,"n":2505,"o":69.44,"t":"2025-11-20T05:00:00Z","v":50833,"vw":68.842176},{"c":70.31,"h":71,"l":69.01,"n":2640,"o":69.01,"t":"2025-11-21T05:00:00Z","v":85490,"vw":70.268633},{"c":70.82,"h":71.14,"l":69.63,"n":2991,"o":70.36,"t":"2025-11-24T05:00:00Z","v":63336,"vw":70.766761},{"c":72.35,"h":73.23,"l":71.3925,"n":2902,"o":71.4,"t":"2025-11-25T05:00:00Z","v":74544,"vw":72.388281},{"c":72.54,"h":73.75,"l":71.91,"n":2746,"o":72.05,"t":"2025-11-26T05:00:00Z","v":115695,"vw":72.698915},{"c":72.63,"h":73.33,"l":71.83,"n":1667,"o":72.81,"t":"2025-11-28T05:00:00Z","v":47029,"vw":72.497132},{"c":71.22,"h":71.2359,"l":69.67,"n":2697,"o":70.98,"t":"2025-12-01T05:00:00Z","v":61637,"vw":70.925624},{"c":71.8,"h":72.12,"l":69.78,"n":3117,"o":71.49,"t":"2025-12-02T05:00:00Z","v":53925,"vw":71.470106},{"c":72.52,"h":73.02,"l":71.6501,"n":2375,"o":71.81,"t":"2025-12-03T05:00:00Z","v":55198,"vw":72.577486},{"c":71.93,"h":72.84,"l":71.81,"n":2622,"o":72.63,"t":"2025-12-04T05:00:00Z","v":59571,"vw":72.083781},{"c":72.08,"h":72.16,"l":71.405,"n":2454,"o":71.8,"t":"2025-12-05T05:00:00Z","v":34054,"vw":71.88229},{"c":71.59,"h":73.149,"l":71.0625,"n":2470,"o":71.88,"t":"2025-12-08T05:00:00Z","v":75891,"vw":71.556095},{"c":72.8,"h":73.055,"l":71.46,"n":2593,"o":71.69,"t":"2025-12-09T05:00:00Z","v":42286,"vw":72.711273},{"c":74.03,"h":74.69,"l":73.36,"n":2756,"o":73.54,"t":"2025-12-10T05:00:00Z","v":88202,"vw":74.013365},{"c":74.55,"h":75.12,"l":73.965,"n":3171,"o":74.49,"t":"2025-12-11T05:00:00Z","v":63568,"vw":74.473743},{"c":75.03,"h":75.445,"l":73.95,"n":1910,"o":74.62,"t":"2025-12-12T05:00:00Z","v":68909,"vw":74.835454},{"c":77.01,"h":77.21,"l":75.15,"n":3090,"o":75.64,"t":"2025-12-15T05:00:00Z","v":66490,"vw":76.635329},{"c":76.2,"h":77.42,"l":75.96,"n":2635,"o":77.16,"t":"2025-12-16T05:00:00Z","v":45054,"vw":76.323537},{"c":76.62,"h":77.5,"l":75.5333,"n":2177,"o":76.06,"t":"2025-12-17T05:00:00Z","v":38585,"vw":76.624235},{"c":76.12,"h":77.155,"l":75.72,"n":2763,"o":76.62,"t":"2025-12-18T05:00:00Z","v":63095,"vw":76.253321},{"c":74,"h":76.147,"l":73.5,"n":2507,"o":75.8,"t":"2025-12-19T05:00:00Z","v":180491,"vw":74.101152},{"c":73.5,"h":74.448,"l":72.54,"n":2333,"o":73.77,"t":"2025-12-22T05:00:00Z","v":44931,"vw":73.433875},{"c":71.89,"h":73.23,"l":71.87,"n":1789,"o":73.23,"t":"2025-12-23T05:00:00Z","v":29786,"vw":72.141443},{"c":72.26,"h":75.1,"l":71.38,"n":1134,"o":75.1,"t":"2025-12-24T05:00:00Z","v":22177,"vw":72.250103},{"c":71.74,"h":72.57,"l":71.19,"n":1645,"o":72.57,"t":"2025-12-26T05:00:00Z","v":28839,"vw":71.637063},{"c":71.26,"h":71.956,"l":71.165,"n":1559,"o":71.7,"t":"2025-12-29T05:00:00Z","v":27873,"vw":71.47024},{"c":71.37,"h":72.675,"l":70.87,"n":1637,"o":71.26,"t":"2025-12-30T05:00:00Z","v":39760,"vw":71.574041},{"c":70.6,"h":72.56,"l":70.43,"n":1757,"o":71.25,"t":"2025-12-31T05:00:00Z","v":49351,"vw":70.709035},{"c":69.77,"h":71.825,"l":69.77,"n":1938,"o":70.47,"t":"2026-01-02T05:00:00Z","v":75187,"vw":70.229388},{"c":69.82,"h":70.15,"l":69.01,"n":2188,"o":69.53,"t":"2026-01-05T05:00:00Z","v":54515,"vw":69.589973},{"c":69.82,"h":70.05,"l":68.89,"n":1985,"o":69.82,"t":"2026-01-06T05:00:00Z","v":39606,"vw":69.75041},{"c":69.46,"h":70.47,"l":68.88,"n":2437,"o":69.77,"t":"2026-01-07T05:00:00Z","v":39356,"vw":69.382448},{"c":70.17,"h":70.655,"l":69.15,"n":2349,"o":69.15,"t":"2026-01-08T05:00:00Z","v":44504,"vw":70.067718},{"c":70.85,"h":71.34,"l":69.8331,"n":1897,"o":69.97,"t":"2026-01-09T05:00:00Z","v":36536,"vw":70.704597},{"c":71.62,"h":72.23,"l":70.46,"n":2228,"o":70.795,"t":"2026-01-12T05:00:00Z","v":35951,"vw":71.647807},{"c":72.15,"h":72.285,"l":71.73,"n":2091,"o":71.91,"t":"2026-01-13T05:00:00Z","v":23179,"vw":72.111005},{"c":73.91,"h":74.59,"l":72.05,"n":2211,"o":72.05,"t":"2026-01-14T05:00:00Z","v":42682,"vw":73.824684},{"c":74.48,"h":74.56,"l":73.51,"n":2528,"o":73.7,"t":"2026-01-15T05:00:00Z","v":37407,"vw":74.338126},{"c":73.49,"h":74.4,"l":73.072,"n":2477,"o":74.1,"t":"2026-01-16T05:00:00Z","v":66809,"vw":73.563401},{"c":75.15,"h":75.31,"l":72.73,"n":2049,"o":72.83,"t":"2026-01-20T05:00:00Z","v":34764,"vw":74.774336},{"c":75.41,"h":75.59,"l":74.075,"n":2370,"o":75.15,"t":"2026-01-21T05:00:00Z","v":45873,"vw":75.26022},{"c":74.47,"h":76.16,"l":74.47,"n":2121,"o":75.12,"t":"2026-01-22T05:00:00Z","v":40020,"vw":74.83354},{"c":73.73,"h":74.39,"l":72.9204,"n":2298,"o":74.38,"t":"2026-01-23T05:00:00Z","v":56929,"vw":73.484344},{"c":74.32,"h":75.35,"l":73.36,"n":2312,"o":73.75,"t":"2026-01-26T05:00:00Z","v":33316,"vw":74.042884},{"c":74.41,"h":74.77,"l":73.55,"n":2638,"o":74.2,"t":"2026-01-27T05:00:00Z","v":34778,"vw":74.342468},{"c":74.14,"h":74.695,"l":73.51,"n":3019,"o":74.54,"t":"2026-01-28T05:00:00Z","v":40985,"vw":74.258439},{"c":75.56,"h":77.61,"l":74.12,"n":3873,"o":74.12,"t":"2026-01-29T05:00:00Z","v":106777,"vw":76.424894},{"c":80.9,"h":81.49,"l":75.4,"n":5346,"o":76.33,"t":"2026-01-30T05:00:00Z","v":152659,"vw":80.122291},{"c":79.88,"h":81.93,"l":78.25,"n":5536,"o":80.71,"t":"2026-02-02T05:00:00Z","v":91770,"vw":80.174358},{"c":78.57,"h":80.95,"l":76.57,"n":5051,"o":79.65,"t":"2026-02-03T05:00:00Z","v":92122,"vw":78.487622},{"c":79.66,"h":80.495,"l":79,"n":4267,"o":79.06,"t":"2026-02-04T05:00:00Z","v":70103,"vw":79.604678},{"c":79.36,"h":81.14,"l":79.235,"n":3917,"o":80.17,"t":"2026-02-05T05:00:00Z","v":78382,"vw":79.987236},{"c":78.61,"h":80.96,"l":78.1,"n":2808,"o":79.59,"t":"2026-02-06T05:00:00Z","v":68653,"vw":78.741574},{"c":78.24,"h":78.5,"l":77.49,"n":2739,"o":78.5,"t":"2026-02-09T05:00:00Z","v":45913,"vw":78.117092},{"c":78.48,"h":78.75,"l":77.6,"n":3073,"o":78.24,"t":"2026-02-10T05:00:00Z","v":56689,"vw":78.383079},{"c":78.99,"h":79,"l":77.57,"n":2589,"o":78.31,"t":"2026-02-11T05:00:00Z","v":50475,"vw":78.684864},{"c":79.02,"h":79.8399,"l":77.7,"n":3338,"o":79,"t":"2026-02-12T05:00:00Z","v":48772,"vw":78.964062},{"c":80.12,"h":80.14,"l":78.73,"n":3007,"o":79.33,"t":"2026-02-13T05:00:00Z","v":51452,"vw":79.761091},{"c":79.78,"h":80.66,"l":77.88,"n":2550,"o":80.21,"t":"2026-02-17T05:00:00Z","v":64785,"vw":79.488076},{"c":80.66,"h":80.8,"l":78.56,"n":3225,"o":79.4,"t":"2026-02-18T05:00:00Z","v":76628,"vw":79.859009},{"c":83.55,"h":83.57,"l":79.915,"n":4598,"o":79.97,"t":"2026-02-19T05:00:00Z","v":125466,"vw":82.216285},{"c":82.98,"h":85.15,"l":82.79,"n":4104,"o":83.73,"t":"2026-02-20T05:00:00Z","v":116470,"vw":83.750283},{"c":83.16,"h":84.07,"l":81.922,"n":2993,"o":83.01,"t":"2026-02-23T05:00:00Z","v":69228,"vw":83.110638},{"c":83.18,"h":83.83,"l":82.4,"n":2945,"o":82.98,"t":"2026-02-24T05:00:00Z","v":68515,"vw":82.959013},{"c":82.38,"h":83.05,"l":80.7901,"n":2299,"o":83.05,"t":"2026-02-25T05:00:00Z","v":40128,"vw":82.043823},{"c":81,"h":82.69,"l":80.7224,"n":2901,"o":81.99,"t":"2026-02-26T05:00:00Z","v":69968,"vw":81.195924},{"c":82.61,"h":83.135,"l":80.53,"n":2624,"o":80.78,"t":"2026-02-27T05:00:00Z","v":57418,"vw":82.5281},{"c":82.82,"h":83.15,"l":80,"n":3007,"o":81.43,"t":"2026-03-02T05:00:00Z","v":74006,"vw":81.765477},{"c":80.255,"h":82.67,"l":79.69,"n":2879,"o":82.5,"t":"2026-03-03T05:00:00Z","v":41779,"vw":80.534682},{"c":79.33,"h":80.32,"l":78.48,"n":3638,"o":79.74,"t":"2026-03-04T05:00:00Z","v":78748,"vw":79.250106},{"c":77.69,"h":79.1,"l":77.54,"n":2661,"o":78.49,"t":"2026-03-05T05:00:00Z","v":50047,"vw":78.000131},{"c":76.94,"h":82.7199,"l":76.04,"n":2712,"o":77.12,"t":"2026-03-06T05:00:00Z","v":58169,"vw":76.788604},{"c":75.93,"h":76.7,"l":74.33,"n":3138,"o":76.6,"t":"2026-03-09T04:00:00Z","v":63623,"vw":75.573095},{"c":76.61,"h":76.95,"l":74.735,"n":2555,"o":75.83,"t":"2026-03-10T04:00:00Z","v":60070,"vw":76.337393},{"c":76.1,"h":76.5734,"l":75.205,"n":1743,"o":76.31,"t":"2026-03-11T04:00:00Z","v":34431,"vw":76.103661},{"c":76.3,"h":77.41,"l":74.655,"n":2449,"o":75.73,"t":"2026-03-12T04:00:00Z","v":50368,"vw":76.41199},{"c":76.27,"h":76.79,"l":75.5119,"n":2371,"o":76.37,"t":"2026-03-13T04:00:00Z","v":42254,"vw":76.177464},{"c":76.4,"h":77.03,"l":75.995,"n":2122,"o":76.9,"t":"2026-03-16T04:00:00Z","v":38487,"vw":76.41407},{"c":76.12,"h":77,"l":75.5,"n":2035,"o":75.53,"t":"2026-03-17T04:00:00Z","v":53015,"vw":76.192179},{"c":75.4,"h":76.75,"l":75.03,"n":4422,"o":76.16,"t":"2026-03-18T04:00:00Z","v":60165,"vw":75.602191},{"c":76.14,"h":76.685,"l":73.98,"n":4162,"o":75.56,"t":"2026-03-19T04:00:00Z","v":100728,"vw":75.64052},{"c":74.45,"h":76.18,"l":73.34,"n":4562,"o":76.18,"t":"2026-03-20T04:00:00Z","v":148817,"vw":74.523265},{"c":76.78,"h":77.37,"l":75.14,"n":3713,"o":75.3,"t":"2026-03-23T04:00:00Z","v":64398,"vw":76.575601},{"c":76.98,"h":77.78,"l":75.705,"n":2897,"o":76.69,"t":"2026-03-24T04:00:00Z","v":53514,"vw":77.004367},{"c":76.89,"h":78.7141,"l":75.41,"n":2926,"o":77.14,"t":"2026-03-25T04:00:00Z","v":44724,"vw":76.647535},{"c":77.59,"h":78.55,"l":76.57,"n":2334,"o":76.57,"t":"2026-03-26T04:00:00Z","v":39901,"vw":77.715807},{"c":77.59,"h":78.25,"l":77.18,"n":1812,"o":77.2,"t":"2026-03-27T04:00:00Z","v":31970,"vw":77.620446},{"c":79.28,"h":80.015,"l":77.595,"n":2623,"o":77.97,"t":"2026-03-30T04:00:00Z","v":55062,"vw":79.186448},{"c":79.33,"h":82.515,"l":78.3,"n":3297,"o":80.56,"t":"2026-03-31T04:00:00Z","v":84266,"vw":80.082502},{"c":82.54,"h":83.54,"l":77.59,"n":6390,"o":79.28,"t":"2026-04-01T04:00:00Z","v":231799,"vw":82.428992},{"c":82.19,"h":82.62,"l":80.22,"n":4278,"o":82.03,"t":"2026-04-02T04:00:00Z","v":94935,"vw":81.602115},{"c":82.07,"h":82.73,"l":80.52,"n":2758,"o":81.98,"t":"2026-04-06T04:00:00Z","v":89837,"vw":82.129364},{"c":82.14,"h":83.03,"l":81.62,"n":3494,"o":81.74,"t":"2026-04-07T04:00:00Z","v":88021,"vw":82.298587},{"c":82.87,"h":83.45,"l":82.36,"n":3201,"o":82.75,"t":"2026-04-08T04:00:00Z","v":76785,"vw":82.818739},{"c":83.81,"h":84.2,"l":80.8801,"n":3270,"o":82.29,"t":"2026-04-09T04:00:00Z","v":87907,"vw":83.518714},{"c":82.48,"h":84.165,"l":82.165,"n":1816,"o":83.74,"t":"2026-04-10T04:00:00Z","v":41010,"vw":83.123145},{"c":80.63,"h":82.39,"l":79.99,"n":4373,"o":82.24,"t":"2026-04-13T04:00:00Z","v":65559,"vw":80.703831},{"c":81.62,"h":81.62,"l":80,"n":3132,"o":80.5,"t":"2026-04-14T04:00:00Z","v":68974,"vw":81.336008},{"c":80.86,"h":82.25,"l":80.51,"n":3947,"o":81.26,"t":"2026-04-15T04:00:00Z","v":99837,"vw":81.204525},{"c":80.9,"h":81.6,"l":80.27,"n":4366,"o":80.27,"t":"2026-04-16T04:00:00Z","v":103452,"vw":80.809929},{"c":81.22,"h":82.145,"l":80.855,"n":4006,"o":81.66,"t":"2026-04-17T04:00:00Z","v":98348,"vw":81.413224},{"c":81.15,"h":82,"l":80.635,"n":4260,"o":81.32,"t":"2026-04-20T04:00:00Z","v":99332,"vw":81.364332},{"c":80.63,"h":81.21,"l":79.23,"n":4858,"o":80.86,"t":"2026-04-21T04:00:00Z","v":110963,"vw":80.4837},{"c":80.55,"h":81.6,"l":80.13,"n":3686,"o":80.53,"t":"2026-04-22T04:00:00Z","v":104016,"vw":80.700041},{"c":81.44,"h":82.5,"l":81.1,"n":4546,"o":81.1,"t":"2026-04-23T04:00:00Z","v":97490,"vw":81.703365},{"c":81.71,"h":82.54,"l":80.84,"n":3524,"o":81.865,"t":"2026-04-24T04:00:00Z","v":67214,"vw":81.846821},{"c":78.46,"h":81.08,"l":78.34,"n":3869,"o":80.48,"t":"2026-04-27T04:00:00Z","v":89474,"vw":79.122348},{"c":76.89,"h":80.2,"l":76.01,"n":3750,"o":79.03,"t":"2026-04-28T04:00:00Z","v":82824,"vw":77.334333},{"c":76.63,"h":77.4,"l":74.9201,"n":5450,"o":76.69,"t":"2026-04-29T04:00:00Z","v":135718,"vw":76.522048},{"c":81.79,"h":82.615,"l":77.415,"n":5226,"o":77.6,"t":"2026-04-30T04:00:00Z","v":145648,"vw":80.836769},{"c":79.65,"h":84.89,"l":79.54,"n":8723,"o":81.8,"t":"2026-05-01T04:00:00Z","v":303981,"vw":81.010564},{"c":79.04,"h":80.15,"l":77.885,"n":4760,"o":78.9,"t":"2026-05-04T04:00:00Z","v":142185,"vw":78.990796},{"c":80.33,"h":81.045,"l":78.4901,"n":3326,"o":79.62,"t":"2026-05-05T04:00:00Z","v":71945,"vw":80.194845},{"c":79.64,"h":81.19,"l":78.69,"n":4512,"o":80.33,"t":"2026-05-06T04:00:00Z","v":111842,"vw":79.826374},{"c":78.1,"h":81.175,"l":77.74,"n":3815,"o":79.2,"t":"2026-05-07T04:00:00Z","v":98065,"vw":78.660162},{"c":77.95,"h":78.86,"l":76.65,"n":5868,"o":78.58,"t":"2026-05-08T04:00:00Z","v":126659,"vw":77.899387},{"c":75.46,"h":79.725,"l":74.9,"n":3711,"o":77.97,"t":"2026-05-11T04:00:00Z","v":82563,"vw":76.137216},{"c":76.41,"h":77.59,"l":75.09,"n":4962,"o":75.34,"t":"2026-05-12T04:00:00Z","v":123214,"vw":76.609024},{"c":75.68,"h":76.615,"l":74.89,"n":4420,"o":76.41,"t":"2026-05-13T04:00:00Z","v":107990,"vw":75.792399},{"c":74.75,"h":76.54,"l":74.22,"n":4423,"o":75.71,"t":"2026-05-14T04:00:00Z","v":96967,"vw":75.021726},{"c":74.91,"h":75.335,"l":73.9,"n":4525,"o":74.87,"t":"2026-05-15T04:00:00Z","v":112245,"vw":74.742685},{"c":75.56,"h":77.15,"l":75.04,"n":4597,"o":75.29,"t":"2026-05-18T04:00:00Z","v":117573,"vw":75.824434},{"c":75.4,"h":77.24,"l":75.15,"n":4655,"o":75.57,"t":"2026-05-19T04:00:00Z","v":104251,"vw":75.750002},{"c":75.46,"h":75.89,"l":74.5,"n":5105,"o":75.22,"t":"2026-05-20T04:00:00Z","v":114725,"vw":75.27701},{"c":76.17,"h":76.5,"l":74.11,"n":3603,"o":74.82,"t":"2026-05-21T04:00:00Z","v":76973,"vw":75.644712},{"c":76.71,"h":76.935,"l":75.655,"n":3233,"o":76.17,"t":"2026-05-22T04:00:00Z","v":70039,"vw":76.473218},{"c":75.68,"h":77.44,"l":75.19,"n":4030,"o":76.71,"t":"2026-05-26T04:00:00Z","v":84010,"vw":75.85919},{"c":77.48,"h":77.595,"l":75.88,"n":4701,"o":75.88,"t":"2026-05-27T04:00:00Z","v":119544,"vw":77.011089},{"c":75.82,"h":77.66,"l":75.42,"n":5820,"o":77.36,"t":"2026-05-28T04:00:00Z","v":110423,"vw":76.163413},{"c":74.91,"h":75.965,"l":74.7,"n":5804,"o":75.58,"t":"2026-05-29T04:00:00Z","v":122099,"vw":75.039987},{"c":73.85,"h":75.785,"l":73.35,"n":5685,"o":75,"t":"2026-06-01T04:00:00Z","v":146821,"vw":74.080846},{"c":74.09,"h":75.795,"l":73.12,"n":8505,"o":73.75,"t":"2026-06-02T04:00:00Z","v":196187,"vw":74.477601},{"c":74.29,"h":75.9,"l":73.72,"n":8866,"o":74.21,"t":"2026-06-03T04:00:00Z","v":203473,"vw":74.693088},{"c":75.81,"h":76.45,"l":75.03,"n":5892,"o":75.03,"t":"2026-06-04T04:00:00Z","v":137851,"vw":75.844888},{"c":75.41,"h":77.8473,"l":75.29,"n":10248,"o":76.04,"t":"2026-06-05T04:00:00Z","v":295607,"vw":76.259438},{"c":75.45,"h":76.21,"l":74.24,"n":6267,"o":75.41,"t":"2026-06-08T04:00:00Z","v":139199,"vw":75.132666},{"c":76.86,"h":77.8,"l":76,"n":5695,"o":76,"t":"2026-06-09T04:00:00Z","v":112187,"vw":77.047619},{"c":77.95,"h":78.185,"l":77.42,"n":4425,"o":77.53,"t":"2026-06-10T04:00:00Z","v":78716,"vw":77.858546},{"c":77.54,"h":78.7,"l":77.35,"n":3563,"o":77.95,"t":"2026-06-11T04:00:00Z","v":86155,"vw":77.703964},{"c":79.43,"h":79.485,"l":77.44,"n":4714,"o":77.74,"t":"2026-06-12T04:00:00Z","v":100657,"vw":78.612066},{"c":78.67,"h":79.71,"l":78.515,"n":4090,"o":79.43,"t":"2026-06-15T04:00:00Z","v":76101,"vw":78.956443},{"c":78.35,"h":79.75,"l":77.8328,"n":4176,"o":78.86,"t":"2026-06-16T04:00:00Z","v":85526,"vw":78.45439},{"c":77.65,"h":78.505,"l":76.8,"n":5382,"o":77.77,"t":"2026-06-17T04:00:00Z","v":127996,"vw":77.620551},{"c":78.04,"h":78.95,"l":77.61,"n":4323,"o":78.45,"t":"2026-06-18T04:00:00Z","v":238457,"vw":78.09355},{"c":78.88,"h":79.62,"l":78.02,"n":6097,"o":78.24,"t":"2026-06-22T04:00:00Z","v":139185,"vw":78.964844},{"c":81.65,"h":81.99,"l":79.14,"n":4082,"o":79.16,"t":"2026-06-23T04:00:00Z","v":100701,"vw":81.238532},{"c":84.28,"h":84.51,"l":81.69,"n":3694,"o":81.69,"t":"2026-06-24T04:00:00Z","v":107224,"vw":83.880436},{"c":84.94,"h":85.89,"l":84.04,"n":4958,"o":84.15,"t":"2026-06-25T04:00:00Z","v":107156,"vw":84.846435},{"c":87.07,"h":87.694,"l":85.44,"n":4130,"o":85.44,"t":"2026-06-26T04:00:00Z","v":302237,"vw":87.013024},{"c":88.45,"h":88.66,"l":85.928,"n":3637,"o":86.56,"t":"2026-06-29T04:00:00Z","v":87804,"vw":88.113421},{"c":85.99,"h":88.29,"l":85.92,"n":4119,"o":88.03,"t":"2026-06-30T04:00:00Z","v":95722,"vw":86.828496},{"c":88.2,"h":88.31,"l":86.52,"n":6383,"o":86.59,"t":"2026-07-01T04:00:00Z","v":125822,"vw":87.859477},{"c":90.6,"h":90.885,"l":88.085,"n":4608,"o":88.93,"t":"2026-07-02T04:00:00Z","v":98076,"vw":90.104975},{"c":88.53,"h":92.08,"l":87.94,"n":4567,"o":90.6,"t":"2026-07-06T04:00:00Z","v":89197,"vw":88.765735},{"c":88.31,"h":90.51,"l":87.6,"n":5509,"o":89.37,"t":"2026-07-07T04:00:00Z","v":92911,"vw":88.739681},{"c":86.67,"h":88.32,"l":86.58,"n":3271,"o":88.32,"t":"2026-07-08T04:00:00Z","v":85449,"vw":87.192512},{"c":86.56,"h":86.91,"l":84.365,"n":3789,"o":86.56,"t":"2026-07-09T04:00:00Z","v":104958,"vw":85.905386},{"c":87.17,"h":88.8983,"l":85.96,"n":7330,"o":86.61,"t":"2026-07-10T04:00:00Z","v":138921,"vw":87.695105},{"c":86.56,"h":89.495,"l":86.51,"n":6261,"o":87.64,"t":"2026-07-13T04:00:00Z","v":122550,"vw":87.673679},{"c":84.66,"h":87,"l":83.35,"n":4771,"o":86.25,"t":"2026-07-14T04:00:00Z","v":110948,"vw":84.360483},{"c":83.26,"h":86.72,"l":83.1,"n":6092,"o":84.12,"t":"2026-07-15T04:00:00Z","v":101725,"vw":83.902059},{"c":85.68,"h":86.57,"l":84.06,"n":4697,"o":84.6,"t":"2026-07-16T04:00:00Z","v":103668,"vw":85.747639},{"c":79.47,"h":86.59,"l":79.16,"n":7458,"o":84.62,"t":"2026-07-17T04:00:00Z","v":151806,"vw":81.265929},{"c":79.53,"h":81.75,"l":78.98,"n":4655,"o":79.61,"t":"2026-07-20T04:00:00Z","v":126168,"vw":80.112676},{"c":80.36,"h":80.78,"l":78.72,"n":5862,"o":79.25,"t":"2026-07-21T04:00:00Z","v":143269,"vw":80.040316},{"c":80.32,"h":82.165,"l":80.19,"n":4083,"o":80.66,"t":"2026-07-22T04:00:00Z","v":110384,"vw":80.83655},{"c":80.36,"h":81.62,"l":79.01,"n":5383,"o":80.32,"t":"2026-07-23T04:00:00Z","v":169670,"vw":80.262405},{"c":81.19,"h":82.6499,"l":80.52,"n":4192,"o":80.52,"t":"2026-07-24T04:00:00Z","v":85998,"vw":81.349122},{"c":83.64,"h":84.62,"l":81.49,"n":6304,"o":81.49,"t":"2026-07-27T04:00:00Z","v":106818,"vw":83.74008},{"c":84.62,"h":87.16,"l":84.27,"n":5055,"o":85.02,"t":"2026-07-28T04:00:00Z","v":113759,"vw":85.308923},{"c":84.36,"h":86.4,"l":83.9238,"n":3976,"o":84.7,"t":"2026-07-29T04:00:00Z","v":84599,"vw":84.59818},{"c":81.65,"h":84,"l":81.26,"n":3823,"o":84,"t":"2026-07-30T04:00:00Z","v":82445,"vw":82.067414},{"c":82.76,"h":83.36,"l":80.8201,"n":5533,"o":81.66,"t":"2026-07-31T04:00:00Z","v":170612,"vw":82.543057},{"c":84.96,"h":85.4,"l":83.45,"n":6268,"o":83.45,"t":"2026-08-03T04:00:00Z","v":152595,"vw":84.78644},{"c":84.31,"h":85.4432,"l":82.8843,"n":5238,"o":84.7,"t":"2026-08-04T04:00:00Z","v":125156,"vw":84.437042},{"c":85.18,"h":85.85,"l":83.6,"n":3579,"o":85.12,"t":"2026-08-05T04:00:00Z","v":102398,"vw":84.510891},{"c":83.47,"h":85.52,"l":83.43,"n":4879,"o":85.46,"t":"2026-08-06T04:00:00Z","v":148537,"vw":84.497276},{"c":83.16,"h":84.35,"l":82.47,"n":4982,"o":83.5,"t":"2026-08-07T04:00:00Z","v":155896,"vw":83.382723},{"c":82.57,"h":83,"l":81.6902,"n":4102,"o":82.45,"t":"2026-08-10T04:00:00Z","v":119574,"vw":82.41851},{"c":83.69,"h":84.1838,"l":82.18,"n":5921,"o":82.57,"t":"2026-08-11T04:00:00Z","v":195812,"vw":83.462336},{"c":84.6,"h":85.78,"l":83.69,"n":5614,"o":83.69,"t":"2026-08-12T04:00:00Z","v":205691,"vw":84.792494},{"c":86.69,"h":86.95,"l":85.155,"n":5527,"o":85.25,"t":"2026-08-13T04:00:00Z","v":208657,"vw":85.981565},{"c":86.75,"h":87.24,"l":85.51,"n":4830,"o":86.63,"t":"2026-08-14T04:00:00Z","v":121172,"vw":86.575277},{"c":83.79,"h":84.17,"l":82.81,"n":5399,"o":84.17,"t":"2026-08-17T04:00:00Z","v":113796,"vw":83.593006},{"c":83.47,"h":84.76,"l":82.8,"n":4935,"o":84.41,"t":"2026-08-18T04:00:00Z","v":115008,"vw":83.838511},{"c":81.3,"h":85.09,"l":80.6,"n":4721,"o":83.96,"t":"2026-08-19T04:00:00Z","v":139145,"vw":81.789404},{"c":75.76,"h":77.4475,"l":72.62,"n":10098,"o":75.505,"t":"2026-08-20T04:00:00Z","v":284583,"vw":75.572706},{"c":73.72,"h":76.69,"l":72.565,"n":8683,"o":75.92,"t":"2026-08-21T04:00:00Z","v":288540,"vw":73.857504},{"c":75.49,"h":76.49,"l":73.07,"n":6124,"o":74.71,"t":"2026-08-24T04:00:00Z","v":168326,"vw":75.353656},{"c":74.83,"h":75.95,"l":74.34,"n":5998,"o":75.95,"t":"2026-08-25T04:00:00Z","v":195683,"vw":74.88965},{"c":75.76,"h":76.265,"l":74.67,"n":5397,"o":74.67,"t":"2026-08-26T04:00:00Z","v":156915,"vw":75.741085},{"c":73.99,"h":74.34,"l":72.17,"n":7786,"o":74.34,"t":"2026-08-27T04:00:00Z","v":228408,"vw":73.531915},{"c":74.66,"h":75.12,"l":72.89,"n":5104,"o":73.98,"t":"2026-08-28T04:00:00Z","v":131111,"vw":74.550671},{"c":73.69,"h":74.5,"l":73.0601,"n":3632,"o":74.19,"t":"2026-08-31T04:00:00Z","v":114029,"vw":73.643497},{"c":73.88,"h":74.275,"l":73.145,"n":4837,"o":73.86,"t":"2026-09-01T04:00:00Z","v":150173,"vw":73.725467},{"c":73.9,"h":74.86,"l":73.3701,"n":4935,"o":74.25,"t":"2026-09-02T04:00:00Z","v":116462,"vw":74.153887},{"c":73.18,"h":75.325,"l":72.6103,"n":4705,"o":74.41,"t":"2026-09-03T04:00:00Z","v":133654,"vw":73.362474},{"c":72.43,"h":73.55,"l":71.97,"n":3472,"o":73.55,"t":"2026-09-04T04:00:00Z","v":102876,"vw":72.52617},{"c":70.84,"h":72.25,"l":70.415,"n":3926,"o":71.91,"t":"2026-09-08T04:00:00Z","v":90898,"vw":71.102441},{"c":70.64,"h":71.76,"l":69.83,"n":4940,"o":70.2,"t":"2026-09-09T04:00:00Z","v":132917,"vw":70.498504},{"c":70.84,"h":72.16,"l":70.001,"n":5010,"o":71.11,"t":"2026-09-10T04:00:00Z","v":109670,"vw":70.638441},{"c":70.26,"h":72.43,"l":69.77,"n":3711,"o":71.22,"t":"2026-09-11T04:00:00Z","v":89919,"vw":70.382081},{"c":69.33,"h":71.895,"l":69.12,"n":4855,"o":70.99,"t":"2026-09-14T04:00:00Z","v":114978,"vw":69.982583},{"c":68.31,"h":69.31,"l":67.8375,"n":4253,"o":69.31,"t":"2026-09-15T04:00:00Z","v":99788,"vw":68.324375},{"c":68.55,"h":69.5298,"l":68.05,"n":4214,"o":68.29,"t":"2026-09-16T04:00:00Z","v":98656,"vw":68.765039},{"c":67.47,"h":69.395,"l":67.42,"n":4840,"o":68.74,"t":"2026-09-17T04:00:00Z","v":208607,"vw":68.054323},{"c":67.31,"h":67.94,"l":66.75,"n":4482,"o":67.3,"t":"2026-09-18T04:00:00Z","v":235025,"vw":67.357702},{"c":66.44,"h":67.84,"l":66.38,"n":3952,"o":67,"t":"2026-09-21T04:00:00Z","v":92641,"vw":66.851783},{"c":67.73,"h":68.34,"l":66.88,"n":4355,"o":67.1,"t":"2026-09-22T04:00:00Z","v":132260,"vw":67.696882},{"c":67.69,"h":68.15,"l":66.48,"n":4604,"o":68.15,"t":"2026-09-23T04:00:00Z","v":116593,"vw":67.317149},{"c":67.05,"h":68.264,"l":66.6201,"n":3682,"o":67.83,"t":"2026-09-24T04:00:00Z","v":88034,"vw":67.068831},{"c":67.24,"h":67.5,"l":66.52,"n":5090,"o":67.12,"t":"2026-09-25T04:00:00Z","v":114403,"vw":67.127433},{"c":67.57,"h":68.2499,"l":66.1994,"n":3924,"o":67.08,"t":"2026-09-28T04:00:00Z","v":116910,"vw":67.39314},{"c":67.34,"h":67.65,"l":66.69,"n":4177,"o":67.07,"t":"2026-09-29T04:00:00Z","v":116991,"vw":67.244024},{"c":66.51,"h":68.04,"l":66.09,"n":3956,"o":67.76,"t":"2026-09-30T04:00:00Z","v":151738,"vw":66.709426},{"c":66.62,"h":67.14,"l":65.75,"n":4293,"o":66.54,"t":"2026-10-01T04:00:00Z","v":125044,"vw":66.588597},{"c":68.52,"h":68.62,"l":66.8,"n":4495,"o":67.25,"t":"2026-10-02T04:00:00Z","v":133574,"vw":68.130869},{"c":68.03,"h":69.165,"l":67.55,"n":4649,"o":68.82,"t":"2026-10-05T04:00:00Z","v":141132,"vw":68.154015},{"c":67.76,"h":68.85,"l":67.445,"n":4095,"o":68.53,"t":"2026-10-06T04:00:00Z","v":117458,"vw":67.826894},{"c":67.95,"h":68.07,"l":66.252,"n":3910,"o":67.67,"t":"2026-10-07T04:00:00Z","v":119926,"vw":67.743737},{"c":68.39,"h":68.69,"l":67.945,"n":2842,"o":68.11,"t":"2026-10-08T04:00:00Z","v":88127,"vw":68.358444},{"c":67,"h":68.4258,"l":66.8,"n":4505,"o":67.98,"t":"2026-10-09T04:00:00Z","v":132529,"vw":67.345583},{"c":67.36,"h":69.2725,"l":66.485,"n":4586,"o":67.48,"t":"2026-10-12T04:00:00Z","v":184080,"vw":67.34205},{"c":66.51,"h":68.835,"l":66.39,"n":4678,"o":68.06,"t":"2026-10-13T04:00:00Z","v":181624,"vw":67.012808},{"c":66.74,"h":67.3799,"l":66.345,"n":4110,"o":66.69,"t":"2026-10-14T04:00:00Z","v":142064,"vw":66.786974},{"c":66.11,"h":68.59,"l":65.76,"n":5028,"o":67.4,"t":"2026-10-15T04:00:00Z","v":113786,"vw":66.78578},{"c":66.76,"h":67.336,"l":65.91,"n":3775,"o":66.22,"t":"2026-10-16T04:00:00Z","v":131966,"vw":66.56299},{"c":65.73,"h":66.6979,"l":65.65,"n":4900,"o":66.35,"t":"2026-10-19T04:00:00Z","v":109252,"vw":65.91116},{"c":65.73,"h":66.94,"l":65.49,"n":3816,"o":65.95,"t":"2026-10-20T04:00:00Z","v":115109,"vw":65.830924},{"c":65.71,"h":65.73,"l":64.5592,"n":4225,"o":65.5,"t":"2026-10-21T04:00:00Z","v":120022,"vw":65.360711},{"c":68.27,"h":68.4,"l":65.58,"n":4176,"o":65.89,"t":"2026-10-22T04:00:00Z","v":115268,"vw":67.722987}],"volatilityBars":[{"c":68.265,"h":68.265,"l":66.95,"n":58,"o":67.1,"t":"2026-09-22T13:30:00Z","v":2092,"vw":67.31},{"c":67.44,"h":67.51,"l":67.28,"n":183,"o":67.28,"t":"2026-09-22T13:45:00Z","v":3766,"vw":67.447029},{"c":67.62,"h":67.93,"l":67.49,"n":60,"o":67.93,"t":"2026-09-22T14:00:00Z","v":2102,"vw":67.589533},{"c":66.88,"h":67.48,"l":66.88,"n":37,"o":67.48,"t":"2026-09-22T14:15:00Z","v":1214,"vw":67.249748},{"c":67.235,"h":67.315,"l":67.23,"n":22,"o":67.315,"t":"2026-09-22T14:30:00Z","v":3024,"vw":67.234543},{"c":67.19,"h":67.21,"l":67.105,"n":70,"o":67.21,"t":"2026-09-22T14:45:00Z","v":1868,"vw":67.163},{"c":67.675,"h":67.675,"l":67.225,"n":141,"o":67.225,"t":"2026-09-22T15:00:00Z","v":6804,"vw":67.468949},{"c":67.96,"h":68.01,"l":67.93,"n":31,"o":68,"t":"2026-09-22T15:15:00Z","v":935,"vw":67.98},{"c":67.625,"h":67.7,"l":67.56,"n":44,"o":67.7,"t":"2026-09-22T15:30:00Z","v":1148,"vw":67.64125},{"c":67.52,"h":67.68,"l":67.5,"n":104,"o":67.51,"t":"2026-09-22T15:45:00Z","v":7463,"vw":67.522174},{"c":67.615,"h":67.615,"l":67.615,"n":8,"o":67.615,"t":"2026-09-22T16:15:00Z","v":248,"vw":67.615},{"c":67.77,"h":67.77,"l":67.615,"n":69,"o":67.615,"t":"2026-09-22T16:30:00Z","v":1984,"vw":67.740668},{"c":67.86,"h":67.86,"l":67.8,"n":47,"o":67.83,"t":"2026-09-22T16:45:00Z","v":1600,"vw":67.835758},{"c":67.75,"h":67.8,"l":67.72,"n":66,"o":67.8,"t":"2026-09-22T17:00:00Z","v":1483,"vw":67.752045},{"c":68.075,"h":68.34,"l":67.72,"n":359,"o":67.72,"t":"2026-09-22T17:15:00Z","v":14552,"vw":68.070681},{"c":67.72,"h":67.74,"l":67.72,"n":15,"o":67.74,"t":"2026-09-22T17:30:00Z","v":443,"vw":67.73},{"c":67.8,"h":67.8,"l":67.59,"n":88,"o":67.59,"t":"2026-09-22T17:45:00Z","v":2586,"vw":67.662079},{"c":68.04,"h":68.11,"l":67.96,"n":76,"o":68.11,"t":"2026-09-22T18:00:00Z","v":2219,"vw":68.032},{"c":67.7369,"h":67.96,"l":67.7369,"n":53,"o":67.96,"t":"2026-09-22T18:15:00Z","v":1382,"vw":67.824872},{"c":67.69,"h":67.7,"l":67.69,"n":19,"o":67.7,"t":"2026-09-22T18:30:00Z","v":377,"vw":67.695},{"c":67.87,"h":67.87,"l":67.76,"n":23,"o":67.79,"t":"2026-09-22T18:45:00Z","v":996,"vw":67.78},{"c":67.88,"h":67.98,"l":67.81,"n":73,"o":67.81,"t":"2026-09-22T19:00:00Z","v":2548,"vw":67.908396},{"c":67.8,"h":67.865,"l":67.8,"n":151,"o":67.83,"t":"2026-09-22T19:15:00Z","v":4674,"vw":67.851022},{"c":67.5,"h":67.72,"l":67.5,"n":142,"o":67.72,"t":"2026-09-22T19:30:00Z","v":3327,"vw":67.639421},{"c":67.73,"h":67.79,"l":67.5,"n":615,"o":67.69,"t":"2026-09-22T19:45:00Z","v":15824,"vw":67.668741},{"c":67.73,"h":67.73,"l":67.73,"n":18,"o":67.73,"t":"2026-09-22T20:00:00Z","v":24571,"vw":67.73},{"c":67.7,"h":67.75,"l":67.7,"n":3,"o":67.75,"t":"2026-09-23T13:00:00Z","v":1001,"vw":67.725},{"c":68.01,"h":68.01,"l":68.01,"n":6,"o":68.01,"t":"2026-09-23T13:15:00Z","v":505,"vw":68.01},{"c":68.15,"h":68.15,"l":68.15,"n":34,"o":68.15,"t":"2026-09-23T13:30:00Z","v":855,"vw":68.15},{"c":67.155,"h":67.61,"l":66.9101,"n":57,"o":67.61,"t":"2026-09-23T13:45:00Z","v":1605,"vw":67.113127},{"c":67.185,"h":67.185,"l":66.845,"n":90,"o":67.075,"t":"2026-09-23T14:00:00Z","v":2695,"vw":66.946802},{"c":66.86,"h":67.22,"l":66.86,"n":42,"o":67.09,"t":"2026-09-23T14:15:00Z","v":1770,"vw":67.087209},{"c":66.76,"h":67.045,"l":66.71,"n":47,"o":67.045,"t":"2026-09-23T14:30:00Z","v":1110,"vw":66.801},{"c":66.7875,"h":66.89,"l":66.6536,"n":50,"o":66.6536,"t":"2026-09-23T15:00:00Z","v":1592,"vw":66.731409},{"c":66.56,"h":66.785,"l":66.56,"n":63,"o":66.785,"t":"2026-09-23T15:15:00Z","v":3510,"vw":66.674104},{"c":66.98,"h":66.98,"l":66.685,"n":61,"o":66.685,"t":"2026-09-23T15:30:00Z","v":2093,"vw":66.781667},{"c":66.74,"h":66.74,"l":66.74,"n":10,"o":66.74,"t":"2026-09-23T15:45:00Z","v":157,"vw":66.74},{"c":66.875,"h":66.875,"l":66.845,"n":19,"o":66.845,"t":"2026-09-23T16:00:00Z","v":973,"vw":66.852126},{"c":66.72,"h":66.82,"l":66.72,"n":64,"o":66.8,"t":"2026-09-23T16:30:00Z","v":2192,"vw":66.75},{"c":66.56,"h":66.7,"l":66.56,"n":42,"o":66.7,"t":"2026-09-23T16:45:00Z","v":785,"vw":66.646768},{"c":66.67,"h":66.67,"l":66.48,"n":159,"o":66.555,"t":"2026-09-23T17:00:00Z","v":7770,"vw":66.563898},{"c":66.63,"h":66.63,"l":66.56,"n":33,"o":66.57,"t":"2026-09-23T17:15:00Z","v":1127,"vw":66.608583},{"c":66.77,"h":66.77,"l":66.77,"n":82,"o":66.77,"t":"2026-09-23T17:30:00Z","v":1082,"vw":66.77},{"c":66.85,"h":66.85,"l":66.85,"n":14,"o":66.85,"t":"2026-09-23T17:45:00Z","v":404,"vw":66.85},{"c":67.02,"h":67.02,"l":66.99,"n":52,"o":66.99,"t":"2026-09-23T18:00:00Z","v":1355,"vw":67.003953},{"c":66.84,"h":67.3126,"l":66.84,"n":51,"o":67.095,"t":"2026-09-23T18:15:00Z","v":1620,"vw":67.139253},{"c":67.1625,"h":67.1625,"l":67.1,"n":89,"o":67.12,"t":"2026-09-23T18:45:00Z","v":2136,"vw":67.122239},{"c":67.7728,"h":67.7728,"l":67.135,"n":186,"o":67.165,"t":"2026-09-23T19:00:00Z","v":7186,"vw":67.401541},{"c":67.745,"h":67.745,"l":67.745,"n":18,"o":67.745,"t":"2026-09-23T19:15:00Z","v":290,"vw":67.745},{"c":67.5,"h":67.74,"l":67.4,"n":366,"o":67.74,"t":"2026-09-23T19:30:00Z","v":12779,"vw":67.517889},{"c":67.745,"h":67.86,"l":67.215,"n":643,"o":67.4,"t":"2026-09-23T19:45:00Z","v":17632,"vw":67.561171},{"c":67.69,"h":67.69,"l":67.69,"n":18,"o":67.69,"t":"2026-09-23T20:00:00Z","v":16264,"vw":67.69},{"c":67.7,"h":67.7,"l":67.7,"n":8,"o":67.7,"t":"2026-09-23T22:15:00Z","v":3996,"vw":67.7},{"c":68.264,"h":68.264,"l":67.83,"n":30,"o":67.83,"t":"2026-09-24T13:30:00Z","v":1235,"vw":67.96454},{"c":66.95,"h":67.53,"l":66.95,"n":22,"o":67.53,"t":"2026-09-24T13:45:00Z","v":2067,"vw":67.490231},{"c":67.565,"h":67.684,"l":67.565,"n":15,"o":67.684,"t":"2026-09-24T14:00:00Z","v":628,"vw":67.609906},{"c":67.0295,"h":67.34,"l":67.0295,"n":23,"o":67.34,"t":"2026-09-24T14:15:00Z","v":1188,"vw":67.090007},{"c":67,"h":67.02,"l":67,"n":24,"o":67.02,"t":"2026-09-24T14:30:00Z","v":686,"vw":67.0075},{"c":66.6201,"h":66.865,"l":66.6201,"n":11,"o":66.865,"t":"2026-09-24T15:00:00Z","v":458,"vw":66.783367},{"c":66.88,"h":66.94,"l":66.88,"n":44,"o":66.94,"t":"2026-09-24T15:15:00Z","v":1292,"vw":66.899302},{"c":66.865,"h":66.9439,"l":66.865,"n":34,"o":66.87,"t":"2026-09-24T15:30:00Z","v":872,"vw":66.888675},{"c":66.78,"h":66.79,"l":66.73,"n":27,"o":66.73,"t":"2026-09-24T15:45:00Z","v":474,"vw":66.766667},{"c":66.895,"h":67.05,"l":66.6889,"n":115,"o":66.6889,"t":"2026-09-24T16:00:00Z","v":5617,"vw":66.944667},{"c":67.25,"h":67.25,"l":67.055,"n":72,"o":67.07,"t":"2026-09-24T16:15:00Z","v":2035,"vw":67.14252},{"c":67.1,"h":67.11,"l":67.1,"n":46,"o":67.11,"t":"2026-09-24T16:30:00Z","v":1385,"vw":67.101667},{"c":67.08,"h":67.1465,"l":66.86,"n":27,"o":67.1465,"t":"2026-09-24T16:45:00Z","v":1129,"vw":67.082639},{"c":66.8828,"h":67.01,"l":66.8828,"n":15,"o":67.01,"t":"2026-09-24T17:00:00Z","v":1129,"vw":66.945746},{"c":67.2,"h":67.21,"l":67.08,"n":57,"o":67.08,"t":"2026-09-24T17:30:00Z","v":2383,"vw":67.109964},{"c":67.13,"h":67.13,"l":67.13,"n":24,"o":67.13,"t":"2026-09-24T17:45:00Z","v":1699,"vw":67.13},{"c":66.98,"h":67,"l":66.98,"n":21,"o":67,"t":"2026-09-24T18:00:00Z","v":740,"vw":66.99},{"c":67.22,"h":67.23,"l":67.06,"n":63,"o":67.06,"t":"2026-09-24T18:15:00Z","v":952,"vw":67.15322},{"c":67.23,"h":67.23,"l":67.23,"n":15,"o":67.23,"t":"2026-09-24T18:30:00Z","v":284,"vw":67.23},{"c":67.17,"h":67.17,"l":67.02,"n":29,"o":67.11,"t":"2026-09-24T18:45:00Z","v":1246,"vw":67.095613},{"c":66.99,"h":67.025,"l":66.95,"n":86,"o":66.95,"t":"2026-09-24T19:00:00Z","v":1484,"vw":66.985117},{"c":66.9,"h":66.9,"l":66.9,"n":11,"o":66.9,"t":"2026-09-24T19:15:00Z","v":208,"vw":66.9},{"c":66.995,"h":67.02,"l":66.905,"n":105,"o":66.905,"t":"2026-09-24T19:30:00Z","v":2135,"vw":66.956329},{"c":66.93,"h":67.17,"l":66.88,"n":515,"o":66.98,"t":"2026-09-24T19:45:00Z","v":10843,"vw":66.984725},{"c":67.05,"h":67.05,"l":67.05,"n":17,"o":67.05,"t":"2026-09-24T20:00:00Z","v":16308,"vw":67.05},{"c":67.1,"h":67.1,"l":67.05,"n":48,"o":67.05,"t":"2026-09-24T21:00:00Z","v":6020,"vw":67.067491},{"c":67.1,"h":67.1,"l":67.1,"n":10,"o":67.1,"t":"2026-09-24T21:15:00Z","v":2004,"vw":67.1},{"c":67.3,"h":67.3,"l":67.3,"n":23,"o":67.3,"t":"2026-09-24T22:00:00Z","v":172,"vw":67.3},{"c":67.11,"h":67.29,"l":67.1,"n":14,"o":67.1,"t":"2026-09-24T23:30:00Z","v":1340,"vw":67.138632},{"c":66.75,"h":67.12,"l":66.52,"n":76,"o":67.12,"t":"2026-09-25T13:30:00Z","v":2665,"vw":66.80625},{"c":67.46,"h":67.47,"l":66.81,"n":587,"o":67,"t":"2026-09-25T13:45:00Z","v":12566,"vw":67.080695},{"c":67.37,"h":67.5,"l":67.37,"n":21,"o":67.5,"t":"2026-09-25T14:00:00Z","v":422,"vw":67.435},{"c":67.07,"h":67.4499,"l":66.7,"n":24,"o":67.085,"t":"2026-09-25T14:30:00Z","v":2129,"vw":67.066312},{"c":67,"h":67,"l":67,"n":7,"o":67,"t":"2026-09-25T15:00:00Z","v":222,"vw":67},{"c":67.18,"h":67.2,"l":67.18,"n":30,"o":67.2,"t":"2026-09-25T15:15:00Z","v":3769,"vw":67.198757},{"c":66.88,"h":66.93,"l":66.81,"n":46,"o":66.93,"t":"2026-09-25T15:30:00Z","v":8757,"vw":66.879755},{"c":66.77,"h":66.77,"l":66.77,"n":5,"o":66.77,"t":"2026-09-25T15:45:00Z","v":196,"vw":66.77},{"c":67.1,"h":67.19,"l":66.98,"n":97,"o":67,"t":"2026-09-25T16:00:00Z","v":2121,"vw":67.035833},{"c":66.91,"h":66.91,"l":66.91,"n":24,"o":66.91,"t":"2026-09-25T16:15:00Z","v":586,"vw":66.91},{"c":66.83,"h":66.83,"l":66.83,"n":29,"o":66.83,"t":"2026-09-25T16:30:00Z","v":376,"vw":66.83},{"c":66.8,"h":66.8,"l":66.8,"n":60,"o":66.8,"t":"2026-09-25T16:45:00Z","v":1324,"vw":66.8},{"c":67.212,"h":67.212,"l":66.85,"n":66,"o":66.92,"t":"2026-09-25T17:00:00Z","v":1924,"vw":67.088584},{"c":67.025,"h":67.025,"l":67.025,"n":4,"o":67.025,"t":"2026-09-25T17:15:00Z","v":111,"vw":67.025},{"c":67.015,"h":67.05,"l":67.015,"n":20,"o":67.05,"t":"2026-09-25T17:30:00Z","v":1015,"vw":67.024132},{"c":66.91,"h":66.94,"l":66.89,"n":49,"o":66.94,"t":"2026-09-25T17:45:00Z","v":786,"vw":66.91},{"c":66.985,"h":66.985,"l":66.985,"n":9,"o":66.985,"t":"2026-09-25T18:00:00Z","v":158,"vw":66.985},{"c":67.12,"h":67.12,"l":67.12,"n":54,"o":67.12,"t":"2026-09-25T18:15:00Z","v":1329,"vw":67.12},{"c":67.2715,"h":67.2715,"l":67.11,"n":76,"o":67.14,"t":"2026-09-25T18:30:00Z","v":1853,"vw":67.182863},{"c":67.105,"h":67.15,"l":67.105,"n":102,"o":67.135,"t":"2026-09-25T19:00:00Z","v":1764,"vw":67.135977},{"c":67.07,"h":67.1405,"l":67.07,"n":63,"o":67.1,"t":"2026-09-25T19:15:00Z","v":1338,"vw":67.114607},{"c":67.43,"h":67.43,"l":67.16,"n":192,"o":67.16,"t":"2026-09-25T19:30:00Z","v":3129,"vw":67.319208},{"c":67.31,"h":67.41,"l":67.16,"n":715,"o":67.27,"t":"2026-09-25T19:45:00Z","v":18005,"vw":67.262501},{"c":67.24,"h":67.24,"l":67.24,"n":27,"o":67.24,"t":"2026-09-25T20:00:00Z","v":19645,"vw":67.24},{"c":66.92,"h":67.25,"l":66.92,"n":38,"o":67.25,"t":"2026-09-28T09:00:00Z","v":3159,"vw":67.239341},{"c":67.06,"h":67.06,"l":67.06,"n":19,"o":67.06,"t":"2026-09-28T09:15:00Z","v":3014,"vw":67.06},{"c":66.1994,"h":67.08,"l":66.1994,"n":37,"o":67.08,"t":"2026-09-28T13:30:00Z","v":3543,"vw":67.009931},{"c":67.22,"h":67.294,"l":66.95,"n":50,"o":66.95,"t":"2026-09-28T13:45:00Z","v":2536,"vw":67.121383},{"c":67.685,"h":67.685,"l":67.23,"n":79,"o":67.6641,"t":"2026-09-28T14:00:00Z","v":4004,"vw":67.57898},{"c":67.625,"h":68.2499,"l":67.625,"n":11,"o":68.2499,"t":"2026-09-28T14:15:00Z","v":496,"vw":67.907742},{"c":67.18,"h":67.25,"l":67.18,"n":48,"o":67.25,"t":"2026-09-28T14:30:00Z","v":825,"vw":67.215},{"c":66.995,"h":67.15,"l":66.95,"n":110,"o":67.05,"t":"2026-09-28T15:00:00Z","v":2094,"vw":67.065},{"c":66.9,"h":66.9,"l":66.9,"n":23,"o":66.9,"t":"2026-09-28T15:45:00Z","v":795,"vw":66.9},{"c":67.02,"h":67.02,"l":66.74,"n":49,"o":66.951,"t":"2026-09-28T16:00:00Z","v":1238,"vw":66.87025},{"c":66.91,"h":66.98,"l":66.89,"n":88,"o":66.89,"t":"2026-09-28T16:15:00Z","v":1313,"vw":66.917726},{"c":66.82,"h":66.82,"l":66.79,"n":34,"o":66.79,"t":"2026-09-28T16:30:00Z","v":1080,"vw":66.816536},{"c":66.925,"h":66.96,"l":66.925,"n":32,"o":66.93,"t":"2026-09-28T16:45:00Z","v":559,"vw":66.938689},{"c":67.245,"h":67.245,"l":67.03,"n":61,"o":67.06,"t":"2026-09-28T17:00:00Z","v":14757,"vw":67.099933},{"c":66.96,"h":67.205,"l":66.96,"n":13,"o":67.205,"t":"2026-09-28T17:30:00Z","v":455,"vw":67.086487},{"c":67.23,"h":67.23,"l":66.945,"n":93,"o":66.98,"t":"2026-09-28T17:45:00Z","v":2121,"vw":67.091875},{"c":67.2,"h":67.5,"l":66.9747,"n":26,"o":67.225,"t":"2026-09-28T18:00:00Z","v":4384,"vw":67.376436},{"c":67.4,"h":67.41,"l":67.225,"n":57,"o":67.24,"t":"2026-09-28T18:15:00Z","v":1383,"vw":67.355398},{"c":67.475,"h":67.475,"l":67.47,"n":40,"o":67.47,"t":"2026-09-28T18:30:00Z","v":598,"vw":67.4725},{"c":67.465,"h":67.6,"l":67.465,"n":48,"o":67.6,"t":"2026-09-28T18:45:00Z","v":6799,"vw":67.580094},{"c":67.44,"h":67.44,"l":67.39,"n":54,"o":67.39,"t":"2026-09-28T19:00:00Z","v":1025,"vw":67.4275},{"c":67.72,"h":67.72,"l":67.385,"n":88,"o":67.385,"t":"2026-09-28T19:15:00Z","v":2978,"vw":67.43872},{"c":67.86,"h":67.86,"l":67.71,"n":143,"o":67.78,"t":"2026-09-28T19:30:00Z","v":3860,"vw":67.788358},{"c":67.63,"h":67.86,"l":67.54,"n":777,"o":67.86,"t":"2026-09-28T19:45:00Z","v":19473,"vw":67.66129},{"c":67.57,"h":67.57,"l":67.57,"n":23,"o":67.57,"t":"2026-09-28T20:00:00Z","v":17988,"vw":67.57},{"c":67.45,"h":67.7,"l":67.45,"n":8,"o":67.65,"t":"2026-09-29T09:45:00Z","v":1005,"vw":67.65},{"c":67.07,"h":67.07,"l":66.84,"n":18,"o":67.07,"t":"2026-09-29T13:30:00Z","v":842,"vw":67.031667},{"c":67.6,"h":67.65,"l":67.37,"n":230,"o":67.37,"t":"2026-09-29T13:45:00Z","v":3665,"vw":67.593947},{"c":67.05,"h":67.24,"l":67.05,"n":29,"o":67.24,"t":"2026-09-29T14:15:00Z","v":624,"vw":67.145},{"c":67.16,"h":67.16,"l":66.85,"n":23,"o":66.88,"t":"2026-09-29T14:30:00Z","v":700,"vw":66.98},{"c":67.2542,"h":67.2542,"l":67.09,"n":57,"o":67.09,"t":"2026-09-29T14:45:00Z","v":2480,"vw":67.172449},{"c":67.085,"h":67.085,"l":67.085,"n":6,"o":67.085,"t":"2026-09-29T15:00:00Z","v":266,"vw":67.085},{"c":66.9401,"h":66.9401,"l":66.9401,"n":7,"o":66.9401,"t":"2026-09-29T15:15:00Z","v":200,"vw":66.9401},{"c":67.075,"h":67.075,"l":67.075,"n":15,"o":67.075,"t":"2026-09-29T15:30:00Z","v":426,"vw":67.075},{"c":66.7668,"h":66.92,"l":66.7668,"n":3,"o":66.92,"t":"2026-09-29T15:45:00Z","v":863,"vw":66.855268},{"c":66.96,"h":66.96,"l":66.93,"n":43,"o":66.93,"t":"2026-09-29T16:00:00Z","v":1046,"vw":66.946667},{"c":66.985,"h":67.005,"l":66.87,"n":26,"o":67.005,"t":"2026-09-29T16:15:00Z","v":2299,"vw":66.977874},{"c":66.86,"h":66.86,"l":66.83,"n":43,"o":66.83,"t":"2026-09-29T16:30:00Z","v":783,"vw":66.851124},{"c":66.69,"h":66.69,"l":66.69,"n":21,"o":66.69,"t":"2026-09-29T16:45:00Z","v":354,"vw":66.69},{"c":67.1299,"h":67.1299,"l":66.705,"n":84,"o":66.705,"t":"2026-09-29T17:00:00Z","v":3833,"vw":66.879813},{"c":66.85,"h":66.94,"l":66.85,"n":66,"o":66.92,"t":"2026-09-29T17:30:00Z","v":1707,"vw":66.9},{"c":66.82,"h":66.95,"l":66.82,"n":47,"o":66.95,"t":"2026-09-29T17:45:00Z","v":1357,"vw":66.861526},{"c":66.81,"h":66.93,"l":66.81,"n":13,"o":66.93,"t":"2026-09-29T18:00:00Z","v":350,"vw":66.885224},{"c":66.81,"h":66.81,"l":66.753,"n":40,"o":66.753,"t":"2026-09-29T18:15:00Z","v":511,"vw":66.782314},{"c":67.01,"h":67.01,"l":66.79,"n":67,"o":66.8,"t":"2026-09-29T18:30:00Z","v":1650,"vw":66.947143},{"c":67.01,"h":67.0983,"l":66.8591,"n":26,"o":66.8591,"t":"2026-09-29T18:45:00Z","v":1154,"vw":66.978371},{"c":66.96,"h":66.96,"l":66.89,"n":107,"o":66.9,"t":"2026-09-29T19:00:00Z","v":1539,"vw":66.923413},{"c":67.12,"h":67.12,"l":66.94,"n":72,"o":66.94,"t":"2026-09-29T19:15:00Z","v":1523,"vw":66.999838},{"c":67.36,"h":67.46,"l":67.01,"n":485,"o":67.01,"t":"2026-09-29T19:30:00Z","v":15402,"vw":67.289148},{"c":67.38,"h":67.49,"l":67.3,"n":703,"o":67.35,"t":"2026-09-29T19:45:00Z","v":17361,"vw":67.376788},{"c":67.34,"h":67.34,"l":67.34,"n":18,"o":67.34,"t":"2026-09-29T20:00:00Z","v":21044,"vw":67.34},{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-09-29T20:15:00Z","v":7416,"vw":67.34},{"c":67.4,"h":67.4,"l":67.4,"n":7,"o":67.4,"t":"2026-09-30T11:45:00Z","v":1005,"vw":67.4},{"c":67.54,"h":67.54,"l":67.3,"n":21,"o":67.41,"t":"2026-09-30T12:00:00Z","v":993,"vw":67.455169},{"c":67.4,"h":67.61,"l":67.4,"n":15,"o":67.61,"t":"2026-09-30T12:15:00Z","v":952,"vw":67.541377},{"c":67.65,"h":67.65,"l":67.65,"n":3,"o":67.65,"t":"2026-09-30T12:30:00Z","v":347,"vw":67.65},{"c":67.635,"h":67.76,"l":67.38,"n":63,"o":67.76,"t":"2026-09-30T13:30:00Z","v":2614,"vw":67.559071},{"c":67.49,"h":67.51,"l":67.31,"n":19,"o":67.31,"t":"2026-09-30T13:45:00Z","v":532,"vw":67.436667},{"c":67.79,"h":68.04,"l":67.53,"n":53,"o":67.53,"t":"2026-09-30T14:00:00Z","v":2864,"vw":67.702254},{"c":67.62,"h":67.78,"l":67.44,"n":61,"o":67.69,"t":"2026-09-30T14:15:00Z","v":3000,"vw":67.720238},{"c":67.47,"h":67.62,"l":67.33,"n":25,"o":67.33,"t":"2026-09-30T14:30:00Z","v":1762,"vw":67.5125},{"c":67.53,"h":67.53,"l":67.53,"n":2,"o":67.53,"t":"2026-09-30T14:45:00Z","v":102,"vw":67.53},{"c":67.375,"h":67.56,"l":67.25,"n":82,"o":67.47,"t":"2026-09-30T15:00:00Z","v":5692,"vw":67.437618},{"c":67.22,"h":67.29,"l":67.22,"n":39,"o":67.29,"t":"2026-09-30T15:15:00Z","v":1325,"vw":67.238},{"c":67.315,"h":67.41,"l":67.27,"n":85,"o":67.28,"t":"2026-09-30T15:30:00Z","v":3764,"vw":67.316525},{"c":67.315,"h":67.315,"l":67.315,"n":1,"o":67.315,"t":"2026-09-30T15:45:00Z","v":515,"vw":67.315},{"c":67.1442,"h":67.1442,"l":67.1442,"n":4,"o":67.1442,"t":"2026-09-30T16:00:00Z","v":453,"vw":67.1442},{"c":67.46,"h":67.46,"l":67.3651,"n":48,"o":67.43,"t":"2026-09-30T16:15:00Z","v":2166,"vw":67.39212},{"c":66.21,"h":67.431,"l":66.09,"n":346,"o":67.375,"t":"2026-09-30T16:30:00Z","v":14271,"vw":66.594917},{"c":66.19,"h":66.34,"l":66.11,"n":151,"o":66.2299,"t":"2026-09-30T16:45:00Z","v":6092,"vw":66.162618},{"c":66.21,"h":66.345,"l":66.18,"n":161,"o":66.195,"t":"2026-09-30T17:00:00Z","v":5936,"vw":66.215412},{"c":66.25,"h":66.27,"l":66.14,"n":71,"o":66.24,"t":"2026-09-30T17:15:00Z","v":2597,"vw":66.220715},{"c":66.245,"h":66.514,"l":66.245,"n":85,"o":66.29,"t":"2026-09-30T17:30:00Z","v":4681,"vw":66.382777},{"c":66.376,"h":66.376,"l":66.255,"n":9,"o":66.255,"t":"2026-09-30T17:45:00Z","v":341,"vw":66.303761},{"c":66.405,"h":66.55,"l":66.39,"n":104,"o":66.39,"t":"2026-09-30T18:00:00Z","v":3232,"vw":66.449736},{"c":66.485,"h":66.53,"l":66.465,"n":69,"o":66.53,"t":"2026-09-30T18:15:00Z","v":3508,"vw":66.490875},{"c":66.45,"h":66.62,"l":66.45,"n":61,"o":66.455,"t":"2026-09-30T18:30:00Z","v":4184,"vw":66.499802},{"c":66.485,"h":66.59,"l":66.485,"n":122,"o":66.495,"t":"2026-09-30T18:45:00Z","v":3841,"vw":66.518669},{"c":66.465,"h":66.6,"l":66.4,"n":65,"o":66.4,"t":"2026-09-30T19:00:00Z","v":6053,"vw":66.533749},{"c":66.665,"h":66.83,"l":66.45,"n":142,"o":66.52,"t":"2026-09-30T19:15:00Z","v":5058,"vw":66.621147},{"c":66.785,"h":66.86,"l":66.72,"n":150,"o":66.72,"t":"2026-09-30T19:30:00Z","v":3914,"vw":66.790636},{"c":66.5,"h":66.9,"l":66.42,"n":504,"o":66.785,"t":"2026-09-30T19:45:00Z","v":15358,"vw":66.631531},{"c":66.51,"h":66.51,"l":66.51,"n":22,"o":66.51,"t":"2026-09-30T20:00:00Z","v":21662,"vw":66.51},{"c":66.6,"h":66.6,"l":66.6,"n":7,"o":66.6,"t":"2026-10-01T11:30:00Z","v":1005,"vw":66.6},{"c":66.51,"h":66.51,"l":66.51,"n":12,"o":66.51,"t":"2026-10-01T12:00:00Z","v":322,"vw":66.51},{"c":66.5,"h":66.81,"l":66.5,"n":13,"o":66.81,"t":"2026-10-01T12:15:00Z","v":768,"vw":66.636635},{"c":66.505,"h":66.97,"l":66.39,"n":51,"o":66.54,"t":"2026-10-01T13:30:00Z","v":2456,"vw":66.546268},{"c":66.54,"h":66.82,"l":66.465,"n":39,"o":66.535,"t":"2026-10-01T13:45:00Z","v":2579,"vw":66.582214},{"c":66.75,"h":66.85,"l":66.72,"n":83,"o":66.765,"t":"2026-10-01T14:00:00Z","v":2266,"vw":66.785481},{"c":66.525,"h":66.525,"l":66.525,"n":20,"o":66.525,"t":"2026-10-01T14:15:00Z","v":156,"vw":66.525},{"c":66.08,"h":66.22,"l":66.08,"n":22,"o":66.22,"t":"2026-10-01T14:30:00Z","v":1659,"vw":66.121321},{"c":66.06,"h":66.08,"l":65.88,"n":90,"o":65.97,"t":"2026-10-01T14:45:00Z","v":2411,"vw":66.01},{"c":66.07,"h":66.07,"l":65.92,"n":29,"o":65.92,"t":"2026-10-01T15:00:00Z","v":875,"vw":66.03976},{"c":66,"h":66,"l":65.825,"n":18,"o":65.825,"t":"2026-10-01T15:30:00Z","v":318,"vw":65.9125},{"c":66,"h":66,"l":66,"n":15,"o":66,"t":"2026-10-01T15:45:00Z","v":965,"vw":66},{"c":65.8,"h":65.8,"l":65.8,"n":6,"o":65.8,"t":"2026-10-01T16:00:00Z","v":398,"vw":65.8},{"c":66.305,"h":66.305,"l":65.75,"n":79,"o":65.75,"t":"2026-10-01T16:15:00Z","v":1875,"vw":66.043163},{"c":66.305,"h":66.305,"l":66.305,"n":15,"o":66.305,"t":"2026-10-01T16:30:00Z","v":335,"vw":66.305},{"c":66.56,"h":66.56,"l":66.36,"n":86,"o":66.36,"t":"2026-10-01T16:45:00Z","v":2635,"vw":66.442471},{"c":66.53,"h":66.53,"l":66.53,"n":8,"o":66.53,"t":"2026-10-01T17:00:00Z","v":124,"vw":66.53},{"c":66.735,"h":66.735,"l":66.625,"n":43,"o":66.625,"t":"2026-10-01T17:15:00Z","v":1302,"vw":66.6525},{"c":66.75,"h":67.02,"l":66.74,"n":57,"o":66.75,"t":"2026-10-01T17:30:00Z","v":1579,"vw":66.857979},{"c":66.67,"h":66.725,"l":66.48,"n":51,"o":66.48,"t":"2026-10-01T17:45:00Z","v":2461,"vw":66.583392},{"c":66.735,"h":66.735,"l":66.67,"n":34,"o":66.67,"t":"2026-10-01T18:00:00Z","v":1020,"vw":66.687774},{"c":67.02,"h":67.03,"l":66.685,"n":141,"o":66.685,"t":"2026-10-01T18:15:00Z","v":6125,"vw":66.909239},{"c":66.53,"h":67.025,"l":66.53,"n":81,"o":67.025,"t":"2026-10-01T18:30:00Z","v":2185,"vw":66.672778},{"c":66.92,"h":66.92,"l":66.635,"n":60,"o":66.635,"t":"2026-10-01T19:00:00Z","v":2191,"vw":66.682321},{"c":66.52,"h":66.71,"l":66.51,"n":190,"o":66.64,"t":"2026-10-01T19:15:00Z","v":4729,"vw":66.594261},{"c":66.58,"h":66.63,"l":66.42,"n":175,"o":66.4201,"t":"2026-10-01T19:30:00Z","v":5070,"vw":66.483983},{"c":66.68,"h":67.14,"l":66.555,"n":594,"o":66.555,"t":"2026-10-01T19:45:00Z","v":17793,"vw":66.67669},{"c":66.65,"h":66.65,"l":66.62,"n":22,"o":66.62,"t":"2026-10-01T20:00:00Z","v":23606,"vw":66.626367},{"c":66.62,"h":66.62,"l":66.62,"n":1,"o":66.62,"t":"2026-10-01T20:15:00Z","v":14832,"vw":66.62},{"c":66.7,"h":66.7,"l":66.7,"n":6,"o":66.7,"t":"2026-10-02T11:15:00Z","v":1002,"vw":66.7},{"c":67.31,"h":67.31,"l":67.2,"n":12,"o":67.2,"t":"2026-10-02T12:45:00Z","v":669,"vw":67.271095},{"c":67.01,"h":67.58,"l":67.01,"n":43,"o":67.25,"t":"2026-10-02T13:30:00Z","v":2760,"vw":67.305146},{"c":66.995,"h":67.055,"l":66.8,"n":42,"o":66.97,"t":"2026-10-02T13:45:00Z","v":2588,"vw":67.005043},{"c":67.335,"h":67.655,"l":67.335,"n":89,"o":67.37,"t":"2026-10-02T14:00:00Z","v":2906,"vw":67.480409},{"c":67.33,"h":67.33,"l":67.33,"n":4,"o":67.33,"t":"2026-10-02T14:15:00Z","v":105,"vw":67.33},{"c":67.24,"h":67.25,"l":67.14,"n":26,"o":67.25,"t":"2026-10-02T14:45:00Z","v":2061,"vw":67.23725},{"c":67.2697,"h":67.29,"l":67.25,"n":50,"o":67.29,"t":"2026-10-02T15:00:00Z","v":2226,"vw":67.262879},{"c":67.47,"h":67.47,"l":67.275,"n":73,"o":67.31,"t":"2026-10-02T15:15:00Z","v":2263,"vw":67.305625},{"c":67.59,"h":67.64,"l":67.47,"n":51,"o":67.64,"t":"2026-10-02T15:30:00Z","v":1160,"vw":67.554511},{"c":67.475,"h":67.71,"l":67.475,"n":103,"o":67.55,"t":"2026-10-02T15:45:00Z","v":3267,"vw":67.605338},{"c":67.56,"h":67.56,"l":67.56,"n":13,"o":67.56,"t":"2026-10-02T16:00:00Z","v":860,"vw":67.56},{"c":67.54,"h":67.55,"l":67.465,"n":65,"o":67.465,"t":"2026-10-02T16:15:00Z","v":2594,"vw":67.536223},{"c":67.665,"h":67.67,"l":67.5063,"n":90,"o":67.56,"t":"2026-10-02T16:30:00Z","v":3034,"vw":67.610932},{"c":67.81,"h":67.81,"l":67.6,"n":20,"o":67.6,"t":"2026-10-02T17:00:00Z","v":331,"vw":67.704478},{"c":67.91,"h":68.005,"l":67.84,"n":143,"o":67.84,"t":"2026-10-02T17:15:00Z","v":3482,"vw":67.921087},{"c":67.92,"h":68,"l":67.84,"n":80,"o":68,"t":"2026-10-02T17:30:00Z","v":1567,"vw":67.908976},{"c":67.91,"h":67.91,"l":67.885,"n":25,"o":67.885,"t":"2026-10-02T18:00:00Z","v":1059,"vw":67.89274},{"c":67.87,"h":67.87,"l":67.87,"n":4,"o":67.87,"t":"2026-10-02T18:15:00Z","v":121,"vw":67.87},{"c":67.97,"h":67.97,"l":67.97,"n":37,"o":67.97,"t":"2026-10-02T18:30:00Z","v":716,"vw":67.97},{"c":68.09,"h":68.09,"l":68.08,"n":34,"o":68.08,"t":"2026-10-02T18:45:00Z","v":825,"vw":68.0825},{"c":68.17,"h":68.17,"l":68.04,"n":127,"o":68.075,"t":"2026-10-02T19:00:00Z","v":5123,"vw":68.081821},{"c":68.215,"h":68.215,"l":68.14,"n":54,"o":68.14,"t":"2026-10-02T19:15:00Z","v":1203,"vw":68.197},{"c":68.29,"h":68.39,"l":68.2,"n":319,"o":68.25,"t":"2026-10-02T19:30:00Z","v":11767,"vw":68.280031},{"c":68.52,"h":68.62,"l":68.24,"n":796,"o":68.32,"t":"2026-10-02T19:45:00Z","v":29730,"vw":68.422864},{"c":68.52,"h":68.52,"l":68.52,"n":13,"o":68.52,"t":"2026-10-02T20:00:00Z","v":23981,"vw":68.52},{"c":68.8,"h":68.81,"l":68.5,"n":34,"o":68.5,"t":"2026-10-05T11:45:00Z","v":1856,"vw":68.581285},{"c":68.1,"h":69.165,"l":68.08,"n":78,"o":68.82,"t":"2026-10-05T13:30:00Z","v":4085,"vw":68.562407},{"c":68.08,"h":68.12,"l":68.08,"n":21,"o":68.12,"t":"2026-10-05T13:45:00Z","v":540,"vw":68.106971},{"c":68.16,"h":68.375,"l":67.96,"n":22,"o":68.365,"t":"2026-10-05T14:15:00Z","v":3893,"vw":68.194638},{"c":67.7875,"h":67.97,"l":67.72,"n":119,"o":67.97,"t":"2026-10-05T14:30:00Z","v":4374,"vw":67.906562},{"c":67.845,"h":68.02,"l":67.82,"n":53,"o":67.865,"t":"2026-10-05T14:45:00Z","v":2566,"vw":67.890421},{"c":67.64,"h":67.64,"l":67.55,"n":47,"o":67.61,"t":"2026-10-05T15:00:00Z","v":1897,"vw":67.5935},{"c":67.87,"h":67.96,"l":67.845,"n":115,"o":67.88,"t":"2026-10-05T15:15:00Z","v":7055,"vw":67.905362},{"c":67.87,"h":68,"l":67.87,"n":17,"o":68,"t":"2026-10-05T15:30:00Z","v":906,"vw":67.900989},{"c":67.925,"h":68.02,"l":67.88,"n":44,"o":67.88,"t":"2026-10-05T15:45:00Z","v":835,"vw":67.961372},{"c":68.13,"h":68.159,"l":67.925,"n":101,"o":67.925,"t":"2026-10-05T16:00:00Z","v":2499,"vw":68.107606},{"c":68.5,"h":68.52,"l":68.02,"n":121,"o":68.09,"t":"2026-10-05T16:15:00Z","v":4852,"vw":68.346535},{"c":69.05,"h":69.05,"l":68.45,"n":84,"o":68.45,"t":"2026-10-05T16:30:00Z","v":2580,"vw":68.853938},{"c":68.895,"h":68.905,"l":68.895,"n":20,"o":68.905,"t":"2026-10-05T16:45:00Z","v":552,"vw":68.898984},{"c":68.58,"h":68.9,"l":68.53,"n":97,"o":68.9,"t":"2026-10-05T17:00:00Z","v":2181,"vw":68.769699},{"c":68.36,"h":68.7,"l":68.36,"n":54,"o":68.59,"t":"2026-10-05T17:15:00Z","v":1615,"vw":68.517483},{"c":68.27,"h":68.4699,"l":67.99,"n":55,"o":68.27,"t":"2026-10-05T17:30:00Z","v":3026,"vw":68.349582},{"c":68.4,"h":68.4,"l":68.4,"n":21,"o":68.4,"t":"2026-10-05T17:45:00Z","v":576,"vw":68.4},{"c":68.25,"h":68.275,"l":68.25,"n":24,"o":68.275,"t":"2026-10-05T18:00:00Z","v":1527,"vw":68.269084},{"c":68.555,"h":68.67,"l":68.25,"n":129,"o":68.25,"t":"2026-10-05T18:15:00Z","v":5031,"vw":68.489538},{"c":68.555,"h":68.58,"l":68.43,"n":34,"o":68.43,"t":"2026-10-05T18:30:00Z","v":1263,"vw":68.529205},{"c":68.57,"h":68.57,"l":68.42,"n":98,"o":68.43,"t":"2026-10-05T18:45:00Z","v":2617,"vw":68.506503},{"c":68.38,"h":68.38,"l":68.38,"n":17,"o":68.38,"t":"2026-10-05T19:00:00Z","v":301,"vw":68.38},{"c":68.38,"h":68.45,"l":68.37,"n":66,"o":68.45,"t":"2026-10-05T19:15:00Z","v":2687,"vw":68.435479},{"c":68.39,"h":68.43,"l":68.37,"n":134,"o":68.41,"t":"2026-10-05T19:30:00Z","v":2392,"vw":68.401667},{"c":68.17,"h":68.36,"l":67.905,"n":937,"o":68.36,"t":"2026-10-05T19:45:00Z","v":23685,"vw":68.126078},{"c":68.03,"h":68.03,"l":68.03,"n":18,"o":68.03,"t":"2026-10-05T20:00:00Z","v":36281,"vw":68.03},{"c":67.49,"h":68.85,"l":67.49,"n":55,"o":68.53,"t":"2026-10-06T13:30:00Z","v":1718,"vw":68.401668},{"c":67.49,"h":67.49,"l":67.4801,"n":5,"o":67.4801,"t":"2026-10-06T13:45:00Z","v":320,"vw":67.483304},{"c":67.86,"h":68.04,"l":67.86,"n":35,"o":68.04,"t":"2026-10-06T14:00:00Z","v":1025,"vw":67.938536},{"c":68.085,"h":68.14,"l":68.03,"n":34,"o":68.03,"t":"2026-10-06T14:15:00Z","v":1193,"vw":68.071318},{"c":68.395,"h":68.56,"l":68.395,"n":19,"o":68.56,"t":"2026-10-06T14:30:00Z","v":562,"vw":68.502492},{"c":68.275,"h":68.275,"l":68.23,"n":40,"o":68.23,"t":"2026-10-06T14:45:00Z","v":954,"vw":68.24125},{"c":68.06,"h":68.26,"l":68.02,"n":151,"o":68.165,"t":"2026-10-06T15:00:00Z","v":3966,"vw":68.115384},{"c":68.11,"h":68.12,"l":67.93,"n":104,"o":68.01,"t":"2026-10-06T15:15:00Z","v":5576,"vw":68.011667},{"c":67.95,"h":67.9542,"l":67.92,"n":28,"o":67.9542,"t":"2026-10-06T15:30:00Z","v":755,"vw":67.944176},{"c":67.96,"h":67.96,"l":67.88,"n":114,"o":67.89,"t":"2026-10-06T15:45:00Z","v":2851,"vw":67.925455},{"c":68.06,"h":68.06,"l":68.05,"n":37,"o":68.05,"t":"2026-10-06T16:00:00Z","v":1167,"vw":68.052506},{"c":68.06,"h":68.07,"l":68,"n":38,"o":68.07,"t":"2026-10-06T16:15:00Z","v":606,"vw":68.043333},{"c":68.13,"h":68.22,"l":68.1,"n":49,"o":68.1,"t":"2026-10-06T16:30:00Z","v":3764,"vw":68.121857},{"c":67.95,"h":68.04,"l":67.94,"n":98,"o":68.04,"t":"2026-10-06T16:45:00Z","v":2140,"vw":68.003333},{"c":67.94,"h":67.94,"l":67.86,"n":80,"o":67.93,"t":"2026-10-06T17:00:00Z","v":3265,"vw":67.896641},{"c":67.94,"h":67.94,"l":67.83,"n":112,"o":67.8575,"t":"2026-10-06T17:15:00Z","v":3395,"vw":67.870536},{"c":67.8,"h":67.82,"l":67.6096,"n":112,"o":67.82,"t":"2026-10-06T17:30:00Z","v":3942,"vw":67.774137},{"c":67.7,"h":67.83,"l":67.7,"n":125,"o":67.81,"t":"2026-10-06T17:45:00Z","v":4605,"vw":67.785305},{"c":67.72,"h":67.72,"l":67.625,"n":82,"o":67.63,"t":"2026-10-06T18:15:00Z","v":2799,"vw":67.662343},{"c":67.77,"h":67.77,"l":67.61,"n":94,"o":67.61,"t":"2026-10-06T18:30:00Z","v":3506,"vw":67.722337},{"c":67.74,"h":67.74,"l":67.74,"n":9,"o":67.74,"t":"2026-10-06T18:45:00Z","v":123,"vw":67.74},{"c":67.73,"h":67.73,"l":67.73,"n":38,"o":67.73,"t":"2026-10-06T19:00:00Z","v":675,"vw":67.73},{"c":67.7,"h":67.7,"l":67.445,"n":168,"o":67.59,"t":"2026-10-06T19:15:00Z","v":6417,"vw":67.569183},{"c":67.5775,"h":67.67,"l":67.5775,"n":124,"o":67.67,"t":"2026-10-06T19:30:00Z","v":3481,"vw":67.631778},{"c":67.71,"h":67.93,"l":67.5303,"n":439,"o":67.57,"t":"2026-10-06T19:45:00Z","v":10229,"vw":67.700988},{"c":67.76,"h":67.76,"l":67.76,"n":30,"o":67.76,"t":"2026-10-06T20:00:00Z","v":20867,"vw":67.76},{"c":67,"h":67,"l":67,"n":4,"o":67,"t":"2026-10-06T20:45:00Z","v":220,"vw":67},{"c":68.01,"h":68.01,"l":66.252,"n":36,"o":67.67,"t":"2026-10-07T13:30:00Z","v":2661,"vw":67.250699},{"c":67.33,"h":67.89,"l":67.33,"n":212,"o":67.8771,"t":"2026-10-07T13:45:00Z","v":6227,"vw":67.560223},{"c":67.625,"h":67.855,"l":67.5,"n":316,"o":67.51,"t":"2026-10-07T14:00:00Z","v":10188,"vw":67.618233},{"c":67.9,"h":67.94,"l":67.0401,"n":58,"o":67.625,"t":"2026-10-07T14:15:00Z","v":2495,"vw":67.568459},{"c":67.8099,"h":68,"l":67.635,"n":79,"o":67.635,"t":"2026-10-07T14:30:00Z","v":5749,"vw":67.777033},{"c":67.445,"h":67.78,"l":67.445,"n":99,"o":67.76,"t":"2026-10-07T14:45:00Z","v":3362,"vw":67.650667},{"c":67.53,"h":67.63,"l":67.46,"n":84,"o":67.57,"t":"2026-10-07T15:00:00Z","v":3078,"vw":67.58815},{"c":67.34,"h":67.34,"l":67.34,"n":13,"o":67.34,"t":"2026-10-07T15:15:00Z","v":259,"vw":67.34},{"c":67.58,"h":67.58,"l":67.53,"n":52,"o":67.53,"t":"2026-10-07T15:30:00Z","v":1044,"vw":67.544},{"c":67.5,"h":67.5,"l":67.5,"n":7,"o":67.5,"t":"2026-10-07T16:00:00Z","v":128,"vw":67.5},{"c":67.53,"h":67.725,"l":67.53,"n":114,"o":67.5399,"t":"2026-10-07T16:15:00Z","v":5869,"vw":67.622781},{"c":67.6,"h":67.62,"l":67.51,"n":34,"o":67.51,"t":"2026-10-07T16:30:00Z","v":1371,"vw":67.592472},{"c":67.55,"h":67.55,"l":67.55,"n":6,"o":67.55,"t":"2026-10-07T16:45:00Z","v":1079,"vw":67.55},{"c":67.65,"h":67.81,"l":67.45,"n":120,"o":67.46,"t":"2026-10-07T17:00:00Z","v":4854,"vw":67.558577},{"c":67.61,"h":67.68,"l":67.45,"n":15,"o":67.45,"t":"2026-10-07T17:15:00Z","v":599,"vw":67.568182},{"c":67.575,"h":67.59,"l":67.575,"n":25,"o":67.59,"t":"2026-10-07T17:30:00Z","v":574,"vw":67.584297},{"c":67.58,"h":67.6,"l":67.54,"n":61,"o":67.6,"t":"2026-10-07T17:45:00Z","v":4277,"vw":67.548218},{"c":67.85,"h":67.85,"l":67.76,"n":36,"o":67.76,"t":"2026-10-07T18:00:00Z","v":871,"vw":67.801613},{"c":67.85,"h":68.07,"l":67.559,"n":144,"o":67.6,"t":"2026-10-07T18:15:00Z","v":6191,"vw":67.880436},{"c":67.81,"h":67.82,"l":67.72,"n":50,"o":67.72,"t":"2026-10-07T18:30:00Z","v":1536,"vw":67.798333},{"c":67.8499,"h":67.91,"l":67.795,"n":24,"o":67.81,"t":"2026-10-07T18:45:00Z","v":1223,"vw":67.826987},{"c":67.945,"h":67.95,"l":67.72,"n":151,"o":67.81,"t":"2026-10-07T19:00:00Z","v":7470,"vw":67.869571},{"c":67.92,"h":67.94,"l":67.92,"n":31,"o":67.94,"t":"2026-10-07T19:15:00Z","v":633,"vw":67.935},{"c":67.93,"h":67.93,"l":67.875,"n":80,"o":67.905,"t":"2026-10-07T19:30:00Z","v":2244,"vw":67.91351},{"c":67.95,"h":68.03,"l":67.84,"n":489,"o":67.895,"t":"2026-10-07T19:45:00Z","v":14410,"vw":67.912339},{"c":67.95,"h":67.95,"l":67.95,"n":18,"o":67.95,"t":"2026-10-07T20:00:00Z","v":16738,"vw":67.95},{"c":68.53,"h":68.53,"l":68.05,"n":108,"o":68.11,"t":"2026-10-08T13:30:00Z","v":2161,"vw":68.141993},{"c":68.69,"h":68.69,"l":68.43,"n":44,"o":68.43,"t":"2026-10-08T13:45:00Z","v":2925,"vw":68.519888},{"c":68.3671,"h":68.3671,"l":68.3671,"n":4,"o":68.3671,"t":"2026-10-08T14:00:00Z","v":271,"vw":68.3671},{"c":67.945,"h":68,"l":67.945,"n":6,"o":68,"t":"2026-10-08T14:15:00Z","v":320,"vw":67.975556},{"c":68.365,"h":68.365,"l":68.125,"n":30,"o":68.29,"t":"2026-10-08T14:30:00Z","v":1085,"vw":68.2875},{"c":68.32,"h":68.32,"l":68.32,"n":11,"o":68.32,"t":"2026-10-08T14:45:00Z","v":264,"vw":68.32},{"c":68.18,"h":68.18,"l":68.18,"n":2,"o":68.18,"t":"2026-10-08T15:00:00Z","v":103,"vw":68.18},{"c":68.075,"h":68.12,"l":68.06,"n":88,"o":68.09,"t":"2026-10-08T15:15:00Z","v":2014,"vw":68.09},{"c":68.255,"h":68.255,"l":68.25,"n":16,"o":68.25,"t":"2026-10-08T15:45:00Z","v":580,"vw":68.253603},{"c":68.21,"h":68.275,"l":68.2,"n":63,"o":68.24,"t":"2026-10-08T16:00:00Z","v":2019,"vw":68.221942},{"c":68.23,"h":68.26,"l":68.1,"n":107,"o":68.1,"t":"2026-10-08T16:15:00Z","v":1974,"vw":68.198},{"c":68.065,"h":68.085,"l":68.065,"n":4,"o":68.085,"t":"2026-10-08T16:30:00Z","v":252,"vw":68.073439},{"c":68.31,"h":68.31,"l":68.06,"n":56,"o":68.06,"t":"2026-10-08T16:45:00Z","v":1704,"vw":68.121111},{"c":68.4,"h":68.4099,"l":68.0922,"n":20,"o":68.4099,"t":"2026-10-08T17:00:00Z","v":2346,"vw":68.334374},{"c":68.42,"h":68.42,"l":68.42,"n":22,"o":68.42,"t":"2026-10-08T17:15:00Z","v":572,"vw":68.42},{"c":68.36,"h":68.36,"l":68.355,"n":4,"o":68.355,"t":"2026-10-08T17:30:00Z","v":247,"vw":68.3575},{"c":68.36,"h":68.45,"l":68.32,"n":79,"o":68.43,"t":"2026-10-08T17:45:00Z","v":3062,"vw":68.345599},{"c":68.52,"h":68.55,"l":68.52,"n":21,"o":68.545,"t":"2026-10-08T18:00:00Z","v":658,"vw":68.536537},{"c":68.22,"h":68.22,"l":68.22,"n":3,"o":68.22,"t":"2026-10-08T18:15:00Z","v":129,"vw":68.22},{"c":68.335,"h":68.335,"l":68.335,"n":6,"o":68.335,"t":"2026-10-08T18:30:00Z","v":140,"vw":68.335},{"c":68.24,"h":68.301,"l":68.2,"n":102,"o":68.2,"t":"2026-10-08T18:45:00Z","v":2012,"vw":68.244698},{"c":68.335,"h":68.35,"l":68.275,"n":109,"o":68.28,"t":"2026-10-08T19:00:00Z","v":2405,"vw":68.3},{"c":68.42,"h":68.42,"l":68.26,"n":42,"o":68.41,"t":"2026-10-08T19:15:00Z","v":2040,"vw":68.337741},{"c":68.39,"h":68.55,"l":68.36,"n":132,"o":68.45,"t":"2026-10-08T19:30:00Z","v":2250,"vw":68.475},{"c":68.32,"h":68.57,"l":68.32,"n":657,"o":68.51,"t":"2026-10-08T19:45:00Z","v":15808,"vw":68.440914},{"c":68.39,"h":68.39,"l":68.39,"n":19,"o":68.39,"t":"2026-10-08T20:00:00Z","v":15410,"vw":68.39},{"c":68.45,"h":68.71,"l":68.35,"n":44,"o":68.45,"t":"2026-10-09T11:15:00Z","v":2086,"vw":68.458594},{"c":68.4,"h":68.4,"l":68.4,"n":2,"o":68.4,"t":"2026-10-09T11:30:00Z","v":301,"vw":68.4},{"c":68.05,"h":68.15,"l":67.36,"n":430,"o":67.98,"t":"2026-10-09T13:30:00Z","v":10480,"vw":67.871021},{"c":67.91,"h":68.4258,"l":67.84,"n":17,"o":68.4258,"t":"2026-10-09T13:45:00Z","v":1080,"vw":68.145754},{"c":68.015,"h":68.015,"l":67.99,"n":22,"o":67.99,"t":"2026-10-09T14:00:00Z","v":1069,"vw":68.006525},{"c":67.85,"h":67.94,"l":67.75,"n":110,"o":67.91,"t":"2026-10-09T14:15:00Z","v":4208,"vw":67.827049},{"c":67.45,"h":67.45,"l":67.45,"n":6,"o":67.45,"t":"2026-10-09T14:45:00Z","v":129,"vw":67.45},{"c":67.63,"h":67.635,"l":67.63,"n":29,"o":67.635,"t":"2026-10-09T15:00:00Z","v":808,"vw":67.6325},{"c":67.43,"h":67.43,"l":67.43,"n":11,"o":67.43,"t":"2026-10-09T15:15:00Z","v":191,"vw":67.43},{"c":67.41,"h":67.46,"l":67.39,"n":48,"o":67.46,"t":"2026-10-09T15:30:00Z","v":1052,"vw":67.420653},{"c":67.175,"h":67.3801,"l":67.175,"n":20,"o":67.3801,"t":"2026-10-09T15:45:00Z","v":2121,"vw":67.34413},{"c":67.04,"h":67.39,"l":67.04,"n":41,"o":67.38,"t":"2026-10-09T16:00:00Z","v":1475,"vw":67.292},{"c":66.98,"h":67.16,"l":66.89,"n":57,"o":67.09,"t":"2026-10-09T16:15:00Z","v":2197,"vw":67.044665},{"c":67.21,"h":67.21,"l":66.8,"n":127,"o":66.8,"t":"2026-10-09T16:30:00Z","v":5500,"vw":67.14672},{"c":67.42,"h":67.43,"l":67.145,"n":66,"o":67.145,"t":"2026-10-09T16:45:00Z","v":3271,"vw":67.374507},{"c":67.22,"h":67.49,"l":67.16,"n":131,"o":67.43,"t":"2026-10-09T17:00:00Z","v":4286,"vw":67.386516},{"c":67.18,"h":67.5699,"l":67.08,"n":89,"o":67.235,"t":"2026-10-09T17:15:00Z","v":3727,"vw":67.279777},{"c":67.18,"h":67.18,"l":67.06,"n":21,"o":67.06,"t":"2026-10-09T17:30:00Z","v":768,"vw":67.13},{"c":67.63,"h":67.63,"l":67.1318,"n":56,"o":67.17,"t":"2026-10-09T17:45:00Z","v":2195,"vw":67.430695},{"c":67.38,"h":67.59,"l":67.38,"n":32,"o":67.58,"t":"2026-10-09T18:00:00Z","v":1337,"vw":67.542708},{"c":67.46,"h":67.575,"l":67.25,"n":53,"o":67.575,"t":"2026-10-09T18:15:00Z","v":1275,"vw":67.453449},{"c":67.56,"h":67.65,"l":67.53,"n":24,"o":67.65,"t":"2026-10-09T18:30:00Z","v":549,"vw":67.5975},{"c":67.7,"h":67.8799,"l":67.5026,"n":167,"o":67.67,"t":"2026-10-09T18:45:00Z","v":5279,"vw":67.701504},{"c":67.56,"h":67.7,"l":67.56,"n":86,"o":67.61,"t":"2026-10-09T19:00:00Z","v":2169,"vw":67.635868},{"c":67.655,"h":67.7965,"l":67.485,"n":235,"o":67.7965,"t":"2026-10-09T19:15:00Z","v":7007,"vw":67.623037},{"c":67.28,"h":67.66,"l":67.28,"n":323,"o":67.62,"t":"2026-10-09T19:30:00Z","v":10371,"vw":67.459037},{"c":66.95,"h":67.39,"l":66.94,"n":801,"o":67.315,"t":"2026-10-09T19:45:00Z","v":24177,"vw":67.106443},{"c":67,"h":67,"l":67,"n":17,"o":67,"t":"2026-10-09T20:00:00Z","v":18270,"vw":67},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-12T11:30:00Z","v":500,"vw":67.1},{"c":67.25,"h":67.25,"l":67.1,"n":38,"o":67.21,"t":"2026-10-12T11:45:00Z","v":1314,"vw":67.164942},{"c":67.19,"h":67.19,"l":67.19,"n":6,"o":67.19,"t":"2026-10-12T12:00:00Z","v":341,"vw":67.19},{"c":67.645,"h":69.2725,"l":66.485,"n":563,"o":67.48,"t":"2026-10-12T13:30:00Z","v":26933,"vw":67.447949},{"c":67.515,"h":67.5701,"l":67.04,"n":91,"o":67.5701,"t":"2026-10-12T13:45:00Z","v":5480,"vw":67.400848},{"c":67.48,"h":67.605,"l":67.41,"n":146,"o":67.49,"t":"2026-10-12T14:00:00Z","v":5327,"vw":67.517021},{"c":67.26,"h":67.48,"l":67.26,"n":67,"o":67.48,"t":"2026-10-12T14:15:00Z","v":3022,"vw":67.34087},{"c":67.3482,"h":67.3482,"l":67.3482,"n":5,"o":67.3482,"t":"2026-10-12T14:30:00Z","v":142,"vw":67.3482},{"c":66.905,"h":67.41,"l":66.87,"n":59,"o":67.02,"t":"2026-10-12T14:45:00Z","v":14228,"vw":67.262253},{"c":66.63,"h":66.9,"l":66.61,"n":16,"o":66.61,"t":"2026-10-12T15:00:00Z","v":440,"vw":66.755625},{"c":66.61,"h":66.895,"l":66.61,"n":36,"o":66.8925,"t":"2026-10-12T15:15:00Z","v":1867,"vw":66.801017},{"c":67.02,"h":67.02,"l":66.64,"n":45,"o":66.9,"t":"2026-10-12T15:30:00Z","v":2292,"vw":66.916452},{"c":67.02,"h":67.02,"l":66.88,"n":7,"o":66.88,"t":"2026-10-12T15:45:00Z","v":399,"vw":66.95},{"c":66.87,"h":67.02,"l":66.87,"n":35,"o":67.02,"t":"2026-10-12T16:00:00Z","v":1265,"vw":66.898333},{"c":66.93,"h":66.93,"l":66.93,"n":3,"o":66.93,"t":"2026-10-12T16:15:00Z","v":114,"vw":66.93},{"c":67.14,"h":67.23,"l":66.965,"n":156,"o":66.965,"t":"2026-10-12T16:30:00Z","v":4883,"vw":67.057355},{"c":67.2075,"h":67.22,"l":67.14,"n":22,"o":67.14,"t":"2026-10-12T16:45:00Z","v":841,"vw":67.1805},{"c":67.245,"h":67.245,"l":67.245,"n":9,"o":67.245,"t":"2026-10-12T17:15:00Z","v":179,"vw":67.245},{"c":67.18,"h":67.19,"l":67.18,"n":18,"o":67.19,"t":"2026-10-12T17:30:00Z","v":491,"vw":67.185},{"c":67.25,"h":67.31,"l":67.22,"n":64,"o":67.3099,"t":"2026-10-12T17:45:00Z","v":1521,"vw":67.265792},{"c":67.245,"h":67.245,"l":67.245,"n":21,"o":67.245,"t":"2026-10-12T18:00:00Z","v":666,"vw":67.245},{"c":67.265,"h":67.265,"l":67.265,"n":11,"o":67.265,"t":"2026-10-12T18:15:00Z","v":229,"vw":67.265},{"c":67.44,"h":67.44,"l":67.1621,"n":207,"o":67.24,"t":"2026-10-12T18:30:00Z","v":6580,"vw":67.314724},{"c":67.315,"h":67.32,"l":67.17,"n":100,"o":67.32,"t":"2026-10-12T18:45:00Z","v":3556,"vw":67.275596},{"c":67.31,"h":67.31,"l":67.31,"n":12,"o":67.31,"t":"2026-10-12T19:00:00Z","v":227,"vw":67.31},{"c":67.19,"h":67.24,"l":67.18,"n":72,"o":67.24,"t":"2026-10-12T19:15:00Z","v":2008,"vw":67.196725},{"c":67.24,"h":67.335,"l":67.23,"n":99,"o":67.23,"t":"2026-10-12T19:30:00Z","v":2464,"vw":67.253607},{"c":67.35,"h":67.605,"l":67.22,"n":939,"o":67.23,"t":"2026-10-12T19:45:00Z","v":34072,"vw":67.399243},{"c":67.36,"h":67.36,"l":67.36,"n":13,"o":67.36,"t":"2026-10-12T20:00:00Z","v":39781,"vw":67.36},{"c":67.36,"h":67.36,"l":67.36,"n":1,"o":67.36,"t":"2026-10-12T20:30:00Z","v":227,"vw":67.36},{"c":67.75,"h":67.75,"l":67.3,"n":26,"o":67.3,"t":"2026-10-13T12:00:00Z","v":1849,"vw":67.411231},{"c":68.21,"h":68.21,"l":68.21,"n":15,"o":68.21,"t":"2026-10-13T13:00:00Z","v":373,"vw":68.21},{"c":67.56,"h":68.835,"l":67.5,"n":468,"o":68.06,"t":"2026-10-13T13:30:00Z","v":31997,"vw":67.788674},{"c":67.432,"h":67.515,"l":67.3475,"n":23,"o":67.515,"t":"2026-10-13T13:45:00Z","v":1631,"vw":67.442537},{"c":67.41,"h":67.41,"l":67.33,"n":22,"o":67.33,"t":"2026-10-13T14:00:00Z","v":986,"vw":67.352273},{"c":67.395,"h":67.395,"l":67.395,"n":20,"o":67.395,"t":"2026-10-13T14:15:00Z","v":539,"vw":67.395},{"c":67.49,"h":67.49,"l":67.49,"n":10,"o":67.49,"t":"2026-10-13T14:30:00Z","v":125,"vw":67.49},{"c":67.25,"h":67.25,"l":67.0301,"n":28,"o":67.25,"t":"2026-10-13T14:45:00Z","v":1340,"vw":67.218513},{"c":67.18,"h":67.23,"l":67.18,"n":46,"o":67.23,"t":"2026-10-13T15:00:00Z","v":1623,"vw":67.1959},{"c":67.07,"h":67.18,"l":67.07,"n":50,"o":67.18,"t":"2026-10-13T15:15:00Z","v":1490,"vw":67.145758},{"c":67.025,"h":67.04,"l":66.65,"n":125,"o":66.65,"t":"2026-10-13T15:30:00Z","v":4496,"vw":66.953562},{"c":67.08,"h":67.12,"l":67,"n":126,"o":67.035,"t":"2026-10-13T15:45:00Z","v":5436,"vw":67.049792},{"c":66.91,"h":67.095,"l":66.87,"n":124,"o":67.08,"t":"2026-10-13T16:00:00Z","v":4743,"vw":67.043036},{"c":66.65,"h":66.82,"l":66.65,"n":68,"o":66.82,"t":"2026-10-13T16:15:00Z","v":3185,"vw":66.799821},{"c":66.75,"h":66.82,"l":66.75,"n":78,"o":66.8075,"t":"2026-10-13T16:30:00Z","v":2619,"vw":66.804756},{"c":66.95,"h":66.95,"l":66.7,"n":106,"o":66.7925,"t":"2026-10-13T16:45:00Z","v":12877,"vw":66.750355},{"c":67.125,"h":67.125,"l":67.07,"n":26,"o":67.07,"t":"2026-10-13T17:00:00Z","v":955,"vw":67.095052},{"c":67.42,"h":67.45,"l":67.24,"n":50,"o":67.24,"t":"2026-10-13T17:15:00Z","v":1012,"vw":67.379786},{"c":67.35,"h":67.435,"l":67.35,"n":73,"o":67.435,"t":"2026-10-13T17:30:00Z","v":1198,"vw":67.3925},{"c":67.3,"h":67.44,"l":67.3,"n":117,"o":67.4,"t":"2026-10-13T18:00:00Z","v":2917,"vw":67.385455},{"c":67.2,"h":67.4921,"l":67.2,"n":60,"o":67.37,"t":"2026-10-13T18:15:00Z","v":3599,"vw":67.359116},{"c":67.275,"h":67.275,"l":67.18,"n":8,"o":67.18,"t":"2026-10-13T18:30:00Z","v":266,"vw":67.2275},{"c":67.185,"h":67.185,"l":67.185,"n":5,"o":67.185,"t":"2026-10-13T18:45:00Z","v":149,"vw":67.185},{"c":67.9099,"h":67.9099,"l":67.315,"n":85,"o":67.315,"t":"2026-10-13T19:00:00Z","v":5153,"vw":67.599197},{"c":67.61,"h":67.91,"l":67.59,"n":60,"o":67.91,"t":"2026-10-13T19:15:00Z","v":1138,"vw":67.651818},{"c":67.38,"h":67.395,"l":67.38,"n":103,"o":67.38,"t":"2026-10-13T19:30:00Z","v":2024,"vw":67.387191},{"c":66.69,"h":67.415,"l":66.39,"n":1091,"o":67.27,"t":"2026-10-13T19:45:00Z","v":38602,"vw":66.710382},{"c":66.51,"h":66.51,"l":66.51,"n":19,"o":66.51,"t":"2026-10-13T20:00:00Z","v":33936,"vw":66.51},{"c":66.6,"h":66.6,"l":66.6,"n":19,"o":66.6,"t":"2026-10-14T09:15:00Z","v":729,"vw":66.6},{"c":66.62,"h":66.62,"l":66.6,"n":9,"o":66.6,"t":"2026-10-14T09:30:00Z","v":969,"vw":66.602782},{"c":66.55,"h":66.55,"l":66.55,"n":6,"o":66.55,"t":"2026-10-14T10:30:00Z","v":115,"vw":66.55},{"c":66.91,"h":66.91,"l":66.91,"n":12,"o":66.91,"t":"2026-10-14T11:45:00Z","v":510,"vw":66.91},{"c":67,"h":67,"l":67,"n":11,"o":67,"t":"2026-10-14T12:00:00Z","v":425,"vw":67},{"c":66.86,"h":67.3,"l":66.345,"n":275,"o":66.69,"t":"2026-10-14T13:30:00Z","v":16509,"vw":66.946679},{"c":66.595,"h":66.77,"l":66.53,"n":74,"o":66.55,"t":"2026-10-14T13:45:00Z","v":5586,"vw":66.634713},{"c":66.4,"h":66.4,"l":66.4,"n":12,"o":66.4,"t":"2026-10-14T14:00:00Z","v":286,"vw":66.4},{"c":66.82,"h":66.82,"l":66.51,"n":50,"o":66.51,"t":"2026-10-14T14:15:00Z","v":2550,"vw":66.563529},{"c":67.01,"h":67.3799,"l":67.01,"n":30,"o":67.07,"t":"2026-10-14T14:30:00Z","v":1077,"vw":67.14165},{"c":67.205,"h":67.205,"l":67.205,"n":6,"o":67.205,"t":"2026-10-14T14:45:00Z","v":1119,"vw":67.205},{"c":67.21,"h":67.21,"l":66.89,"n":6,"o":66.89,"t":"2026-10-14T15:00:00Z","v":224,"vw":67.05},{"c":67.16,"h":67.16,"l":67.065,"n":57,"o":67.16,"t":"2026-10-14T15:30:00Z","v":1674,"vw":67.125063},{"c":66.995,"h":66.995,"l":66.8001,"n":28,"o":66.995,"t":"2026-10-14T16:00:00Z","v":588,"vw":66.920075},{"c":67.1,"h":67.11,"l":67.08,"n":53,"o":67.11,"t":"2026-10-14T16:15:00Z","v":1724,"vw":67.096111},{"c":67.09,"h":67.09,"l":67.09,"n":21,"o":67.09,"t":"2026-10-14T16:30:00Z","v":433,"vw":67.09},{"c":67.05,"h":67.145,"l":67.05,"n":18,"o":67.145,"t":"2026-10-14T16:45:00Z","v":698,"vw":67.081667},{"c":67.175,"h":67.18,"l":67.07,"n":49,"o":67.07,"t":"2026-10-14T17:00:00Z","v":735,"vw":67.141667},{"c":67.23,"h":67.23,"l":67.15,"n":92,"o":67.15,"t":"2026-10-14T17:15:00Z","v":1809,"vw":67.178591},{"c":67.22,"h":67.22,"l":67.22,"n":40,"o":67.22,"t":"2026-10-14T17:30:00Z","v":693,"vw":67.22},{"c":67.27,"h":67.27,"l":67.23,"n":30,"o":67.23,"t":"2026-10-14T17:45:00Z","v":1178,"vw":67.263355},{"c":67.045,"h":67.36,"l":67.045,"n":115,"o":67.35,"t":"2026-10-14T18:00:00Z","v":3152,"vw":67.241212},{"c":67.04,"h":67.14,"l":67.04,"n":41,"o":67.065,"t":"2026-10-14T18:15:00Z","v":1085,"vw":67.064021},{"c":66.855,"h":66.97,"l":66.855,"n":34,"o":66.97,"t":"2026-10-14T18:30:00Z","v":379,"vw":66.9125},{"c":66.98,"h":67.02,"l":66.92,"n":90,"o":66.92,"t":"2026-10-14T18:45:00Z","v":2621,"vw":66.975544},{"c":66.75,"h":67.035,"l":66.75,"n":208,"o":67.035,"t":"2026-10-14T19:15:00Z","v":6062,"vw":66.94393},{"c":66.53,"h":66.83,"l":66.51,"n":245,"o":66.83,"t":"2026-10-14T19:30:00Z","v":8812,"vw":66.537389},{"c":66.84,"h":66.84,"l":66.35,"n":698,"o":66.45,"t":"2026-10-14T19:45:00Z","v":25865,"vw":66.618058},{"c":66.74,"h":66.84,"l":66.74,"n":17,"o":66.84,"t":"2026-10-14T20:00:00Z","v":34957,"vw":66.740576},{"c":67.99,"h":68.26,"l":67.4,"n":75,"o":67.4,"t":"2026-10-15T13:30:00Z","v":3808,"vw":67.595464},{"c":68.125,"h":68.59,"l":67.4744,"n":161,"o":67.78,"t":"2026-10-15T13:45:00Z","v":5960,"vw":68.134014},{"c":68.2,"h":68.2,"l":68.2,"n":8,"o":68.2,"t":"2026-10-15T14:00:00Z","v":223,"vw":68.2},{"c":67.93,"h":68.32,"l":67.875,"n":127,"o":68.16,"t":"2026-10-15T14:15:00Z","v":3480,"vw":68.013706},{"c":67.94,"h":68.03,"l":67.87,"n":136,"o":67.9,"t":"2026-10-15T14:30:00Z","v":10338,"vw":67.940236},{"c":68.02,"h":68.02,"l":67.8,"n":23,"o":67.8,"t":"2026-10-15T14:45:00Z","v":260,"vw":67.91},{"c":67.6975,"h":67.93,"l":67.6975,"n":86,"o":67.93,"t":"2026-10-15T15:00:00Z","v":2356,"vw":67.799643},{"c":67.255,"h":67.75,"l":67.255,"n":47,"o":67.75,"t":"2026-10-15T15:15:00Z","v":1765,"vw":67.41673},{"c":67.32,"h":67.44,"l":67.2653,"n":37,"o":67.435,"t":"2026-10-15T15:30:00Z","v":495,"vw":67.364332},{"c":67.585,"h":67.585,"l":67.48,"n":18,"o":67.48,"t":"2026-10-15T15:45:00Z","v":667,"vw":67.50625},{"c":67.49,"h":67.57,"l":67.435,"n":109,"o":67.57,"t":"2026-10-15T16:00:00Z","v":2730,"vw":67.523965},{"c":67.265,"h":67.555,"l":67.265,"n":24,"o":67.55,"t":"2026-10-15T16:30:00Z","v":509,"vw":67.48},{"c":66.5811,"h":67.06,"l":66.5811,"n":143,"o":67.0477,"t":"2026-10-15T17:00:00Z","v":5529,"vw":66.905329},{"c":66.74,"h":66.79,"l":66.74,"n":48,"o":66.79,"t":"2026-10-15T17:15:00Z","v":948,"vw":66.77},{"c":66.54,"h":66.685,"l":66.54,"n":51,"o":66.685,"t":"2026-10-15T17:30:00Z","v":1289,"vw":66.620625},{"c":66.6,"h":66.6151,"l":66.6,"n":37,"o":66.615,"t":"2026-10-15T17:45:00Z","v":582,"vw":66.611826},{"c":66.735,"h":66.735,"l":66.6,"n":35,"o":66.6,"t":"2026-10-15T18:00:00Z","v":757,"vw":66.67298},{"c":66.73,"h":66.73,"l":66.65,"n":50,"o":66.65,"t":"2026-10-15T18:15:00Z","v":918,"vw":66.709849},{"c":66.575,"h":66.635,"l":66.45,"n":134,"o":66.63,"t":"2026-10-15T18:30:00Z","v":3758,"vw":66.573118},{"c":66.4622,"h":66.56,"l":66.4622,"n":71,"o":66.5,"t":"2026-10-15T18:45:00Z","v":2284,"vw":66.530668},{"c":66.2,"h":66.46,"l":66.2,"n":113,"o":66.46,"t":"2026-10-15T19:00:00Z","v":3442,"vw":66.375557},{"c":66.4,"h":66.545,"l":66.1,"n":199,"o":66.13,"t":"2026-10-15T19:15:00Z","v":6623,"vw":66.25178},{"c":66.25,"h":66.37,"l":66.25,"n":77,"o":66.37,"t":"2026-10-15T19:30:00Z","v":2000,"vw":66.303333},{"c":66.08,"h":66.33,"l":65.76,"n":521,"o":66.16,"t":"2026-10-15T19:45:00Z","v":16862,"vw":65.966615},{"c":66.11,"h":66.11,"l":66.11,"n":18,"o":66.11,"t":"2026-10-15T20:00:00Z","v":17053,"vw":66.11},{"c":66.2,"h":66.2,"l":66.2,"n":8,"o":66.2,"t":"2026-10-16T12:45:00Z","v":519,"vw":66.2},{"c":66.7,"h":66.7,"l":66.2,"n":8,"o":66.2,"t":"2026-10-16T13:00:00Z","v":621,"vw":66.283333},{"c":66.38,"h":67.175,"l":66.21,"n":59,"o":66.22,"t":"2026-10-16T13:30:00Z","v":4465,"vw":66.457582},{"c":67.1,"h":67.336,"l":66.5,"n":36,"o":66.5,"t":"2026-10-16T13:45:00Z","v":927,"vw":66.977128},{"c":66.95,"h":67.19,"l":66.95,"n":56,"o":67.19,"t":"2026-10-16T14:00:00Z","v":1167,"vw":67.11},{"c":66.58,"h":66.93,"l":66.58,"n":31,"o":66.93,"t":"2026-10-16T14:15:00Z","v":912,"vw":66.656923},{"c":66.815,"h":67.01,"l":66.8,"n":52,"o":66.8,"t":"2026-10-16T14:30:00Z","v":1807,"vw":66.869286},{"c":66.715,"h":67.0293,"l":66.35,"n":48,"o":66.845,"t":"2026-10-16T14:45:00Z","v":14737,"vw":66.517548},{"c":66.83,"h":67.1,"l":66.83,"n":225,"o":66.92,"t":"2026-10-16T15:00:00Z","v":5568,"vw":66.989735},{"c":66.8,"h":66.8,"l":66.79,"n":21,"o":66.79,"t":"2026-10-16T15:15:00Z","v":527,"vw":66.796633},{"c":66.74,"h":66.74,"l":66.37,"n":26,"o":66.41,"t":"2026-10-16T15:45:00Z","v":830,"vw":66.506667},{"c":66.26,"h":66.45,"l":66.24,"n":80,"o":66.45,"t":"2026-10-16T16:00:00Z","v":1929,"vw":66.364286},{"c":66.458,"h":66.458,"l":66.33,"n":66,"o":66.33,"t":"2026-10-16T16:15:00Z","v":3278,"vw":66.425315},{"c":66.2,"h":66.23,"l":66.2,"n":20,"o":66.23,"t":"2026-10-16T16:30:00Z","v":1343,"vw":66.204525},{"c":66.38,"h":66.38,"l":66.24,"n":19,"o":66.345,"t":"2026-10-16T17:00:00Z","v":536,"vw":66.321667},{"c":66.3775,"h":66.47,"l":66.3775,"n":93,"o":66.46,"t":"2026-10-16T17:15:00Z","v":3564,"vw":66.440886},{"c":66.2,"h":66.325,"l":66.2,"n":41,"o":66.28,"t":"2026-10-16T17:30:00Z","v":2275,"vw":66.295021},{"c":66.1,"h":66.1,"l":66.1,"n":10,"o":66.1,"t":"2026-10-16T17:45:00Z","v":241,"vw":66.1},{"c":65.985,"h":66.11,"l":65.985,"n":49,"o":66.1,"t":"2026-10-16T18:00:00Z","v":2550,"vw":66.061306},{"c":66.315,"h":66.315,"l":65.91,"n":55,"o":65.91,"t":"2026-10-16T18:15:00Z","v":1981,"vw":66.159914},{"c":66.19,"h":66.25,"l":66.09,"n":94,"o":66.25,"t":"2026-10-16T18:30:00Z","v":3093,"vw":66.143351},{"c":66.08,"h":66.195,"l":66.08,"n":45,"o":66.19,"t":"2026-10-16T18:45:00Z","v":2102,"vw":66.161384},{"c":66.22,"h":66.22,"l":66.07,"n":51,"o":66.07,"t":"2026-10-16T19:00:00Z","v":1172,"vw":66.145938},{"c":66.24,"h":66.24,"l":66.14,"n":42,"o":66.14,"t":"2026-10-16T19:15:00Z","v":1076,"vw":66.205833},{"c":66.63,"h":66.665,"l":66.31,"n":224,"o":66.31,"t":"2026-10-16T19:30:00Z","v":8152,"vw":66.459795},{"c":66.69,"h":66.72,"l":66.365,"n":683,"o":66.63,"t":"2026-10-16T19:45:00Z","v":26397,"vw":66.57132},{"c":66.76,"h":66.76,"l":66.76,"n":24,"o":66.76,"t":"2026-10-16T20:00:00Z","v":28017,"vw":66.76},{"c":66.8,"h":66.8,"l":66.8,"n":5,"o":66.8,"t":"2026-10-19T09:45:00Z","v":504,"vw":66.8},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-10-19T10:00:00Z","v":500,"vw":66.8},{"c":66.5,"h":66.5,"l":66.5,"n":9,"o":66.5,"t":"2026-10-19T11:45:00Z","v":508,"vw":66.5},{"c":66.69,"h":66.69,"l":66.07,"n":37,"o":66.35,"t":"2026-10-19T13:30:00Z","v":2027,"vw":66.39209},{"c":66.6979,"h":66.6979,"l":66.01,"n":14,"o":66.01,"t":"2026-10-19T13:45:00Z","v":702,"vw":66.572371},{"c":66.07,"h":66.3,"l":66.07,"n":63,"o":66.25,"t":"2026-10-19T14:00:00Z","v":3985,"vw":66.281757},{"c":66.185,"h":66.27,"l":66,"n":92,"o":66.05,"t":"2026-10-19T14:15:00Z","v":2747,"vw":66.150466},{"c":66.29,"h":66.29,"l":66.14,"n":57,"o":66.14,"t":"2026-10-19T14:30:00Z","v":3040,"vw":66.228369},{"c":66.1,"h":66.27,"l":65.92,"n":116,"o":66.27,"t":"2026-10-19T14:45:00Z","v":3395,"vw":66.078996},{"c":66.305,"h":66.44,"l":66.15,"n":109,"o":66.15,"t":"2026-10-19T15:00:00Z","v":3521,"vw":66.309603},{"c":66.11,"h":66.365,"l":66.11,"n":77,"o":66.365,"t":"2026-10-19T15:15:00Z","v":1494,"vw":66.2525},{"c":66.195,"h":66.195,"l":66.195,"n":11,"o":66.195,"t":"2026-10-19T15:30:00Z","v":121,"vw":66.195},{"c":66.355,"h":66.355,"l":66.17,"n":69,"o":66.195,"t":"2026-10-19T15:45:00Z","v":1252,"vw":66.24},{"c":66.19,"h":66.24,"l":66.19,"n":52,"o":66.24,"t":"2026-10-19T16:00:00Z","v":2030,"vw":66.214602},{"c":66.025,"h":66.025,"l":66.025,"n":20,"o":66.025,"t":"2026-10-19T16:15:00Z","v":311,"vw":66.025},{"c":65.95,"h":66.085,"l":65.95,"n":61,"o":66.015,"t":"2026-10-19T16:30:00Z","v":1245,"vw":66.029286},{"c":65.94,"h":65.94,"l":65.92,"n":46,"o":65.92,"t":"2026-10-19T16:45:00Z","v":1014,"vw":65.933015},{"c":65.765,"h":65.88,"l":65.765,"n":33,"o":65.88,"t":"2026-10-19T17:00:00Z","v":537,"vw":65.838333},{"c":65.925,"h":65.98,"l":65.74,"n":62,"o":65.74,"t":"2026-10-19T17:15:00Z","v":1589,"vw":65.9095},{"c":65.83,"h":65.88,"l":65.81,"n":61,"o":65.88,"t":"2026-10-19T17:30:00Z","v":1241,"vw":65.831957},{"c":65.93,"h":65.96,"l":65.93,"n":45,"o":65.93,"t":"2026-10-19T17:45:00Z","v":3388,"vw":65.932495},{"c":66.065,"h":66.065,"l":65.78,"n":48,"o":65.95,"t":"2026-10-19T18:00:00Z","v":1105,"vw":65.922534},{"c":65.85,"h":65.95,"l":65.83,"n":95,"o":65.945,"t":"2026-10-19T18:15:00Z","v":1658,"vw":65.897857},{"c":65.85,"h":65.85,"l":65.85,"n":29,"o":65.85,"t":"2026-10-19T18:30:00Z","v":365,"vw":65.85},{"c":65.84,"h":65.95,"l":65.825,"n":126,"o":65.95,"t":"2026-10-19T18:45:00Z","v":2814,"vw":65.887397},{"c":65.76,"h":65.955,"l":65.76,"n":110,"o":65.83,"t":"2026-10-19T19:00:00Z","v":2275,"vw":65.88712},{"c":65.795,"h":65.98,"l":65.655,"n":306,"o":65.825,"t":"2026-10-19T19:15:00Z","v":15230,"vw":65.861795},{"c":65.65,"h":65.82,"l":65.65,"n":173,"o":65.82,"t":"2026-10-19T19:30:00Z","v":3588,"vw":65.741023},{"c":65.735,"h":65.88,"l":65.66,"n":599,"o":65.73,"t":"2026-10-19T19:45:00Z","v":16572,"vw":65.765014},{"c":65.73,"h":65.73,"l":65.73,"n":27,"o":65.73,"t":"2026-10-19T20:00:00Z","v":16568,"vw":65.73},{"c":65.9,"h":65.9,"l":65.9,"n":6,"o":65.9,"t":"2026-10-20T09:45:00Z","v":505,"vw":65.9},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-20T10:00:00Z","v":500,"vw":65.9},{"c":66.11,"h":66.11,"l":66.11,"n":12,"o":66.11,"t":"2026-10-20T11:30:00Z","v":697,"vw":66.11},{"c":66.05,"h":66.32,"l":65.94,"n":47,"o":65.95,"t":"2026-10-20T13:30:00Z","v":3966,"vw":65.997821},{"c":66.555,"h":66.94,"l":66.115,"n":27,"o":66.115,"t":"2026-10-20T13:45:00Z","v":1236,"vw":66.465887},{"c":65.87,"h":66.205,"l":65.86,"n":53,"o":66.205,"t":"2026-10-20T14:00:00Z","v":2181,"vw":65.962861},{"c":66,"h":66,"l":65.92,"n":58,"o":65.92,"t":"2026-10-20T14:15:00Z","v":1029,"vw":65.96},{"c":66.04,"h":66.13,"l":66.02,"n":70,"o":66.13,"t":"2026-10-20T14:30:00Z","v":1903,"vw":66.049025},{"c":65.9221,"h":66.41,"l":65.9221,"n":7,"o":66.41,"t":"2026-10-20T14:45:00Z","v":879,"vw":66.041678},{"c":66.05,"h":66.08,"l":65.9,"n":113,"o":65.99,"t":"2026-10-20T15:00:00Z","v":4089,"vw":65.963123},{"c":65.95,"h":66.12,"l":65.95,"n":70,"o":66.12,"t":"2026-10-20T15:15:00Z","v":2321,"vw":66.088},{"c":66.12,"h":66.12,"l":65.93,"n":90,"o":65.93,"t":"2026-10-20T15:30:00Z","v":3554,"vw":65.967199},{"c":65.95,"h":65.95,"l":65.95,"n":3,"o":65.95,"t":"2026-10-20T15:45:00Z","v":102,"vw":65.95},{"c":66.15,"h":66.15,"l":65.95,"n":68,"o":65.95,"t":"2026-10-20T16:00:00Z","v":4633,"vw":65.959193},{"c":65.98,"h":66.1,"l":65.95,"n":103,"o":66.1,"t":"2026-10-20T16:15:00Z","v":2792,"vw":66.004167},{"c":65.93,"h":66.24,"l":65.93,"n":109,"o":66.115,"t":"2026-10-20T16:45:00Z","v":6679,"vw":66.064944},{"c":65.925,"h":65.94,"l":65.925,"n":39,"o":65.94,"t":"2026-10-20T17:00:00Z","v":1834,"vw":65.931481},{"c":65.81,"h":65.93,"l":65.81,"n":43,"o":65.93,"t":"2026-10-20T17:15:00Z","v":608,"vw":65.872584},{"c":65.92,"h":65.94,"l":65.92,"n":27,"o":65.92,"t":"2026-10-20T17:30:00Z","v":819,"vw":65.927287},{"c":65.82,"h":65.93,"l":65.82,"n":52,"o":65.83,"t":"2026-10-20T17:45:00Z","v":1462,"vw":65.851515},{"c":65.915,"h":65.946,"l":65.84,"n":108,"o":65.84,"t":"2026-10-20T18:00:00Z","v":6395,"vw":65.911099},{"c":65.75,"h":65.93,"l":65.75,"n":43,"o":65.93,"t":"2026-10-20T18:15:00Z","v":1208,"vw":65.8025},{"c":65.72,"h":65.87,"l":65.72,"n":98,"o":65.75,"t":"2026-10-20T18:30:00Z","v":2866,"vw":65.77312},{"c":65.7,"h":65.71,"l":65.7,"n":26,"o":65.71,"t":"2026-10-20T18:45:00Z","v":486,"vw":65.7025},{"c":65.53,"h":65.6601,"l":65.53,"n":39,"o":65.66,"t":"2026-10-20T19:00:00Z","v":2681,"vw":65.654124},{"c":65.545,"h":65.64,"l":65.545,"n":92,"o":65.64,"t":"2026-10-20T19:15:00Z","v":2321,"vw":65.57761},{"c":65.72,"h":65.72,"l":65.49,"n":157,"o":65.6,"t":"2026-10-20T19:30:00Z","v":6214,"vw":65.575644},{"c":65.82,"h":65.82,"l":65.56,"n":466,"o":65.62,"t":"2026-10-20T19:45:00Z","v":15183,"vw":65.637935},{"c":65.73,"h":65.73,"l":65.73,"n":10,"o":65.73,"t":"2026-10-20T20:00:00Z","v":16682,"vw":65.73},{"c":65.65,"h":65.65,"l":65.65,"n":5,"o":65.65,"t":"2026-10-21T10:00:00Z","v":504,"vw":65.65},{"c":65.65,"h":65.65,"l":65.65,"n":1,"o":65.65,"t":"2026-10-21T10:15:00Z","v":500,"vw":65.65},{"c":65.655,"h":65.655,"l":65.1,"n":86,"o":65.5,"t":"2026-10-21T13:30:00Z","v":2694,"vw":65.366255},{"c":65.42,"h":65.42,"l":65.25,"n":48,"o":65.25,"t":"2026-10-21T13:45:00Z","v":1609,"vw":65.363694},{"c":65.03,"h":65.3485,"l":64.93,"n":91,"o":65.22,"t":"2026-10-21T14:00:00Z","v":2868,"vw":65.215435},{"c":64.5592,"h":64.805,"l":64.5592,"n":25,"o":64.805,"t":"2026-10-21T14:15:00Z","v":588,"vw":64.66835},{"c":64.72,"h":64.85,"l":64.715,"n":66,"o":64.75,"t":"2026-10-21T14:30:00Z","v":1929,"vw":64.75954},{"c":64.985,"h":65.09,"l":64.71,"n":195,"o":64.71,"t":"2026-10-21T14:45:00Z","v":11989,"vw":64.884143},{"c":64.91,"h":64.985,"l":64.78,"n":82,"o":64.985,"t":"2026-10-21T15:00:00Z","v":3095,"vw":64.874622},{"c":65.15,"h":65.155,"l":64.95,"n":52,"o":64.95,"t":"2026-10-21T15:15:00Z","v":1702,"vw":65.10125},{"c":65.155,"h":65.155,"l":65.1475,"n":54,"o":65.1475,"t":"2026-10-21T15:30:00Z","v":2064,"vw":65.152418},{"c":65.175,"h":65.175,"l":65.175,"n":13,"o":65.175,"t":"2026-10-21T15:45:00Z","v":398,"vw":65.175},{"c":65.265,"h":65.3,"l":65.25,"n":53,"o":65.3,"t":"2026-10-21T16:00:00Z","v":2332,"vw":65.281993},{"c":65.275,"h":65.275,"l":65.26,"n":11,"o":65.26,"t":"2026-10-21T16:15:00Z","v":242,"vw":65.2675},{"c":65.26,"h":65.26,"l":65.0701,"n":35,"o":65.08,"t":"2026-10-21T16:30:00Z","v":2486,"vw":65.224074},{"c":65.11,"h":65.26,"l":65.0875,"n":27,"o":65.0875,"t":"2026-10-21T16:45:00Z","v":1010,"vw":65.180283},{"c":65.18,"h":65.25,"l":65.175,"n":78,"o":65.175,"t":"2026-10-21T17:00:00Z","v":3977,"vw":65.178762},{"c":65.185,"h":65.185,"l":65.18,"n":10,"o":65.18,"t":"2026-10-21T17:15:00Z","v":234,"vw":65.1825},{"c":65.14,"h":65.14,"l":65.1,"n":62,"o":65.1,"t":"2026-10-21T17:30:00Z","v":1319,"vw":65.12875},{"c":65.465,"h":65.465,"l":65.11,"n":91,"o":65.19,"t":"2026-10-21T17:45:00Z","v":6351,"vw":65.264221},{"c":65.45,"h":65.45,"l":65.45,"n":8,"o":65.45,"t":"2026-10-21T18:00:00Z","v":154,"vw":65.45},{"c":65.22,"h":65.475,"l":65.21,"n":95,"o":65.32,"t":"2026-10-21T18:15:00Z","v":4371,"vw":65.288153},{"c":65.35,"h":65.4175,"l":65.33,"n":91,"o":65.33,"t":"2026-10-21T18:30:00Z","v":3510,"vw":65.367029},{"c":65.385,"h":65.54,"l":65.385,"n":107,"o":65.44,"t":"2026-10-21T18:45:00Z","v":6326,"vw":65.447486},{"c":65.225,"h":65.265,"l":65.04,"n":69,"o":65.21,"t":"2026-10-21T19:00:00Z","v":2068,"vw":65.191579},{"c":65.35,"h":65.35,"l":65.0795,"n":124,"o":65.0795,"t":"2026-10-21T19:15:00Z","v":1554,"vw":65.241558},{"c":65.53,"h":65.53,"l":65.325,"n":85,"o":65.325,"t":"2026-10-21T19:30:00Z","v":1744,"vw":65.471197},{"c":65.67,"h":65.73,"l":65.465,"n":614,"o":65.48,"t":"2026-10-21T19:45:00Z","v":14524,"vw":65.627308},{"c":65.71,"h":65.71,"l":65.71,"n":26,"o":65.71,"t":"2026-10-21T20:00:00Z","v":18657,"vw":65.71},{"c":65.6,"h":65.6,"l":65.6,"n":19,"o":65.6,"t":"2026-10-22T10:45:00Z","v":1087,"vw":65.6},{"c":65.58,"h":66.35,"l":65.58,"n":64,"o":65.89,"t":"2026-10-22T13:30:00Z","v":3224,"vw":66.010035},{"c":66.265,"h":66.35,"l":66.26,"n":91,"o":66.29,"t":"2026-10-22T13:45:00Z","v":6022,"vw":66.318952},{"c":66.36,"h":66.36,"l":66.3,"n":5,"o":66.3,"t":"2026-10-22T14:00:00Z","v":561,"vw":66.339385},{"c":66.58,"h":66.58,"l":66.58,"n":2,"o":66.58,"t":"2026-10-22T14:15:00Z","v":126,"vw":66.58},{"c":66.585,"h":66.585,"l":66.585,"n":29,"o":66.585,"t":"2026-10-22T14:30:00Z","v":800,"vw":66.585},{"c":66.95,"h":66.95,"l":66.79,"n":29,"o":66.79,"t":"2026-10-22T14:45:00Z","v":589,"vw":66.846358},{"c":67,"h":67,"l":66.9,"n":94,"o":66.91,"t":"2026-10-22T15:00:00Z","v":2610,"vw":66.925271},{"c":67.3,"h":67.3,"l":67.24,"n":16,"o":67.24,"t":"2026-10-22T15:15:00Z","v":598,"vw":67.271},{"c":67.245,"h":67.255,"l":67,"n":107,"o":67.15,"t":"2026-10-22T15:30:00Z","v":4322,"vw":67.155612},{"c":67.32,"h":67.32,"l":67.32,"n":8,"o":67.32,"t":"2026-10-22T16:00:00Z","v":548,"vw":67.32},{"c":67.53,"h":67.535,"l":67.3625,"n":147,"o":67.3625,"t":"2026-10-22T16:15:00Z","v":5247,"vw":67.464168},{"c":67.445,"h":67.49,"l":67.445,"n":54,"o":67.4701,"t":"2026-10-22T16:30:00Z","v":7464,"vw":67.462215},{"c":67.63,"h":67.705,"l":67.62,"n":88,"o":67.62,"t":"2026-10-22T16:45:00Z","v":2256,"vw":67.65017},{"c":67.53,"h":67.665,"l":67.53,"n":33,"o":67.665,"t":"2026-10-22T17:00:00Z","v":1410,"vw":67.5835},{"c":67.335,"h":67.39,"l":67.3,"n":58,"o":67.39,"t":"2026-10-22T17:15:00Z","v":1912,"vw":67.33287},{"c":67.58,"h":67.58,"l":67.46,"n":40,"o":67.46,"t":"2026-10-22T17:45:00Z","v":941,"vw":67.5475},{"c":67.88,"h":67.88,"l":67.7,"n":139,"o":67.78,"t":"2026-10-22T18:00:00Z","v":3919,"vw":67.781642},{"c":67.9,"h":68.03,"l":67.8,"n":151,"o":67.9,"t":"2026-10-22T18:15:00Z","v":7970,"vw":67.856802},{"c":67.69,"h":67.865,"l":67.69,"n":49,"o":67.865,"t":"2026-10-22T18:30:00Z","v":1204,"vw":67.733},{"c":67.65,"h":67.65,"l":67.6301,"n":17,"o":67.6301,"t":"2026-10-22T18:45:00Z","v":715,"vw":67.635075},{"c":68.065,"h":68.065,"l":67.89,"n":107,"o":67.89,"t":"2026-10-22T19:00:00Z","v":5065,"vw":67.974032},{"c":68.05,"h":68.11,"l":67.93,"n":188,"o":67.93,"t":"2026-10-22T19:15:00Z","v":4190,"vw":68.046241},{"c":68.285,"h":68.285,"l":68.055,"n":102,"o":68.055,"t":"2026-10-22T19:30:00Z","v":2733,"vw":68.203632},{"c":68.2,"h":68.4,"l":67.96,"n":439,"o":68.305,"t":"2026-10-22T19:45:00Z","v":10923,"vw":68.281622},{"c":68.27,"h":68.27,"l":68.27,"n":23,"o":68.27,"t":"2026-10-22T20:00:00Z","v":20485,"vw":68.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1289001459757888,"strike":74.58419307749746,"iv":0.4086127829856955,"gamma":0.03985219827099651,"theta":-0.04445417765958586,"vega":0.05997481302278038,"rho":0.012100229136445581,"breakevenPct":10.902436243552437},{"delta":0.3,"premium":1.4847088224966227,"strike":73.4364231532367,"iv":0.4112134882972389,"gamma":0.04216762183859878,"theta":-0.047845720559038574,"vega":0.06403720335257998,"rho":0.01450291665061695,"breakevenPct":9.74239340227527},{"delta":0.35,"premium":1.8405174990174566,"strike":72.28865322897595,"iv":0.41381419360878235,"gamma":0.04448304540620106,"theta":-0.05123726345849129,"vega":0.06809959368237958,"rho":0.01690560416478832,"breakevenPct":8.582350560998103},{"delta":0.4,"premium":2.196326175538291,"strike":71.14088330471519,"iv":0.4164148989203258,"gamma":0.04679846897380334,"theta":-0.05462880635794401,"vega":0.0721619840121792,"rho":0.019308291678959692,"breakevenPct":7.422307719720936},{"delta":0.45,"premium":2.552568493150685,"strike":69.99429223744292,"iv":0.41893675799086755,"gamma":0.049099543378995435,"theta":-0.05798607305936073,"vega":0.076187899543379,"rho":0.0217107855803669,"breakevenPct":6.264626820848994},{"delta":0.5,"premium":2.980650684931507,"strike":69.04299847792998,"iv":0.4083964231354642,"gamma":0.0490234398782344,"theta":-0.05566491628614916,"vega":0.07417115677321157,"rho":0.02408120430051121,"breakevenPct":5.4982410471092615},{"delta":0.55,"premium":3.408732876712329,"strike":68.09170471841705,"iv":0.39785608828006086,"gamma":0.04894733637747336,"theta":-0.05334375951293759,"vega":0.07215441400304415,"rho":0.026451623020655526,"breakevenPct":4.731855273369527},{"delta":0.6,"premium":3.8368150684931503,"strike":67.14041095890411,"iv":0.3873157534246575,"gamma":0.04887123287671233,"theta":-0.05102260273972603,"vega":0.07013767123287672,"rho":0.028822041740799834,"breakevenPct":3.9654694996297963},{"delta":0.65,"premium":4.2648972602739725,"strike":66.18911719939118,"iv":0.3767754185692542,"gamma":0.04879512937595129,"theta":-0.04870144596651446,"vega":0.06812092846270928,"rho":0.03119246046094415,"breakevenPct":3.1990837258900626},{"delta":0.7,"premium":4.692979452054794,"strike":65.23782343987824,"iv":0.36623508371385083,"gamma":0.04871902587519026,"theta":-0.04638028919330289,"vega":0.06610418569254187,"rho":0.03356287918108846,"breakevenPct":2.4326979521503307},{"delta":0.75,"premium":5.542109218436873,"strike":64.06062124248497,"iv":0.3629424348697395,"gamma":0.04387159318637275,"theta":-0.041854609218436874,"vega":0.0590431362725451,"rho":0.03565054361516599,"breakevenPct":1.9521465664594193},{"delta":0.8,"premium":6.531588176352706,"strike":62.808116232464926,"iv":0.36206568136272543,"gamma":0.037433717434869736,"theta":-0.0365940881763527,"vega":0.050300651302605213,"rho":0.03764395662055458,"breakevenPct":1.5668733101181156},{"delta":0.85,"premium":7.521067134268536,"strike":61.55561122244489,"iv":0.3611889278557114,"gamma":0.030995841683366738,"theta":-0.03133356713426854,"vega":0.04155816633266535,"rho":0.03963736962594317,"breakevenPct":1.181600053776813},{"delta":0.9,"premium":8.510546092184368,"strike":60.30310621242485,"iv":0.3603121743486974,"gamma":0.024557965931863726,"theta":-0.026073046092184367,"vega":0.03281568136272545,"rho":0.04163078263133177,"breakevenPct":0.7963267974355093}],"put":[{"delta":0.1,"premium":2.45,"strike":38.45294843480177,"iv":2.076988739409916,"gamma":0.004449069676485879,"theta":-0.11947969167009713,"vega":0.0336232446327845,"rho":-0.007396846712549781,"breakevenPct":47.26388100951843},{"delta":0.15,"premium":2.45,"strike":49.47550066615766,"iv":1.3718834209927409,"gamma":0.008908111350382194,"theta":-0.10458591386932975,"vega":0.04468977122015634,"rho":-0.010156914346450309,"breakevenPct":31.11835262024658},{"delta":0.2,"premium":2.4564434526395393,"strike":53.86607158372352,"iv":1.132224005153875,"gamma":0.016013780944064235,"theta":-0.09289378959988806,"vega":0.05169276494921308,"rho":-0.012933765076999575,"breakevenPct":24.696604465967514},{"delta":0.25,"premium":2.4632657126985325,"strike":57.95942761911928,"iv":0.9113695914943621,"gamma":0.023251361479334737,"theta":-0.08138871989404686,"vega":0.05849689548259062,"rho":-0.015711281010280763,"breakevenPct":18.710763283403033},{"delta":0.3,"premium":2.470087972757525,"strike":62.052783654515046,"iv":0.6905151778348494,"gamma":0.03048894201460523,"theta":-0.06988365018820566,"vega":0.06530102601596816,"rho":-0.018488796943561953,"breakevenPct":12.724922100838551},{"delta":0.35,"premium":2.5756960556844546,"strike":65.32482598607889,"iv":0.5238730858468678,"gamma":0.0366030162412993,"theta":-0.06083990719257541,"vega":0.07058329466357309,"rho":-0.02133711818494396,"breakevenPct":8.086817151905036},{"delta":0.4,"premium":2.935324825986079,"strike":66.48491879350348,"iv":0.49663410672853825,"gamma":0.039828074245939676,"theta":-0.05812529002320186,"vega":0.0719522041763341,"rho":-0.02436751021858524,"breakevenPct":6.914319660879739},{"delta":0.45,"premium":3.2949535962877032,"strike":67.64501160092807,"iv":0.4693951276102088,"gamma":0.04305313225058005,"theta":-0.05541067285382831,"vega":0.07332111368909512,"rho":-0.027397902252226512,"breakevenPct":5.741822169854444},{"delta":0.5,"premium":3.6545823665893273,"strike":68.80510440835266,"iv":0.44215614849187934,"gamma":0.04627819025522042,"theta":-0.052696055684454755,"vega":0.07469002320185615,"rho":-0.030428294285867782,"breakevenPct":4.569324678829149},{"delta":0.55,"premium":4.014211136890952,"strike":69.96519721577727,"iv":0.4149171693735499,"gamma":0.04950324825986079,"theta":-0.0499814385150812,"vega":0.07605893271461717,"rho":-0.03345868631950906,"breakevenPct":3.3968271878038525},{"delta":0.6,"premium":4.483826916748931,"strike":70.79795985521554,"iv":0.39474149391247126,"gamma":0.04813175386640342,"theta":-0.044346199407699904,"vega":0.07094517933530767,"rho":-0.03652038159299424,"breakevenPct":2.864899753234805},{"delta":0.65,"premium":4.956844356696282,"strike":71.62059888121092,"iv":0.374784271141823,"gamma":0.046618098058571894,"theta":-0.03862063178677196,"vega":0.06563093122737743,"rho":-0.0395830450079179,"breakevenPct":2.352783763710794},{"delta":0.7,"premium":5.429861796643633,"strike":72.44323790720631,"iv":0.3548270483711748,"gamma":0.045104442250740374,"theta":-0.032895064165844035,"vega":0.0603166831194472,"rho":-0.04264570842284156,"breakevenPct":1.8406677741867838},{"delta":0.75,"premium":5.902879236590984,"strike":73.26587693320171,"iv":0.3348698256005265,"gamma":0.04359078644290885,"theta":-0.027169496544916096,"vega":0.05500243501151695,"rho":-0.045708371837765216,"breakevenPct":1.3285517846627726},{"delta":0.8,"premium":6.375896676538336,"strike":74.08851595919711,"iv":0.31491260282987826,"gamma":0.04207713063507733,"theta":-0.021443928923988154,"vega":0.0496881869035867,"rho":-0.048771035252688874,"breakevenPct":0.8164357951387617},{"delta":0.85,"premium":6.848914116485686,"strike":74.9111549851925,"iv":0.29495538005923005,"gamma":0.0405634748272458,"theta":-0.01571836130306023,"vega":0.04437393879565647,"rho":-0.05183369866761253,"breakevenPct":0.30431980561475136},{"delta":0.9,"premium":10.42871125611746,"strike":78.6378466557912,"iv":0.3588632952691681,"gamma":0.02613964110929852,"theta":-0.012480750407830341,"vega":0.03339575856443718,"rho":-0.05719953402947879,"breakevenPct":0.08915277622127105}]},"raw":{"call":[{"delta":0.25,"premium":1.1289001459757888,"strike":74.58419307749746,"iv":0.4086127829856955,"gamma":0.03985219827099651,"theta":-0.04445417765958586,"vega":0.05997481302278038,"rho":0.012100229136445581,"breakevenPct":10.902436243552437},{"delta":0.3,"premium":1.4847088224966227,"strike":73.4364231532367,"iv":0.4112134882972389,"gamma":0.04216762183859878,"theta":-0.047845720559038574,"vega":0.06403720335257998,"rho":0.01450291665061695,"breakevenPct":9.74239340227527},{"delta":0.35,"premium":1.8405174990174566,"strike":72.28865322897595,"iv":0.41381419360878235,"gamma":0.04448304540620106,"theta":-0.05123726345849129,"vega":0.06809959368237958,"rho":0.01690560416478832,"breakevenPct":8.582350560998103},{"delta":0.4,"premium":2.196326175538291,"strike":71.14088330471519,"iv":0.4164148989203258,"gamma":0.04679846897380334,"theta":-0.05462880635794401,"vega":0.0721619840121792,"rho":0.019308291678959692,"breakevenPct":7.422307719720936},{"delta":0.45,"premium":2.552568493150685,"strike":69.99429223744292,"iv":0.41893675799086755,"gamma":0.049099543378995435,"theta":-0.05798607305936073,"vega":0.076187899543379,"rho":0.0217107855803669,"breakevenPct":6.264626820848994},{"delta":0.5,"premium":2.980650684931507,"strike":69.04299847792998,"iv":0.4083964231354642,"gamma":0.0490234398782344,"theta":-0.05566491628614916,"vega":0.07417115677321157,"rho":0.02408120430051121,"breakevenPct":5.4982410471092615},{"delta":0.55,"premium":3.408732876712329,"strike":68.09170471841705,"iv":0.39785608828006086,"gamma":0.04894733637747336,"theta":-0.05334375951293759,"vega":0.07215441400304415,"rho":0.026451623020655526,"breakevenPct":4.731855273369527},{"delta":0.6,"premium":3.8368150684931503,"strike":67.14041095890411,"iv":0.3873157534246575,"gamma":0.04887123287671233,"theta":-0.05102260273972603,"vega":0.07013767123287672,"rho":0.028822041740799834,"breakevenPct":3.9654694996297963},{"delta":0.65,"premium":4.2648972602739725,"strike":66.18911719939118,"iv":0.3767754185692542,"gamma":0.04879512937595129,"theta":-0.04870144596651446,"vega":0.06812092846270928,"rho":0.03119246046094415,"breakevenPct":3.1990837258900626},{"delta":0.7,"premium":4.692979452054794,"strike":65.23782343987824,"iv":0.36623508371385083,"gamma":0.04871902587519026,"theta":-0.04638028919330289,"vega":0.06610418569254187,"rho":0.03356287918108846,"breakevenPct":2.4326979521503307},{"delta":0.75,"premium":5.542109218436873,"strike":64.06062124248497,"iv":0.3629424348697395,"gamma":0.04387159318637275,"theta":-0.041854609218436874,"vega":0.0590431362725451,"rho":0.03565054361516599,"breakevenPct":1.9521465664594193},{"delta":0.8,"premium":6.531588176352706,"strike":62.808116232464926,"iv":0.36206568136272543,"gamma":0.037433717434869736,"theta":-0.0365940881763527,"vega":0.050300651302605213,"rho":0.03764395662055458,"breakevenPct":1.5668733101181156},{"delta":0.85,"premium":7.521067134268536,"strike":61.55561122244489,"iv":0.3611889278557114,"gamma":0.030995841683366738,"theta":-0.03133356713426854,"vega":0.04155816633266535,"rho":0.03963736962594317,"breakevenPct":1.181600053776813},{"delta":0.9,"premium":8.510546092184368,"strike":60.30310621242485,"iv":0.3603121743486974,"gamma":0.024557965931863726,"theta":-0.026073046092184367,"vega":0.03281568136272545,"rho":0.04163078263133177,"breakevenPct":0.7963267974355093}],"put":[{"delta":0.1,"premium":2.45,"strike":38.45294843480177,"iv":2.076988739409916,"gamma":0.004449069676485879,"theta":-0.11947969167009713,"vega":0.0336232446327845,"rho":-0.007396846712549781,"breakevenPct":47.26388100951843},{"delta":0.15,"premium":2.45,"strike":49.47550066615766,"iv":1.3718834209927409,"gamma":0.008908111350382194,"theta":-0.10458591386932975,"vega":0.04468977122015634,"rho":-0.010156914346450309,"breakevenPct":31.11835262024658},{"delta":0.2,"premium":2.4564434526395393,"strike":53.86607158372352,"iv":1.132224005153875,"gamma":0.016013780944064235,"theta":-0.09289378959988806,"vega":0.05169276494921308,"rho":-0.012933765076999575,"breakevenPct":24.696604465967514},{"delta":0.25,"premium":2.4632657126985325,"strike":57.95942761911928,"iv":0.9113695914943621,"gamma":0.023251361479334737,"theta":-0.08138871989404686,"vega":0.05849689548259062,"rho":-0.015711281010280763,"breakevenPct":18.710763283403033},{"delta":0.3,"premium":2.470087972757525,"strike":62.052783654515046,"iv":0.6905151778348494,"gamma":0.03048894201460523,"theta":-0.06988365018820566,"vega":0.06530102601596816,"rho":-0.018488796943561953,"breakevenPct":12.724922100838551},{"delta":0.35,"premium":2.5756960556844546,"strike":65.32482598607889,"iv":0.5238730858468678,"gamma":0.0366030162412993,"theta":-0.06083990719257541,"vega":0.07058329466357309,"rho":-0.02133711818494396,"breakevenPct":8.086817151905036},{"delta":0.4,"premium":2.935324825986079,"strike":66.48491879350348,"iv":0.49663410672853825,"gamma":0.039828074245939676,"theta":-0.05812529002320186,"vega":0.0719522041763341,"rho":-0.02436751021858524,"breakevenPct":6.914319660879739},{"delta":0.45,"premium":3.2949535962877032,"strike":67.64501160092807,"iv":0.4693951276102088,"gamma":0.04305313225058005,"theta":-0.05541067285382831,"vega":0.07332111368909512,"rho":-0.027397902252226512,"breakevenPct":5.741822169854444},{"delta":0.5,"premium":3.6545823665893273,"strike":68.80510440835266,"iv":0.44215614849187934,"gamma":0.04627819025522042,"theta":-0.052696055684454755,"vega":0.07469002320185615,"rho":-0.030428294285867782,"breakevenPct":4.569324678829149},{"delta":0.55,"premium":4.014211136890952,"strike":69.96519721577727,"iv":0.4149171693735499,"gamma":0.04950324825986079,"theta":-0.0499814385150812,"vega":0.07605893271461717,"rho":-0.03345868631950906,"breakevenPct":3.3968271878038525},{"delta":0.6,"premium":4.483826916748931,"strike":70.79795985521554,"iv":0.39474149391247126,"gamma":0.04813175386640342,"theta":-0.044346199407699904,"vega":0.07094517933530767,"rho":-0.03652038159299424,"breakevenPct":2.864899753234805},{"delta":0.65,"premium":4.956844356696282,"strike":71.62059888121092,"iv":0.374784271141823,"gamma":0.046618098058571894,"theta":-0.03862063178677196,"vega":0.06563093122737743,"rho":-0.0395830450079179,"breakevenPct":2.352783763710794},{"delta":0.7,"premium":5.429861796643633,"strike":72.44323790720631,"iv":0.3548270483711748,"gamma":0.045104442250740374,"theta":-0.032895064165844035,"vega":0.0603166831194472,"rho":-0.04264570842284156,"breakevenPct":1.8406677741867838},{"delta":0.75,"premium":5.902879236590984,"strike":73.26587693320171,"iv":0.3348698256005265,"gamma":0.04359078644290885,"theta":-0.027169496544916096,"vega":0.05500243501151695,"rho":-0.045708371837765216,"breakevenPct":1.3285517846627726},{"delta":0.8,"premium":6.375896676538336,"strike":74.08851595919711,"iv":0.31491260282987826,"gamma":0.04207713063507733,"theta":-0.021443928923988154,"vega":0.0496881869035867,"rho":-0.048771035252688874,"breakevenPct":0.8164357951387617},{"delta":0.85,"premium":6.848914116485686,"strike":74.9111549851925,"iv":0.29495538005923005,"gamma":0.0405634748272458,"theta":-0.01571836130306023,"vega":0.04437393879565647,"rho":-0.05183369866761253,"breakevenPct":0.30431980561475136},{"delta":0.9,"premium":10.42871125611746,"strike":78.6378466557912,"iv":0.3588632952691681,"gamma":0.02613964110929852,"theta":-0.012480750407830341,"vega":0.03339575856443718,"rho":-0.05719953402947879,"breakevenPct":0.08915277622127105}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}