{"symbol":"PHO","url":"https://intraalpha.com/companies/PHO","capturedAt":"2026-10-23T02:00:46.020Z","state":"partial","quote":{"symbol":"PHO","last_price":72.26,"prev_close":70.87,"regular_close":72.26,"change":1.39,"change_pct":1.9613,"regular_change":1.39,"regular_change_pct":1.9613,"extended_change":0,"extended_change_pct":0,"bid":71.67,"ask":72.89,"bid_size":4200,"ask_size":4100,"volume":211537,"vwap":71.958954,"open":70.8,"high":72.31,"low":70.8,"close":72.26,"trade_count":1992,"last_trade_at":"2026-10-22T20:00:00.364483855Z","last_quote_at":"2026-10-22T23:29:50.769014905Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:40.809633666-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:22.571Z","bars":[{"c":70.426,"h":70.57,"l":70.33,"n":64,"o":70.33,"t":"2026-10-16T13:30:00Z","v":2017,"vw":70.432587},{"c":71,"h":71,"l":70.97,"n":27,"o":70.97,"t":"2026-10-16T13:40:00Z","v":592,"vw":70.987984},{"c":71.0071,"h":71.0071,"l":71.0071,"n":7,"o":71.0071,"t":"2026-10-16T13:45:00Z","v":151,"vw":71.0071},{"c":71.06,"h":71.06,"l":71.06,"n":7,"o":71.06,"t":"2026-10-16T13:50:00Z","v":272,"vw":71.06},{"c":70.874,"h":71,"l":70.874,"n":10,"o":71,"t":"2026-10-16T14:00:00Z","v":334,"vw":70.926282},{"c":70.815,"h":70.815,"l":70.815,"n":2,"o":70.815,"t":"2026-10-16T14:05:00Z","v":103,"vw":70.815},{"c":70.55,"h":70.55,"l":70.55,"n":2,"o":70.55,"t":"2026-10-16T14:10:00Z","v":120,"vw":70.55},{"c":70.74,"h":70.77,"l":70.6952,"n":7,"o":70.6952,"t":"2026-10-16T14:25:00Z","v":985,"vw":70.757148},{"c":70.63,"h":70.65,"l":70.63,"n":16,"o":70.63,"t":"2026-10-16T14:35:00Z","v":1272,"vw":70.6395},{"c":70.5,"h":70.5,"l":70.5,"n":8,"o":70.5,"t":"2026-10-16T14:40:00Z","v":375,"vw":70.5},{"c":70.48,"h":70.505,"l":70.48,"n":11,"o":70.505,"t":"2026-10-16T14:45:00Z","v":2095,"vw":70.492246},{"c":70.53,"h":70.545,"l":70.53,"n":8,"o":70.545,"t":"2026-10-16T14:50:00Z","v":231,"vw":70.537109},{"c":70.42,"h":70.425,"l":70.42,"n":7,"o":70.425,"t":"2026-10-16T15:05:00Z","v":524,"vw":70.421481},{"c":70.32,"h":70.38,"l":70.29,"n":17,"o":70.38,"t":"2026-10-16T15:20:00Z","v":2388,"vw":70.315611},{"c":70.245,"h":70.305,"l":70.245,"n":10,"o":70.305,"t":"2026-10-16T15:25:00Z","v":603,"vw":70.271},{"c":70.14,"h":70.17,"l":70.14,"n":6,"o":70.17,"t":"2026-10-16T15:50:00Z","v":671,"vw":70.14491},{"c":70.08,"h":70.08,"l":70.08,"n":6,"o":70.08,"t":"2026-10-16T15:55:00Z","v":124,"vw":70.08},{"c":70.07,"h":70.07,"l":70.07,"n":5,"o":70.07,"t":"2026-10-16T16:00:00Z","v":502,"vw":70.07},{"c":70.155,"h":70.155,"l":70.155,"n":3,"o":70.155,"t":"2026-10-16T16:10:00Z","v":212,"vw":70.155},{"c":70.2,"h":70.2,"l":70.2,"n":4,"o":70.2,"t":"2026-10-16T16:15:00Z","v":244,"vw":70.2},{"c":70.2047,"h":70.2047,"l":70.18,"n":7,"o":70.18,"t":"2026-10-16T16:20:00Z","v":398,"vw":70.195992},{"c":70.16,"h":70.17,"l":70.11,"n":6,"o":70.11,"t":"2026-10-16T16:40:00Z","v":997,"vw":70.155699},{"c":70.065,"h":70.065,"l":70.065,"n":6,"o":70.065,"t":"2026-10-16T16:50:00Z","v":172,"vw":70.065},{"c":70.0916,"h":70.0916,"l":70.0916,"n":2,"o":70.0916,"t":"2026-10-16T16:55:00Z","v":131,"vw":70.0916},{"c":70.095,"h":70.095,"l":70.095,"n":1,"o":70.095,"t":"2026-10-16T17:00:00Z","v":100,"vw":70.095},{"c":69.888,"h":69.8996,"l":69.888,"n":4,"o":69.8996,"t":"2026-10-16T17:10:00Z","v":202,"vw":69.8938},{"c":69.9091,"h":69.91,"l":69.87,"n":14,"o":69.87,"t":"2026-10-16T17:15:00Z","v":820,"vw":69.887234},{"c":69.945,"h":69.97,"l":69.945,"n":4,"o":69.97,"t":"2026-10-16T17:25:00Z","v":222,"vw":69.958134},{"c":69.95,"h":69.97,"l":69.95,"n":11,"o":69.97,"t":"2026-10-16T17:30:00Z","v":898,"vw":69.966037},{"c":70.05,"h":70.05,"l":69.9953,"n":9,"o":70.04,"t":"2026-10-16T17:45:00Z","v":1856,"vw":70.039746},{"c":69.98,"h":69.98,"l":69.98,"n":3,"o":69.98,"t":"2026-10-16T17:50:00Z","v":638,"vw":69.98},{"c":69.8901,"h":69.8901,"l":69.8901,"n":6,"o":69.8901,"t":"2026-10-16T17:55:00Z","v":1197,"vw":69.8901},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-16T18:05:00Z","v":577,"vw":69.75},{"c":69.86,"h":69.875,"l":69.86,"n":5,"o":69.875,"t":"2026-10-16T18:15:00Z","v":679,"vw":69.862699},{"c":69.72,"h":69.8,"l":69.72,"n":7,"o":69.8,"t":"2026-10-16T18:20:00Z","v":722,"vw":69.743023},{"c":69.735,"h":69.735,"l":69.735,"n":4,"o":69.735,"t":"2026-10-16T18:25:00Z","v":166,"vw":69.735},{"c":69.7588,"h":69.759,"l":69.73,"n":23,"o":69.73,"t":"2026-10-16T18:35:00Z","v":931,"vw":69.750061},{"c":69.79,"h":69.79,"l":69.79,"n":4,"o":69.79,"t":"2026-10-16T18:40:00Z","v":139,"vw":69.79},{"c":69.7901,"h":69.7901,"l":69.7901,"n":1,"o":69.7901,"t":"2026-10-16T18:50:00Z","v":100,"vw":69.7901},{"c":69.825,"h":69.825,"l":69.825,"n":8,"o":69.825,"t":"2026-10-16T19:00:00Z","v":168,"vw":69.825},{"c":69.76,"h":69.76,"l":69.74,"n":4,"o":69.74,"t":"2026-10-16T19:05:00Z","v":266,"vw":69.749167},{"c":69.8125,"h":69.8125,"l":69.8125,"n":3,"o":69.8125,"t":"2026-10-16T19:10:00Z","v":695,"vw":69.8125},{"c":69.8,"h":69.8,"l":69.76,"n":5,"o":69.76,"t":"2026-10-16T19:20:00Z","v":490,"vw":69.768734},{"c":69.89,"h":69.92,"l":69.89,"n":24,"o":69.9,"t":"2026-10-16T19:35:00Z","v":3034,"vw":69.894847},{"c":69.89,"h":69.9,"l":69.89,"n":5,"o":69.9,"t":"2026-10-16T19:40:00Z","v":278,"vw":69.896078},{"c":69.96,"h":69.96,"l":69.96,"n":2,"o":69.96,"t":"2026-10-16T19:45:00Z","v":101,"vw":69.96},{"c":70.03,"h":70.03,"l":70,"n":45,"o":70.01,"t":"2026-10-16T19:50:00Z","v":2740,"vw":70.013902},{"c":70.05,"h":70.05,"l":70.05,"n":5,"o":70.05,"t":"2026-10-16T19:55:00Z","v":662,"vw":70.05},{"c":70.06,"h":70.06,"l":70.06,"n":10,"o":70.06,"t":"2026-10-16T20:00:00Z","v":133,"vw":70.06},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-19T11:00:00Z","v":100,"vw":69.8},{"c":69.93,"h":69.93,"l":69.88,"n":82,"o":69.88,"t":"2026-10-19T13:30:00Z","v":10390,"vw":69.881321},{"c":69.975,"h":70.1,"l":69.975,"n":45,"o":70.1,"t":"2026-10-19T13:35:00Z","v":2405,"vw":70.089648},{"c":69.85,"h":70.005,"l":69.85,"n":8,"o":70.005,"t":"2026-10-19T13:40:00Z","v":395,"vw":69.926212},{"c":69.675,"h":69.675,"l":69.675,"n":15,"o":69.675,"t":"2026-10-19T13:45:00Z","v":380,"vw":69.675},{"c":69.69,"h":69.69,"l":69.69,"n":11,"o":69.69,"t":"2026-10-19T14:05:00Z","v":210,"vw":69.69},{"c":69.8,"h":69.8,"l":69.8,"n":9,"o":69.8,"t":"2026-10-19T14:15:00Z","v":347,"vw":69.8},{"c":69.75,"h":69.75,"l":69.75,"n":5,"o":69.75,"t":"2026-10-19T14:20:00Z","v":111,"vw":69.75},{"c":69.675,"h":69.675,"l":69.675,"n":4,"o":69.675,"t":"2026-10-19T14:30:00Z","v":201,"vw":69.675},{"c":69.565,"h":69.565,"l":69.565,"n":7,"o":69.565,"t":"2026-10-19T14:35:00Z","v":214,"vw":69.565},{"c":69.55,"h":69.58,"l":69.55,"n":9,"o":69.58,"t":"2026-10-19T14:40:00Z","v":329,"vw":69.566146},{"c":69.52,"h":69.54,"l":69.52,"n":11,"o":69.52,"t":"2026-10-19T14:50:00Z","v":655,"vw":69.526494},{"c":69.625,"h":69.625,"l":69.625,"n":5,"o":69.625,"t":"2026-10-19T15:05:00Z","v":426,"vw":69.625},{"c":69.7251,"h":69.7251,"l":69.67,"n":6,"o":69.67,"t":"2026-10-19T15:10:00Z","v":2384,"vw":69.67674},{"c":69.78,"h":69.78,"l":69.78,"n":2,"o":69.78,"t":"2026-10-19T15:15:00Z","v":101,"vw":69.78},{"c":69.795,"h":69.795,"l":69.795,"n":1,"o":69.795,"t":"2026-10-19T15:25:00Z","v":312,"vw":69.795},{"c":69.745,"h":69.8,"l":69.745,"n":4,"o":69.8,"t":"2026-10-19T15:30:00Z","v":357,"vw":69.776761},{"c":69.76,"h":69.76,"l":69.76,"n":4,"o":69.76,"t":"2026-10-19T15:35:00Z","v":152,"vw":69.76},{"c":69.765,"h":69.765,"l":69.745,"n":4,"o":69.745,"t":"2026-10-19T15:40:00Z","v":455,"vw":69.75057},{"c":69.665,"h":69.6781,"l":69.66,"n":6,"o":69.6781,"t":"2026-10-19T15:55:00Z","v":466,"vw":69.670068},{"c":69.625,"h":69.625,"l":69.625,"n":4,"o":69.625,"t":"2026-10-19T16:00:00Z","v":107,"vw":69.625},{"c":69.59,"h":69.59,"l":69.59,"n":6,"o":69.59,"t":"2026-10-19T16:05:00Z","v":307,"vw":69.59},{"c":69.64,"h":69.64,"l":69.64,"n":2,"o":69.64,"t":"2026-10-19T16:10:00Z","v":126,"vw":69.64},{"c":69.6,"h":69.62,"l":69.6,"n":8,"o":69.62,"t":"2026-10-19T16:15:00Z","v":326,"vw":69.60625},{"c":69.62,"h":69.62,"l":69.59,"n":16,"o":69.59,"t":"2026-10-19T16:20:00Z","v":514,"vw":69.61},{"c":69.625,"h":69.625,"l":69.625,"n":9,"o":69.625,"t":"2026-10-19T16:25:00Z","v":239,"vw":69.625},{"c":69.565,"h":69.59,"l":69.565,"n":16,"o":69.59,"t":"2026-10-19T16:30:00Z","v":759,"vw":69.574786},{"c":69.585,"h":69.585,"l":69.585,"n":7,"o":69.585,"t":"2026-10-19T16:50:00Z","v":302,"vw":69.585},{"c":69.59,"h":69.59,"l":69.59,"n":8,"o":69.59,"t":"2026-10-19T16:55:00Z","v":355,"vw":69.59},{"c":69.5703,"h":69.5703,"l":69.5703,"n":5,"o":69.5703,"t":"2026-10-19T17:00:00Z","v":455,"vw":69.5703},{"c":69.5498,"h":69.5498,"l":69.5498,"n":2,"o":69.5498,"t":"2026-10-19T17:05:00Z","v":144,"vw":69.5498},{"c":69.58,"h":69.58,"l":69.55,"n":8,"o":69.55,"t":"2026-10-19T17:10:00Z","v":472,"vw":69.566047},{"c":69.57,"h":69.585,"l":69.57,"n":2,"o":69.585,"t":"2026-10-19T17:20:00Z","v":250,"vw":69.579},{"c":69.6301,"h":69.6301,"l":69.6041,"n":14,"o":69.62,"t":"2026-10-19T17:25:00Z","v":920,"vw":69.613261},{"c":69.67,"h":69.67,"l":69.64,"n":32,"o":69.64,"t":"2026-10-19T17:40:00Z","v":1037,"vw":69.644395},{"c":69.635,"h":69.6999,"l":69.635,"n":15,"o":69.65,"t":"2026-10-19T17:45:00Z","v":429,"vw":69.666431},{"c":69.7,"h":69.7,"l":69.7,"n":2,"o":69.7,"t":"2026-10-19T18:15:00Z","v":111,"vw":69.7},{"c":69.695,"h":69.695,"l":69.695,"n":2,"o":69.695,"t":"2026-10-19T18:25:00Z","v":175,"vw":69.695},{"c":69.649,"h":69.649,"l":69.649,"n":8,"o":69.649,"t":"2026-10-19T18:35:00Z","v":1405,"vw":69.649},{"c":69.687,"h":69.71,"l":69.687,"n":8,"o":69.71,"t":"2026-10-19T18:40:00Z","v":363,"vw":69.693571},{"c":69.7399,"h":69.7399,"l":69.7399,"n":3,"o":69.7399,"t":"2026-10-19T18:45:00Z","v":682,"vw":69.7399},{"c":69.6736,"h":69.7,"l":69.6736,"n":21,"o":69.69,"t":"2026-10-19T18:55:00Z","v":1579,"vw":69.696029},{"c":69.655,"h":69.69,"l":69.655,"n":10,"o":69.69,"t":"2026-10-19T19:00:00Z","v":967,"vw":69.668736},{"c":69.64,"h":69.64,"l":69.64,"n":3,"o":69.64,"t":"2026-10-19T19:05:00Z","v":263,"vw":69.64},{"c":69.6501,"h":69.6501,"l":69.6424,"n":28,"o":69.65,"t":"2026-10-19T19:15:00Z","v":1127,"vw":69.644981},{"c":69.7,"h":69.7,"l":69.7,"n":9,"o":69.7,"t":"2026-10-19T19:20:00Z","v":260,"vw":69.7},{"c":69.69,"h":69.69,"l":69.685,"n":14,"o":69.69,"t":"2026-10-19T19:25:00Z","v":696,"vw":69.689},{"c":69.71,"h":69.71,"l":69.704,"n":6,"o":69.704,"t":"2026-10-19T19:30:00Z","v":266,"vw":69.707085},{"c":69.665,"h":69.71,"l":69.665,"n":18,"o":69.69,"t":"2026-10-19T19:45:00Z","v":3059,"vw":69.687989},{"c":69.65,"h":69.6849,"l":69.62,"n":45,"o":69.66,"t":"2026-10-19T19:50:00Z","v":1630,"vw":69.650498},{"c":69.62,"h":69.62,"l":69.62,"n":28,"o":69.62,"t":"2026-10-19T19:55:00Z","v":1045,"vw":69.62},{"c":69.61,"h":69.61,"l":69.61,"n":12,"o":69.61,"t":"2026-10-19T20:00:00Z","v":333,"vw":69.61},{"c":69.785,"h":69.785,"l":69.6,"n":48,"o":69.6,"t":"2026-10-20T13:30:00Z","v":2022,"vw":69.649531},{"c":69.77,"h":69.86,"l":69.77,"n":71,"o":69.86,"t":"2026-10-20T13:35:00Z","v":4258,"vw":69.823226},{"c":69.85,"h":70.01,"l":69.85,"n":10,"o":70.01,"t":"2026-10-20T13:45:00Z","v":536,"vw":69.898188},{"c":70.09,"h":70.09,"l":70.01,"n":4,"o":70.01,"t":"2026-10-20T13:50:00Z","v":400,"vw":70.03},{"c":70.08,"h":70.11,"l":70.08,"n":10,"o":70.11,"t":"2026-10-20T13:55:00Z","v":341,"vw":70.092397},{"c":69.8,"h":70.08,"l":69.8,"n":59,"o":70.08,"t":"2026-10-20T14:00:00Z","v":3308,"vw":70.026241},{"c":69.74,"h":69.74,"l":69.74,"n":12,"o":69.74,"t":"2026-10-20T14:05:00Z","v":847,"vw":69.74},{"c":69.69,"h":69.745,"l":69.69,"n":9,"o":69.745,"t":"2026-10-20T14:10:00Z","v":446,"vw":69.72375},{"c":69.76,"h":69.76,"l":69.62,"n":35,"o":69.64,"t":"2026-10-20T14:15:00Z","v":1957,"vw":69.682052},{"c":69.8025,"h":69.8025,"l":69.795,"n":13,"o":69.795,"t":"2026-10-20T14:20:00Z","v":716,"vw":69.796816},{"c":69.93,"h":69.93,"l":69.93,"n":60,"o":69.93,"t":"2026-10-20T14:25:00Z","v":3016,"vw":69.93},{"c":70.075,"h":70.11,"l":70.075,"n":43,"o":70.11,"t":"2026-10-20T14:30:00Z","v":2601,"vw":70.095417},{"c":70.06,"h":70.0874,"l":70.06,"n":43,"o":70.087,"t":"2026-10-20T14:35:00Z","v":2452,"vw":70.070106},{"c":70.26,"h":70.26,"l":70.14,"n":24,"o":70.14,"t":"2026-10-20T14:50:00Z","v":1996,"vw":70.166923},{"c":70.32,"h":70.32,"l":70.32,"n":2,"o":70.32,"t":"2026-10-20T15:00:00Z","v":205,"vw":70.32},{"c":70.08,"h":70.14,"l":70,"n":29,"o":70.14,"t":"2026-10-20T15:10:00Z","v":2050,"vw":70.056538},{"c":70.125,"h":70.15,"l":70.125,"n":10,"o":70.15,"t":"2026-10-20T15:20:00Z","v":508,"vw":70.139881},{"c":70.0582,"h":70.11,"l":70.04,"n":49,"o":70.11,"t":"2026-10-20T15:30:00Z","v":2688,"vw":70.068712},{"c":70.11,"h":70.11,"l":70.11,"n":4,"o":70.11,"t":"2026-10-20T15:45:00Z","v":139,"vw":70.11},{"c":70.0513,"h":70.1184,"l":70.0513,"n":6,"o":70.1184,"t":"2026-10-20T15:50:00Z","v":408,"vw":70.070964},{"c":70.11,"h":70.12,"l":70.11,"n":2,"o":70.12,"t":"2026-10-20T16:05:00Z","v":425,"vw":70.117647},{"c":70.141,"h":70.141,"l":70.13,"n":5,"o":70.13,"t":"2026-10-20T16:10:00Z","v":271,"vw":70.136125},{"c":70.09,"h":70.09,"l":70.09,"n":7,"o":70.09,"t":"2026-10-20T16:15:00Z","v":304,"vw":70.09},{"c":70.0215,"h":70.0215,"l":70.0035,"n":2,"o":70.0035,"t":"2026-10-20T16:20:00Z","v":1332,"vw":70.014581},{"c":70.095,"h":70.095,"l":70.095,"n":5,"o":70.095,"t":"2026-10-20T16:30:00Z","v":311,"vw":70.095},{"c":70.125,"h":70.125,"l":70.125,"n":3,"o":70.125,"t":"2026-10-20T16:35:00Z","v":413,"vw":70.125},{"c":70.12,"h":70.12,"l":70.12,"n":2,"o":70.12,"t":"2026-10-20T16:45:00Z","v":312,"vw":70.12},{"c":70.04,"h":70.04,"l":70.04,"n":3,"o":70.04,"t":"2026-10-20T16:50:00Z","v":213,"vw":70.04},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-20T16:55:00Z","v":101,"vw":70},{"c":70.06,"h":70.06,"l":70.06,"n":2,"o":70.06,"t":"2026-10-20T17:00:00Z","v":401,"vw":70.06},{"c":70.11,"h":70.11,"l":70.11,"n":2,"o":70.11,"t":"2026-10-20T17:10:00Z","v":159,"vw":70.11},{"c":70.085,"h":70.085,"l":70.085,"n":7,"o":70.085,"t":"2026-10-20T17:20:00Z","v":168,"vw":70.085},{"c":70.055,"h":70.055,"l":70.055,"n":2,"o":70.055,"t":"2026-10-20T17:25:00Z","v":143,"vw":70.055},{"c":70.13,"h":70.13,"l":70.13,"n":3,"o":70.13,"t":"2026-10-20T17:35:00Z","v":110,"vw":70.13},{"c":70.22,"h":70.22,"l":70.2072,"n":8,"o":70.2072,"t":"2026-10-20T17:40:00Z","v":661,"vw":70.212003},{"c":70.2251,"h":70.2251,"l":70.21,"n":63,"o":70.21,"t":"2026-10-20T17:45:00Z","v":391,"vw":70.218236},{"c":70.2,"h":70.2,"l":70.2,"n":3,"o":70.2,"t":"2026-10-20T17:55:00Z","v":102,"vw":70.2},{"c":70.24,"h":70.24,"l":70.24,"n":1,"o":70.24,"t":"2026-10-20T18:00:00Z","v":400,"vw":70.24},{"c":70.2261,"h":70.2261,"l":70.2261,"n":3,"o":70.2261,"t":"2026-10-20T18:05:00Z","v":217,"vw":70.2261},{"c":70.3,"h":70.31,"l":70.28,"n":11,"o":70.28,"t":"2026-10-20T18:15:00Z","v":1288,"vw":70.296689},{"c":70.26,"h":70.3099,"l":70.26,"n":4,"o":70.3099,"t":"2026-10-20T18:20:00Z","v":412,"vw":70.27463},{"c":70.305,"h":70.3299,"l":70.27,"n":13,"o":70.27,"t":"2026-10-20T18:25:00Z","v":1138,"vw":70.308183},{"c":70.32,"h":70.32,"l":70.32,"n":2,"o":70.32,"t":"2026-10-20T18:30:00Z","v":101,"vw":70.32},{"c":70.305,"h":70.305,"l":70.305,"n":4,"o":70.305,"t":"2026-10-20T18:35:00Z","v":627,"vw":70.305},{"c":70.3,"h":70.3,"l":70.3,"n":6,"o":70.3,"t":"2026-10-20T18:40:00Z","v":1096,"vw":70.3},{"c":70.35,"h":70.35,"l":70.35,"n":1,"o":70.35,"t":"2026-10-20T18:55:00Z","v":956,"vw":70.35},{"c":70.39,"h":70.39,"l":70.38,"n":8,"o":70.38,"t":"2026-10-20T19:00:00Z","v":741,"vw":70.38784},{"c":70.38,"h":70.395,"l":70.38,"n":10,"o":70.395,"t":"2026-10-20T19:05:00Z","v":1183,"vw":70.385854},{"c":70.3351,"h":70.36,"l":70.3351,"n":5,"o":70.36,"t":"2026-10-20T19:10:00Z","v":327,"vw":70.34506},{"c":70.33,"h":70.33,"l":70.3,"n":8,"o":70.33,"t":"2026-10-20T19:15:00Z","v":823,"vw":70.324308},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-20T19:20:00Z","v":100,"vw":70.29},{"c":70.33,"h":70.38,"l":70.33,"n":122,"o":70.36,"t":"2026-10-20T19:25:00Z","v":17408,"vw":70.347456},{"c":70.3,"h":70.3,"l":70.3,"n":2,"o":70.3,"t":"2026-10-20T19:30:00Z","v":216,"vw":70.3},{"c":70.31,"h":70.32,"l":70.2964,"n":7,"o":70.32,"t":"2026-10-20T19:35:00Z","v":840,"vw":70.301459},{"c":70.3278,"h":70.3278,"l":70.3278,"n":3,"o":70.3278,"t":"2026-10-20T19:40:00Z","v":229,"vw":70.3278},{"c":70.43,"h":70.43,"l":70.42,"n":31,"o":70.42,"t":"2026-10-20T19:45:00Z","v":1254,"vw":70.425},{"c":70.45,"h":70.49,"l":70.45,"n":26,"o":70.45,"t":"2026-10-20T19:50:00Z","v":972,"vw":70.455857},{"c":70.46,"h":70.46,"l":70.4,"n":36,"o":70.43,"t":"2026-10-20T19:55:00Z","v":6942,"vw":70.426015},{"c":70.45,"h":70.45,"l":70.45,"n":10,"o":70.45,"t":"2026-10-20T20:00:00Z","v":3292,"vw":70.45},{"c":70.4,"h":70.44,"l":70.2333,"n":126,"o":70.34,"t":"2026-10-21T13:30:00Z","v":19957,"vw":70.3566},{"c":70.585,"h":70.585,"l":70.515,"n":9,"o":70.515,"t":"2026-10-21T13:35:00Z","v":649,"vw":70.545882},{"c":70.635,"h":70.825,"l":70.635,"n":98,"o":70.8,"t":"2026-10-21T14:00:00Z","v":5243,"vw":70.761557},{"c":70.55,"h":70.55,"l":70.53,"n":19,"o":70.53,"t":"2026-10-21T14:05:00Z","v":813,"vw":70.542337},{"c":70.69,"h":70.69,"l":70.6,"n":43,"o":70.6,"t":"2026-10-21T14:10:00Z","v":2645,"vw":70.643258},{"c":70.79,"h":70.79,"l":70.78,"n":5,"o":70.78,"t":"2026-10-21T14:15:00Z","v":378,"vw":70.782857},{"c":70.7,"h":70.7,"l":70.7,"n":6,"o":70.7,"t":"2026-10-21T14:20:00Z","v":253,"vw":70.7},{"c":70.72,"h":70.72,"l":70.67,"n":48,"o":70.67,"t":"2026-10-21T14:30:00Z","v":2827,"vw":70.673449},{"c":70.68,"h":70.68,"l":70.67,"n":14,"o":70.67,"t":"2026-10-21T14:35:00Z","v":268,"vw":70.674},{"c":70.77,"h":70.77,"l":70.745,"n":3,"o":70.745,"t":"2026-10-21T14:40:00Z","v":411,"vw":70.751098},{"c":70.857,"h":70.857,"l":70.81,"n":44,"o":70.815,"t":"2026-10-21T14:45:00Z","v":1924,"vw":70.818537},{"c":70.91,"h":70.91,"l":70.91,"n":7,"o":70.91,"t":"2026-10-21T14:50:00Z","v":119,"vw":70.91},{"c":70.805,"h":70.805,"l":70.805,"n":2,"o":70.805,"t":"2026-10-21T14:55:00Z","v":504,"vw":70.805},{"c":70.76,"h":70.78,"l":70.76,"n":11,"o":70.78,"t":"2026-10-21T15:00:00Z","v":486,"vw":70.765},{"c":70.7454,"h":70.79,"l":70.7454,"n":5,"o":70.79,"t":"2026-10-21T15:05:00Z","v":922,"vw":70.753929},{"c":70.7606,"h":70.7606,"l":70.7606,"n":1,"o":70.7606,"t":"2026-10-21T15:10:00Z","v":105,"vw":70.7606},{"c":70.77,"h":70.77,"l":70.74,"n":20,"o":70.74,"t":"2026-10-21T15:15:00Z","v":864,"vw":70.755493},{"c":70.8,"h":70.8,"l":70.78,"n":8,"o":70.78,"t":"2026-10-21T15:20:00Z","v":380,"vw":70.788696},{"c":70.86,"h":70.86,"l":70.834,"n":4,"o":70.85,"t":"2026-10-21T15:25:00Z","v":400,"vw":70.848378},{"c":70.8296,"h":70.84,"l":70.8296,"n":7,"o":70.84,"t":"2026-10-21T15:30:00Z","v":637,"vw":70.833067},{"c":70.84,"h":70.84,"l":70.84,"n":2,"o":70.84,"t":"2026-10-21T15:40:00Z","v":664,"vw":70.84},{"c":70.898,"h":70.9095,"l":70.898,"n":9,"o":70.9095,"t":"2026-10-21T15:45:00Z","v":436,"vw":70.903408},{"c":70.88,"h":70.88,"l":70.88,"n":3,"o":70.88,"t":"2026-10-21T15:50:00Z","v":293,"vw":70.88},{"c":70.88,"h":70.88,"l":70.86,"n":4,"o":70.86,"t":"2026-10-21T15:55:00Z","v":210,"vw":70.87},{"c":70.8897,"h":70.91,"l":70.8897,"n":8,"o":70.91,"t":"2026-10-21T16:00:00Z","v":727,"vw":70.89529},{"c":70.8351,"h":70.85,"l":70.8351,"n":54,"o":70.85,"t":"2026-10-21T16:05:00Z","v":4107,"vw":70.841731},{"c":70.84,"h":70.85,"l":70.84,"n":16,"o":70.85,"t":"2026-10-21T16:20:00Z","v":1107,"vw":70.847908},{"c":70.8535,"h":70.8535,"l":70.8535,"n":1,"o":70.8535,"t":"2026-10-21T16:25:00Z","v":420,"vw":70.8535},{"c":70.87,"h":70.87,"l":70.87,"n":16,"o":70.87,"t":"2026-10-21T16:30:00Z","v":517,"vw":70.87},{"c":71.01,"h":71.01,"l":70.88,"n":40,"o":70.88,"t":"2026-10-21T16:35:00Z","v":1340,"vw":70.993607},{"c":70.88,"h":70.88,"l":70.88,"n":4,"o":70.88,"t":"2026-10-21T16:40:00Z","v":177,"vw":70.88},{"c":70.81,"h":70.84,"l":70.8,"n":24,"o":70.84,"t":"2026-10-21T17:00:00Z","v":1931,"vw":70.816111},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-10-21T17:05:00Z","v":280,"vw":70.88},{"c":70.849,"h":70.849,"l":70.849,"n":2,"o":70.849,"t":"2026-10-21T17:10:00Z","v":193,"vw":70.849},{"c":70.865,"h":70.87,"l":70.865,"n":6,"o":70.87,"t":"2026-10-21T17:25:00Z","v":908,"vw":70.86617},{"c":70.935,"h":70.935,"l":70.935,"n":8,"o":70.935,"t":"2026-10-21T17:40:00Z","v":310,"vw":70.935},{"c":70.9233,"h":70.9233,"l":70.9233,"n":2,"o":70.9233,"t":"2026-10-21T17:45:00Z","v":405,"vw":70.9233},{"c":70.94,"h":70.95,"l":70.94,"n":8,"o":70.95,"t":"2026-10-21T17:50:00Z","v":2024,"vw":70.940543},{"c":70.9401,"h":70.97,"l":70.94,"n":20,"o":70.94,"t":"2026-10-21T17:55:00Z","v":3813,"vw":70.958992},{"c":70.88,"h":70.88,"l":70.88,"n":1,"o":70.88,"t":"2026-10-21T18:00:00Z","v":100,"vw":70.88},{"c":70.9,"h":70.9,"l":70.9,"n":2,"o":70.9,"t":"2026-10-21T18:05:00Z","v":107,"vw":70.9},{"c":70.94,"h":70.94,"l":70.94,"n":3,"o":70.94,"t":"2026-10-21T18:10:00Z","v":119,"vw":70.94},{"c":70.985,"h":70.985,"l":70.985,"n":5,"o":70.985,"t":"2026-10-21T18:15:00Z","v":187,"vw":70.985},{"c":70.95,"h":70.9587,"l":70.945,"n":7,"o":70.9587,"t":"2026-10-21T18:20:00Z","v":696,"vw":70.953963},{"c":70.9002,"h":70.9002,"l":70.9002,"n":1,"o":70.9002,"t":"2026-10-21T18:25:00Z","v":150,"vw":70.9002},{"c":70.95,"h":70.95,"l":70.95,"n":3,"o":70.95,"t":"2026-10-21T18:30:00Z","v":161,"vw":70.95},{"c":70.965,"h":70.965,"l":70.965,"n":2,"o":70.965,"t":"2026-10-21T18:35:00Z","v":153,"vw":70.965},{"c":70.85,"h":70.95,"l":70.85,"n":16,"o":70.95,"t":"2026-10-21T18:45:00Z","v":551,"vw":70.900346},{"c":70.55,"h":70.68,"l":70.55,"n":31,"o":70.68,"t":"2026-10-21T19:00:00Z","v":1450,"vw":70.650212},{"c":70.57,"h":70.58,"l":70.52,"n":10,"o":70.58,"t":"2026-10-21T19:05:00Z","v":558,"vw":70.556667},{"c":70.57,"h":70.57,"l":70.5,"n":13,"o":70.53,"t":"2026-10-21T19:10:00Z","v":616,"vw":70.525},{"c":70.695,"h":70.695,"l":70.575,"n":15,"o":70.575,"t":"2026-10-21T19:15:00Z","v":329,"vw":70.635845},{"c":70.74,"h":70.74,"l":70.6825,"n":14,"o":70.6825,"t":"2026-10-21T19:20:00Z","v":405,"vw":70.714986},{"c":70.815,"h":70.815,"l":70.76,"n":12,"o":70.76,"t":"2026-10-21T19:25:00Z","v":1376,"vw":70.794065},{"c":70.84,"h":70.84,"l":70.83,"n":10,"o":70.835,"t":"2026-10-21T19:30:00Z","v":382,"vw":70.834936},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-10-21T19:35:00Z","v":100,"vw":70.83},{"c":70.87,"h":70.87,"l":70.87,"n":9,"o":70.87,"t":"2026-10-21T19:40:00Z","v":216,"vw":70.87},{"c":70.905,"h":70.935,"l":70.905,"n":38,"o":70.915,"t":"2026-10-21T19:50:00Z","v":1399,"vw":70.916449},{"c":70.88,"h":70.9,"l":70.835,"n":48,"o":70.9,"t":"2026-10-21T19:55:00Z","v":2240,"vw":70.875492},{"c":70.87,"h":70.87,"l":70.87,"n":11,"o":70.87,"t":"2026-10-21T20:00:00Z","v":384,"vw":70.87},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-22T13:25:00Z","v":132,"vw":70.85},{"c":71.135,"h":71.135,"l":70.8,"n":49,"o":70.8,"t":"2026-10-22T13:30:00Z","v":3528,"vw":70.871292},{"c":71.0325,"h":71.16,"l":71.0325,"n":26,"o":71.07,"t":"2026-10-22T13:35:00Z","v":4254,"vw":71.143143},{"c":71.07,"h":71.105,"l":71.07,"n":6,"o":71.105,"t":"2026-10-22T13:40:00Z","v":413,"vw":71.081789},{"c":70.85,"h":70.85,"l":70.85,"n":2,"o":70.85,"t":"2026-10-22T13:45:00Z","v":101,"vw":70.85},{"c":71.235,"h":71.235,"l":71.23,"n":24,"o":71.23,"t":"2026-10-22T14:00:00Z","v":964,"vw":71.231678},{"c":71.19,"h":71.23,"l":71.19,"n":8,"o":71.23,"t":"2026-10-22T14:05:00Z","v":658,"vw":71.216063},{"c":71.32,"h":71.32,"l":71.26,"n":52,"o":71.26,"t":"2026-10-22T14:10:00Z","v":3720,"vw":71.298924},{"c":71.3,"h":71.3,"l":71.3,"n":17,"o":71.3,"t":"2026-10-22T14:15:00Z","v":688,"vw":71.3},{"c":71.34,"h":71.34,"l":71.305,"n":9,"o":71.305,"t":"2026-10-22T14:20:00Z","v":986,"vw":71.313686},{"c":71.03,"h":71.03,"l":71.03,"n":3,"o":71.03,"t":"2026-10-22T14:30:00Z","v":261,"vw":71.03},{"c":71.11,"h":71.11,"l":71.0898,"n":7,"o":71.0898,"t":"2026-10-22T14:35:00Z","v":404,"vw":71.099384},{"c":71.25,"h":71.25,"l":71.08,"n":7,"o":71.08,"t":"2026-10-22T14:40:00Z","v":613,"vw":71.161304},{"c":71.305,"h":71.305,"l":71.305,"n":4,"o":71.305,"t":"2026-10-22T14:45:00Z","v":386,"vw":71.305},{"c":71.33,"h":71.33,"l":71.33,"n":3,"o":71.33,"t":"2026-10-22T14:50:00Z","v":253,"vw":71.33},{"c":71.515,"h":71.515,"l":71.49,"n":11,"o":71.49,"t":"2026-10-22T14:55:00Z","v":982,"vw":71.510225},{"c":71.53,"h":71.53,"l":71.53,"n":3,"o":71.53,"t":"2026-10-22T15:00:00Z","v":259,"vw":71.53},{"c":71.5846,"h":71.5846,"l":71.56,"n":8,"o":71.56,"t":"2026-10-22T15:10:00Z","v":328,"vw":71.574307},{"c":71.65,"h":71.65,"l":71.55,"n":8,"o":71.55,"t":"2026-10-22T15:15:00Z","v":315,"vw":71.6},{"c":71.78,"h":71.78,"l":71.72,"n":37,"o":71.72,"t":"2026-10-22T15:20:00Z","v":1179,"vw":71.738293},{"c":71.685,"h":71.74,"l":71.685,"n":18,"o":71.74,"t":"2026-10-22T15:25:00Z","v":799,"vw":71.700833},{"c":71.78,"h":71.785,"l":71.71,"n":33,"o":71.71,"t":"2026-10-22T15:30:00Z","v":2364,"vw":71.757273},{"c":71.785,"h":71.785,"l":71.78,"n":29,"o":71.78,"t":"2026-10-22T15:35:00Z","v":980,"vw":71.7825},{"c":71.69,"h":71.76,"l":71.69,"n":29,"o":71.76,"t":"2026-10-22T15:40:00Z","v":1549,"vw":71.74344},{"c":71.7,"h":71.705,"l":71.7,"n":3,"o":71.705,"t":"2026-10-22T15:45:00Z","v":201,"vw":71.7025},{"c":71.68,"h":71.77,"l":71.68,"n":31,"o":71.75,"t":"2026-10-22T15:50:00Z","v":3544,"vw":71.743002},{"c":71.79,"h":71.79,"l":71.71,"n":8,"o":71.71,"t":"2026-10-22T15:55:00Z","v":472,"vw":71.75},{"c":71.79,"h":71.81,"l":71.78,"n":19,"o":71.81,"t":"2026-10-22T16:00:00Z","v":1903,"vw":71.791561},{"c":71.95,"h":71.95,"l":71.85,"n":30,"o":71.85,"t":"2026-10-22T16:05:00Z","v":1909,"vw":71.90138},{"c":71.91,"h":72,"l":71.91,"n":19,"o":71.99,"t":"2026-10-22T16:10:00Z","v":1886,"vw":71.977952},{"c":71.94,"h":71.95,"l":71.94,"n":10,"o":71.95,"t":"2026-10-22T16:15:00Z","v":667,"vw":71.946},{"c":71.89,"h":71.93,"l":71.89,"n":20,"o":71.93,"t":"2026-10-22T16:20:00Z","v":1247,"vw":71.909868},{"c":71.91,"h":71.91,"l":71.91,"n":7,"o":71.91,"t":"2026-10-22T16:25:00Z","v":287,"vw":71.91},{"c":71.9,"h":71.9,"l":71.895,"n":7,"o":71.9,"t":"2026-10-22T16:30:00Z","v":704,"vw":71.8975},{"c":71.73,"h":71.88,"l":71.73,"n":22,"o":71.88,"t":"2026-10-22T16:35:00Z","v":1563,"vw":71.820385},{"c":71.65,"h":71.655,"l":71.64,"n":7,"o":71.655,"t":"2026-10-22T16:40:00Z","v":481,"vw":71.64875},{"c":71.54,"h":71.68,"l":71.54,"n":15,"o":71.68,"t":"2026-10-22T16:45:00Z","v":1123,"vw":71.62625},{"c":71.77,"h":71.77,"l":71.59,"n":18,"o":71.59,"t":"2026-10-22T16:50:00Z","v":1672,"vw":71.737184},{"c":71.81,"h":71.84,"l":71.765,"n":17,"o":71.78,"t":"2026-10-22T16:55:00Z","v":1223,"vw":71.792667},{"c":71.74,"h":71.78,"l":71.74,"n":10,"o":71.78,"t":"2026-10-22T17:00:00Z","v":819,"vw":71.76258},{"c":71.68,"h":71.7602,"l":71.68,"n":10,"o":71.7602,"t":"2026-10-22T17:05:00Z","v":590,"vw":71.712782},{"c":71.72,"h":71.72,"l":71.72,"n":2,"o":71.72,"t":"2026-10-22T17:10:00Z","v":115,"vw":71.72},{"c":71.7,"h":71.71,"l":71.7,"n":15,"o":71.71,"t":"2026-10-22T17:15:00Z","v":928,"vw":71.704875},{"c":71.68,"h":71.7413,"l":71.68,"n":18,"o":71.74,"t":"2026-10-22T17:20:00Z","v":1596,"vw":71.728766},{"c":71.745,"h":71.745,"l":71.6916,"n":14,"o":71.6916,"t":"2026-10-22T17:25:00Z","v":573,"vw":71.725235},{"c":71.82,"h":71.82,"l":71.73,"n":7,"o":71.73,"t":"2026-10-22T17:30:00Z","v":338,"vw":71.757027},{"c":71.82,"h":71.83,"l":71.81,"n":23,"o":71.83,"t":"2026-10-22T17:35:00Z","v":1996,"vw":71.828334},{"c":71.8024,"h":71.81,"l":71.8024,"n":5,"o":71.81,"t":"2026-10-22T17:40:00Z","v":602,"vw":71.8071},{"c":71.79,"h":71.86,"l":71.79,"n":52,"o":71.825,"t":"2026-10-22T17:45:00Z","v":1003,"vw":71.813224},{"c":71.73,"h":71.75,"l":71.73,"n":14,"o":71.75,"t":"2026-10-22T17:50:00Z","v":816,"vw":71.7404},{"c":71.63,"h":71.78,"l":71.63,"n":34,"o":71.78,"t":"2026-10-22T18:00:00Z","v":2504,"vw":71.7005},{"c":71.68,"h":71.68,"l":71.68,"n":4,"o":71.68,"t":"2026-10-22T18:05:00Z","v":1088,"vw":71.68},{"c":71.7858,"h":71.7858,"l":71.7858,"n":2,"o":71.7858,"t":"2026-10-22T18:10:00Z","v":305,"vw":71.7858},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-10-22T18:15:00Z","v":554,"vw":71.75},{"c":71.805,"h":71.805,"l":71.805,"n":2,"o":71.805,"t":"2026-10-22T18:20:00Z","v":201,"vw":71.805},{"c":71.84,"h":71.86,"l":71.82,"n":12,"o":71.84,"t":"2026-10-22T18:25:00Z","v":906,"vw":71.83875},{"c":71.77,"h":71.81,"l":71.77,"n":8,"o":71.81,"t":"2026-10-22T18:30:00Z","v":528,"vw":71.788},{"c":71.71,"h":71.83,"l":71.71,"n":12,"o":71.83,"t":"2026-10-22T18:35:00Z","v":1360,"vw":71.746908},{"c":71.76,"h":71.76,"l":71.76,"n":2,"o":71.76,"t":"2026-10-22T18:40:00Z","v":197,"vw":71.76},{"c":71.79,"h":71.795,"l":71.79,"n":9,"o":71.795,"t":"2026-10-22T18:45:00Z","v":268,"vw":71.7925},{"c":71.78,"h":71.83,"l":71.78,"n":16,"o":71.78,"t":"2026-10-22T18:50:00Z","v":1119,"vw":71.785},{"c":71.88,"h":71.88,"l":71.84,"n":4,"o":71.84,"t":"2026-10-22T18:55:00Z","v":565,"vw":71.847156},{"c":71.88,"h":71.91,"l":71.835,"n":18,"o":71.91,"t":"2026-10-22T19:00:00Z","v":1106,"vw":71.863824},{"c":72,"h":72,"l":71.9,"n":81,"o":71.9,"t":"2026-10-22T19:05:00Z","v":5281,"vw":71.990214},{"c":71.96,"h":72.02,"l":71.95,"n":22,"o":72.005,"t":"2026-10-22T19:10:00Z","v":1850,"vw":71.982286},{"c":72.03,"h":72.03,"l":72.03,"n":2,"o":72.03,"t":"2026-10-22T19:15:00Z","v":101,"vw":72.03},{"c":72.005,"h":72.09,"l":72.005,"n":20,"o":72.02,"t":"2026-10-22T19:20:00Z","v":1839,"vw":72.030476},{"c":72.01,"h":72.01,"l":71.99,"n":7,"o":72.005,"t":"2026-10-22T19:25:00Z","v":583,"vw":72.003172},{"c":72.11,"h":72.11,"l":72.04,"n":17,"o":72.06,"t":"2026-10-22T19:30:00Z","v":650,"vw":72.062},{"c":72.12,"h":72.12,"l":72.04,"n":24,"o":72.08,"t":"2026-10-22T19:35:00Z","v":107846,"vw":72.089907},{"c":72.11,"h":72.16,"l":72.09,"n":71,"o":72.16,"t":"2026-10-22T19:40:00Z","v":5903,"vw":72.125978},{"c":72.1091,"h":72.14,"l":72.08,"n":40,"o":72.14,"t":"2026-10-22T19:45:00Z","v":1619,"vw":72.099415},{"c":72.22,"h":72.31,"l":72.2,"n":81,"o":72.205,"t":"2026-10-22T19:50:00Z","v":4232,"vw":72.24381},{"c":72.275,"h":72.3,"l":72.24,"n":73,"o":72.25,"t":"2026-10-22T19:55:00Z","v":4836,"vw":72.269173},{"c":72.26,"h":72.26,"l":72.26,"n":12,"o":72.26,"t":"2026-10-22T20:00:00Z","v":3302,"vw":72.26}],"history":[{"c":70.1,"h":70.7493,"l":69.87,"n":1156,"o":70.62,"t":"2024-10-21T04:00:00Z","v":58690,"vw":70.300813},{"c":69.59,"h":69.94,"l":69.51,"n":1231,"o":69.86,"t":"2024-10-22T04:00:00Z","v":65489,"vw":69.803273},{"c":69.41,"h":69.83,"l":69,"n":1227,"o":69.39,"t":"2024-10-23T04:00:00Z","v":37681,"vw":69.35551},{"c":69.11,"h":69.67,"l":69.11,"n":1175,"o":69.67,"t":"2024-10-24T04:00:00Z","v":64784,"vw":69.315211},{"c":68.62,"h":69.4988,"l":68.5399,"n":1460,"o":69.42,"t":"2024-10-25T04:00:00Z","v":62586,"vw":68.865237},{"c":69.11,"h":69.65,"l":69.0675,"n":1452,"o":69.07,"t":"2024-10-28T04:00:00Z","v":62847,"vw":69.28653},{"c":68.85,"h":68.99,"l":68.15,"n":1361,"o":68.74,"t":"2024-10-29T04:00:00Z","v":51340,"vw":68.720251},{"c":69.07,"h":69.4957,"l":68.885,"n":1485,"o":68.94,"t":"2024-10-30T04:00:00Z","v":77555,"vw":69.142108},{"c":68.25,"h":69.12,"l":68.22,"n":1351,"o":68.83,"t":"2024-10-31T04:00:00Z","v":42829,"vw":68.754487},{"c":68.71,"h":69.16,"l":68.69,"n":1467,"o":68.93,"t":"2024-11-01T04:00:00Z","v":48285,"vw":68.908518},{"c":69.13,"h":69.525,"l":68.79,"n":1278,"o":68.79,"t":"2024-11-04T05:00:00Z","v":50386,"vw":69.159289},{"c":70.39,"h":70.39,"l":69.22,"n":1237,"o":69.27,"t":"2024-11-05T05:00:00Z","v":36637,"vw":69.970788},{"c":72.1,"h":72.59,"l":71.51,"n":1205,"o":72.08,"t":"2024-11-06T05:00:00Z","v":166466,"vw":72.080594},{"c":71.78,"h":72.21,"l":71.57,"n":1624,"o":72.21,"t":"2024-11-07T05:00:00Z","v":84093,"vw":71.837782},{"c":71.3,"h":71.71,"l":71.22,"n":1079,"o":71.47,"t":"2024-11-08T05:00:00Z","v":64099,"vw":71.398409},{"c":71.61,"h":71.95,"l":71.48,"n":1135,"o":71.7,"t":"2024-11-11T05:00:00Z","v":92124,"vw":71.63076},{"c":70.88,"h":71.62,"l":70.79,"n":1308,"o":71.44,"t":"2024-11-12T05:00:00Z","v":68427,"vw":71.12151},{"c":70.87,"h":71.31,"l":70.74,"n":1217,"o":70.99,"t":"2024-11-13T05:00:00Z","v":65827,"vw":71.112015},{"c":69.74,"h":70.88,"l":69.71,"n":1463,"o":70.88,"t":"2024-11-14T05:00:00Z","v":156178,"vw":70.026527},{"c":69.18,"h":69.82,"l":69.1,"n":1722,"o":69.63,"t":"2024-11-15T05:00:00Z","v":82374,"vw":69.282822},{"c":69.5,"h":69.74,"l":69.02,"n":1385,"o":69.15,"t":"2024-11-18T05:00:00Z","v":72667,"vw":69.45655},{"c":69.29,"h":69.416322,"l":68.85,"n":1189,"o":69.05,"t":"2024-11-19T05:00:00Z","v":126402,"vw":69.235368},{"c":69.42,"h":69.51,"l":69.05,"n":1086,"o":69.51,"t":"2024-11-20T05:00:00Z","v":52087,"vw":69.223978},{"c":70.38,"h":70.57,"l":69.41,"n":1273,"o":69.75,"t":"2024-11-21T05:00:00Z","v":126282,"vw":70.397335},{"c":71.12,"h":71.15,"l":70.42,"n":963,"o":70.42,"t":"2024-11-22T05:00:00Z","v":42013,"vw":70.849392},{"c":71.96,"h":72.25,"l":71.46,"n":1227,"o":71.46,"t":"2024-11-25T05:00:00Z","v":70371,"vw":71.953097},{"c":71.43,"h":71.85,"l":71.29,"n":1091,"o":71.85,"t":"2024-11-26T05:00:00Z","v":35967,"vw":71.4778},{"c":71.54,"h":72.06,"l":71.5,"n":752,"o":71.65,"t":"2024-11-27T05:00:00Z","v":47982,"vw":71.688512},{"c":71.76,"h":72.01,"l":71.7101,"n":469,"o":71.84,"t":"2024-11-29T05:00:00Z","v":23796,"vw":71.840112},{"c":71.62,"h":71.91,"l":71.14,"n":1266,"o":71.91,"t":"2024-12-02T05:00:00Z","v":61740,"vw":71.524592},{"c":72.14,"h":72.26,"l":71.6698,"n":1161,"o":72,"t":"2024-12-03T05:00:00Z","v":95454,"vw":71.957642},{"c":72.14,"h":72.27,"l":71.8,"n":1041,"o":72.27,"t":"2024-12-04T05:00:00Z","v":50483,"vw":72.000521},{"c":71.32,"h":72.09,"l":71.209,"n":1204,"o":72.09,"t":"2024-12-05T05:00:00Z","v":43439,"vw":71.481588},{"c":71.22,"h":71.71,"l":71.09,"n":1232,"o":71.67,"t":"2024-12-06T05:00:00Z","v":66262,"vw":71.223075},{"c":71.48,"h":71.68,"l":71.36,"n":1093,"o":71.54,"t":"2024-12-09T05:00:00Z","v":51351,"vw":71.483514},{"c":70.52,"h":71,"l":69.955,"n":1490,"o":71,"t":"2024-12-10T05:00:00Z","v":70930,"vw":70.592692},{"c":70.54,"h":71.1891,"l":70.45,"n":700,"o":70.92,"t":"2024-12-11T05:00:00Z","v":35156,"vw":70.701754},{"c":69.92,"h":70.3362,"l":69.92,"n":654,"o":70.31,"t":"2024-12-12T05:00:00Z","v":48284,"vw":70.167478},{"c":69.49,"h":70,"l":69.33,"n":975,"o":69.85,"t":"2024-12-13T05:00:00Z","v":60680,"vw":69.543626},{"c":69.34,"h":69.8651,"l":69.3,"n":745,"o":69.67,"t":"2024-12-16T05:00:00Z","v":29889,"vw":69.607137},{"c":68.73,"h":69.3908,"l":68.72,"n":954,"o":69.1,"t":"2024-12-17T05:00:00Z","v":52438,"vw":69.013196},{"c":66.25,"h":68.7944,"l":66.25,"n":1390,"o":68.74,"t":"2024-12-18T05:00:00Z","v":88293,"vw":67.693784},{"c":66.01,"h":66.99,"l":65.92,"n":1431,"o":66.55,"t":"2024-12-19T05:00:00Z","v":104981,"vw":66.259724},{"c":66.6,"h":67.05,"l":65.57,"n":1161,"o":65.6,"t":"2024-12-20T05:00:00Z","v":74905,"vw":66.548866},{"c":66.29,"h":66.37,"l":65.88,"n":1179,"o":66.35,"t":"2024-12-23T05:00:00Z","v":67038,"vw":66.101343},{"c":66.71,"h":66.76,"l":66.19,"n":522,"o":66.36,"t":"2024-12-24T05:00:00Z","v":24201,"vw":66.462087},{"c":66.99,"h":67.02,"l":66.3486,"n":1080,"o":66.47,"t":"2024-12-26T05:00:00Z","v":53738,"vw":66.777344},{"c":66.28,"h":66.9734,"l":66,"n":812,"o":66.58,"t":"2024-12-27T05:00:00Z","v":41227,"vw":66.520664},{"c":65.88,"h":66.05,"l":65.28,"n":1253,"o":65.88,"t":"2024-12-30T05:00:00Z","v":102817,"vw":65.703756},{"c":65.79,"h":66.29,"l":65.5852,"n":735,"o":66.05,"t":"2024-12-31T05:00:00Z","v":57648,"vw":65.842297},{"c":65.34,"h":66.6147,"l":65.305,"n":933,"o":66.16,"t":"2025-01-02T05:00:00Z","v":102675,"vw":65.520472},{"c":65.84,"h":66.06,"l":65.21,"n":824,"o":65.57,"t":"2025-01-03T05:00:00Z","v":54669,"vw":65.802906},{"c":65.62,"h":66.19,"l":65.4576,"n":1415,"o":66.04,"t":"2025-01-06T05:00:00Z","v":116829,"vw":65.738819},{"c":65.13,"h":65.89,"l":64.91,"n":1535,"o":65.47,"t":"2025-01-07T05:00:00Z","v":148475,"vw":65.347903},{"c":65.48,"h":65.49,"l":64.6043,"n":992,"o":64.96,"t":"2025-01-08T05:00:00Z","v":79406,"vw":65.148699},{"c":64.51,"h":64.9644,"l":64.43,"n":1282,"o":64.9,"t":"2025-01-10T05:00:00Z","v":83618,"vw":64.642869},{"c":65.37,"h":65.4273,"l":64.101,"n":1226,"o":64.26,"t":"2025-01-13T05:00:00Z","v":86354,"vw":64.988274},{"c":66.5,"h":66.5,"l":65.795,"n":915,"o":65.8,"t":"2025-01-14T05:00:00Z","v":63105,"vw":66.048686},{"c":66.9,"h":67.73,"l":66.69,"n":737,"o":67.54,"t":"2025-01-15T05:00:00Z","v":77006,"vw":67.030961},{"c":67.51,"h":67.6383,"l":66.84,"n":758,"o":66.84,"t":"2025-01-16T05:00:00Z","v":61204,"vw":67.327418},{"c":67.79,"h":68.15,"l":67.6801,"n":847,"o":68,"t":"2025-01-17T05:00:00Z","v":53313,"vw":67.94196},{"c":68.75,"h":68.77,"l":68.27,"n":997,"o":68.27,"t":"2025-01-21T05:00:00Z","v":61937,"vw":68.546632},{"c":68.39,"h":68.84,"l":68.2625,"n":877,"o":68.84,"t":"2025-01-22T05:00:00Z","v":106742,"vw":68.452185},{"c":68.34,"h":68.44,"l":67.81,"n":808,"o":68.39,"t":"2025-01-23T05:00:00Z","v":79780,"vw":68.301656},{"c":67.75,"h":68.34,"l":67.5718,"n":848,"o":68.34,"t":"2025-01-24T05:00:00Z","v":50091,"vw":67.867076},{"c":68.35,"h":68.44,"l":67.4,"n":1153,"o":67.4,"t":"2025-01-27T05:00:00Z","v":69984,"vw":68.026678},{"c":68.46,"h":68.68,"l":68.1179,"n":744,"o":68.52,"t":"2025-01-28T05:00:00Z","v":50651,"vw":68.390681},{"c":67.72,"h":68.5069,"l":67.6685,"n":821,"o":68.38,"t":"2025-01-29T05:00:00Z","v":48520,"vw":68.049838},{"c":68.48,"h":68.749,"l":68.0494,"n":1147,"o":68.13,"t":"2025-01-30T05:00:00Z","v":47718,"vw":68.403628},{"c":68.42,"h":69.02,"l":68.245,"n":867,"o":68.5,"t":"2025-01-31T05:00:00Z","v":63263,"vw":68.467826},{"c":67.82,"h":68.0699,"l":66.7209,"n":1382,"o":67.4,"t":"2025-02-03T05:00:00Z","v":72236,"vw":67.639308},{"c":67.51,"h":68.26,"l":67.48,"n":906,"o":67.9,"t":"2025-02-04T05:00:00Z","v":193896,"vw":67.573297},{"c":67.39,"h":67.6674,"l":67.12,"n":1716,"o":67.66,"t":"2025-02-05T05:00:00Z","v":61062,"vw":67.480854},{"c":67.92,"h":67.949,"l":67.3789,"n":876,"o":67.56,"t":"2025-02-06T05:00:00Z","v":47301,"vw":67.693314},{"c":67.21,"h":67.89,"l":67.13,"n":927,"o":67.76,"t":"2025-02-07T05:00:00Z","v":54852,"vw":67.335296},{"c":67.54,"h":67.5795,"l":67.1065,"n":922,"o":67.56,"t":"2025-02-10T05:00:00Z","v":58214,"vw":67.438529},{"c":68.09,"h":68.175,"l":67.64,"n":837,"o":67.64,"t":"2025-02-11T05:00:00Z","v":59392,"vw":67.900166},{"c":67.14,"h":67.375,"l":66.6,"n":1037,"o":67.24,"t":"2025-02-12T05:00:00Z","v":40886,"vw":67.098952},{"c":67.57,"h":67.63,"l":67.09,"n":936,"o":67.36,"t":"2025-02-13T05:00:00Z","v":50873,"vw":67.372234},{"c":67.21,"h":67.95,"l":67.04,"n":657,"o":67.63,"t":"2025-02-14T05:00:00Z","v":37931,"vw":67.41369},{"c":67.87,"h":67.87,"l":67.28,"n":955,"o":67.28,"t":"2025-02-18T05:00:00Z","v":67350,"vw":67.679288},{"c":67.62,"h":67.7783,"l":67.22,"n":783,"o":67.31,"t":"2025-02-19T05:00:00Z","v":58193,"vw":67.486102},{"c":67.24,"h":67.4,"l":66.9,"n":807,"o":67.38,"t":"2025-02-20T05:00:00Z","v":57413,"vw":67.16096},{"c":66.28,"h":67.39,"l":66.1322,"n":841,"o":67.39,"t":"2025-02-21T05:00:00Z","v":407724,"vw":66.628979},{"c":66.24,"h":66.6,"l":66,"n":1041,"o":66.36,"t":"2025-02-24T05:00:00Z","v":53501,"vw":66.36873},{"c":67.09,"h":67.42,"l":66.3901,"n":859,"o":66.43,"t":"2025-02-25T05:00:00Z","v":55026,"vw":67.046056},{"c":66.97,"h":67.6,"l":66.9549,"n":638,"o":67.23,"t":"2025-02-26T05:00:00Z","v":28650,"vw":67.275758},{"c":66.65,"h":67.1466,"l":66.56,"n":690,"o":66.88,"t":"2025-02-27T05:00:00Z","v":35912,"vw":66.801414},{"c":67.23,"h":67.23,"l":66.4492,"n":728,"o":66.8,"t":"2025-02-28T05:00:00Z","v":60702,"vw":66.837932},{"c":66.55,"h":67.715,"l":66.295,"n":1132,"o":67.43,"t":"2025-03-03T05:00:00Z","v":91124,"vw":67.188634},{"c":65.69,"h":66.5,"l":65.4421,"n":1521,"o":66,"t":"2025-03-04T05:00:00Z","v":82188,"vw":65.928606},{"c":66.55,"h":66.765,"l":65.7837,"n":822,"o":65.79,"t":"2025-03-05T05:00:00Z","v":62484,"vw":66.350213},{"c":66.26,"h":66.39,"l":65.64,"n":1108,"o":65.87,"t":"2025-03-06T05:00:00Z","v":78733,"vw":66.022125},{"c":67.06,"h":67.21,"l":65.8244,"n":788,"o":65.95,"t":"2025-03-07T05:00:00Z","v":69448,"vw":66.536122},{"c":66.69,"h":67.66,"l":66.3,"n":1276,"o":66.46,"t":"2025-03-10T04:00:00Z","v":95702,"vw":66.844929},{"c":65.2,"h":66.2885,"l":65.065,"n":1492,"o":66.28,"t":"2025-03-11T04:00:00Z","v":126511,"vw":65.528482},{"c":64.41,"h":65.5,"l":64.3746,"n":1124,"o":65.45,"t":"2025-03-12T04:00:00Z","v":78827,"vw":64.788471},{"c":63.77,"h":64.42,"l":63.5029,"n":849,"o":64.28,"t":"2025-03-13T04:00:00Z","v":48532,"vw":63.997787},{"c":65.01,"h":65.04,"l":64.1742,"n":710,"o":64.19,"t":"2025-03-14T04:00:00Z","v":43482,"vw":64.552054},{"c":65.5,"h":65.84,"l":64.7,"n":845,"o":64.7,"t":"2025-03-17T04:00:00Z","v":60691,"vw":65.469249},{"c":65.43,"h":65.4896,"l":65.05,"n":772,"o":65.27,"t":"2025-03-18T04:00:00Z","v":55610,"vw":65.308624},{"c":65.75,"h":66.02,"l":65.3,"n":651,"o":65.3,"t":"2025-03-19T04:00:00Z","v":41721,"vw":65.73819},{"c":65.04,"h":65.5152,"l":65,"n":635,"o":65.34,"t":"2025-03-20T04:00:00Z","v":43728,"vw":65.276368},{"c":64.34,"h":64.42,"l":63.835,"n":1129,"o":64.41,"t":"2025-03-21T04:00:00Z","v":81620,"vw":64.121806},{"c":65.17,"h":65.35,"l":64.65,"n":861,"o":64.65,"t":"2025-03-24T04:00:00Z","v":67614,"vw":65.020612},{"c":65.24,"h":65.4299,"l":64.8,"n":633,"o":65.1,"t":"2025-03-25T04:00:00Z","v":201921,"vw":65.191676},{"c":65.34,"h":65.74,"l":65.1347,"n":701,"o":65.25,"t":"2025-03-26T04:00:00Z","v":57961,"vw":65.408874},{"c":65.28,"h":65.66,"l":64.955,"n":1135,"o":65.25,"t":"2025-03-27T04:00:00Z","v":83880,"vw":65.31745},{"c":64.29,"h":65.3,"l":64.2,"n":665,"o":65.3,"t":"2025-03-28T04:00:00Z","v":32568,"vw":64.650321},{"c":64.52,"h":64.85,"l":63.46,"n":725,"o":63.83,"t":"2025-03-31T04:00:00Z","v":29762,"vw":64.151944},{"c":64.78,"h":64.9701,"l":63.93,"n":710,"o":64.45,"t":"2025-04-01T04:00:00Z","v":35737,"vw":64.55742},{"c":65.42,"h":65.49,"l":64.16,"n":967,"o":64.16,"t":"2025-04-02T04:00:00Z","v":73599,"vw":64.687567},{"c":62.89,"h":64.14,"l":62.7601,"n":1380,"o":63.5,"t":"2025-04-03T04:00:00Z","v":72033,"vw":63.287678},{"c":60.2,"h":61.5951,"l":60,"n":2516,"o":61.48,"t":"2025-04-04T04:00:00Z","v":171062,"vw":60.646828},{"c":59.14,"h":61.3099,"l":57.41,"n":1905,"o":58.67,"t":"2025-04-07T04:00:00Z","v":172873,"vw":58.795041},{"c":58.13,"h":60.6763,"l":57.36,"n":1410,"o":60.43,"t":"2025-04-08T04:00:00Z","v":85129,"vw":59.517938},{"c":62.27,"h":62.417,"l":57.11,"n":1582,"o":57.11,"t":"2025-04-09T04:00:00Z","v":125142,"vw":59.021601},{"c":60.87,"h":61.35,"l":59.3,"n":1150,"o":61.05,"t":"2025-04-10T04:00:00Z","v":51704,"vw":60.659051},{"c":62.1,"h":62.35,"l":60.38,"n":917,"o":60.76,"t":"2025-04-11T04:00:00Z","v":47489,"vw":61.242442},{"c":62.68,"h":62.9528,"l":62.06,"n":815,"o":62.82,"t":"2025-04-14T04:00:00Z","v":37925,"vw":62.626623},{"c":62.38,"h":62.98,"l":62.26,"n":624,"o":62.66,"t":"2025-04-15T04:00:00Z","v":39610,"vw":62.485195},{"c":61.65,"h":62.39,"l":61.174,"n":594,"o":62.05,"t":"2025-04-16T04:00:00Z","v":39607,"vw":61.87364},{"c":62.24,"h":62.6,"l":61.77,"n":613,"o":61.77,"t":"2025-04-17T04:00:00Z","v":32485,"vw":62.187113},{"c":60.88,"h":61.96,"l":60.43,"n":1106,"o":61.82,"t":"2025-04-21T04:00:00Z","v":72883,"vw":60.79773},{"c":62.65,"h":62.735,"l":61.56,"n":986,"o":61.56,"t":"2025-04-22T04:00:00Z","v":241503,"vw":62.269081},{"c":63.12,"h":64.57,"l":62.99,"n":717,"o":63.97,"t":"2025-04-23T04:00:00Z","v":48517,"vw":63.512063},{"c":64.5,"h":64.53,"l":63.04,"n":672,"o":63.18,"t":"2025-04-24T04:00:00Z","v":53791,"vw":63.72871},{"c":64.26,"h":64.3853,"l":63.7326,"n":637,"o":64.18,"t":"2025-04-25T04:00:00Z","v":39530,"vw":64.094989},{"c":64.28,"h":64.5894,"l":63.7533,"n":634,"o":64.22,"t":"2025-04-28T04:00:00Z","v":28972,"vw":64.114974},{"c":64.93,"h":65.07,"l":64.1518,"n":784,"o":64.45,"t":"2025-04-29T04:00:00Z","v":42697,"vw":64.765452},{"c":65.33,"h":65.4649,"l":63.7891,"n":578,"o":64.26,"t":"2025-04-30T04:00:00Z","v":26514,"vw":64.696231},{"c":65.35,"h":65.8252,"l":64.9602,"n":1200,"o":65.49,"t":"2025-05-01T04:00:00Z","v":107639,"vw":65.627004},{"c":66.43,"h":66.635,"l":66.0915,"n":1013,"o":66.1,"t":"2025-05-02T04:00:00Z","v":64648,"vw":66.43951},{"c":66.23,"h":66.73,"l":66.02,"n":930,"o":66.02,"t":"2025-05-05T04:00:00Z","v":54992,"vw":66.428633},{"c":65.56,"h":66.16,"l":65.48,"n":675,"o":65.86,"t":"2025-05-06T04:00:00Z","v":36348,"vw":65.86008},{"c":65.41,"h":65.95,"l":65.015,"n":712,"o":65.86,"t":"2025-05-07T04:00:00Z","v":58757,"vw":65.354425},{"c":66.78,"h":67.315,"l":65.95,"n":877,"o":65.95,"t":"2025-05-08T04:00:00Z","v":47363,"vw":66.641534},{"c":66.7,"h":66.885,"l":66.47,"n":543,"o":66.87,"t":"2025-05-09T04:00:00Z","v":25783,"vw":66.677708},{"c":68.26,"h":68.4604,"l":67.72,"n":911,"o":68.21,"t":"2025-05-12T04:00:00Z","v":44181,"vw":68.091734},{"c":68.19,"h":68.51,"l":68.18,"n":733,"o":68.36,"t":"2025-05-13T04:00:00Z","v":51901,"vw":68.373962},{"c":67.27,"h":68.19,"l":67.2601,"n":676,"o":68.19,"t":"2025-05-14T04:00:00Z","v":49162,"vw":67.571638},{"c":68.18,"h":68.29,"l":67.0963,"n":894,"o":67.18,"t":"2025-05-15T04:00:00Z","v":38776,"vw":67.8679},{"c":69.26,"h":69.26,"l":68.165,"n":831,"o":68.31,"t":"2025-05-16T04:00:00Z","v":37245,"vw":68.758555},{"c":69.11,"h":69.145,"l":68.47,"n":910,"o":68.62,"t":"2025-05-19T04:00:00Z","v":46556,"vw":68.954486},{"c":68.96,"h":69.18,"l":68.78,"n":657,"o":68.97,"t":"2025-05-20T04:00:00Z","v":116171,"vw":68.958504},{"c":67.67,"h":68.64,"l":67.5881,"n":1156,"o":68.48,"t":"2025-05-21T04:00:00Z","v":50708,"vw":68.006895},{"c":67.52,"h":67.85,"l":67.17,"n":930,"o":67.38,"t":"2025-05-22T04:00:00Z","v":53910,"vw":67.505257},{"c":67.34,"h":67.51,"l":66.7,"n":680,"o":66.84,"t":"2025-05-23T04:00:00Z","v":36329,"vw":67.232313},{"c":68.74,"h":68.7599,"l":67.61,"n":891,"o":68.15,"t":"2025-05-27T04:00:00Z","v":35817,"vw":68.458089},{"c":67.83,"h":68.76,"l":67.77,"n":904,"o":68.76,"t":"2025-05-28T04:00:00Z","v":53415,"vw":68.043804},{"c":68.12,"h":68.17,"l":67.5693,"n":860,"o":68.11,"t":"2025-05-29T04:00:00Z","v":48586,"vw":67.930463},{"c":68.05,"h":68.27,"l":67.64,"n":942,"o":68.06,"t":"2025-05-30T04:00:00Z","v":48320,"vw":67.985182},{"c":67.51,"h":67.91,"l":67.0257,"n":1010,"o":67.91,"t":"2025-06-02T04:00:00Z","v":43695,"vw":67.395323},{"c":69.42,"h":69.49,"l":68.17,"n":1076,"o":68.17,"t":"2025-06-03T04:00:00Z","v":110273,"vw":69.200944},{"c":69.37,"h":69.75,"l":69.3301,"n":838,"o":69.52,"t":"2025-06-04T04:00:00Z","v":82704,"vw":69.468112},{"c":69.3,"h":69.56,"l":68.91,"n":919,"o":69.56,"t":"2025-06-05T04:00:00Z","v":40402,"vw":69.242288},{"c":69.31,"h":69.88,"l":69.1662,"n":572,"o":69.88,"t":"2025-06-06T04:00:00Z","v":30630,"vw":69.462503},{"c":69.51,"h":69.9495,"l":69.15,"n":760,"o":69.49,"t":"2025-06-09T04:00:00Z","v":26687,"vw":69.533521},{"c":69.92,"h":70,"l":69.3,"n":680,"o":69.46,"t":"2025-06-10T04:00:00Z","v":28408,"vw":69.767413},{"c":69.44,"h":70,"l":69.3383,"n":778,"o":69.98,"t":"2025-06-11T04:00:00Z","v":31155,"vw":69.771318},{"c":69.41,"h":69.5599,"l":69.04,"n":547,"o":69.21,"t":"2025-06-12T04:00:00Z","v":24153,"vw":69.330384},{"c":68.41,"h":69.172,"l":68.27,"n":684,"o":68.66,"t":"2025-06-13T04:00:00Z","v":28183,"vw":68.784641},{"c":68.93,"h":69.285,"l":68.59,"n":818,"o":68.84,"t":"2025-06-16T04:00:00Z","v":51337,"vw":68.949919},{"c":68.2,"h":68.78,"l":68.14,"n":846,"o":68.5,"t":"2025-06-17T04:00:00Z","v":45847,"vw":68.492399},{"c":68.21,"h":68.76,"l":68.1301,"n":525,"o":68.25,"t":"2025-06-18T04:00:00Z","v":33439,"vw":68.495744},{"c":68.33,"h":68.7209,"l":68.05,"n":531,"o":68.61,"t":"2025-06-20T04:00:00Z","v":25625,"vw":68.366836},{"c":69.23,"h":69.28,"l":68.09,"n":926,"o":68.13,"t":"2025-06-23T04:00:00Z","v":48571,"vw":68.579446},{"c":69.77,"h":69.91,"l":69.07,"n":743,"o":69.5,"t":"2025-06-24T04:00:00Z","v":44663,"vw":69.660587},{"c":69.41,"h":69.76,"l":69.33,"n":834,"o":69.75,"t":"2025-06-25T04:00:00Z","v":45975,"vw":69.504265},{"c":69.78,"h":69.91,"l":69.53,"n":801,"o":69.57,"t":"2025-06-26T04:00:00Z","v":66800,"vw":69.690216},{"c":69.84,"h":70.23,"l":69.6,"n":717,"o":70.09,"t":"2025-06-27T04:00:00Z","v":32492,"vw":69.998869},{"c":69.91,"h":70,"l":69.5411,"n":787,"o":69.95,"t":"2025-06-30T04:00:00Z","v":44450,"vw":69.752241},{"c":71.11,"h":71.6086,"l":69.72,"n":891,"o":69.72,"t":"2025-07-01T04:00:00Z","v":38561,"vw":70.702105},{"c":71.16,"h":71.265,"l":70.7401,"n":706,"o":71.06,"t":"2025-07-02T04:00:00Z","v":25987,"vw":70.974897},{"c":71.47,"h":71.5699,"l":71.2566,"n":459,"o":71.3,"t":"2025-07-03T04:00:00Z","v":24052,"vw":71.408993},{"c":70.91,"h":71.43,"l":70.595,"n":888,"o":71.16,"t":"2025-07-07T04:00:00Z","v":46669,"vw":70.946251},{"c":71.14,"h":71.39,"l":70.81,"n":763,"o":70.81,"t":"2025-07-08T04:00:00Z","v":44912,"vw":71.129686},{"c":71.34,"h":71.45,"l":70.74,"n":676,"o":71.36,"t":"2025-07-09T04:00:00Z","v":39446,"vw":71.165592},{"c":71.56,"h":72,"l":71.3016,"n":644,"o":71.37,"t":"2025-07-10T04:00:00Z","v":27091,"vw":71.739994},{"c":71.04,"h":71.31,"l":70.925,"n":560,"o":71.31,"t":"2025-07-11T04:00:00Z","v":25268,"vw":71.132658},{"c":70.63,"h":70.868,"l":70.35,"n":711,"o":70.66,"t":"2025-07-14T04:00:00Z","v":49461,"vw":70.604473},{"c":69.62,"h":70.96,"l":69.62,"n":746,"o":70.68,"t":"2025-07-15T04:00:00Z","v":33966,"vw":70.145792},{"c":69.8,"h":69.86,"l":69,"n":716,"o":69.7,"t":"2025-07-16T04:00:00Z","v":32828,"vw":69.522638},{"c":70.7914,"h":70.84,"l":69.72,"n":704,"o":69.72,"t":"2025-07-17T04:00:00Z","v":39537,"vw":70.347497},{"c":70.7,"h":71.0994,"l":70.36,"n":519,"o":71.02,"t":"2025-07-18T04:00:00Z","v":22295,"vw":70.634564},{"c":70.3031,"h":70.9951,"l":70.27,"n":752,"o":70.88,"t":"2025-07-21T04:00:00Z","v":37757,"vw":70.741211},{"c":70.81,"h":70.9567,"l":70.05,"n":680,"o":70.3,"t":"2025-07-22T04:00:00Z","v":38993,"vw":70.63485},{"c":70.98,"h":71.25,"l":70.8101,"n":739,"o":71.24,"t":"2025-07-23T04:00:00Z","v":32945,"vw":71.033988},{"c":70.8847,"h":71.2899,"l":70.73,"n":577,"o":70.78,"t":"2025-07-24T04:00:00Z","v":46208,"vw":70.941269},{"c":71.2128,"h":71.25,"l":70.7525,"n":765,"o":71.04,"t":"2025-07-25T04:00:00Z","v":39509,"vw":71.053402},{"c":70.91,"h":71.23,"l":70.69,"n":815,"o":71.23,"t":"2025-07-28T04:00:00Z","v":35183,"vw":71.008791},{"c":70.8706,"h":71.035,"l":70.4713,"n":755,"o":70.96,"t":"2025-07-29T04:00:00Z","v":43341,"vw":70.656247},{"c":70.34,"h":71.07,"l":70.1,"n":732,"o":70.82,"t":"2025-07-30T04:00:00Z","v":47013,"vw":70.704321},{"c":70.46,"h":71.1199,"l":70.28,"n":779,"o":70.31,"t":"2025-07-31T04:00:00Z","v":45952,"vw":70.614161},{"c":70.03,"h":70.1499,"l":69.365,"n":860,"o":70.02,"t":"2025-08-01T04:00:00Z","v":35838,"vw":69.894381},{"c":70.67,"h":70.72,"l":70.0424,"n":796,"o":70.27,"t":"2025-08-04T04:00:00Z","v":60439,"vw":70.503285},{"c":70.9476,"h":71.13,"l":70.59,"n":797,"o":70.73,"t":"2025-08-05T04:00:00Z","v":32379,"vw":70.847818},{"c":70.87,"h":71.12,"l":70.64,"n":692,"o":71.09,"t":"2025-08-06T04:00:00Z","v":41220,"vw":70.872267},{"c":71.48,"h":71.805,"l":71.2687,"n":759,"o":71.38,"t":"2025-08-07T04:00:00Z","v":34902,"vw":71.473039},{"c":71.4887,"h":71.9499,"l":71.3701,"n":615,"o":71.77,"t":"2025-08-08T04:00:00Z","v":29195,"vw":71.607767},{"c":71.4345,"h":71.63,"l":71.181,"n":709,"o":71.55,"t":"2025-08-11T04:00:00Z","v":28166,"vw":71.367259},{"c":72.46,"h":72.52,"l":71.4617,"n":862,"o":71.69,"t":"2025-08-12T04:00:00Z","v":39269,"vw":72.152073},{"c":73.51,"h":73.56,"l":72.5736,"n":770,"o":72.61,"t":"2025-08-13T04:00:00Z","v":38493,"vw":72.982103},{"c":72.63,"h":72.99,"l":72.4,"n":836,"o":72.99,"t":"2025-08-14T04:00:00Z","v":62249,"vw":72.625519},{"c":72.4579,"h":72.77,"l":72.19,"n":687,"o":72.76,"t":"2025-08-15T04:00:00Z","v":37956,"vw":72.480071},{"c":72.54,"h":72.6345,"l":72.4,"n":822,"o":72.47,"t":"2025-08-18T04:00:00Z","v":36217,"vw":72.502305},{"c":73.1253,"h":73.429,"l":72.56,"n":800,"o":72.56,"t":"2025-08-19T04:00:00Z","v":42024,"vw":73.119683},{"c":72.8309,"h":73.305,"l":72.71,"n":773,"o":73.04,"t":"2025-08-20T04:00:00Z","v":30139,"vw":72.923442},{"c":72.3392,"h":72.79,"l":72.3392,"n":856,"o":72.59,"t":"2025-08-21T04:00:00Z","v":52088,"vw":72.517352},{"c":73.985,"h":74.3302,"l":72.55,"n":803,"o":72.55,"t":"2025-08-22T04:00:00Z","v":32759,"vw":73.864616},{"c":73.22,"h":73.97,"l":73.18,"n":939,"o":73.88,"t":"2025-08-25T04:00:00Z","v":40485,"vw":73.432603},{"c":73.37,"h":73.44,"l":73.0551,"n":852,"o":73.32,"t":"2025-08-26T04:00:00Z","v":41796,"vw":73.339553},{"c":73.8437,"h":73.88,"l":73.25,"n":684,"o":73.36,"t":"2025-08-27T04:00:00Z","v":27950,"vw":73.747378},{"c":73.4,"h":73.93,"l":73.18,"n":872,"o":73.93,"t":"2025-08-28T04:00:00Z","v":37660,"vw":73.411085},{"c":72.87,"h":73.615,"l":72.77,"n":800,"o":73.54,"t":"2025-08-29T04:00:00Z","v":29022,"vw":72.991216},{"c":72.2,"h":72.35,"l":71.8201,"n":1096,"o":72.24,"t":"2025-09-02T04:00:00Z","v":55786,"vw":72.078835},{"c":72.0178,"h":72.2,"l":71.81,"n":908,"o":72.1,"t":"2025-09-03T04:00:00Z","v":36539,"vw":71.98381},{"c":73.23,"h":73.28,"l":72.16,"n":1070,"o":72.16,"t":"2025-09-04T04:00:00Z","v":75118,"vw":72.893081},{"c":73.4947,"h":74.0424,"l":73.15,"n":841,"o":73.64,"t":"2025-09-05T04:00:00Z","v":33033,"vw":73.487094},{"c":73.44,"h":73.6099,"l":73,"n":812,"o":73.53,"t":"2025-09-08T04:00:00Z","v":26147,"vw":73.305599},{"c":71.0796,"h":72.21,"l":70.8,"n":1380,"o":72.21,"t":"2025-09-09T04:00:00Z","v":54621,"vw":71.123242},{"c":70.9174,"h":71.43,"l":70.74,"n":870,"o":71.15,"t":"2025-09-10T04:00:00Z","v":48737,"vw":70.969117},{"c":72.34,"h":72.38,"l":71,"n":911,"o":71,"t":"2025-09-11T04:00:00Z","v":46212,"vw":71.76553},{"c":71.1666,"h":72.02,"l":71.165,"n":906,"o":71.91,"t":"2025-09-12T04:00:00Z","v":42044,"vw":71.603381},{"c":71.31,"h":71.5499,"l":71.0756,"n":954,"o":71.3,"t":"2025-09-15T04:00:00Z","v":32295,"vw":71.306127},{"c":71.55,"h":71.956,"l":71.1986,"n":815,"o":71.72,"t":"2025-09-16T04:00:00Z","v":29418,"vw":71.373643},{"c":71.1068,"h":72.425,"l":71,"n":747,"o":71.55,"t":"2025-09-17T04:00:00Z","v":26925,"vw":71.625651},{"c":72.0228,"h":72.15,"l":71.205,"n":784,"o":71.34,"t":"2025-09-18T04:00:00Z","v":33747,"vw":71.773729},{"c":71.7,"h":72.165,"l":71.5,"n":749,"o":72.04,"t":"2025-09-19T04:00:00Z","v":55514,"vw":71.684226},{"c":71.8413,"h":72,"l":71.17,"n":980,"o":71.38,"t":"2025-09-22T04:00:00Z","v":37693,"vw":71.599062},{"c":71.6119,"h":72.23,"l":71.4608,"n":1001,"o":71.83,"t":"2025-09-23T04:00:00Z","v":68423,"vw":71.828635},{"c":70.7848,"h":71.63,"l":70.7408,"n":908,"o":71.63,"t":"2025-09-24T04:00:00Z","v":54112,"vw":70.898334},{"c":70.43,"h":70.64,"l":70.27,"n":1058,"o":70.53,"t":"2025-09-25T04:00:00Z","v":57783,"vw":70.521469},{"c":71.33,"h":71.33,"l":70.59,"n":856,"o":70.59,"t":"2025-09-26T04:00:00Z","v":48698,"vw":71.039493},{"c":71.402,"h":71.68,"l":71.1817,"n":878,"o":71.68,"t":"2025-09-29T04:00:00Z","v":41405,"vw":71.383604},{"c":72.11,"h":72.16,"l":71.39,"n":851,"o":71.46,"t":"2025-09-30T04:00:00Z","v":50348,"vw":71.70254},{"c":72.1203,"h":72.28,"l":71.7,"n":1030,"o":71.89,"t":"2025-10-01T04:00:00Z","v":52522,"vw":72.006534},{"c":72.6642,"h":72.67,"l":71.929,"n":832,"o":72.12,"t":"2025-10-02T04:00:00Z","v":40021,"vw":72.422804},{"c":73.0959,"h":73.454,"l":72.7206,"n":877,"o":72.81,"t":"2025-10-03T04:00:00Z","v":36153,"vw":73.234306},{"c":73.3085,"h":73.37,"l":72.9041,"n":930,"o":73.14,"t":"2025-10-06T04:00:00Z","v":30910,"vw":73.218917},{"c":72.8,"h":73.57,"l":72.54,"n":961,"o":73.33,"t":"2025-10-07T04:00:00Z","v":55115,"vw":72.898106},{"c":73.6,"h":73.61,"l":72.6,"n":907,"o":72.99,"t":"2025-10-08T04:00:00Z","v":41966,"vw":73.180762},{"c":72.7,"h":73.59,"l":72.43,"n":1015,"o":73.41,"t":"2025-10-09T04:00:00Z","v":51336,"vw":72.912901},{"c":71.7568,"h":72.97,"l":71.705,"n":1226,"o":72.77,"t":"2025-10-10T04:00:00Z","v":170088,"vw":72.026937},{"c":72.3033,"h":72.62,"l":71.91,"n":1703,"o":72.01,"t":"2025-10-13T04:00:00Z","v":796176,"vw":72.253607},{"c":73.09,"h":73.34,"l":71.52,"n":1307,"o":71.7,"t":"2025-10-14T04:00:00Z","v":129056,"vw":72.70776},{"c":73.1,"h":73.65,"l":72.62,"n":1160,"o":73.37,"t":"2025-10-15T04:00:00Z","v":137460,"vw":73.225067},{"c":72.809,"h":73.3899,"l":72.59,"n":885,"o":73.06,"t":"2025-10-16T04:00:00Z","v":52156,"vw":72.933048},{"c":73.14,"h":73.23,"l":72.5,"n":748,"o":72.67,"t":"2025-10-17T04:00:00Z","v":40404,"vw":72.933575},{"c":74.11,"h":74.21,"l":73.32,"n":1003,"o":73.32,"t":"2025-10-20T04:00:00Z","v":43038,"vw":73.961254},{"c":74.61,"h":74.89,"l":74.08,"n":1222,"o":74.08,"t":"2025-10-21T04:00:00Z","v":95123,"vw":74.633726},{"c":73.79,"h":74.6644,"l":73.79,"n":920,"o":74.61,"t":"2025-10-22T04:00:00Z","v":74277,"vw":74.208605},{"c":74.15,"h":74.26,"l":73.17,"n":874,"o":73.71,"t":"2025-10-23T04:00:00Z","v":46906,"vw":73.846312},{"c":74.4363,"h":74.93,"l":74.37,"n":1406,"o":74.78,"t":"2025-10-24T04:00:00Z","v":70500,"vw":74.576779},{"c":73.94,"h":74.78,"l":73.9,"n":1384,"o":74.78,"t":"2025-10-27T04:00:00Z","v":51478,"vw":74.138104},{"c":72.9671,"h":73.67,"l":72.79,"n":1571,"o":73.67,"t":"2025-10-28T04:00:00Z","v":266252,"vw":73.365359},{"c":72.3333,"h":73.2772,"l":72.0673,"n":1077,"o":72.97,"t":"2025-10-29T04:00:00Z","v":33966,"vw":72.781536},{"c":71.39,"h":72.88,"l":71.355,"n":982,"o":72.27,"t":"2025-10-30T04:00:00Z","v":84914,"vw":72.165671},{"c":71.44,"h":71.6293,"l":71.0301,"n":1008,"o":71.36,"t":"2025-10-31T04:00:00Z","v":51721,"vw":71.294588},{"c":71.1,"h":71.42,"l":70.3401,"n":1203,"o":71.42,"t":"2025-11-03T05:00:00Z","v":49306,"vw":70.909876},{"c":71.53,"h":71.75,"l":70.72,"n":1062,"o":70.72,"t":"2025-11-04T05:00:00Z","v":54432,"vw":71.488394},{"c":72.23,"h":72.46,"l":71.545,"n":797,"o":71.58,"t":"2025-11-05T05:00:00Z","v":36871,"vw":72.075897},{"c":71.64,"h":72.84,"l":71.62,"n":1883,"o":72.38,"t":"2025-11-06T05:00:00Z","v":128022,"vw":72.118471},{"c":72.08,"h":72.1396,"l":71.25,"n":806,"o":71.33,"t":"2025-11-07T05:00:00Z","v":39074,"vw":71.710997},{"c":72.201,"h":72.63,"l":71.7,"n":1060,"o":72.63,"t":"2025-11-10T05:00:00Z","v":46832,"vw":72.167932},{"c":72.4754,"h":72.72,"l":72.0975,"n":722,"o":72.28,"t":"2025-11-11T05:00:00Z","v":45265,"vw":72.481365},{"c":72.7464,"h":73.06,"l":72.59,"n":828,"o":72.59,"t":"2025-11-12T05:00:00Z","v":33978,"vw":72.87058},{"c":72.0331,"h":73.17,"l":71.96,"n":1001,"o":72.84,"t":"2025-11-13T05:00:00Z","v":75883,"vw":72.545856},{"c":71.5,"h":71.97,"l":71.43,"n":767,"o":71.58,"t":"2025-11-14T05:00:00Z","v":48439,"vw":71.639761},{"c":70.42,"h":71.43,"l":70.38,"n":1073,"o":71.32,"t":"2025-11-17T05:00:00Z","v":63748,"vw":70.806106},{"c":70.17,"h":70.5166,"l":69.83,"n":1135,"o":70.07,"t":"2025-11-18T05:00:00Z","v":53888,"vw":70.217207},{"c":69.7738,"h":70.1227,"l":69.658,"n":929,"o":70.06,"t":"2025-11-19T05:00:00Z","v":45695,"vw":69.868096},{"c":69.18,"h":70.8399,"l":69.12,"n":811,"o":70.24,"t":"2025-11-20T05:00:00Z","v":47289,"vw":69.953322},{"c":70.84,"h":71.21,"l":69.26,"n":953,"o":69.26,"t":"2025-11-21T05:00:00Z","v":46595,"vw":70.54011},{"c":70.95,"h":71.3,"l":70.56,"n":921,"o":70.88,"t":"2025-11-24T05:00:00Z","v":39161,"vw":71.039901},{"c":72.4517,"h":72.6289,"l":71.06,"n":822,"o":71.06,"t":"2025-11-25T05:00:00Z","v":43881,"vw":72.172355},{"c":72.6417,"h":72.93,"l":72.405,"n":1218,"o":72.42,"t":"2025-11-26T05:00:00Z","v":65640,"vw":72.730698},{"c":72.39,"h":72.8019,"l":72.36,"n":737,"o":72.72,"t":"2025-11-28T05:00:00Z","v":44545,"vw":72.507083},{"c":72.03,"h":72.6,"l":71.79,"n":1060,"o":71.86,"t":"2025-12-01T05:00:00Z","v":124523,"vw":72.481194},{"c":72.08,"h":72.37,"l":71.9259,"n":1026,"o":72.14,"t":"2025-12-02T05:00:00Z","v":46701,"vw":72.186184},{"c":72.43,"h":72.5499,"l":72.14,"n":666,"o":72.14,"t":"2025-12-03T05:00:00Z","v":20781,"vw":72.395916},{"c":72.2087,"h":72.504,"l":72,"n":1212,"o":72.32,"t":"2025-12-04T05:00:00Z","v":63655,"vw":72.282132},{"c":71.94,"h":72.2985,"l":71.8101,"n":979,"o":72.12,"t":"2025-12-05T05:00:00Z","v":43903,"vw":72.031512},{"c":71.31,"h":71.985,"l":71.27,"n":974,"o":71.91,"t":"2025-12-08T05:00:00Z","v":51041,"vw":71.568383},{"c":70.144,"h":71.366,"l":70.14,"n":1065,"o":71.1,"t":"2025-12-09T05:00:00Z","v":61916,"vw":70.772833},{"c":71.3901,"h":71.64,"l":70.26,"n":1109,"o":70.26,"t":"2025-12-10T05:00:00Z","v":56289,"vw":70.991818},{"c":72,"h":72.19,"l":71.43,"n":892,"o":71.43,"t":"2025-12-11T05:00:00Z","v":43945,"vw":71.944567},{"c":71.6015,"h":72.44,"l":71.46,"n":1079,"o":72.25,"t":"2025-12-12T05:00:00Z","v":73625,"vw":71.602513},{"c":71.64,"h":72.01,"l":71.22,"n":891,"o":72.01,"t":"2025-12-15T05:00:00Z","v":37114,"vw":71.592304},{"c":71.1764,"h":71.8626,"l":70.92,"n":728,"o":71.55,"t":"2025-12-16T05:00:00Z","v":41595,"vw":71.242707},{"c":71.05,"h":71.63,"l":70.8,"n":1092,"o":71.07,"t":"2025-12-17T05:00:00Z","v":58420,"vw":71.04909},{"c":71.2647,"h":71.85,"l":71.13,"n":861,"o":71.41,"t":"2025-12-18T05:00:00Z","v":44649,"vw":71.446769},{"c":71.3,"h":71.345,"l":71,"n":887,"o":71.09,"t":"2025-12-19T05:00:00Z","v":40797,"vw":71.174171},{"c":71.87,"h":71.95,"l":71.27,"n":1384,"o":71.27,"t":"2025-12-22T05:00:00Z","v":70901,"vw":71.780894},{"c":71.65,"h":71.75,"l":71.43,"n":941,"o":71.61,"t":"2025-12-23T05:00:00Z","v":82028,"vw":71.622624},{"c":71.76,"h":71.91,"l":71.6427,"n":470,"o":71.72,"t":"2025-12-24T05:00:00Z","v":22716,"vw":71.776726},{"c":71.73,"h":71.82,"l":71.51,"n":863,"o":71.78,"t":"2025-12-26T05:00:00Z","v":32863,"vw":71.702296},{"c":71.59,"h":71.9041,"l":71.42,"n":950,"o":71.68,"t":"2025-12-29T05:00:00Z","v":29753,"vw":71.576409},{"c":71.2279,"h":71.5375,"l":71.19,"n":952,"o":71.5,"t":"2025-12-30T05:00:00Z","v":44799,"vw":71.350481},{"c":70.4095,"h":71.2,"l":70.39,"n":786,"o":71.2,"t":"2025-12-31T05:00:00Z","v":21847,"vw":70.760646},{"c":70.87,"h":71,"l":70.1101,"n":1287,"o":70.56,"t":"2026-01-02T05:00:00Z","v":47818,"vw":70.552825},{"c":71.45,"h":71.8191,"l":70.76,"n":1438,"o":70.76,"t":"2026-01-05T05:00:00Z","v":79268,"vw":71.549006},{"c":72.1932,"h":72.38,"l":71.03,"n":1409,"o":71.28,"t":"2026-01-06T05:00:00Z","v":86814,"vw":71.629394},{"c":71.1882,"h":72.5353,"l":71.14,"n":1435,"o":72.24,"t":"2026-01-07T05:00:00Z","v":76950,"vw":71.568367},{"c":72.3542,"h":72.428,"l":70.89,"n":1481,"o":70.89,"t":"2026-01-08T05:00:00Z","v":105519,"vw":72.13291},{"c":72.95,"h":73.16,"l":72.4201,"n":1091,"o":72.54,"t":"2026-01-09T05:00:00Z","v":75798,"vw":72.84679},{"c":72.98,"h":73.31,"l":72.73,"n":1493,"o":72.83,"t":"2026-01-12T05:00:00Z","v":69382,"vw":73.102002},{"c":73.054,"h":73.25,"l":72.65,"n":1252,"o":73.15,"t":"2026-01-13T05:00:00Z","v":66500,"vw":72.948451},{"c":73.4429,"h":73.4738,"l":72.995,"n":1131,"o":73.03,"t":"2026-01-14T05:00:00Z","v":49837,"vw":73.209937},{"c":74.35,"h":74.356,"l":73.63,"n":1076,"o":73.63,"t":"2026-01-15T05:00:00Z","v":44256,"vw":74.184113},{"c":74.33,"h":74.41,"l":73.965,"n":968,"o":74.26,"t":"2026-01-16T05:00:00Z","v":39791,"vw":74.217742},{"c":72.65,"h":73.58,"l":72.5548,"n":1816,"o":73.58,"t":"2026-01-20T05:00:00Z","v":86988,"vw":72.925101},{"c":73.99,"h":74.3814,"l":73.02,"n":1110,"o":73.08,"t":"2026-01-21T05:00:00Z","v":43542,"vw":73.58702},{"c":74.52,"h":74.7392,"l":74.06,"n":1211,"o":74.33,"t":"2026-01-22T05:00:00Z","v":59306,"vw":74.520833},{"c":73.89,"h":74.395,"l":73.6205,"n":1664,"o":74.39,"t":"2026-01-23T05:00:00Z","v":98344,"vw":73.919508},{"c":74.06,"h":74.31,"l":73.8501,"n":1238,"o":74.04,"t":"2026-01-26T05:00:00Z","v":38888,"vw":74.05699},{"c":73.15,"h":73.76,"l":72.8501,"n":1503,"o":73.76,"t":"2026-01-27T05:00:00Z","v":67262,"vw":73.053855},{"c":72.218,"h":73.04,"l":71.81,"n":1517,"o":73.03,"t":"2026-01-28T05:00:00Z","v":105276,"vw":72.255213},{"c":72.8,"h":72.9445,"l":71.81,"n":1485,"o":72.39,"t":"2026-01-29T05:00:00Z","v":66325,"vw":72.30956},{"c":72.4619,"h":72.66,"l":71.72,"n":1272,"o":72.51,"t":"2026-01-30T05:00:00Z","v":47879,"vw":72.227355},{"c":73.2,"h":73.2,"l":72.28,"n":1242,"o":72.47,"t":"2026-02-02T05:00:00Z","v":43709,"vw":72.839194},{"c":72.28,"h":73.5,"l":71.96,"n":1180,"o":72.78,"t":"2026-02-03T05:00:00Z","v":39538,"vw":72.588164},{"c":73.08,"h":73.33,"l":72.64,"n":1231,"o":72.74,"t":"2026-02-04T05:00:00Z","v":40131,"vw":73.038233},{"c":72.83,"h":73.49,"l":72.74,"n":1028,"o":73.02,"t":"2026-02-05T05:00:00Z","v":74310,"vw":73.095037},{"c":74.22,"h":74.35,"l":73.41,"n":1235,"o":73.41,"t":"2026-02-06T05:00:00Z","v":69297,"vw":74.168376},{"c":73.26,"h":73.66,"l":73.155,"n":1350,"o":73.5,"t":"2026-02-09T05:00:00Z","v":117476,"vw":73.322922},{"c":73.85,"h":74.11,"l":73.32,"n":1032,"o":73.32,"t":"2026-02-10T05:00:00Z","v":53406,"vw":73.806307},{"c":73.47,"h":74.35,"l":73.345,"n":1044,"o":74.15,"t":"2026-02-11T05:00:00Z","v":49210,"vw":73.619243},{"c":72.14,"h":74.16,"l":72.06,"n":1683,"o":73.52,"t":"2026-02-12T05:00:00Z","v":71742,"vw":72.443657},{"c":72.58,"h":73.05,"l":71.8849,"n":1463,"o":72,"t":"2026-02-13T05:00:00Z","v":87591,"vw":72.559359},{"c":72.4,"h":72.7,"l":72.11,"n":1252,"o":72.52,"t":"2026-02-17T05:00:00Z","v":54854,"vw":72.42017},{"c":72.75,"h":73.0293,"l":72.11,"n":1058,"o":72.29,"t":"2026-02-18T05:00:00Z","v":58635,"vw":72.720006},{"c":72.87,"h":73.0511,"l":72.37,"n":889,"o":72.55,"t":"2026-02-19T05:00:00Z","v":38566,"vw":72.71879},{"c":72.9,"h":73.5,"l":72.55,"n":960,"o":72.98,"t":"2026-02-20T05:00:00Z","v":37973,"vw":72.902639},{"c":72.1,"h":72.94,"l":71.93,"n":1130,"o":72.75,"t":"2026-02-23T05:00:00Z","v":29406,"vw":72.229112},{"c":72.9616,"h":73.0501,"l":72.04,"n":1104,"o":72.04,"t":"2026-02-24T05:00:00Z","v":56479,"vw":72.775294},{"c":72.69,"h":73.05,"l":71.78,"n":1379,"o":73.05,"t":"2026-02-25T05:00:00Z","v":66617,"vw":72.448494},{"c":73.5206,"h":73.56,"l":72.6,"n":1325,"o":72.63,"t":"2026-02-26T05:00:00Z","v":72837,"vw":73.030904},{"c":73.037,"h":73.11,"l":72.4474,"n":1219,"o":72.95,"t":"2026-02-27T05:00:00Z","v":37240,"vw":72.791591},{"c":72.7814,"h":73.13,"l":71.791,"n":1354,"o":71.99,"t":"2026-03-02T05:00:00Z","v":44339,"vw":72.523101},{"c":72.03,"h":72.2761,"l":70.5672,"n":1590,"o":71.46,"t":"2026-03-03T05:00:00Z","v":68297,"vw":71.657808},{"c":72.09,"h":72.3,"l":71.437,"n":1045,"o":72.3,"t":"2026-03-04T05:00:00Z","v":41464,"vw":72.017727},{"c":70.54,"h":71.57,"l":70.33,"n":1403,"o":71.57,"t":"2026-03-05T05:00:00Z","v":55753,"vw":70.688008},{"c":69.47,"h":69.76,"l":69.0595,"n":1748,"o":69.76,"t":"2026-03-06T05:00:00Z","v":111332,"vw":69.325452},{"c":69.83,"h":69.94,"l":67.73,"n":1692,"o":68.67,"t":"2026-03-09T04:00:00Z","v":84111,"vw":68.607027},{"c":68.65,"h":69.6625,"l":68.64,"n":1069,"o":69.58,"t":"2026-03-10T04:00:00Z","v":47441,"vw":69.186848},{"c":68.4563,"h":68.485,"l":67.94,"n":1170,"o":68.48,"t":"2026-03-11T04:00:00Z","v":55055,"vw":68.234223},{"c":67.1459,"h":68.21,"l":67.11,"n":1582,"o":67.96,"t":"2026-03-12T04:00:00Z","v":387446,"vw":68.100102},{"c":67.27,"h":67.755,"l":66.89,"n":1564,"o":67.63,"t":"2026-03-13T04:00:00Z","v":76285,"vw":67.189704},{"c":67.41,"h":67.97,"l":67.238,"n":1169,"o":67.8,"t":"2026-03-16T04:00:00Z","v":39820,"vw":67.510346},{"c":67.6136,"h":68.08,"l":67.32,"n":953,"o":67.44,"t":"2026-03-17T04:00:00Z","v":45870,"vw":67.627936},{"c":66.6031,"h":67.5087,"l":66.59,"n":1127,"o":67.47,"t":"2026-03-18T04:00:00Z","v":44171,"vw":67.032849},{"c":66.53,"h":66.88,"l":65.87,"n":1183,"o":66.03,"t":"2026-03-19T04:00:00Z","v":76673,"vw":66.222032},{"c":65.85,"h":66.6,"l":65.52,"n":1249,"o":66.33,"t":"2026-03-20T04:00:00Z","v":61922,"vw":65.9649},{"c":66.76,"h":67.55,"l":66.46,"n":1603,"o":66.49,"t":"2026-03-23T04:00:00Z","v":65172,"vw":67.064079},{"c":66.85,"h":67.43,"l":66.01,"n":1376,"o":66.24,"t":"2026-03-24T04:00:00Z","v":92711,"vw":66.533271},{"c":67.3,"h":67.5959,"l":66.37,"n":2101,"o":67.55,"t":"2026-03-25T04:00:00Z","v":104712,"vw":67.091148},{"c":66.5,"h":67.81,"l":66.37,"n":1301,"o":66.81,"t":"2026-03-26T04:00:00Z","v":98914,"vw":66.775538},{"c":65.49,"h":66.34,"l":65.3739,"n":1631,"o":66.32,"t":"2026-03-27T04:00:00Z","v":89887,"vw":65.867583},{"c":65.54,"h":66.305,"l":65.435,"n":1225,"o":66.04,"t":"2026-03-30T04:00:00Z","v":53829,"vw":65.882737},{"c":66.86,"h":67.28,"l":65.844,"n":2051,"o":66.24,"t":"2026-03-31T04:00:00Z","v":88408,"vw":66.700438},{"c":67.59,"h":67.99,"l":67.1282,"n":1535,"o":67.29,"t":"2026-04-01T04:00:00Z","v":174860,"vw":67.802846},{"c":67.3414,"h":68.255,"l":66.6,"n":1519,"o":66.81,"t":"2026-04-02T04:00:00Z","v":96103,"vw":66.897593},{"c":67.76,"h":67.86,"l":66.9645,"n":1439,"o":67.33,"t":"2026-04-06T04:00:00Z","v":51453,"vw":67.507073},{"c":67.47,"h":67.91,"l":67.29,"n":1034,"o":67.41,"t":"2026-04-07T04:00:00Z","v":53171,"vw":67.450763},{"c":69.27,"h":69.52,"l":68.85,"n":1371,"o":68.85,"t":"2026-04-08T04:00:00Z","v":62024,"vw":69.20158},{"c":69.7,"h":69.91,"l":68.89,"n":1425,"o":68.91,"t":"2026-04-09T04:00:00Z","v":59039,"vw":69.478211},{"c":69.42,"h":70,"l":69.3593,"n":1087,"o":70,"t":"2026-04-10T04:00:00Z","v":40317,"vw":69.55988},{"c":70.3067,"h":70.37,"l":69.125,"n":1398,"o":69.26,"t":"2026-04-13T04:00:00Z","v":61283,"vw":69.714175},{"c":70.5042,"h":70.695,"l":70.17,"n":1309,"o":70.46,"t":"2026-04-14T04:00:00Z","v":54312,"vw":70.527826},{"c":69.43,"h":70.58,"l":69.29,"n":1588,"o":70.4,"t":"2026-04-15T04:00:00Z","v":61674,"vw":69.653788},{"c":68.94,"h":69.73,"l":68.87,"n":1493,"o":69.38,"t":"2026-04-16T04:00:00Z","v":67703,"vw":69.234043},{"c":69.5,"h":70.19,"l":68.95,"n":1511,"o":69,"t":"2026-04-17T04:00:00Z","v":58491,"vw":69.65808},{"c":69.7141,"h":69.77,"l":69.24,"n":1560,"o":69.24,"t":"2026-04-20T04:00:00Z","v":46429,"vw":69.538396},{"c":69.85,"h":70.7695,"l":69.68,"n":1603,"o":69.86,"t":"2026-04-21T04:00:00Z","v":102774,"vw":69.964968},{"c":69.69,"h":70.5401,"l":69.4801,"n":1664,"o":70.44,"t":"2026-04-22T04:00:00Z","v":58507,"vw":69.800569},{"c":69.8025,"h":70.14,"l":69.05,"n":1237,"o":69.87,"t":"2026-04-23T04:00:00Z","v":57944,"vw":69.764829},{"c":69.34,"h":69.77,"l":69.245,"n":1531,"o":69.75,"t":"2026-04-24T04:00:00Z","v":43639,"vw":69.463502},{"c":69.34,"h":69.7,"l":69.28,"n":1364,"o":69.7,"t":"2026-04-27T04:00:00Z","v":768695,"vw":69.45036},{"c":68.47,"h":69.3,"l":68.1001,"n":1586,"o":69.3,"t":"2026-04-28T04:00:00Z","v":59024,"vw":68.461037},{"c":67.84,"h":68.7,"l":67.645,"n":1140,"o":68.7,"t":"2026-04-29T04:00:00Z","v":37762,"vw":67.887325},{"c":68.71,"h":69.0099,"l":68.1,"n":1357,"o":68.1,"t":"2026-04-30T04:00:00Z","v":61556,"vw":68.711541},{"c":68.15,"h":68.95,"l":68.12,"n":1385,"o":68.95,"t":"2026-05-01T04:00:00Z","v":52793,"vw":68.339505},{"c":67.45,"h":68.365,"l":67.335,"n":1692,"o":67.91,"t":"2026-05-04T04:00:00Z","v":55588,"vw":67.631597},{"c":68.42,"h":68.5634,"l":68.059,"n":1644,"o":68.29,"t":"2026-05-05T04:00:00Z","v":92191,"vw":68.40692},{"c":68.9,"h":69.5,"l":68.775,"n":4572,"o":68.87,"t":"2026-05-06T04:00:00Z","v":458298,"vw":69.035038},{"c":68.23,"h":69.22,"l":68.15,"n":1676,"o":69.21,"t":"2026-05-07T04:00:00Z","v":78307,"vw":68.616015},{"c":67.66,"h":68.4524,"l":67.63,"n":1579,"o":68.3,"t":"2026-05-08T04:00:00Z","v":68623,"vw":67.87311},{"c":67.0804,"h":67.8771,"l":66.9062,"n":1986,"o":67.64,"t":"2026-05-11T04:00:00Z","v":72314,"vw":67.261219},{"c":66.4,"h":67.12,"l":66.145,"n":1918,"o":67.07,"t":"2026-05-12T04:00:00Z","v":68151,"vw":66.509248},{"c":65.35,"h":66.09,"l":65.02,"n":2245,"o":66.09,"t":"2026-05-13T04:00:00Z","v":99781,"vw":65.441491},{"c":65.3042,"h":65.88,"l":65.23,"n":1551,"o":65.43,"t":"2026-05-14T04:00:00Z","v":75799,"vw":65.521496},{"c":64.38,"h":65.18,"l":64.34,"n":1823,"o":65,"t":"2026-05-15T04:00:00Z","v":82494,"vw":64.740691},{"c":64.88,"h":65.24,"l":64.5,"n":2664,"o":64.5,"t":"2026-05-18T04:00:00Z","v":282572,"vw":64.891792},{"c":64.15,"h":64.8701,"l":64.07,"n":1866,"o":64.59,"t":"2026-05-19T04:00:00Z","v":86253,"vw":64.409593},{"c":64.85,"h":64.9451,"l":63.54,"n":2122,"o":64.09,"t":"2026-05-20T04:00:00Z","v":126555,"vw":64.512803},{"c":64.8907,"h":65.14,"l":63.8145,"n":2358,"o":64.51,"t":"2026-05-21T04:00:00Z","v":588126,"vw":64.689427},{"c":65.41,"h":65.46,"l":64.95,"n":2039,"o":65.01,"t":"2026-05-22T04:00:00Z","v":98720,"vw":65.300282},{"c":65.84,"h":66.11,"l":65.28,"n":2779,"o":65.55,"t":"2026-05-26T04:00:00Z","v":136643,"vw":65.772717},{"c":65.9,"h":66.71,"l":65.9,"n":2156,"o":65.99,"t":"2026-05-27T04:00:00Z","v":99102,"vw":66.177443},{"c":65.73,"h":65.97,"l":65.44,"n":1935,"o":65.86,"t":"2026-05-28T04:00:00Z","v":99326,"vw":65.733752},{"c":65.9,"h":66.2204,"l":65.67,"n":1620,"o":65.87,"t":"2026-05-29T04:00:00Z","v":65118,"vw":65.992123},{"c":65.82,"h":65.97,"l":64.9705,"n":2390,"o":65.47,"t":"2026-06-01T04:00:00Z","v":142689,"vw":65.576869},{"c":66.3,"h":66.31,"l":65.66,"n":1857,"o":65.82,"t":"2026-06-02T04:00:00Z","v":94131,"vw":66.015672},{"c":66.5,"h":66.55,"l":66.1305,"n":1931,"o":66.22,"t":"2026-06-03T04:00:00Z","v":88935,"vw":66.38556},{"c":66.55,"h":67.19,"l":66.4201,"n":1675,"o":66.9,"t":"2026-06-04T04:00:00Z","v":71689,"vw":66.685259},{"c":66.39,"h":66.9691,"l":66.1789,"n":1894,"o":66.59,"t":"2026-06-05T04:00:00Z","v":88950,"vw":66.489887},{"c":66.1787,"h":66.745,"l":66.14,"n":3137,"o":66.63,"t":"2026-06-08T04:00:00Z","v":803931,"vw":66.316109},{"c":67.48,"h":67.55,"l":66.46,"n":2090,"o":66.46,"t":"2026-06-09T04:00:00Z","v":112043,"vw":67.157319},{"c":65.77,"h":67.4699,"l":65.72,"n":1561,"o":67.24,"t":"2026-06-10T04:00:00Z","v":82910,"vw":66.511041},{"c":66.39,"h":66.56,"l":65.47,"n":1507,"o":65.94,"t":"2026-06-11T04:00:00Z","v":69073,"vw":66.062182},{"c":66.8056,"h":66.985,"l":66.25,"n":1357,"o":66.64,"t":"2026-06-12T04:00:00Z","v":43845,"vw":66.748578},{"c":67.08,"h":67.7783,"l":67.07,"n":1990,"o":67.26,"t":"2026-06-15T04:00:00Z","v":80255,"vw":67.359742},{"c":67.83,"h":68.14,"l":67.21,"n":1855,"o":67.21,"t":"2026-06-16T04:00:00Z","v":110713,"vw":67.845868},{"c":66.77,"h":68.405,"l":66.615,"n":1989,"o":67.78,"t":"2026-06-17T04:00:00Z","v":264707,"vw":67.609881},{"c":67.36,"h":67.8,"l":67.02,"n":2017,"o":67.37,"t":"2026-06-18T04:00:00Z","v":77238,"vw":67.513947},{"c":66.8,"h":67.24,"l":66.44,"n":5153,"o":67.21,"t":"2026-06-22T04:00:00Z","v":797887,"vw":66.703591},{"c":66.6,"h":67.03,"l":66.47,"n":1772,"o":66.71,"t":"2026-06-23T04:00:00Z","v":69931,"vw":66.770171},{"c":67.91,"h":68.46,"l":66.81,"n":1654,"o":66.81,"t":"2026-06-24T04:00:00Z","v":81582,"vw":67.976651},{"c":69.15,"h":69.8699,"l":68.35,"n":2316,"o":68.35,"t":"2026-06-25T04:00:00Z","v":127046,"vw":69.166239},{"c":69.3,"h":69.4099,"l":69.04,"n":1626,"o":69.15,"t":"2026-06-26T04:00:00Z","v":63914,"vw":69.166518},{"c":68.6,"h":69.3313,"l":68.42,"n":2355,"o":69.29,"t":"2026-06-29T04:00:00Z","v":96004,"vw":68.67883},{"c":69.08,"h":69.23,"l":68.345,"n":1558,"o":68.65,"t":"2026-06-30T04:00:00Z","v":53339,"vw":68.895034},{"c":68.88,"h":69.94,"l":68.84,"n":1761,"o":69.13,"t":"2026-07-01T04:00:00Z","v":79321,"vw":69.439775},{"c":69.67,"h":69.685,"l":69.01,"n":1513,"o":69.01,"t":"2026-07-02T04:00:00Z","v":58850,"vw":69.374607},{"c":69.84,"h":69.85,"l":69,"n":1933,"o":69.5,"t":"2026-07-06T04:00:00Z","v":61838,"vw":69.500379},{"c":69.3773,"h":70.151,"l":69.0562,"n":1255,"o":70.08,"t":"2026-07-07T04:00:00Z","v":42816,"vw":69.419688},{"c":68.11,"h":68.89,"l":67.8955,"n":1627,"o":68.89,"t":"2026-07-08T04:00:00Z","v":63032,"vw":68.187678},{"c":68.53,"h":68.73,"l":68.035,"n":1722,"o":68.09,"t":"2026-07-09T04:00:00Z","v":85274,"vw":68.542981},{"c":69.0441,"h":69.4,"l":68.73,"n":1428,"o":68.86,"t":"2026-07-10T04:00:00Z","v":90774,"vw":69.149125},{"c":68.9,"h":69.4759,"l":68.67,"n":1589,"o":69.1,"t":"2026-07-13T04:00:00Z","v":76410,"vw":68.858138},{"c":68.76,"h":69.09,"l":68.59,"n":1697,"o":68.81,"t":"2026-07-14T04:00:00Z","v":75197,"vw":68.761102},{"c":68.31,"h":68.98,"l":68.25,"n":1258,"o":68.49,"t":"2026-07-15T04:00:00Z","v":63534,"vw":68.455193},{"c":69.93,"h":69.965,"l":68.37,"n":1677,"o":68.43,"t":"2026-07-16T04:00:00Z","v":84540,"vw":69.67269},{"c":69.03,"h":70.33,"l":68.92,"n":1883,"o":69.59,"t":"2026-07-17T04:00:00Z","v":66399,"vw":69.332474},{"c":68.22,"h":69.08,"l":68.14,"n":1774,"o":69.08,"t":"2026-07-20T04:00:00Z","v":67760,"vw":68.343636},{"c":67.41,"h":68.04,"l":67.41,"n":1633,"o":68.04,"t":"2026-07-21T04:00:00Z","v":134616,"vw":67.714256},{"c":67.16,"h":67.7,"l":67.02,"n":1501,"o":67.64,"t":"2026-07-22T04:00:00Z","v":80433,"vw":67.205964},{"c":67.59,"h":68.13,"l":67.295,"n":2227,"o":67.47,"t":"2026-07-23T04:00:00Z","v":140996,"vw":67.572415},{"c":68.43,"h":68.735,"l":67.865,"n":1602,"o":68,"t":"2026-07-24T04:00:00Z","v":150724,"vw":68.393561},{"c":69.22,"h":69.4,"l":68.84,"n":1768,"o":68.84,"t":"2026-07-27T04:00:00Z","v":61968,"vw":69.147585},{"c":71.49,"h":71.57,"l":69.93,"n":2000,"o":69.93,"t":"2026-07-28T04:00:00Z","v":118070,"vw":71.277925},{"c":71.03,"h":71.74,"l":70.8,"n":1594,"o":71.74,"t":"2026-07-29T04:00:00Z","v":65848,"vw":71.143818},{"c":69.98,"h":70.92,"l":69.25,"n":1895,"o":70.92,"t":"2026-07-30T04:00:00Z","v":109930,"vw":69.862092},{"c":70.17,"h":70.37,"l":69.4101,"n":1303,"o":69.86,"t":"2026-07-31T04:00:00Z","v":43970,"vw":70.068416},{"c":71.19,"h":71.86,"l":70.9961,"n":2113,"o":71.04,"t":"2026-08-03T04:00:00Z","v":92845,"vw":71.213905},{"c":72.88,"h":72.89,"l":71.41,"n":2092,"o":71.41,"t":"2026-08-04T04:00:00Z","v":151214,"vw":72.54529},{"c":72.92,"h":73.29,"l":72.5701,"n":1570,"o":73.29,"t":"2026-08-05T04:00:00Z","v":69680,"vw":72.897951},{"c":72.77,"h":73.14,"l":72.52,"n":1449,"o":73.14,"t":"2026-08-06T04:00:00Z","v":61589,"vw":72.721328},{"c":73.31,"h":73.77,"l":72.805,"n":2178,"o":72.89,"t":"2026-08-07T04:00:00Z","v":118110,"vw":73.356403},{"c":73.24,"h":73.56,"l":73.08,"n":1802,"o":73.39,"t":"2026-08-10T04:00:00Z","v":118719,"vw":73.307992},{"c":73.03,"h":73.37,"l":72.73,"n":1491,"o":73.22,"t":"2026-08-11T04:00:00Z","v":52116,"vw":73.050679},{"c":72.04,"h":73.03,"l":71.76,"n":1813,"o":73.03,"t":"2026-08-12T04:00:00Z","v":74948,"vw":72.084902},{"c":72.21,"h":72.34,"l":71.3887,"n":1364,"o":72.32,"t":"2026-08-13T04:00:00Z","v":46206,"vw":71.875481},{"c":71.97,"h":72.64,"l":71.6202,"n":1653,"o":72.17,"t":"2026-08-14T04:00:00Z","v":80096,"vw":71.938923},{"c":71.21,"h":71.68,"l":71.06,"n":2109,"o":71.68,"t":"2026-08-17T04:00:00Z","v":88582,"vw":71.26819},{"c":70.85,"h":71.54,"l":70.825,"n":1508,"o":71.54,"t":"2026-08-18T04:00:00Z","v":43847,"vw":71.222378},{"c":72.37,"h":72.67,"l":71.18,"n":1959,"o":71.18,"t":"2026-08-19T04:00:00Z","v":118557,"vw":72.324612},{"c":71.65,"h":72.4995,"l":71.635,"n":1475,"o":71.94,"t":"2026-08-20T04:00:00Z","v":48761,"vw":71.862756},{"c":72.19,"h":72.315,"l":71.615,"n":1449,"o":71.77,"t":"2026-08-21T04:00:00Z","v":36747,"vw":72.029882},{"c":72.31,"h":72.63,"l":71.96,"n":2002,"o":72.32,"t":"2026-08-24T04:00:00Z","v":60550,"vw":72.243581},{"c":71.77,"h":72.55,"l":71.61,"n":1517,"o":72.55,"t":"2026-08-25T04:00:00Z","v":34885,"vw":71.828732},{"c":72.15,"h":72.42,"l":71.64,"n":1312,"o":71.64,"t":"2026-08-26T04:00:00Z","v":45000,"vw":72.154674},{"c":72.18,"h":72.38,"l":71.96,"n":1629,"o":72.15,"t":"2026-08-27T04:00:00Z","v":55165,"vw":72.149067},{"c":71.9,"h":72.335,"l":71.72,"n":1423,"o":72.32,"t":"2026-08-28T04:00:00Z","v":51771,"vw":71.958211},{"c":71.31,"h":71.71,"l":71.21,"n":1546,"o":71.58,"t":"2026-08-31T04:00:00Z","v":61342,"vw":71.461488},{"c":70.12,"h":71.3246,"l":70.0101,"n":1641,"o":71.03,"t":"2026-09-01T04:00:00Z","v":45524,"vw":70.463156},{"c":70.44,"h":70.7128,"l":70.06,"n":1501,"o":70.2,"t":"2026-09-02T04:00:00Z","v":215731,"vw":70.617961},{"c":70.84,"h":71.4,"l":70.26,"n":1795,"o":70.9,"t":"2026-09-03T04:00:00Z","v":57160,"vw":70.821369},{"c":70.55,"h":70.74,"l":70.02,"n":1390,"o":70.59,"t":"2026-09-04T04:00:00Z","v":93665,"vw":70.569567},{"c":69.77,"h":70.18,"l":69.65,"n":1751,"o":70.18,"t":"2026-09-08T04:00:00Z","v":45218,"vw":69.932217},{"c":68.82,"h":69.54,"l":68.8,"n":1872,"o":69.49,"t":"2026-09-09T04:00:00Z","v":128488,"vw":69.032061},{"c":68.07,"h":68.66,"l":67.86,"n":1778,"o":68.66,"t":"2026-09-10T04:00:00Z","v":76589,"vw":68.046907},{"c":68.49,"h":68.69,"l":68.3,"n":1903,"o":68.47,"t":"2026-09-11T04:00:00Z","v":66797,"vw":68.476571},{"c":68.71,"h":68.98,"l":68.39,"n":1592,"o":68.56,"t":"2026-09-14T04:00:00Z","v":54995,"vw":68.631323},{"c":68.53,"h":68.86,"l":68.32,"n":1329,"o":68.52,"t":"2026-09-15T04:00:00Z","v":50924,"vw":68.547869},{"c":68.37,"h":69,"l":68.04,"n":1416,"o":68.57,"t":"2026-09-16T04:00:00Z","v":42357,"vw":68.650813},{"c":68.45,"h":69.02,"l":68.22,"n":1216,"o":68.91,"t":"2026-09-17T04:00:00Z","v":46531,"vw":68.556789},{"c":68.17,"h":68.38,"l":67.99,"n":1991,"o":68.21,"t":"2026-09-18T04:00:00Z","v":120215,"vw":68.201708},{"c":68.27,"h":68.57,"l":67.9,"n":2083,"o":68.35,"t":"2026-09-21T04:00:00Z","v":87583,"vw":68.320438},{"c":68.91,"h":69.11,"l":68.535,"n":1721,"o":68.61,"t":"2026-09-22T04:00:00Z","v":89791,"vw":68.885553},{"c":68.78,"h":69.07,"l":68.64,"n":1699,"o":68.7,"t":"2026-09-23T04:00:00Z","v":87306,"vw":68.900307},{"c":68.08,"h":68.92,"l":68.045,"n":1476,"o":68.59,"t":"2026-09-24T04:00:00Z","v":65577,"vw":68.284059},{"c":68.63,"h":68.73,"l":67.863,"n":1443,"o":68.08,"t":"2026-09-25T04:00:00Z","v":71143,"vw":68.444496},{"c":68.63,"h":68.7,"l":67.89,"n":1831,"o":68.13,"t":"2026-09-28T04:00:00Z","v":76708,"vw":68.361174},{"c":68.31,"h":68.75,"l":67.99,"n":1354,"o":68.48,"t":"2026-09-29T04:00:00Z","v":63311,"vw":68.246569},{"c":67.83,"h":68.48,"l":67.8,"n":1235,"o":68.41,"t":"2026-09-30T04:00:00Z","v":56724,"vw":68.244418},{"c":67.77,"h":68.04,"l":67.3108,"n":1653,"o":67.69,"t":"2026-10-01T04:00:00Z","v":72965,"vw":67.754581},{"c":68.0688,"h":68.4287,"l":68,"n":1258,"o":68.26,"t":"2026-10-02T04:00:00Z","v":46799,"vw":68.188266},{"c":68.88,"h":69.25,"l":67.8409,"n":1482,"o":68.12,"t":"2026-10-05T04:00:00Z","v":68937,"vw":68.825925},{"c":69.14,"h":69.535,"l":69.01,"n":1369,"o":69.09,"t":"2026-10-06T04:00:00Z","v":72772,"vw":69.284806},{"c":67.86,"h":68.79,"l":67.51,"n":1191,"o":68.79,"t":"2026-10-07T04:00:00Z","v":63396,"vw":67.855284},{"c":68.15,"h":68.185,"l":67.07,"n":1364,"o":67.65,"t":"2026-10-08T04:00:00Z","v":77749,"vw":67.563752},{"c":68.59,"h":68.81,"l":68.2801,"n":1268,"o":68.4,"t":"2026-10-09T04:00:00Z","v":41466,"vw":68.585699},{"c":68.79,"h":69.08,"l":68.47,"n":1011,"o":68.59,"t":"2026-10-12T04:00:00Z","v":40659,"vw":68.863298},{"c":69.0659,"h":69.265,"l":68.5301,"n":1288,"o":68.92,"t":"2026-10-13T04:00:00Z","v":54537,"vw":68.862714},{"c":69.19,"h":69.2766,"l":68.6575,"n":1188,"o":68.82,"t":"2026-10-14T04:00:00Z","v":56061,"vw":68.90427},{"c":70.18,"h":70.3,"l":69.48,"n":1379,"o":69.77,"t":"2026-10-15T04:00:00Z","v":47696,"vw":70.063268},{"c":70.06,"h":71.06,"l":69.72,"n":1173,"o":70.33,"t":"2026-10-16T04:00:00Z","v":40746,"vw":70.156323},{"c":69.61,"h":70.1,"l":69.52,"n":1720,"o":69.88,"t":"2026-10-19T04:00:00Z","v":49972,"vw":69.74443},{"c":70.45,"h":70.49,"l":69.6,"n":1510,"o":69.6,"t":"2026-10-20T04:00:00Z","v":85259,"vw":70.224966},{"c":70.87,"h":71.01,"l":70.2333,"n":1759,"o":70.34,"t":"2026-10-21T04:00:00Z","v":79731,"vw":70.672264},{"c":72.26,"h":72.31,"l":70.8,"n":1992,"o":70.8,"t":"2026-10-22T04:00:00Z","v":211537,"vw":71.958954}],"volatilityBars":[{"c":68.72,"h":69,"l":68.61,"n":137,"o":68.61,"t":"2026-09-22T13:30:00Z","v":7390,"vw":68.696061},{"c":68.56,"h":68.65,"l":68.535,"n":27,"o":68.64,"t":"2026-09-22T13:45:00Z","v":1119,"vw":68.59641},{"c":68.74,"h":68.75,"l":68.55,"n":81,"o":68.55,"t":"2026-09-22T14:00:00Z","v":3684,"vw":68.69235},{"c":68.63,"h":68.685,"l":68.6,"n":23,"o":68.6,"t":"2026-09-22T14:15:00Z","v":1840,"vw":68.663049},{"c":68.6775,"h":68.7944,"l":68.61,"n":50,"o":68.61,"t":"2026-09-22T14:30:00Z","v":3099,"vw":68.719425},{"c":68.66,"h":68.66,"l":68.61,"n":13,"o":68.64,"t":"2026-09-22T14:45:00Z","v":864,"vw":68.632222},{"c":68.765,"h":68.79,"l":68.68,"n":27,"o":68.71,"t":"2026-09-22T15:00:00Z","v":1333,"vw":68.734695},{"c":68.84,"h":68.8543,"l":68.77,"n":35,"o":68.825,"t":"2026-09-22T15:15:00Z","v":2423,"vw":68.814461},{"c":68.72,"h":68.8,"l":68.69,"n":25,"o":68.8,"t":"2026-09-22T15:30:00Z","v":3465,"vw":68.776897},{"c":68.8,"h":68.81,"l":68.745,"n":27,"o":68.745,"t":"2026-09-22T15:45:00Z","v":1086,"vw":68.77512},{"c":68.91,"h":68.9101,"l":68.83,"n":23,"o":68.87,"t":"2026-09-22T16:00:00Z","v":1085,"vw":68.871958},{"c":68.835,"h":68.94,"l":68.83,"n":21,"o":68.94,"t":"2026-09-22T16:15:00Z","v":1055,"vw":68.853699},{"c":68.88,"h":68.92,"l":68.866,"n":17,"o":68.88,"t":"2026-09-22T16:30:00Z","v":2509,"vw":68.889663},{"c":68.94,"h":68.995,"l":68.895,"n":51,"o":68.895,"t":"2026-09-22T16:45:00Z","v":6328,"vw":68.972805},{"c":68.835,"h":68.88,"l":68.835,"n":8,"o":68.88,"t":"2026-09-22T17:00:00Z","v":486,"vw":68.8575},{"c":68.845,"h":68.845,"l":68.82,"n":11,"o":68.83,"t":"2026-09-22T17:15:00Z","v":1033,"vw":68.831596},{"c":68.855,"h":68.89,"l":68.85,"n":26,"o":68.89,"t":"2026-09-22T17:30:00Z","v":2059,"vw":68.864517},{"c":69.065,"h":69.07,"l":68.86,"n":70,"o":68.86,"t":"2026-09-22T17:45:00Z","v":2689,"vw":69.009401},{"c":69.07,"h":69.11,"l":69.05,"n":23,"o":69.05,"t":"2026-09-22T18:00:00Z","v":2551,"vw":69.081295},{"c":69.01,"h":69.11,"l":69.01,"n":18,"o":69.11,"t":"2026-09-22T18:15:00Z","v":1886,"vw":69.07883},{"c":68.945,"h":68.99,"l":68.925,"n":36,"o":68.99,"t":"2026-09-22T18:30:00Z","v":2306,"vw":68.937445},{"c":68.96,"h":68.96,"l":68.9,"n":56,"o":68.915,"t":"2026-09-22T18:45:00Z","v":3600,"vw":68.919534},{"c":68.95,"h":68.98,"l":68.95,"n":35,"o":68.95,"t":"2026-09-22T19:00:00Z","v":2427,"vw":68.96631},{"c":69.04,"h":69.06,"l":68.975,"n":45,"o":68.99,"t":"2026-09-22T19:15:00Z","v":2336,"vw":69.017241},{"c":69.01,"h":69.07,"l":69.01,"n":45,"o":69.045,"t":"2026-09-22T19:30:00Z","v":4319,"vw":69.053175},{"c":68.935,"h":69.08,"l":68.92,"n":130,"o":69.03,"t":"2026-09-22T19:45:00Z","v":9037,"vw":68.99003},{"c":68.91,"h":68.91,"l":68.91,"n":10,"o":68.91,"t":"2026-09-22T20:00:00Z","v":1930,"vw":68.91},{"c":69.55,"h":69.55,"l":69.55,"n":1,"o":69.55,"t":"2026-09-22T20:15:00Z","v":450,"vw":69.55},{"c":68.72,"h":68.77,"l":68.72,"n":3,"o":68.77,"t":"2026-09-23T13:15:00Z","v":500,"vw":68.734},{"c":68.77,"h":68.8,"l":68.7,"n":84,"o":68.7,"t":"2026-09-23T13:30:00Z","v":2895,"vw":68.710243},{"c":68.72,"h":68.72,"l":68.64,"n":7,"o":68.64,"t":"2026-09-23T13:45:00Z","v":605,"vw":68.668571},{"c":68.945,"h":68.945,"l":68.67,"n":19,"o":68.67,"t":"2026-09-23T14:00:00Z","v":1712,"vw":68.829587},{"c":68.6912,"h":69.006,"l":68.6912,"n":11,"o":69.006,"t":"2026-09-23T14:15:00Z","v":650,"vw":68.890402},{"c":68.7106,"h":68.92,"l":68.7106,"n":12,"o":68.7901,"t":"2026-09-23T14:30:00Z","v":7522,"vw":68.798988},{"c":68.71,"h":68.71,"l":68.71,"n":2,"o":68.71,"t":"2026-09-23T14:45:00Z","v":101,"vw":68.71},{"c":68.905,"h":68.905,"l":68.905,"n":4,"o":68.905,"t":"2026-09-23T15:00:00Z","v":332,"vw":68.905},{"c":69.055,"h":69.055,"l":69.05,"n":2,"o":69.05,"t":"2026-09-23T15:15:00Z","v":545,"vw":69.053899},{"c":68.994,"h":69.04,"l":68.994,"n":89,"o":69.0132,"t":"2026-09-23T15:30:00Z","v":10924,"vw":69.029386},{"c":68.985,"h":69.0699,"l":68.985,"n":25,"o":69.037,"t":"2026-09-23T15:45:00Z","v":1530,"vw":69.045416},{"c":69.0552,"h":69.06,"l":68.975,"n":126,"o":69.005,"t":"2026-09-23T16:00:00Z","v":3741,"vw":69.006889},{"c":69.01,"h":69.01,"l":69.01,"n":6,"o":69.01,"t":"2026-09-23T16:15:00Z","v":344,"vw":69.01},{"c":69.015,"h":69.03,"l":69.015,"n":11,"o":69.015,"t":"2026-09-23T16:30:00Z","v":1213,"vw":69.018149},{"c":69.025,"h":69.07,"l":69.025,"n":19,"o":69.03,"t":"2026-09-23T16:45:00Z","v":1082,"vw":69.055},{"c":68.995,"h":69.02,"l":68.995,"n":62,"o":69.01,"t":"2026-09-23T17:15:00Z","v":3927,"vw":69.007243},{"c":68.8304,"h":69,"l":68.8304,"n":6,"o":69,"t":"2026-09-23T17:30:00Z","v":706,"vw":68.854629},{"c":69.0399,"h":69.0399,"l":68.9567,"n":3,"o":68.9567,"t":"2026-09-23T17:45:00Z","v":588,"vw":69.020765},{"c":69.05,"h":69.05,"l":69.04,"n":6,"o":69.04,"t":"2026-09-23T18:00:00Z","v":478,"vw":69.043333},{"c":68.96,"h":69.03,"l":68.96,"n":14,"o":68.9951,"t":"2026-09-23T18:15:00Z","v":860,"vw":68.99947},{"c":68.949,"h":68.949,"l":68.9001,"n":4,"o":68.9001,"t":"2026-09-23T18:30:00Z","v":1936,"vw":68.94354},{"c":68.93,"h":68.93,"l":68.84,"n":36,"o":68.86,"t":"2026-09-23T18:45:00Z","v":3387,"vw":68.862208},{"c":68.86,"h":68.89,"l":68.855,"n":61,"o":68.88,"t":"2026-09-23T19:00:00Z","v":10983,"vw":68.861763},{"c":68.81,"h":68.865,"l":68.8,"n":51,"o":68.865,"t":"2026-09-23T19:15:00Z","v":3211,"vw":68.827813},{"c":68.91,"h":68.91,"l":68.83,"n":48,"o":68.85,"t":"2026-09-23T19:30:00Z","v":3626,"vw":68.86087},{"c":68.775,"h":68.91,"l":68.775,"n":139,"o":68.91,"t":"2026-09-23T19:45:00Z","v":7764,"vw":68.843362},{"c":68.78,"h":68.78,"l":68.78,"n":10,"o":68.78,"t":"2026-09-23T20:00:00Z","v":172,"vw":68.78},{"c":68.33,"h":68.33,"l":68.33,"n":1,"o":68.33,"t":"2026-09-23T22:15:00Z","v":763,"vw":68.33},{"c":68.5609,"h":68.5609,"l":68.5609,"n":1,"o":68.5609,"t":"2026-09-24T12:00:00Z","v":400,"vw":68.5609},{"c":68.47,"h":68.78,"l":68.47,"n":98,"o":68.59,"t":"2026-09-24T13:30:00Z","v":3692,"vw":68.642539},{"c":68.485,"h":68.485,"l":68.485,"n":6,"o":68.485,"t":"2026-09-24T13:45:00Z","v":295,"vw":68.485},{"c":68.92,"h":68.92,"l":68.8001,"n":18,"o":68.8261,"t":"2026-09-24T14:00:00Z","v":2178,"vw":68.812322},{"c":68.65,"h":68.855,"l":68.65,"n":8,"o":68.855,"t":"2026-09-24T14:15:00Z","v":339,"vw":68.7525},{"c":68.6,"h":68.68,"l":68.6,"n":13,"o":68.68,"t":"2026-09-24T14:30:00Z","v":1013,"vw":68.647932},{"c":68.51,"h":68.51,"l":68.51,"n":7,"o":68.51,"t":"2026-09-24T15:00:00Z","v":139,"vw":68.51},{"c":68.265,"h":68.37,"l":68.265,"n":15,"o":68.37,"t":"2026-09-24T15:15:00Z","v":1757,"vw":68.290746},{"c":68.33,"h":68.33,"l":68.2901,"n":17,"o":68.2901,"t":"2026-09-24T15:30:00Z","v":851,"vw":68.3085},{"c":68.25,"h":68.305,"l":68.25,"n":18,"o":68.26,"t":"2026-09-24T15:45:00Z","v":5617,"vw":68.257428},{"c":68.13,"h":68.19,"l":68.095,"n":10,"o":68.1892,"t":"2026-09-24T16:00:00Z","v":855,"vw":68.150729},{"c":68.42,"h":68.51,"l":68.18,"n":45,"o":68.18,"t":"2026-09-24T16:15:00Z","v":3653,"vw":68.31242},{"c":68.47,"h":68.47,"l":68.47,"n":3,"o":68.47,"t":"2026-09-24T16:30:00Z","v":252,"vw":68.47},{"c":68.41,"h":68.43,"l":68.38,"n":15,"o":68.41,"t":"2026-09-24T16:45:00Z","v":1027,"vw":68.409041},{"c":68.32,"h":68.32,"l":68.295,"n":6,"o":68.3,"t":"2026-09-24T17:00:00Z","v":526,"vw":68.302937},{"c":68.27,"h":68.3,"l":68.27,"n":6,"o":68.3,"t":"2026-09-24T17:15:00Z","v":660,"vw":68.2875},{"c":68.11,"h":68.19,"l":68.11,"n":9,"o":68.19,"t":"2026-09-24T17:30:00Z","v":673,"vw":68.141},{"c":68.21,"h":68.21,"l":68.18,"n":4,"o":68.18,"t":"2026-09-24T17:45:00Z","v":319,"vw":68.197755},{"c":68.16,"h":68.23,"l":68.0672,"n":19,"o":68.23,"t":"2026-09-24T18:00:00Z","v":1490,"vw":68.141322},{"c":68.3,"h":68.3,"l":68.19,"n":25,"o":68.19,"t":"2026-09-24T18:15:00Z","v":1415,"vw":68.243},{"c":68.18,"h":68.28,"l":68.16,"n":34,"o":68.28,"t":"2026-09-24T18:30:00Z","v":5089,"vw":68.254137},{"c":68.2101,"h":68.23,"l":68.155,"n":50,"o":68.18,"t":"2026-09-24T18:45:00Z","v":1994,"vw":68.201009},{"c":68.1201,"h":68.19,"l":68.12,"n":56,"o":68.18,"t":"2026-09-24T19:00:00Z","v":3744,"vw":68.164047},{"c":68.17,"h":68.19,"l":68.08,"n":76,"o":68.15,"t":"2026-09-24T19:15:00Z","v":6512,"vw":68.13802},{"c":68.17,"h":68.22,"l":68.15,"n":68,"o":68.18,"t":"2026-09-24T19:30:00Z","v":4088,"vw":68.18104},{"c":68.05,"h":68.185,"l":68.045,"n":82,"o":68.15,"t":"2026-09-24T19:45:00Z","v":6500,"vw":68.106732},{"c":68.08,"h":68.08,"l":68.08,"n":9,"o":68.08,"t":"2026-09-24T20:00:00Z","v":140,"vw":68.08},{"c":68,"h":68.08,"l":68,"n":97,"o":68.08,"t":"2026-09-25T13:30:00Z","v":3861,"vw":68.071816},{"c":68.2,"h":68.2,"l":68.0308,"n":8,"o":68.0308,"t":"2026-09-25T13:45:00Z","v":810,"vw":68.166605},{"c":67.863,"h":68.26,"l":67.863,"n":17,"o":68.26,"t":"2026-09-25T14:00:00Z","v":1691,"vw":68.201663},{"c":68.22,"h":68.22,"l":68.22,"n":7,"o":68.22,"t":"2026-09-25T14:30:00Z","v":306,"vw":68.22},{"c":68.25,"h":68.25,"l":68.21,"n":37,"o":68.21,"t":"2026-09-25T14:45:00Z","v":2161,"vw":68.231105},{"c":68.275,"h":68.365,"l":68.2127,"n":13,"o":68.365,"t":"2026-09-25T15:00:00Z","v":1686,"vw":68.26028},{"c":68.2606,"h":68.35,"l":68.2606,"n":11,"o":68.3,"t":"2026-09-25T15:15:00Z","v":1143,"vw":68.29842},{"c":68.205,"h":68.34,"l":68.205,"n":25,"o":68.3,"t":"2026-09-25T15:30:00Z","v":4682,"vw":68.31211},{"c":68.33,"h":68.33,"l":68.1101,"n":29,"o":68.1101,"t":"2026-09-25T15:45:00Z","v":1899,"vw":68.215518},{"c":68.6651,"h":68.6651,"l":68.39,"n":46,"o":68.39,"t":"2026-09-25T16:00:00Z","v":3439,"vw":68.50917},{"c":68.665,"h":68.68,"l":68.63,"n":19,"o":68.68,"t":"2026-09-25T16:15:00Z","v":1749,"vw":68.645124},{"c":68.685,"h":68.73,"l":68.68,"n":33,"o":68.73,"t":"2026-09-25T16:30:00Z","v":3047,"vw":68.694024},{"c":68.55,"h":68.64,"l":68.54,"n":13,"o":68.64,"t":"2026-09-25T16:45:00Z","v":3001,"vw":68.57927},{"c":68.59,"h":68.59,"l":68.575,"n":10,"o":68.5897,"t":"2026-09-25T17:00:00Z","v":998,"vw":68.583911},{"c":68.5851,"h":68.5851,"l":68.5851,"n":2,"o":68.5851,"t":"2026-09-25T17:15:00Z","v":143,"vw":68.5851},{"c":68.66,"h":68.66,"l":68.4913,"n":24,"o":68.6,"t":"2026-09-25T17:30:00Z","v":1455,"vw":68.567414},{"c":68.57,"h":68.62,"l":68.5501,"n":6,"o":68.62,"t":"2026-09-25T17:45:00Z","v":670,"vw":68.581609},{"c":68.58,"h":68.605,"l":68.58,"n":10,"o":68.605,"t":"2026-09-25T18:00:00Z","v":587,"vw":68.58625},{"c":68.54,"h":68.61,"l":68.54,"n":7,"o":68.595,"t":"2026-09-25T18:30:00Z","v":1050,"vw":68.575337},{"c":68.465,"h":68.54,"l":68.465,"n":6,"o":68.54,"t":"2026-09-25T18:45:00Z","v":1765,"vw":68.477921},{"c":68.46,"h":68.46,"l":68.38,"n":43,"o":68.405,"t":"2026-09-25T19:00:00Z","v":2957,"vw":68.426573},{"c":68.4,"h":68.445,"l":68.38,"n":44,"o":68.435,"t":"2026-09-25T19:15:00Z","v":6188,"vw":68.389252},{"c":68.57,"h":68.57,"l":68.42,"n":25,"o":68.42,"t":"2026-09-25T19:30:00Z","v":1019,"vw":68.505691},{"c":68.57,"h":68.64,"l":68.57,"n":132,"o":68.61,"t":"2026-09-25T19:45:00Z","v":7155,"vw":68.60737},{"c":68.63,"h":68.63,"l":68.63,"n":10,"o":68.63,"t":"2026-09-25T20:00:00Z","v":6364,"vw":68.63},{"c":68.16,"h":68.18,"l":68.16,"n":4,"o":68.18,"t":"2026-09-28T13:15:00Z","v":774,"vw":68.162857},{"c":68.02,"h":68.18,"l":67.89,"n":203,"o":68.16,"t":"2026-09-28T13:30:00Z","v":7763,"vw":68.0283},{"c":68.18,"h":68.25,"l":68.09,"n":45,"o":68.11,"t":"2026-09-28T13:45:00Z","v":1946,"vw":68.150092},{"c":68.4,"h":68.4,"l":68.195,"n":25,"o":68.295,"t":"2026-09-28T14:00:00Z","v":1197,"vw":68.317949},{"c":68.32,"h":68.365,"l":68.27,"n":37,"o":68.352,"t":"2026-09-28T14:15:00Z","v":2093,"vw":68.341521},{"c":68.405,"h":68.405,"l":68.39,"n":20,"o":68.4,"t":"2026-09-28T14:30:00Z","v":856,"vw":68.399939},{"c":68.27,"h":68.35,"l":68.27,"n":27,"o":68.35,"t":"2026-09-28T14:45:00Z","v":1470,"vw":68.325163},{"c":68.1129,"h":68.1129,"l":68.06,"n":31,"o":68.11,"t":"2026-09-28T15:00:00Z","v":4808,"vw":68.105156},{"c":68.045,"h":68.045,"l":67.9991,"n":25,"o":68,"t":"2026-09-28T15:15:00Z","v":1608,"vw":68.01931},{"c":68.12,"h":68.12,"l":68.06,"n":15,"o":68.06,"t":"2026-09-28T15:30:00Z","v":700,"vw":68.088109},{"c":68,"h":68.055,"l":67.985,"n":14,"o":68.055,"t":"2026-09-28T15:45:00Z","v":573,"vw":68.021433},{"c":68.09,"h":68.09,"l":68.05,"n":24,"o":68.05,"t":"2026-09-28T16:00:00Z","v":1802,"vw":68.054505},{"c":68.57,"h":68.57,"l":68.15,"n":67,"o":68.15,"t":"2026-09-28T16:15:00Z","v":3698,"vw":68.260664},{"c":68.35,"h":68.51,"l":68.35,"n":54,"o":68.51,"t":"2026-09-28T16:30:00Z","v":4971,"vw":68.480796},{"c":68.245,"h":68.35,"l":68.17,"n":24,"o":68.35,"t":"2026-09-28T16:45:00Z","v":3073,"vw":68.259023},{"c":68.54,"h":68.59,"l":68.26,"n":64,"o":68.28,"t":"2026-09-28T17:00:00Z","v":3569,"vw":68.403713},{"c":68.375,"h":68.515,"l":68.375,"n":18,"o":68.515,"t":"2026-09-28T17:15:00Z","v":1094,"vw":68.462058},{"c":68.37,"h":68.393,"l":68.3528,"n":9,"o":68.393,"t":"2026-09-28T17:30:00Z","v":1185,"vw":68.373985},{"c":68.5,"h":68.53,"l":68.425,"n":17,"o":68.425,"t":"2026-09-28T17:45:00Z","v":817,"vw":68.472297},{"c":68.515,"h":68.515,"l":68.5,"n":16,"o":68.5,"t":"2026-09-28T18:00:00Z","v":696,"vw":68.50451},{"c":68.5701,"h":68.61,"l":68.5649,"n":14,"o":68.61,"t":"2026-09-28T18:15:00Z","v":2631,"vw":68.580317},{"c":68.56,"h":68.5651,"l":68.56,"n":14,"o":68.5651,"t":"2026-09-28T18:30:00Z","v":889,"vw":68.562804},{"c":68.55,"h":68.55,"l":68.5001,"n":6,"o":68.5001,"t":"2026-09-28T18:45:00Z","v":488,"vw":68.517415},{"c":68.51,"h":68.55,"l":68.505,"n":14,"o":68.505,"t":"2026-09-28T19:00:00Z","v":703,"vw":68.519004},{"c":68.59,"h":68.62,"l":68.49,"n":9,"o":68.49,"t":"2026-09-28T19:15:00Z","v":849,"vw":68.561695},{"c":68.615,"h":68.66,"l":68.615,"n":51,"o":68.66,"t":"2026-09-28T19:30:00Z","v":3703,"vw":68.645248},{"c":68.6,"h":68.7,"l":68.59,"n":110,"o":68.68,"t":"2026-09-28T19:45:00Z","v":9416,"vw":68.644793},{"c":68.63,"h":68.63,"l":68.63,"n":12,"o":68.63,"t":"2026-09-28T20:00:00Z","v":966,"vw":68.63},{"c":68.75,"h":68.75,"l":68.48,"n":72,"o":68.48,"t":"2026-09-29T13:30:00Z","v":3188,"vw":68.563059},{"c":68.6,"h":68.6,"l":68.6,"n":9,"o":68.6,"t":"2026-09-29T13:45:00Z","v":400,"vw":68.6},{"c":68.455,"h":68.455,"l":68.435,"n":5,"o":68.435,"t":"2026-09-29T14:00:00Z","v":478,"vw":68.442916},{"c":68.345,"h":68.43,"l":68.345,"n":7,"o":68.43,"t":"2026-09-29T14:15:00Z","v":1010,"vw":68.354924},{"c":68.15,"h":68.21,"l":68.09,"n":46,"o":68.21,"t":"2026-09-29T14:30:00Z","v":2784,"vw":68.148514},{"c":68.175,"h":68.24,"l":68.17,"n":9,"o":68.24,"t":"2026-09-29T14:45:00Z","v":536,"vw":68.18875},{"c":68.11,"h":68.11,"l":68.11,"n":3,"o":68.11,"t":"2026-09-29T15:00:00Z","v":102,"vw":68.11},{"c":68.09,"h":68.11,"l":68.09,"n":9,"o":68.11,"t":"2026-09-29T15:15:00Z","v":603,"vw":68.097921},{"c":68.13,"h":68.16,"l":68.13,"n":11,"o":68.16,"t":"2026-09-29T15:30:00Z","v":888,"vw":68.152958},{"c":68.105,"h":68.29,"l":68.105,"n":80,"o":68.175,"t":"2026-09-29T15:45:00Z","v":6575,"vw":68.215011},{"c":68.12,"h":68.15,"l":68.1,"n":12,"o":68.15,"t":"2026-09-29T16:00:00Z","v":729,"vw":68.120645},{"c":68.155,"h":68.155,"l":68.1,"n":19,"o":68.11,"t":"2026-09-29T16:15:00Z","v":1404,"vw":68.131191},{"c":68.09,"h":68.145,"l":68.09,"n":9,"o":68.145,"t":"2026-09-29T16:30:00Z","v":927,"vw":68.119448},{"c":68.01,"h":68.09,"l":68.01,"n":36,"o":68.06,"t":"2026-09-29T16:45:00Z","v":2077,"vw":68.040146},{"c":67.99,"h":68.02,"l":67.99,"n":3,"o":68.02,"t":"2026-09-29T17:00:00Z","v":400,"vw":67.998108},{"c":68.05,"h":68.05,"l":68.02,"n":7,"o":68.02,"t":"2026-09-29T17:15:00Z","v":652,"vw":68.030033},{"c":68.12,"h":68.12,"l":68.08,"n":14,"o":68.1,"t":"2026-09-29T17:30:00Z","v":750,"vw":68.099512},{"c":68.11,"h":68.17,"l":68.11,"n":20,"o":68.13,"t":"2026-09-29T17:45:00Z","v":849,"vw":68.129114},{"c":68.1,"h":68.25,"l":68.1,"n":72,"o":68.23,"t":"2026-09-29T18:00:00Z","v":4330,"vw":68.216129},{"c":68.13,"h":68.2,"l":68.13,"n":9,"o":68.155,"t":"2026-09-29T18:15:00Z","v":1211,"vw":68.164209},{"c":68.21,"h":68.27,"l":68.11,"n":18,"o":68.14,"t":"2026-09-29T18:30:00Z","v":1096,"vw":68.174444},{"c":68.175,"h":68.175,"l":68.15,"n":6,"o":68.15,"t":"2026-09-29T18:45:00Z","v":298,"vw":68.1625},{"c":68.23,"h":68.25,"l":68.17,"n":21,"o":68.19,"t":"2026-09-29T19:00:00Z","v":3965,"vw":68.189251},{"c":68.18,"h":68.18,"l":68.17,"n":8,"o":68.18,"t":"2026-09-29T19:15:00Z","v":405,"vw":68.1775},{"c":68.33,"h":68.33,"l":68.245,"n":18,"o":68.245,"t":"2026-09-29T19:30:00Z","v":2739,"vw":68.259586},{"c":68.33,"h":68.345,"l":68.3,"n":114,"o":68.34,"t":"2026-09-29T19:45:00Z","v":8234,"vw":68.324512},{"c":68.31,"h":68.31,"l":68.31,"n":9,"o":68.31,"t":"2026-09-29T20:00:00Z","v":6643,"vw":68.31},{"c":67.14,"h":67.14,"l":67.14,"n":1,"o":67.14,"t":"2026-09-30T13:15:00Z","v":135,"vw":67.14},{"c":68.3,"h":68.41,"l":68.3,"n":82,"o":68.41,"t":"2026-09-30T13:30:00Z","v":3864,"vw":68.330393},{"c":68.395,"h":68.395,"l":68.3585,"n":5,"o":68.3585,"t":"2026-09-30T13:45:00Z","v":650,"vw":68.36434},{"c":68.3427,"h":68.35,"l":68.285,"n":14,"o":68.35,"t":"2026-09-30T14:00:00Z","v":789,"vw":68.32188},{"c":68.2,"h":68.36,"l":68.17,"n":32,"o":68.36,"t":"2026-09-30T14:15:00Z","v":3113,"vw":68.233732},{"c":68.38,"h":68.38,"l":68.242,"n":25,"o":68.242,"t":"2026-09-30T14:30:00Z","v":1850,"vw":68.280146},{"c":68.41,"h":68.41,"l":68.3351,"n":36,"o":68.3351,"t":"2026-09-30T14:45:00Z","v":2191,"vw":68.365455},{"c":68.41,"h":68.48,"l":68.41,"n":11,"o":68.41,"t":"2026-09-30T15:00:00Z","v":1078,"vw":68.435797},{"c":68.35,"h":68.36,"l":68.35,"n":22,"o":68.35,"t":"2026-09-30T15:15:00Z","v":2504,"vw":68.35464},{"c":68.306,"h":68.35,"l":68.3,"n":25,"o":68.35,"t":"2026-09-30T15:30:00Z","v":2367,"vw":68.314715},{"c":68.27,"h":68.27,"l":68.165,"n":42,"o":68.24,"t":"2026-09-30T15:45:00Z","v":3966,"vw":68.205881},{"c":68.3201,"h":68.37,"l":68.24,"n":33,"o":68.24,"t":"2026-09-30T16:00:00Z","v":2447,"vw":68.310581},{"c":68.29,"h":68.33,"l":68.28,"n":20,"o":68.315,"t":"2026-09-30T16:15:00Z","v":2328,"vw":68.297294},{"c":68.36,"h":68.36,"l":68.2801,"n":19,"o":68.2801,"t":"2026-09-30T16:30:00Z","v":2299,"vw":68.328338},{"c":68.28,"h":68.32,"l":68.28,"n":6,"o":68.31,"t":"2026-09-30T17:00:00Z","v":900,"vw":68.305556},{"c":68.23,"h":68.245,"l":68.23,"n":3,"o":68.245,"t":"2026-09-30T17:15:00Z","v":868,"vw":68.242664},{"c":68.32,"h":68.325,"l":68.25,"n":12,"o":68.3,"t":"2026-09-30T17:30:00Z","v":692,"vw":68.2975},{"c":68.265,"h":68.31,"l":68.2516,"n":130,"o":68.27,"t":"2026-09-30T17:45:00Z","v":5693,"vw":68.276234},{"c":68.2201,"h":68.28,"l":68.2201,"n":11,"o":68.28,"t":"2026-09-30T18:00:00Z","v":998,"vw":68.248781},{"c":68.22,"h":68.3,"l":68.185,"n":16,"o":68.3,"t":"2026-09-30T18:15:00Z","v":1374,"vw":68.220291},{"c":68.2251,"h":68.2251,"l":68.2251,"n":4,"o":68.2251,"t":"2026-09-30T18:30:00Z","v":226,"vw":68.2251},{"c":68.225,"h":68.25,"l":68.225,"n":12,"o":68.24,"t":"2026-09-30T18:45:00Z","v":692,"vw":68.235},{"c":68.12,"h":68.12,"l":68.12,"n":2,"o":68.12,"t":"2026-09-30T19:00:00Z","v":200,"vw":68.12},{"c":68.1176,"h":68.13,"l":68.0988,"n":15,"o":68.115,"t":"2026-09-30T19:15:00Z","v":2719,"vw":68.113688},{"c":68.05,"h":68.1,"l":68.05,"n":28,"o":68.095,"t":"2026-09-30T19:30:00Z","v":1789,"vw":68.0852},{"c":67.8,"h":68.03,"l":67.8,"n":71,"o":68.03,"t":"2026-09-30T19:45:00Z","v":4552,"vw":67.947887},{"c":67.83,"h":67.83,"l":67.83,"n":10,"o":67.83,"t":"2026-09-30T20:00:00Z","v":123,"vw":67.83},{"c":67.64,"h":67.845,"l":67.64,"n":101,"o":67.69,"t":"2026-10-01T13:30:00Z","v":3891,"vw":67.713468},{"c":67.65,"h":67.78,"l":67.65,"n":11,"o":67.78,"t":"2026-10-01T13:45:00Z","v":449,"vw":67.716396},{"c":67.6,"h":67.605,"l":67.5,"n":30,"o":67.5,"t":"2026-10-01T14:00:00Z","v":1255,"vw":67.563049},{"c":67.64,"h":67.71,"l":67.625,"n":29,"o":67.685,"t":"2026-10-01T14:15:00Z","v":2828,"vw":67.654178},{"c":67.54,"h":67.64,"l":67.5,"n":55,"o":67.59,"t":"2026-10-01T14:30:00Z","v":7859,"vw":67.527444},{"c":67.45,"h":67.54,"l":67.325,"n":66,"o":67.54,"t":"2026-10-01T14:45:00Z","v":4862,"vw":67.428833},{"c":67.43,"h":67.45,"l":67.3108,"n":26,"o":67.45,"t":"2026-10-01T15:00:00Z","v":2127,"vw":67.387116},{"c":67.51,"h":67.51,"l":67.44,"n":11,"o":67.44,"t":"2026-10-01T15:15:00Z","v":576,"vw":67.465},{"c":67.53,"h":67.545,"l":67.47,"n":10,"o":67.47,"t":"2026-10-01T15:30:00Z","v":675,"vw":67.517513},{"c":67.56,"h":67.6,"l":67.47,"n":22,"o":67.6,"t":"2026-10-01T15:45:00Z","v":1295,"vw":67.542308},{"c":67.69,"h":67.69,"l":67.6679,"n":14,"o":67.6679,"t":"2026-10-01T16:00:00Z","v":634,"vw":67.678423},{"c":67.73,"h":67.76,"l":67.7,"n":9,"o":67.7,"t":"2026-10-01T16:15:00Z","v":419,"vw":67.73},{"c":67.8209,"h":67.89,"l":67.82,"n":14,"o":67.89,"t":"2026-10-01T16:30:00Z","v":1270,"vw":67.854416},{"c":67.81,"h":67.8422,"l":67.8,"n":8,"o":67.8422,"t":"2026-10-01T16:45:00Z","v":1147,"vw":67.835046},{"c":67.81,"h":67.83,"l":67.81,"n":9,"o":67.83,"t":"2026-10-01T17:00:00Z","v":726,"vw":67.815771},{"c":67.88,"h":67.95,"l":67.84,"n":16,"o":67.84,"t":"2026-10-01T17:15:00Z","v":2614,"vw":67.869338},{"c":67.95,"h":68,"l":67.9,"n":20,"o":67.9,"t":"2026-10-01T17:30:00Z","v":1396,"vw":67.939071},{"c":67.72,"h":68,"l":67.72,"n":101,"o":68,"t":"2026-10-01T17:45:00Z","v":1351,"vw":67.931641},{"c":67.72,"h":67.72,"l":67.65,"n":4,"o":67.65,"t":"2026-10-01T18:00:00Z","v":202,"vw":67.685},{"c":67.89,"h":67.92,"l":67.8501,"n":16,"o":67.882,"t":"2026-10-01T18:15:00Z","v":1813,"vw":67.893993},{"c":67.91,"h":68.02,"l":67.91,"n":16,"o":68.02,"t":"2026-10-01T18:30:00Z","v":1283,"vw":67.95175},{"c":67.9201,"h":67.9301,"l":67.8812,"n":23,"o":67.925,"t":"2026-10-01T18:45:00Z","v":1332,"vw":67.9148},{"c":67.98,"h":67.98,"l":67.89,"n":32,"o":67.945,"t":"2026-10-01T19:00:00Z","v":2214,"vw":67.944148},{"c":67.97,"h":68.03,"l":67.96,"n":31,"o":68,"t":"2026-10-01T19:15:00Z","v":2909,"vw":67.978716},{"c":67.975,"h":68.04,"l":67.975,"n":63,"o":68.04,"t":"2026-10-01T19:30:00Z","v":6499,"vw":68.00909},{"c":67.77,"h":67.97,"l":67.77,"n":89,"o":67.9588,"t":"2026-10-01T19:45:00Z","v":7523,"vw":67.884265},{"c":67.77,"h":67.77,"l":67.77,"n":9,"o":67.77,"t":"2026-10-01T20:00:00Z","v":205,"vw":67.77},{"c":68.3038,"h":68.4,"l":68.23,"n":130,"o":68.26,"t":"2026-10-02T13:30:00Z","v":4032,"vw":68.285836},{"c":68.22,"h":68.405,"l":68.22,"n":24,"o":68.405,"t":"2026-10-02T13:45:00Z","v":1526,"vw":68.371545},{"c":68.235,"h":68.27,"l":68.235,"n":8,"o":68.27,"t":"2026-10-02T14:00:00Z","v":704,"vw":68.257143},{"c":68.22,"h":68.25,"l":68.22,"n":9,"o":68.25,"t":"2026-10-02T14:15:00Z","v":490,"vw":68.229677},{"c":68.13,"h":68.1499,"l":68.13,"n":46,"o":68.1499,"t":"2026-10-02T14:30:00Z","v":3758,"vw":68.132115},{"c":68.32,"h":68.4287,"l":68.32,"n":15,"o":68.32,"t":"2026-10-02T14:45:00Z","v":709,"vw":68.336472},{"c":68.06,"h":68.24,"l":68.06,"n":7,"o":68.24,"t":"2026-10-02T15:00:00Z","v":839,"vw":68.132692},{"c":68.035,"h":68.055,"l":68,"n":11,"o":68,"t":"2026-10-02T15:15:00Z","v":720,"vw":68.028423},{"c":68.3585,"h":68.3585,"l":68.25,"n":6,"o":68.25,"t":"2026-10-02T15:30:00Z","v":563,"vw":68.335754},{"c":68.29,"h":68.29,"l":68.25,"n":11,"o":68.25,"t":"2026-10-02T15:45:00Z","v":557,"vw":68.269956},{"c":68.24,"h":68.29,"l":68.205,"n":7,"o":68.29,"t":"2026-10-02T16:00:00Z","v":1083,"vw":68.235363},{"c":68.08,"h":68.19,"l":68.08,"n":28,"o":68.165,"t":"2026-10-02T16:15:00Z","v":2346,"vw":68.154677},{"c":68.09,"h":68.09,"l":68.09,"n":11,"o":68.09,"t":"2026-10-02T16:30:00Z","v":309,"vw":68.09},{"c":68.1451,"h":68.1451,"l":68.13,"n":7,"o":68.13,"t":"2026-10-02T16:45:00Z","v":523,"vw":68.13395},{"c":68.08,"h":68.1927,"l":68.08,"n":12,"o":68.18,"t":"2026-10-02T17:00:00Z","v":947,"vw":68.14127},{"c":68.08,"h":68.08,"l":68.05,"n":9,"o":68.0699,"t":"2026-10-02T17:30:00Z","v":701,"vw":68.065065},{"c":68.125,"h":68.1701,"l":68.125,"n":7,"o":68.15,"t":"2026-10-02T17:45:00Z","v":1672,"vw":68.156391},{"c":68.16,"h":68.16,"l":68.13,"n":8,"o":68.1491,"t":"2026-10-02T18:00:00Z","v":612,"vw":68.14673},{"c":68.2,"h":68.23,"l":68.2,"n":12,"o":68.23,"t":"2026-10-02T18:30:00Z","v":764,"vw":68.214789},{"c":68.2022,"h":68.225,"l":68.2022,"n":4,"o":68.225,"t":"2026-10-02T18:45:00Z","v":274,"vw":68.214867},{"c":68.2,"h":68.25,"l":68.2,"n":36,"o":68.25,"t":"2026-10-02T19:00:00Z","v":2907,"vw":68.223371},{"c":68.23,"h":68.28,"l":68.21,"n":23,"o":68.2224,"t":"2026-10-02T19:15:00Z","v":2151,"vw":68.237339},{"c":68.18,"h":68.22,"l":68.1657,"n":37,"o":68.19,"t":"2026-10-02T19:30:00Z","v":2427,"vw":68.187907},{"c":68.05,"h":68.1,"l":68.045,"n":63,"o":68.09,"t":"2026-10-02T19:45:00Z","v":5216,"vw":68.076894},{"c":67.8409,"h":68.16,"l":67.8409,"n":136,"o":68.16,"t":"2026-10-05T13:30:00Z","v":2380,"vw":68.091326},{"c":67.925,"h":67.925,"l":67.925,"n":4,"o":67.925,"t":"2026-10-05T13:45:00Z","v":283,"vw":67.925},{"c":68.16,"h":68.195,"l":68.085,"n":30,"o":68.1,"t":"2026-10-05T14:00:00Z","v":1749,"vw":68.112842},{"c":68.645,"h":68.7,"l":68.45,"n":33,"o":68.45,"t":"2026-10-05T14:15:00Z","v":1866,"vw":68.632171},{"c":68.61,"h":68.61,"l":68.465,"n":48,"o":68.58,"t":"2026-10-05T14:30:00Z","v":4138,"vw":68.571189},{"c":68.6,"h":68.6,"l":68.59,"n":9,"o":68.59,"t":"2026-10-05T14:45:00Z","v":415,"vw":68.595},{"c":68.56,"h":68.595,"l":68.48,"n":22,"o":68.55,"t":"2026-10-05T15:00:00Z","v":1463,"vw":68.53566},{"c":68.54,"h":68.545,"l":68.51,"n":9,"o":68.545,"t":"2026-10-05T15:15:00Z","v":573,"vw":68.535973},{"c":68.7,"h":68.7,"l":68.5501,"n":24,"o":68.5501,"t":"2026-10-05T15:30:00Z","v":7636,"vw":68.571941},{"c":68.72,"h":68.76,"l":68.685,"n":33,"o":68.685,"t":"2026-10-05T15:45:00Z","v":8372,"vw":68.736872},{"c":68.735,"h":68.77,"l":68.735,"n":5,"o":68.77,"t":"2026-10-05T16:00:00Z","v":541,"vw":68.750054},{"c":68.82,"h":68.83,"l":68.775,"n":20,"o":68.775,"t":"2026-10-05T16:15:00Z","v":1464,"vw":68.797655},{"c":68.96,"h":68.96,"l":68.89,"n":13,"o":68.89,"t":"2026-10-05T16:30:00Z","v":3200,"vw":68.911268},{"c":68.95,"h":68.97,"l":68.91,"n":8,"o":68.91,"t":"2026-10-05T16:45:00Z","v":377,"vw":68.943333},{"c":68.91,"h":68.91,"l":68.91,"n":2,"o":68.91,"t":"2026-10-05T17:00:00Z","v":199,"vw":68.91},{"c":68.93,"h":68.93,"l":68.915,"n":12,"o":68.915,"t":"2026-10-05T17:30:00Z","v":841,"vw":68.92587},{"c":69.07,"h":69.07,"l":69,"n":129,"o":69,"t":"2026-10-05T17:45:00Z","v":2307,"vw":69.026529},{"c":69.13,"h":69.13,"l":69.04,"n":32,"o":69.07,"t":"2026-10-05T18:00:00Z","v":2723,"vw":69.086908},{"c":69.18,"h":69.18,"l":69.14,"n":21,"o":69.16,"t":"2026-10-05T18:15:00Z","v":5736,"vw":69.146866},{"c":69.145,"h":69.15,"l":69.13,"n":8,"o":69.15,"t":"2026-10-05T18:45:00Z","v":652,"vw":69.139453},{"c":69.23,"h":69.24,"l":69.14,"n":37,"o":69.17,"t":"2026-10-05T19:00:00Z","v":2964,"vw":69.198568},{"c":69.195,"h":69.25,"l":69.195,"n":46,"o":69.225,"t":"2026-10-05T19:15:00Z","v":3783,"vw":69.216779},{"c":69.08,"h":69.145,"l":69.0694,"n":36,"o":69.145,"t":"2026-10-05T19:30:00Z","v":2182,"vw":69.085815},{"c":68.89,"h":69.09,"l":68.89,"n":80,"o":69.09,"t":"2026-10-05T19:45:00Z","v":5236,"vw":68.956452},{"c":68.88,"h":68.88,"l":68.88,"n":11,"o":68.88,"t":"2026-10-05T20:00:00Z","v":148,"vw":68.88},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-06T13:00:00Z","v":225,"vw":69.9},{"c":69.39,"h":69.535,"l":69.01,"n":130,"o":69.09,"t":"2026-10-06T13:30:00Z","v":7363,"vw":69.297125},{"c":69.45,"h":69.46,"l":69.45,"n":14,"o":69.46,"t":"2026-10-06T13:45:00Z","v":561,"vw":69.458},{"c":69.39,"h":69.51,"l":69.39,"n":13,"o":69.51,"t":"2026-10-06T14:00:00Z","v":5834,"vw":69.457979},{"c":69.05,"h":69.3635,"l":69.05,"n":13,"o":69.35,"t":"2026-10-06T14:15:00Z","v":857,"vw":69.259311},{"c":69.1,"h":69.2,"l":69.1,"n":32,"o":69.16,"t":"2026-10-06T14:30:00Z","v":11998,"vw":69.169486},{"c":69.3263,"h":69.3263,"l":69.22,"n":21,"o":69.22,"t":"2026-10-06T15:00:00Z","v":3198,"vw":69.264811},{"c":69.475,"h":69.475,"l":69.41,"n":22,"o":69.41,"t":"2026-10-06T15:15:00Z","v":7300,"vw":69.449515},{"c":69.49,"h":69.49,"l":69.45,"n":17,"o":69.49,"t":"2026-10-06T15:30:00Z","v":2394,"vw":69.475189},{"c":69.455,"h":69.4751,"l":69.455,"n":4,"o":69.4751,"t":"2026-10-06T15:45:00Z","v":365,"vw":69.463583},{"c":69.47,"h":69.49,"l":69.47,"n":7,"o":69.49,"t":"2026-10-06T16:00:00Z","v":508,"vw":69.475025},{"c":69.425,"h":69.425,"l":69.425,"n":1,"o":69.425,"t":"2026-10-06T16:15:00Z","v":100,"vw":69.425},{"c":69.3801,"h":69.44,"l":69.3801,"n":6,"o":69.41,"t":"2026-10-06T16:30:00Z","v":404,"vw":69.402777},{"c":69.34,"h":69.34,"l":69.34,"n":1,"o":69.34,"t":"2026-10-06T16:45:00Z","v":100,"vw":69.34},{"c":69.4,"h":69.4,"l":69.35,"n":12,"o":69.35,"t":"2026-10-06T17:00:00Z","v":1522,"vw":69.359503},{"c":69.31,"h":69.365,"l":69.29,"n":26,"o":69.365,"t":"2026-10-06T17:15:00Z","v":1368,"vw":69.314286},{"c":69.3,"h":69.3,"l":69.25,"n":15,"o":69.25,"t":"2026-10-06T17:45:00Z","v":714,"vw":69.278723},{"c":69.25,"h":69.325,"l":69.25,"n":8,"o":69.325,"t":"2026-10-06T18:00:00Z","v":1240,"vw":69.310169},{"c":69.11,"h":69.2328,"l":69.11,"n":14,"o":69.2328,"t":"2026-10-06T18:15:00Z","v":975,"vw":69.15287},{"c":69.08,"h":69.12,"l":69.08,"n":5,"o":69.12,"t":"2026-10-06T18:30:00Z","v":419,"vw":69.1},{"c":69.07,"h":69.0701,"l":69.0697,"n":8,"o":69.0701,"t":"2026-10-06T18:45:00Z","v":431,"vw":69.069945},{"c":69.09,"h":69.11,"l":69.08,"n":32,"o":69.11,"t":"2026-10-06T19:00:00Z","v":2226,"vw":69.095661},{"c":69.09,"h":69.14,"l":69.09,"n":73,"o":69.1,"t":"2026-10-06T19:15:00Z","v":3869,"vw":69.116613},{"c":69.1,"h":69.12,"l":69.07,"n":66,"o":69.1,"t":"2026-10-06T19:30:00Z","v":2711,"vw":69.088586},{"c":69.14,"h":69.1897,"l":69.05,"n":75,"o":69.055,"t":"2026-10-06T19:45:00Z","v":4730,"vw":69.139676},{"c":69.14,"h":69.14,"l":69.14,"n":10,"o":69.14,"t":"2026-10-06T20:00:00Z","v":1139,"vw":69.14},{"c":69.16,"h":69.16,"l":69.16,"n":1,"o":69.16,"t":"2026-10-07T12:45:00Z","v":140,"vw":69.16},{"c":69,"h":69,"l":69,"n":3,"o":69,"t":"2026-10-07T13:00:00Z","v":142,"vw":69},{"c":68.72,"h":68.79,"l":68.64,"n":78,"o":68.79,"t":"2026-10-07T13:30:00Z","v":3165,"vw":68.777547},{"c":68.46,"h":68.46,"l":68.46,"n":6,"o":68.46,"t":"2026-10-07T13:45:00Z","v":191,"vw":68.46},{"c":67.855,"h":67.88,"l":67.8173,"n":9,"o":67.855,"t":"2026-10-07T14:15:00Z","v":749,"vw":67.83938},{"c":67.7821,"h":67.83,"l":67.7821,"n":6,"o":67.83,"t":"2026-10-07T14:30:00Z","v":492,"vw":67.794382},{"c":67.67,"h":67.67,"l":67.51,"n":50,"o":67.6,"t":"2026-10-07T14:45:00Z","v":2850,"vw":67.587414},{"c":67.63,"h":67.63,"l":67.58,"n":15,"o":67.58,"t":"2026-10-07T15:00:00Z","v":981,"vw":67.605},{"c":67.63,"h":67.6799,"l":67.57,"n":28,"o":67.6799,"t":"2026-10-07T15:15:00Z","v":3246,"vw":67.603879},{"c":67.6925,"h":67.6925,"l":67.61,"n":9,"o":67.665,"t":"2026-10-07T15:30:00Z","v":1103,"vw":67.677818},{"c":67.785,"h":67.785,"l":67.69,"n":8,"o":67.69,"t":"2026-10-07T15:45:00Z","v":1469,"vw":67.771553},{"c":67.84,"h":67.84,"l":67.78,"n":17,"o":67.82,"t":"2026-10-07T16:00:00Z","v":1071,"vw":67.806556},{"c":67.885,"h":67.885,"l":67.8401,"n":10,"o":67.8401,"t":"2026-10-07T16:15:00Z","v":1588,"vw":67.87558},{"c":67.82,"h":67.94,"l":67.82,"n":19,"o":67.94,"t":"2026-10-07T16:30:00Z","v":1626,"vw":67.886236},{"c":67.83,"h":67.844,"l":67.76,"n":11,"o":67.844,"t":"2026-10-07T16:45:00Z","v":1014,"vw":67.818126},{"c":67.925,"h":67.925,"l":67.87,"n":2,"o":67.87,"t":"2026-10-07T17:00:00Z","v":200,"vw":67.8975},{"c":67.9751,"h":67.9751,"l":67.9751,"n":3,"o":67.9751,"t":"2026-10-07T17:15:00Z","v":244,"vw":67.9751},{"c":67.92,"h":67.925,"l":67.9091,"n":6,"o":67.9091,"t":"2026-10-07T17:30:00Z","v":602,"vw":67.917385},{"c":67.8601,"h":67.9499,"l":67.8601,"n":7,"o":67.9499,"t":"2026-10-07T17:45:00Z","v":934,"vw":67.921701},{"c":67.8101,"h":67.91,"l":67.8101,"n":7,"o":67.91,"t":"2026-10-07T18:00:00Z","v":2158,"vw":67.814857},{"c":67.78,"h":67.83,"l":67.78,"n":18,"o":67.83,"t":"2026-10-07T18:15:00Z","v":1722,"vw":67.801729},{"c":67.7851,"h":67.81,"l":67.7851,"n":5,"o":67.81,"t":"2026-10-07T18:30:00Z","v":322,"vw":67.802095},{"c":67.85,"h":67.85,"l":67.825,"n":7,"o":67.83,"t":"2026-10-07T18:45:00Z","v":548,"vw":67.831368},{"c":67.85,"h":67.86,"l":67.82,"n":14,"o":67.86,"t":"2026-10-07T19:00:00Z","v":3086,"vw":67.824828},{"c":67.83,"h":67.83,"l":67.8199,"n":17,"o":67.82,"t":"2026-10-07T19:15:00Z","v":2559,"vw":67.821346},{"c":67.82,"h":67.852,"l":67.79,"n":30,"o":67.8516,"t":"2026-10-07T19:30:00Z","v":9405,"vw":67.838117},{"c":67.84,"h":67.89,"l":67.8,"n":118,"o":67.82,"t":"2026-10-07T19:45:00Z","v":10583,"vw":67.832453},{"c":67.86,"h":67.86,"l":67.86,"n":11,"o":67.86,"t":"2026-10-07T20:00:00Z","v":3574,"vw":67.86},{"c":67.29,"h":67.65,"l":67.28,"n":105,"o":67.64,"t":"2026-10-08T13:30:00Z","v":7136,"vw":67.585992},{"c":67.61,"h":67.6173,"l":67.31,"n":26,"o":67.37,"t":"2026-10-08T13:45:00Z","v":2881,"vw":67.526321},{"c":67.4465,"h":67.61,"l":67.4,"n":54,"o":67.61,"t":"2026-10-08T14:00:00Z","v":14862,"vw":67.483783},{"c":67.2901,"h":67.375,"l":67.2901,"n":7,"o":67.375,"t":"2026-10-08T14:15:00Z","v":1800,"vw":67.364712},{"c":67.33,"h":67.34,"l":67.3,"n":29,"o":67.34,"t":"2026-10-08T14:30:00Z","v":9056,"vw":67.31332},{"c":67.26,"h":67.295,"l":67.22,"n":12,"o":67.295,"t":"2026-10-08T14:45:00Z","v":888,"vw":67.262368},{"c":67.25,"h":67.25,"l":67.22,"n":14,"o":67.22,"t":"2026-10-08T15:00:00Z","v":754,"vw":67.237455},{"c":67.12,"h":67.14,"l":67.07,"n":64,"o":67.14,"t":"2026-10-08T15:15:00Z","v":7372,"vw":67.088027},{"c":67.2301,"h":67.24,"l":67.23,"n":9,"o":67.24,"t":"2026-10-08T15:30:00Z","v":614,"vw":67.234458},{"c":67.38,"h":67.38,"l":67.275,"n":11,"o":67.3,"t":"2026-10-08T15:45:00Z","v":630,"vw":67.334234},{"c":67.355,"h":67.385,"l":67.355,"n":9,"o":67.385,"t":"2026-10-08T16:00:00Z","v":429,"vw":67.370873},{"c":67.39,"h":67.63,"l":67.39,"n":17,"o":67.4,"t":"2026-10-08T16:15:00Z","v":1431,"vw":67.53},{"c":67.52,"h":67.52,"l":67.425,"n":22,"o":67.425,"t":"2026-10-08T16:30:00Z","v":2296,"vw":67.503129},{"c":67.655,"h":67.655,"l":67.4514,"n":22,"o":67.46,"t":"2026-10-08T16:45:00Z","v":1354,"vw":67.571486},{"c":67.6203,"h":67.6203,"l":67.615,"n":11,"o":67.615,"t":"2026-10-08T17:00:00Z","v":503,"vw":67.616705},{"c":67.6969,"h":67.6969,"l":67.6871,"n":6,"o":67.6871,"t":"2026-10-08T17:15:00Z","v":819,"vw":67.694432},{"c":68,"h":68,"l":67.7989,"n":24,"o":67.7989,"t":"2026-10-08T17:30:00Z","v":1736,"vw":67.90175},{"c":67.948,"h":68.02,"l":67.948,"n":17,"o":67.9729,"t":"2026-10-08T17:45:00Z","v":3841,"vw":67.994289},{"c":67.95,"h":67.95,"l":67.95,"n":5,"o":67.95,"t":"2026-10-08T18:00:00Z","v":274,"vw":67.95},{"c":67.9124,"h":67.96,"l":67.9124,"n":7,"o":67.96,"t":"2026-10-08T18:15:00Z","v":290,"vw":67.935848},{"c":67.8868,"h":67.908,"l":67.87,"n":23,"o":67.908,"t":"2026-10-08T18:45:00Z","v":1269,"vw":67.88292},{"c":67.935,"h":67.935,"l":67.9111,"n":8,"o":67.9111,"t":"2026-10-08T19:00:00Z","v":609,"vw":67.916423},{"c":68.0669,"h":68.1,"l":68.055,"n":22,"o":68.055,"t":"2026-10-08T19:15:00Z","v":1420,"vw":68.076014},{"c":68.1,"h":68.1,"l":68.06,"n":27,"o":68.06,"t":"2026-10-08T19:30:00Z","v":1697,"vw":68.089579},{"c":68.15,"h":68.185,"l":68.08,"n":61,"o":68.13,"t":"2026-10-08T19:45:00Z","v":5870,"vw":68.147284},{"c":68.5,"h":68.5,"l":68.15,"n":12,"o":68.15,"t":"2026-10-08T20:00:00Z","v":305,"vw":68.287255},{"c":68.4095,"h":68.4095,"l":68.385,"n":55,"o":68.4,"t":"2026-10-09T13:30:00Z","v":2098,"vw":68.400044},{"c":68.4576,"h":68.4614,"l":68.45,"n":21,"o":68.46,"t":"2026-10-09T14:00:00Z","v":981,"vw":68.457393},{"c":68.33,"h":68.5,"l":68.33,"n":17,"o":68.45,"t":"2026-10-09T14:15:00Z","v":1568,"vw":68.479907},{"c":68.2801,"h":68.32,"l":68.2801,"n":7,"o":68.32,"t":"2026-10-09T14:30:00Z","v":910,"vw":68.304709},{"c":68.36,"h":68.36,"l":68.35,"n":13,"o":68.36,"t":"2026-10-09T14:45:00Z","v":698,"vw":68.358258},{"c":68.4065,"h":68.41,"l":68.36,"n":28,"o":68.36,"t":"2026-10-09T15:00:00Z","v":1396,"vw":68.393257},{"c":68.62,"h":68.64,"l":68.61,"n":9,"o":68.62,"t":"2026-10-09T15:15:00Z","v":684,"vw":68.623165},{"c":68.56,"h":68.61,"l":68.56,"n":13,"o":68.61,"t":"2026-10-09T15:30:00Z","v":765,"vw":68.588343},{"c":68.55,"h":68.55,"l":68.55,"n":4,"o":68.55,"t":"2026-10-09T15:45:00Z","v":244,"vw":68.55},{"c":68.56,"h":68.604,"l":68.56,"n":10,"o":68.604,"t":"2026-10-09T16:00:00Z","v":539,"vw":68.575815},{"c":68.54,"h":68.555,"l":68.54,"n":9,"o":68.54,"t":"2026-10-09T16:15:00Z","v":1462,"vw":68.542992},{"c":68.6144,"h":68.6144,"l":68.587,"n":3,"o":68.587,"t":"2026-10-09T16:30:00Z","v":244,"vw":68.598276},{"c":68.58,"h":68.58,"l":68.57,"n":45,"o":68.58,"t":"2026-10-09T16:45:00Z","v":2956,"vw":68.574574},{"c":68.62,"h":68.67,"l":68.59,"n":17,"o":68.59,"t":"2026-10-09T17:00:00Z","v":1957,"vw":68.635629},{"c":68.64,"h":68.64,"l":68.6126,"n":10,"o":68.6126,"t":"2026-10-09T17:15:00Z","v":714,"vw":68.635433},{"c":68.65,"h":68.65,"l":68.65,"n":6,"o":68.65,"t":"2026-10-09T17:30:00Z","v":303,"vw":68.65},{"c":68.715,"h":68.728,"l":68.7,"n":75,"o":68.7,"t":"2026-10-09T17:45:00Z","v":685,"vw":68.715797},{"c":68.74,"h":68.77,"l":68.71,"n":13,"o":68.71,"t":"2026-10-09T18:00:00Z","v":815,"vw":68.731724},{"c":68.75,"h":68.75,"l":68.75,"n":10,"o":68.75,"t":"2026-10-09T18:15:00Z","v":426,"vw":68.75},{"c":68.7561,"h":68.7561,"l":68.72,"n":15,"o":68.72,"t":"2026-10-09T18:30:00Z","v":989,"vw":68.734888},{"c":68.735,"h":68.81,"l":68.735,"n":13,"o":68.76,"t":"2026-10-09T18:45:00Z","v":787,"vw":68.778514},{"c":68.72,"h":68.7346,"l":68.72,"n":10,"o":68.7346,"t":"2026-10-09T19:00:00Z","v":592,"vw":68.730404},{"c":68.7,"h":68.705,"l":68.6922,"n":4,"o":68.6922,"t":"2026-10-09T19:15:00Z","v":1155,"vw":68.697421},{"c":68.6951,"h":68.72,"l":68.6601,"n":43,"o":68.6601,"t":"2026-10-09T19:30:00Z","v":3023,"vw":68.686987},{"c":68.58,"h":68.675,"l":68.57,"n":119,"o":68.675,"t":"2026-10-09T19:45:00Z","v":5734,"vw":68.59321},{"c":68.59,"h":68.59,"l":68.59,"n":9,"o":68.59,"t":"2026-10-09T20:00:00Z","v":3570,"vw":68.59},{"c":68.1737,"h":68.1737,"l":68.1737,"n":1,"o":68.1737,"t":"2026-10-09T21:00:00Z","v":200,"vw":68.1737},{"c":69.18,"h":69.18,"l":69.18,"n":1,"o":69.18,"t":"2026-10-12T11:00:00Z","v":100,"vw":69.18},{"c":68.5639,"h":68.61,"l":68.5,"n":135,"o":68.59,"t":"2026-10-12T13:30:00Z","v":3884,"vw":68.589858},{"c":68.5,"h":68.565,"l":68.47,"n":12,"o":68.47,"t":"2026-10-12T13:45:00Z","v":552,"vw":68.503492},{"c":68.66,"h":68.66,"l":68.53,"n":19,"o":68.53,"t":"2026-10-12T14:00:00Z","v":226,"vw":68.595},{"c":68.7,"h":68.7,"l":68.65,"n":7,"o":68.65,"t":"2026-10-12T14:15:00Z","v":503,"vw":68.684663},{"c":68.9593,"h":68.9593,"l":68.86,"n":4,"o":68.86,"t":"2026-10-12T14:30:00Z","v":451,"vw":68.895464},{"c":69,"h":69,"l":68.9076,"n":17,"o":68.9076,"t":"2026-10-12T14:45:00Z","v":1187,"vw":68.964955},{"c":68.945,"h":68.98,"l":68.945,"n":14,"o":68.98,"t":"2026-10-12T15:00:00Z","v":1317,"vw":68.963315},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-10-12T15:15:00Z","v":122,"vw":69},{"c":69.045,"h":69.08,"l":68.98,"n":38,"o":69.08,"t":"2026-10-12T15:30:00Z","v":4099,"vw":69.064384},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-12T15:45:00Z","v":110,"vw":68.99},{"c":68.945,"h":68.98,"l":68.92,"n":12,"o":68.9318,"t":"2026-10-12T16:00:00Z","v":1933,"vw":68.938766},{"c":68.89,"h":69.0035,"l":68.89,"n":18,"o":68.99,"t":"2026-10-12T16:15:00Z","v":1972,"vw":68.958153},{"c":68.93,"h":68.9373,"l":68.8701,"n":10,"o":68.8701,"t":"2026-10-12T16:30:00Z","v":1067,"vw":68.90573},{"c":68.94,"h":68.94,"l":68.89,"n":3,"o":68.89,"t":"2026-10-12T16:45:00Z","v":259,"vw":68.916636},{"c":68.945,"h":68.95,"l":68.93,"n":12,"o":68.935,"t":"2026-10-12T17:00:00Z","v":810,"vw":68.938132},{"c":68.9687,"h":68.9687,"l":68.92,"n":5,"o":68.94,"t":"2026-10-12T17:15:00Z","v":418,"vw":68.942631},{"c":68.96,"h":68.965,"l":68.9401,"n":4,"o":68.965,"t":"2026-10-12T17:30:00Z","v":1112,"vw":68.959821},{"c":68.95,"h":68.97,"l":68.95,"n":118,"o":68.97,"t":"2026-10-12T17:45:00Z","v":606,"vw":68.9625},{"c":68.94,"h":68.94,"l":68.94,"n":7,"o":68.94,"t":"2026-10-12T18:00:00Z","v":344,"vw":68.94},{"c":68.86,"h":68.903,"l":68.85,"n":13,"o":68.903,"t":"2026-10-12T18:15:00Z","v":3138,"vw":68.878348},{"c":68.8985,"h":68.8985,"l":68.8301,"n":16,"o":68.86,"t":"2026-10-12T18:30:00Z","v":2969,"vw":68.885177},{"c":68.83,"h":68.8755,"l":68.81,"n":13,"o":68.8755,"t":"2026-10-12T18:45:00Z","v":1265,"vw":68.839546},{"c":68.85,"h":68.85,"l":68.81,"n":6,"o":68.81,"t":"2026-10-12T19:00:00Z","v":348,"vw":68.823986},{"c":68.845,"h":68.845,"l":68.84,"n":4,"o":68.84,"t":"2026-10-12T19:15:00Z","v":318,"vw":68.843333},{"c":68.77,"h":68.77,"l":68.71,"n":17,"o":68.73,"t":"2026-10-12T19:30:00Z","v":3169,"vw":68.739854},{"c":68.81,"h":68.81,"l":68.77,"n":31,"o":68.81,"t":"2026-10-12T19:45:00Z","v":3347,"vw":68.796077},{"c":68.79,"h":68.79,"l":68.79,"n":10,"o":68.79,"t":"2026-10-12T20:00:00Z","v":172,"vw":68.79},{"c":69.02,"h":69.265,"l":68.92,"n":98,"o":68.92,"t":"2026-10-13T13:30:00Z","v":4266,"vw":69.084418},{"c":68.58,"h":69.04,"l":68.58,"n":46,"o":69.04,"t":"2026-10-13T13:45:00Z","v":1634,"vw":68.849609},{"c":68.61,"h":68.62,"l":68.54,"n":45,"o":68.54,"t":"2026-10-13T14:00:00Z","v":3247,"vw":68.58318},{"c":68.64,"h":68.64,"l":68.5301,"n":46,"o":68.62,"t":"2026-10-13T14:15:00Z","v":2207,"vw":68.585797},{"c":68.64,"h":68.6582,"l":68.6201,"n":45,"o":68.64,"t":"2026-10-13T14:30:00Z","v":4810,"vw":68.641454},{"c":68.65,"h":68.65,"l":68.61,"n":11,"o":68.61,"t":"2026-10-13T14:45:00Z","v":558,"vw":68.632899},{"c":68.7688,"h":68.7688,"l":68.7372,"n":11,"o":68.7454,"t":"2026-10-13T15:00:00Z","v":1158,"vw":68.74866},{"c":68.7,"h":68.745,"l":68.7,"n":7,"o":68.745,"t":"2026-10-13T15:15:00Z","v":402,"vw":68.715},{"c":68.61,"h":68.6799,"l":68.6,"n":30,"o":68.6799,"t":"2026-10-13T15:30:00Z","v":1265,"vw":68.625477},{"c":68.61,"h":68.61,"l":68.54,"n":43,"o":68.56,"t":"2026-10-13T15:45:00Z","v":2546,"vw":68.569582},{"c":68.686,"h":68.72,"l":68.58,"n":16,"o":68.61,"t":"2026-10-13T16:00:00Z","v":1355,"vw":68.641471},{"c":68.78,"h":68.78,"l":68.73,"n":15,"o":68.73,"t":"2026-10-13T16:15:00Z","v":3211,"vw":68.742983},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-10-13T16:30:00Z","v":100,"vw":68.84},{"c":68.915,"h":68.915,"l":68.915,"n":6,"o":68.915,"t":"2026-10-13T16:45:00Z","v":409,"vw":68.915},{"c":68.91,"h":68.93,"l":68.9,"n":13,"o":68.9,"t":"2026-10-13T17:00:00Z","v":777,"vw":68.906667},{"c":68.9107,"h":68.9108,"l":68.86,"n":19,"o":68.88,"t":"2026-10-13T17:15:00Z","v":2024,"vw":68.896791},{"c":68.95,"h":68.99,"l":68.95,"n":14,"o":68.96,"t":"2026-10-13T17:30:00Z","v":1114,"vw":68.959159},{"c":68.93,"h":68.99,"l":68.93,"n":48,"o":68.99,"t":"2026-10-13T17:45:00Z","v":295,"vw":68.965},{"c":69.12,"h":69.12,"l":69,"n":16,"o":69,"t":"2026-10-13T18:00:00Z","v":635,"vw":69.053723},{"c":69.09,"h":69.09,"l":69.04,"n":7,"o":69.08,"t":"2026-10-13T18:15:00Z","v":2436,"vw":69.044527},{"c":69.12,"h":69.12,"l":69.07,"n":9,"o":69.07,"t":"2026-10-13T18:30:00Z","v":1495,"vw":69.074483},{"c":69.1001,"h":69.12,"l":69.085,"n":8,"o":69.12,"t":"2026-10-13T18:45:00Z","v":1091,"vw":69.096713},{"c":69.1802,"h":69.1802,"l":69.1,"n":12,"o":69.11,"t":"2026-10-13T19:00:00Z","v":1416,"vw":69.15743},{"c":69.14,"h":69.21,"l":69.13,"n":27,"o":69.21,"t":"2026-10-13T19:15:00Z","v":1993,"vw":69.158177},{"c":69.095,"h":69.1799,"l":69.095,"n":39,"o":69.175,"t":"2026-10-13T19:30:00Z","v":1585,"vw":69.134422},{"c":69.07,"h":69.155,"l":69.07,"n":70,"o":69.155,"t":"2026-10-13T19:45:00Z","v":3118,"vw":69.101752},{"c":69.195,"h":69.2766,"l":68.69,"n":154,"o":68.82,"t":"2026-10-14T13:30:00Z","v":11465,"vw":68.92209},{"c":69.18,"h":69.22,"l":69.14,"n":18,"o":69.14,"t":"2026-10-14T13:45:00Z","v":615,"vw":69.187619},{"c":68.88,"h":68.9251,"l":68.775,"n":76,"o":68.775,"t":"2026-10-14T14:00:00Z","v":4274,"vw":68.878061},{"c":68.83,"h":68.86,"l":68.8,"n":16,"o":68.83,"t":"2026-10-14T14:15:00Z","v":1043,"vw":68.826388},{"c":68.868,"h":68.89,"l":68.84,"n":7,"o":68.86,"t":"2026-10-14T14:30:00Z","v":786,"vw":68.860215},{"c":68.7805,"h":68.83,"l":68.7805,"n":14,"o":68.83,"t":"2026-10-14T14:45:00Z","v":1468,"vw":68.792797},{"c":68.79,"h":68.855,"l":68.765,"n":9,"o":68.765,"t":"2026-10-14T15:00:00Z","v":679,"vw":68.798228},{"c":68.85,"h":68.85,"l":68.79,"n":10,"o":68.79,"t":"2026-10-14T15:15:00Z","v":917,"vw":68.811103},{"c":68.8,"h":68.83,"l":68.8,"n":10,"o":68.83,"t":"2026-10-14T15:30:00Z","v":608,"vw":68.823802},{"c":68.6575,"h":68.71,"l":68.6575,"n":24,"o":68.695,"t":"2026-10-14T15:45:00Z","v":1052,"vw":68.689851},{"c":68.8,"h":68.8,"l":68.8,"n":5,"o":68.8,"t":"2026-10-14T16:00:00Z","v":1150,"vw":68.8},{"c":68.76,"h":68.76,"l":68.701,"n":22,"o":68.74,"t":"2026-10-14T16:15:00Z","v":3045,"vw":68.729488},{"c":68.78,"h":68.8399,"l":68.78,"n":16,"o":68.7801,"t":"2026-10-14T16:30:00Z","v":743,"vw":68.799131},{"c":68.845,"h":68.869,"l":68.785,"n":16,"o":68.8399,"t":"2026-10-14T16:45:00Z","v":1738,"vw":68.816931},{"c":68.84,"h":68.855,"l":68.7901,"n":8,"o":68.84,"t":"2026-10-14T17:00:00Z","v":1593,"vw":68.839617},{"c":68.855,"h":68.855,"l":68.785,"n":14,"o":68.785,"t":"2026-10-14T17:15:00Z","v":2670,"vw":68.830957},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-14T17:30:00Z","v":367,"vw":68.85},{"c":68.7897,"h":68.7897,"l":68.745,"n":5,"o":68.745,"t":"2026-10-14T18:00:00Z","v":1635,"vw":68.785018},{"c":68.865,"h":68.865,"l":68.865,"n":2,"o":68.865,"t":"2026-10-14T18:30:00Z","v":165,"vw":68.865},{"c":68.92,"h":68.93,"l":68.875,"n":20,"o":68.93,"t":"2026-10-14T18:45:00Z","v":1587,"vw":68.905684},{"c":68.99,"h":68.99,"l":68.95,"n":5,"o":68.95,"t":"2026-10-14T19:00:00Z","v":463,"vw":68.962308},{"c":69.03,"h":69.0551,"l":69.03,"n":8,"o":69.05,"t":"2026-10-14T19:15:00Z","v":3020,"vw":69.033239},{"c":69.09,"h":69.09,"l":69.04,"n":28,"o":69.04,"t":"2026-10-14T19:30:00Z","v":1928,"vw":69.069423},{"c":69.19,"h":69.21,"l":69.045,"n":105,"o":69.095,"t":"2026-10-14T19:45:00Z","v":5537,"vw":69.121922},{"c":69.19,"h":69.19,"l":69.19,"n":10,"o":69.19,"t":"2026-10-14T20:00:00Z","v":291,"vw":69.19},{"c":69.9298,"h":70.13,"l":69.48,"n":121,"o":69.77,"t":"2026-10-15T13:30:00Z","v":8054,"vw":69.863279},{"c":70.02,"h":70.065,"l":69.79,"n":52,"o":69.79,"t":"2026-10-15T13:45:00Z","v":2475,"vw":70.006278},{"c":70.17,"h":70.25,"l":70.03,"n":38,"o":70.03,"t":"2026-10-15T14:00:00Z","v":2046,"vw":70.149951},{"c":69.97,"h":70.12,"l":69.97,"n":10,"o":70.12,"t":"2026-10-15T14:15:00Z","v":438,"vw":70.041429},{"c":70.08,"h":70.08,"l":69.96,"n":16,"o":69.96,"t":"2026-10-15T14:30:00Z","v":576,"vw":70.057654},{"c":70.095,"h":70.095,"l":70.04,"n":11,"o":70.06,"t":"2026-10-15T14:45:00Z","v":552,"vw":70.056008},{"c":70.3,"h":70.3,"l":70.22,"n":5,"o":70.22,"t":"2026-10-15T15:00:00Z","v":836,"vw":70.230465},{"c":70.23,"h":70.3,"l":70.23,"n":6,"o":70.3,"t":"2026-10-15T15:15:00Z","v":233,"vw":70.265},{"c":70.1,"h":70.16,"l":70.0501,"n":21,"o":70.16,"t":"2026-10-15T15:30:00Z","v":1438,"vw":70.109852},{"c":70.05,"h":70.128,"l":70.05,"n":17,"o":70.128,"t":"2026-10-15T15:45:00Z","v":730,"vw":70.091562},{"c":69.99,"h":69.99,"l":69.99,"n":9,"o":69.99,"t":"2026-10-15T16:00:00Z","v":387,"vw":69.99},{"c":70.09,"h":70.09,"l":69.94,"n":33,"o":69.94,"t":"2026-10-15T16:15:00Z","v":1958,"vw":70.002976},{"c":70.04,"h":70.1,"l":70.01,"n":24,"o":70.09,"t":"2026-10-15T16:30:00Z","v":1926,"vw":70.069671},{"c":70.06,"h":70.06,"l":70.06,"n":2,"o":70.06,"t":"2026-10-15T16:45:00Z","v":501,"vw":70.06},{"c":70.055,"h":70.1,"l":70.055,"n":10,"o":70.1,"t":"2026-10-15T17:00:00Z","v":495,"vw":70.066057},{"c":70.17,"h":70.17,"l":70.16,"n":2,"o":70.16,"t":"2026-10-15T17:30:00Z","v":288,"vw":70.166528},{"c":70.122,"h":70.13,"l":70.105,"n":10,"o":70.13,"t":"2026-10-15T17:45:00Z","v":423,"vw":70.118178},{"c":70.0791,"h":70.19,"l":70.0791,"n":12,"o":70.14,"t":"2026-10-15T18:15:00Z","v":2289,"vw":70.164522},{"c":70.09,"h":70.1,"l":70.07,"n":22,"o":70.09,"t":"2026-10-15T18:30:00Z","v":2413,"vw":70.082299},{"c":70.085,"h":70.085,"l":70.05,"n":12,"o":70.05,"t":"2026-10-15T18:45:00Z","v":635,"vw":70.063416},{"c":70.195,"h":70.21,"l":70.17,"n":10,"o":70.185,"t":"2026-10-15T19:00:00Z","v":605,"vw":70.191538},{"c":70.16,"h":70.2,"l":70.16,"n":14,"o":70.165,"t":"2026-10-15T19:15:00Z","v":1327,"vw":70.179025},{"c":70.11,"h":70.19,"l":70.11,"n":23,"o":70.19,"t":"2026-10-15T19:30:00Z","v":1163,"vw":70.133772},{"c":70.21,"h":70.21,"l":70,"n":159,"o":70.145,"t":"2026-10-15T19:45:00Z","v":8968,"vw":70.150836},{"c":70.18,"h":70.18,"l":70.18,"n":10,"o":70.18,"t":"2026-10-15T20:00:00Z","v":481,"vw":70.18},{"c":71,"h":71,"l":70.33,"n":91,"o":70.33,"t":"2026-10-16T13:30:00Z","v":2609,"vw":70.531534},{"c":71.06,"h":71.06,"l":71.0071,"n":14,"o":71.0071,"t":"2026-10-16T13:45:00Z","v":423,"vw":71.037958},{"c":70.55,"h":71,"l":70.55,"n":14,"o":71,"t":"2026-10-16T14:00:00Z","v":557,"vw":70.809854},{"c":70.74,"h":70.77,"l":70.6952,"n":7,"o":70.6952,"t":"2026-10-16T14:15:00Z","v":985,"vw":70.757148},{"c":70.5,"h":70.65,"l":70.5,"n":24,"o":70.63,"t":"2026-10-16T14:30:00Z","v":1647,"vw":70.615848},{"c":70.53,"h":70.545,"l":70.48,"n":19,"o":70.505,"t":"2026-10-16T14:45:00Z","v":2326,"vw":70.496823},{"c":70.42,"h":70.425,"l":70.42,"n":7,"o":70.425,"t":"2026-10-16T15:00:00Z","v":524,"vw":70.421481},{"c":70.245,"h":70.38,"l":70.245,"n":27,"o":70.38,"t":"2026-10-16T15:15:00Z","v":2991,"vw":70.307276},{"c":70.08,"h":70.17,"l":70.08,"n":12,"o":70.17,"t":"2026-10-16T15:45:00Z","v":795,"vw":70.135781},{"c":70.155,"h":70.155,"l":70.07,"n":8,"o":70.07,"t":"2026-10-16T16:00:00Z","v":714,"vw":70.102692},{"c":70.2047,"h":70.2047,"l":70.18,"n":11,"o":70.2,"t":"2026-10-16T16:15:00Z","v":642,"vw":70.197798},{"c":70.16,"h":70.17,"l":70.11,"n":6,"o":70.11,"t":"2026-10-16T16:30:00Z","v":997,"vw":70.155699},{"c":70.0916,"h":70.0916,"l":70.065,"n":8,"o":70.065,"t":"2026-10-16T16:45:00Z","v":303,"vw":70.077841},{"c":69.888,"h":70.095,"l":69.888,"n":5,"o":70.095,"t":"2026-10-16T17:00:00Z","v":302,"vw":69.960867},{"c":69.945,"h":69.97,"l":69.87,"n":18,"o":69.87,"t":"2026-10-16T17:15:00Z","v":1042,"vw":69.905082},{"c":69.95,"h":69.97,"l":69.95,"n":11,"o":69.97,"t":"2026-10-16T17:30:00Z","v":898,"vw":69.966037},{"c":69.8901,"h":70.05,"l":69.8901,"n":18,"o":70.04,"t":"2026-10-16T17:45:00Z","v":3691,"vw":69.986078},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-16T18:00:00Z","v":577,"vw":69.75},{"c":69.735,"h":69.875,"l":69.72,"n":16,"o":69.875,"t":"2026-10-16T18:15:00Z","v":1567,"vw":69.800243},{"c":69.79,"h":69.79,"l":69.73,"n":27,"o":69.73,"t":"2026-10-16T18:30:00Z","v":1070,"vw":69.755442},{"c":69.7901,"h":69.7901,"l":69.7901,"n":1,"o":69.7901,"t":"2026-10-16T18:45:00Z","v":100,"vw":69.7901},{"c":69.8125,"h":69.825,"l":69.74,"n":15,"o":69.825,"t":"2026-10-16T19:00:00Z","v":1129,"vw":69.797739},{"c":69.8,"h":69.8,"l":69.76,"n":5,"o":69.76,"t":"2026-10-16T19:15:00Z","v":490,"vw":69.768734},{"c":69.89,"h":69.92,"l":69.89,"n":29,"o":69.9,"t":"2026-10-16T19:30:00Z","v":3312,"vw":69.894971},{"c":70.05,"h":70.05,"l":69.96,"n":52,"o":69.96,"t":"2026-10-16T19:45:00Z","v":3503,"vw":70.019508},{"c":70.06,"h":70.06,"l":70.06,"n":10,"o":70.06,"t":"2026-10-16T20:00:00Z","v":133,"vw":70.06},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-19T11:00:00Z","v":100,"vw":69.8},{"c":69.85,"h":70.1,"l":69.85,"n":135,"o":69.88,"t":"2026-10-19T13:30:00Z","v":13190,"vw":69.915194},{"c":69.675,"h":69.675,"l":69.675,"n":15,"o":69.675,"t":"2026-10-19T13:45:00Z","v":380,"vw":69.675},{"c":69.69,"h":69.69,"l":69.69,"n":11,"o":69.69,"t":"2026-10-19T14:00:00Z","v":210,"vw":69.69},{"c":69.75,"h":69.8,"l":69.75,"n":14,"o":69.8,"t":"2026-10-19T14:15:00Z","v":458,"vw":69.784026},{"c":69.55,"h":69.675,"l":69.55,"n":20,"o":69.675,"t":"2026-10-19T14:30:00Z","v":744,"vw":69.583471},{"c":69.52,"h":69.54,"l":69.52,"n":11,"o":69.52,"t":"2026-10-19T14:45:00Z","v":655,"vw":69.526494},{"c":69.7251,"h":69.7251,"l":69.625,"n":11,"o":69.625,"t":"2026-10-19T15:00:00Z","v":2810,"vw":69.669164},{"c":69.795,"h":69.795,"l":69.78,"n":3,"o":69.78,"t":"2026-10-19T15:15:00Z","v":413,"vw":69.791359},{"c":69.765,"h":69.8,"l":69.745,"n":12,"o":69.8,"t":"2026-10-19T15:30:00Z","v":964,"vw":69.762618},{"c":69.665,"h":69.6781,"l":69.66,"n":6,"o":69.6781,"t":"2026-10-19T15:45:00Z","v":466,"vw":69.670068},{"c":69.64,"h":69.64,"l":69.59,"n":12,"o":69.625,"t":"2026-10-19T16:00:00Z","v":540,"vw":69.61125},{"c":69.625,"h":69.625,"l":69.59,"n":33,"o":69.62,"t":"2026-10-19T16:15:00Z","v":1079,"vw":69.610417},{"c":69.565,"h":69.59,"l":69.565,"n":16,"o":69.59,"t":"2026-10-19T16:30:00Z","v":759,"vw":69.574786},{"c":69.59,"h":69.59,"l":69.585,"n":15,"o":69.585,"t":"2026-10-19T16:45:00Z","v":657,"vw":69.58803},{"c":69.58,"h":69.58,"l":69.5498,"n":15,"o":69.5703,"t":"2026-10-19T17:00:00Z","v":1071,"vw":69.565387},{"c":69.6301,"h":69.6301,"l":69.57,"n":16,"o":69.585,"t":"2026-10-19T17:15:00Z","v":1170,"vw":69.605559},{"c":69.67,"h":69.67,"l":69.64,"n":32,"o":69.64,"t":"2026-10-19T17:30:00Z","v":1037,"vw":69.644395},{"c":69.635,"h":69.6999,"l":69.635,"n":15,"o":69.65,"t":"2026-10-19T17:45:00Z","v":429,"vw":69.666431},{"c":69.695,"h":69.7,"l":69.695,"n":4,"o":69.7,"t":"2026-10-19T18:15:00Z","v":286,"vw":69.696915},{"c":69.687,"h":69.71,"l":69.649,"n":16,"o":69.649,"t":"2026-10-19T18:30:00Z","v":1768,"vw":69.657935},{"c":69.6736,"h":69.7399,"l":69.6736,"n":24,"o":69.7399,"t":"2026-10-19T18:45:00Z","v":2261,"vw":69.709631},{"c":69.64,"h":69.69,"l":69.64,"n":13,"o":69.69,"t":"2026-10-19T19:00:00Z","v":1230,"vw":69.663938},{"c":69.69,"h":69.7,"l":69.6424,"n":51,"o":69.65,"t":"2026-10-19T19:15:00Z","v":2083,"vw":69.664007},{"c":69.71,"h":69.71,"l":69.704,"n":6,"o":69.704,"t":"2026-10-19T19:30:00Z","v":266,"vw":69.707085},{"c":69.62,"h":69.71,"l":69.62,"n":91,"o":69.69,"t":"2026-10-19T19:45:00Z","v":5734,"vw":69.67114},{"c":69.61,"h":69.61,"l":69.61,"n":12,"o":69.61,"t":"2026-10-19T20:00:00Z","v":333,"vw":69.61},{"c":69.77,"h":69.86,"l":69.6,"n":119,"o":69.6,"t":"2026-10-20T13:30:00Z","v":6280,"vw":69.752402},{"c":70.08,"h":70.11,"l":69.85,"n":24,"o":70.01,"t":"2026-10-20T13:45:00Z","v":1277,"vw":69.986205},{"c":69.69,"h":70.08,"l":69.69,"n":80,"o":70.08,"t":"2026-10-20T14:00:00Z","v":4601,"vw":69.914987},{"c":69.93,"h":69.93,"l":69.62,"n":108,"o":69.64,"t":"2026-10-20T14:15:00Z","v":5689,"vw":69.754397},{"c":70.06,"h":70.11,"l":70.06,"n":86,"o":70.11,"t":"2026-10-20T14:30:00Z","v":5053,"vw":70.084207},{"c":70.26,"h":70.26,"l":70.14,"n":24,"o":70.14,"t":"2026-10-20T14:45:00Z","v":1996,"vw":70.166923},{"c":70.08,"h":70.32,"l":70,"n":31,"o":70.32,"t":"2026-10-20T15:00:00Z","v":2255,"vw":70.091667},{"c":70.125,"h":70.15,"l":70.125,"n":10,"o":70.15,"t":"2026-10-20T15:15:00Z","v":508,"vw":70.139881},{"c":70.0582,"h":70.11,"l":70.04,"n":49,"o":70.11,"t":"2026-10-20T15:30:00Z","v":2688,"vw":70.068712},{"c":70.0513,"h":70.1184,"l":70.0513,"n":10,"o":70.11,"t":"2026-10-20T15:45:00Z","v":547,"vw":70.078947},{"c":70.141,"h":70.141,"l":70.11,"n":7,"o":70.12,"t":"2026-10-20T16:00:00Z","v":696,"vw":70.124576},{"c":70.0215,"h":70.09,"l":70.0035,"n":9,"o":70.09,"t":"2026-10-20T16:15:00Z","v":1636,"vw":70.019848},{"c":70.125,"h":70.125,"l":70.095,"n":8,"o":70.095,"t":"2026-10-20T16:30:00Z","v":724,"vw":70.112647},{"c":70,"h":70.12,"l":70,"n":7,"o":70.12,"t":"2026-10-20T16:45:00Z","v":626,"vw":70.074248},{"c":70.11,"h":70.11,"l":70.06,"n":4,"o":70.06,"t":"2026-10-20T17:00:00Z","v":560,"vw":70.074158},{"c":70.055,"h":70.085,"l":70.055,"n":9,"o":70.085,"t":"2026-10-20T17:15:00Z","v":311,"vw":70.070157},{"c":70.22,"h":70.22,"l":70.13,"n":11,"o":70.13,"t":"2026-10-20T17:30:00Z","v":771,"vw":70.200876},{"c":70.2,"h":70.2251,"l":70.2,"n":66,"o":70.21,"t":"2026-10-20T17:45:00Z","v":493,"vw":70.212538},{"c":70.2261,"h":70.24,"l":70.2261,"n":4,"o":70.24,"t":"2026-10-20T18:00:00Z","v":617,"vw":70.23582},{"c":70.305,"h":70.3299,"l":70.26,"n":28,"o":70.28,"t":"2026-10-20T18:15:00Z","v":2838,"vw":70.29791},{"c":70.3,"h":70.32,"l":70.3,"n":12,"o":70.32,"t":"2026-10-20T18:30:00Z","v":1824,"vw":70.303064},{"c":70.35,"h":70.35,"l":70.35,"n":1,"o":70.35,"t":"2026-10-20T18:45:00Z","v":956,"vw":70.35},{"c":70.3351,"h":70.395,"l":70.3351,"n":23,"o":70.38,"t":"2026-10-20T19:00:00Z","v":2251,"vw":70.380422},{"c":70.33,"h":70.38,"l":70.29,"n":131,"o":70.33,"t":"2026-10-20T19:15:00Z","v":18331,"vw":70.346089},{"c":70.3278,"h":70.3278,"l":70.2964,"n":12,"o":70.3,"t":"2026-10-20T19:30:00Z","v":1285,"vw":70.304304},{"c":70.46,"h":70.49,"l":70.4,"n":93,"o":70.42,"t":"2026-10-20T19:45:00Z","v":9168,"vw":70.428674},{"c":70.45,"h":70.45,"l":70.45,"n":10,"o":70.45,"t":"2026-10-20T20:00:00Z","v":3292,"vw":70.45},{"c":70.585,"h":70.585,"l":70.2333,"n":135,"o":70.34,"t":"2026-10-21T13:30:00Z","v":20606,"vw":70.361654},{"c":70.69,"h":70.825,"l":70.53,"n":160,"o":70.8,"t":"2026-10-21T14:00:00Z","v":8701,"vw":70.69212},{"c":70.7,"h":70.79,"l":70.7,"n":11,"o":70.78,"t":"2026-10-21T14:15:00Z","v":631,"vw":70.760417},{"c":70.77,"h":70.77,"l":70.67,"n":65,"o":70.67,"t":"2026-10-21T14:30:00Z","v":3506,"vw":70.68791},{"c":70.805,"h":70.91,"l":70.805,"n":53,"o":70.815,"t":"2026-10-21T14:45:00Z","v":2547,"vw":70.821116},{"c":70.7606,"h":70.79,"l":70.7454,"n":17,"o":70.78,"t":"2026-10-21T15:00:00Z","v":1513,"vw":70.757608},{"c":70.86,"h":70.86,"l":70.74,"n":32,"o":70.74,"t":"2026-10-21T15:15:00Z","v":1644,"vw":70.787557},{"c":70.84,"h":70.84,"l":70.8296,"n":9,"o":70.84,"t":"2026-10-21T15:30:00Z","v":1301,"vw":70.836706},{"c":70.88,"h":70.9095,"l":70.86,"n":16,"o":70.9095,"t":"2026-10-21T15:45:00Z","v":939,"vw":70.887328},{"c":70.8351,"h":70.91,"l":70.8351,"n":62,"o":70.91,"t":"2026-10-21T16:00:00Z","v":4834,"vw":70.852687},{"c":70.8535,"h":70.8535,"l":70.84,"n":17,"o":70.85,"t":"2026-10-21T16:15:00Z","v":1527,"vw":70.849615},{"c":70.88,"h":71.01,"l":70.87,"n":60,"o":70.87,"t":"2026-10-21T16:30:00Z","v":2034,"vw":70.973436},{"c":70.849,"h":70.88,"l":70.8,"n":28,"o":70.84,"t":"2026-10-21T17:00:00Z","v":2404,"vw":70.826741},{"c":70.865,"h":70.87,"l":70.865,"n":6,"o":70.87,"t":"2026-10-21T17:15:00Z","v":908,"vw":70.86617},{"c":70.935,"h":70.935,"l":70.935,"n":8,"o":70.935,"t":"2026-10-21T17:30:00Z","v":310,"vw":70.935},{"c":70.9401,"h":70.97,"l":70.9233,"n":30,"o":70.9233,"t":"2026-10-21T17:45:00Z","v":6242,"vw":70.950624},{"c":70.94,"h":70.94,"l":70.88,"n":6,"o":70.88,"t":"2026-10-21T18:00:00Z","v":326,"vw":70.906557},{"c":70.9002,"h":70.985,"l":70.9002,"n":13,"o":70.985,"t":"2026-10-21T18:15:00Z","v":1033,"vw":70.951045},{"c":70.965,"h":70.965,"l":70.95,"n":5,"o":70.95,"t":"2026-10-21T18:30:00Z","v":314,"vw":70.957683},{"c":70.85,"h":70.95,"l":70.85,"n":16,"o":70.95,"t":"2026-10-21T18:45:00Z","v":551,"vw":70.900346},{"c":70.57,"h":70.68,"l":70.5,"n":54,"o":70.68,"t":"2026-10-21T19:00:00Z","v":2624,"vw":70.599663},{"c":70.815,"h":70.815,"l":70.575,"n":41,"o":70.575,"t":"2026-10-21T19:15:00Z","v":2110,"vw":70.760278},{"c":70.87,"h":70.87,"l":70.83,"n":20,"o":70.835,"t":"2026-10-21T19:30:00Z","v":698,"vw":70.841103},{"c":70.88,"h":70.935,"l":70.835,"n":86,"o":70.915,"t":"2026-10-21T19:45:00Z","v":3639,"vw":70.893333},{"c":70.87,"h":70.87,"l":70.87,"n":11,"o":70.87,"t":"2026-10-21T20:00:00Z","v":384,"vw":70.87},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-22T13:15:00Z","v":132,"vw":70.85},{"c":71.07,"h":71.16,"l":70.8,"n":81,"o":70.8,"t":"2026-10-22T13:30:00Z","v":8195,"vw":71.016315},{"c":70.85,"h":70.85,"l":70.85,"n":2,"o":70.85,"t":"2026-10-22T13:45:00Z","v":101,"vw":70.85},{"c":71.32,"h":71.32,"l":71.19,"n":84,"o":71.23,"t":"2026-10-22T14:00:00Z","v":5342,"vw":71.277552},{"c":71.34,"h":71.34,"l":71.3,"n":26,"o":71.3,"t":"2026-10-22T14:15:00Z","v":1674,"vw":71.311943},{"c":71.25,"h":71.25,"l":71.03,"n":17,"o":71.03,"t":"2026-10-22T14:30:00Z","v":1278,"vw":71.115222},{"c":71.515,"h":71.515,"l":71.305,"n":18,"o":71.305,"t":"2026-10-22T14:45:00Z","v":1621,"vw":71.432785},{"c":71.5846,"h":71.5846,"l":71.53,"n":11,"o":71.53,"t":"2026-10-22T15:00:00Z","v":587,"vw":71.554122},{"c":71.685,"h":71.78,"l":71.55,"n":63,"o":71.55,"t":"2026-10-22T15:15:00Z","v":2293,"vw":71.693848},{"c":71.69,"h":71.785,"l":71.69,"n":91,"o":71.71,"t":"2026-10-22T15:30:00Z","v":4893,"vw":71.755429},{"c":71.79,"h":71.79,"l":71.68,"n":42,"o":71.705,"t":"2026-10-22T15:45:00Z","v":4217,"vw":71.741504},{"c":71.91,"h":72,"l":71.78,"n":68,"o":71.81,"t":"2026-10-22T16:00:00Z","v":5698,"vw":71.887231},{"c":71.91,"h":71.95,"l":71.89,"n":37,"o":71.95,"t":"2026-10-22T16:15:00Z","v":2201,"vw":71.923162},{"c":71.65,"h":71.9,"l":71.64,"n":36,"o":71.9,"t":"2026-10-22T16:30:00Z","v":2748,"vw":71.810652},{"c":71.81,"h":71.84,"l":71.54,"n":50,"o":71.68,"t":"2026-10-22T16:45:00Z","v":4018,"vw":71.723618},{"c":71.72,"h":71.78,"l":71.68,"n":22,"o":71.78,"t":"2026-10-22T17:00:00Z","v":1524,"vw":71.737661},{"c":71.745,"h":71.745,"l":71.68,"n":47,"o":71.71,"t":"2026-10-22T17:15:00Z","v":3097,"vw":71.720956},{"c":71.8024,"h":71.83,"l":71.73,"n":35,"o":71.73,"t":"2026-10-22T17:30:00Z","v":2936,"vw":71.815083},{"c":71.73,"h":71.86,"l":71.73,"n":66,"o":71.825,"t":"2026-10-22T17:45:00Z","v":1819,"vw":71.782366},{"c":71.7858,"h":71.7858,"l":71.63,"n":40,"o":71.78,"t":"2026-10-22T18:00:00Z","v":3897,"vw":71.700384},{"c":71.84,"h":71.86,"l":71.75,"n":16,"o":71.75,"t":"2026-10-22T18:15:00Z","v":1661,"vw":71.802903},{"c":71.76,"h":71.83,"l":71.71,"n":22,"o":71.81,"t":"2026-10-22T18:30:00Z","v":2085,"vw":71.759061},{"c":71.88,"h":71.88,"l":71.78,"n":29,"o":71.795,"t":"2026-10-22T18:45:00Z","v":1952,"vw":71.805606},{"c":71.96,"h":72.02,"l":71.835,"n":121,"o":71.91,"t":"2026-10-22T19:00:00Z","v":8237,"vw":71.970361},{"c":72.01,"h":72.09,"l":71.99,"n":29,"o":72.03,"t":"2026-10-22T19:15:00Z","v":2523,"vw":72.023368},{"c":72.11,"h":72.16,"l":72.04,"n":112,"o":72.06,"t":"2026-10-22T19:30:00Z","v":114399,"vw":72.091261},{"c":72.275,"h":72.31,"l":72.08,"n":194,"o":72.14,"t":"2026-10-22T19:45:00Z","v":10687,"vw":72.238195},{"c":72.26,"h":72.26,"l":72.26,"n":12,"o":72.26,"t":"2026-10-22T20:00:00Z","v":3302,"vw":72.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":75.72418968543003,"iv":0.17348625885332292,"gamma":0.08252264856465368,"theta":-0.01854856986557254,"vega":0.05658562822205488,"rho":0.009961873232643744,"breakevenPct":5.31302198371164},{"delta":0.25,"premium":1.0902741945102719,"strike":78.38903221958913,"iv":0.3800643269125835,"gamma":0.0412697458335791,"theta":-0.04461219191385,"vega":0.06446622271739658,"rho":0.012826617322103686,"breakevenPct":9.990736803348174},{"delta":0.3,"premium":1.1232462530915586,"strike":76.14029975267532,"iv":0.3046002459914551,"gamma":0.05642305005421093,"theta":-0.039796238461152926,"vega":0.07052148163050581,"rho":0.015439716082048223,"breakevenPct":6.924364801780884},{"delta":0.35,"premium":1.0369844424972092,"strike":74.59175107995534,"iv":0.2293560590574942,"gamma":0.0825466210314501,"theta":-0.032624096601476936,"vega":0.07491662149864411,"rho":0.01798862911670341,"breakevenPct":4.661964465060272},{"delta":0.4,"premium":0.9683240503988143,"strike":73.57765400531753,"iv":0.17517351637155718,"gamma":0.11180732738061384,"theta":-0.027109983022598767,"vega":0.07807637923307482,"rho":0.0204755071864756,"breakevenPct":3.163545607135804},{"delta":0.45,"premium":0.9629324715742776,"strike":72.93403048421865,"iv":0.14232566920027626,"gamma":0.1366135187284656,"theta":-0.023630758702392115,"vega":0.08008602404623187,"rho":0.0229889631194478,"breakevenPct":2.26537912509399},{"delta":0.5,"premium":1.1863382654285712,"strike":72.54549866881987,"iv":0.14697389332661726,"gamma":0.1320321881425814,"theta":-0.024366715980931167,"vega":0.08005024033315705,"rho":0.025814824357449816,"breakevenPct":2.0368626269698873},{"delta":0.55,"premium":1.4097440592828654,"strike":72.15696685342111,"iv":0.15162211745295823,"gamma":0.12745085755669722,"theta":-0.025102673259470222,"vega":0.08001445662008223,"rho":0.028640685595451833,"breakevenPct":1.8083461288457838},{"delta":0.6,"premium":1.7155255544840882,"strike":71.71263259402122,"iv":0.15890250723240115,"gamma":0.11901928640308583,"theta":-0.025802314368370296,"vega":0.07810337512054003,"rho":0.031402172118100084,"breakevenPct":1.6166041357670893},{"delta":0.65,"premium":2.0771456123432976,"strike":71.23047251687561,"iv":0.16796711668273867,"gamma":0.10797782063645131,"theta":-0.026477338476374155,"vega":0.07492111861137898,"rho":0.03412002208873002,"breakevenPct":1.44978982731649},{"delta":0.7,"premium":2.3473188920454544,"strike":70.81463068181819,"iv":0.16657208806818186,"gamma":0.10086484375,"theta":-0.02540973011363637,"vega":0.06987798295454548,"rho":0.03685687262566979,"breakevenPct":1.248200351319724},{"delta":0.75,"premium":2.533753551136364,"strike":70.45951704545455,"iv":0.15559907670454545,"gamma":0.09734921875,"theta":-0.02274637784090909,"vega":0.06313082386363636,"rho":0.039611122148617436,"breakevenPct":1.0147669479530959},{"delta":0.8,"premium":2.720188210227273,"strike":70.1044034090909,"iv":0.14462606534090908,"gamma":0.09383359374999999,"theta":-0.02008302556818182,"vega":0.056383664772727264,"rho":0.04236537167156507,"breakevenPct":0.7813335445864678},{"delta":0.85,"premium":3.3986447241045497,"strike":69.31655372700871,"iv":0.14966969990319456,"gamma":0.07643146176185867,"theta":-0.01796727976766699,"vega":0.046369506292352376,"rho":0.0449131867631143,"breakevenPct":0.6299452686316898},{"delta":0.9,"premium":4.281994191674734,"strike":68.34849951597289,"iv":0.16138315585672797,"gamma":0.05324656340755082,"theta":-0.016079574056147145,"vega":0.03499486931268151,"rho":0.04737503624158829,"breakevenPct":0.5127230938937439}],"put":[{"delta":0.1,"premium":0.375,"strike":63.61073371754453,"iv":0.37788130531930997,"gamma":0.023384837837615243,"theta":-0.02220230935962215,"vega":0.03555165553751126,"rho":-0.006358259513927475,"breakevenPct":12.488605428252805},{"delta":0.15,"premium":1.075,"strike":61.29114950735701,"iv":0.6305454559385416,"gamma":0.018326409351171535,"theta":-0.050202671026412,"vega":0.04728722228236074,"rho":-0.00969104454176032,"breakevenPct":16.66738235904096},{"delta":0.2,"premium":1.0903386156989037,"strike":65.61354462795614,"iv":0.45524693244370223,"gamma":0.030557765862440422,"theta":-0.04275942360616024,"vega":0.05671824968515642,"rho":-0.012742902193301603,"breakevenPct":10.706883459372769},{"delta":0.25,"premium":1,"strike":68.54464910208387,"iv":0.31693835958580424,"gamma":0.04967917047102756,"theta":-0.03304823398875087,"vega":0.06443603717619724,"rho":-0.015814365100521657,"breakevenPct":6.525534040847142},{"delta":0.3,"premium":0.9559759682584748,"strike":70.14674677247176,"iv":0.23952671974104664,"gamma":0.07335017086243711,"theta":-0.026551937386418607,"vega":0.07058309508361717,"rho":-0.01895519577114431,"breakevenPct":4.247480204520799},{"delta":0.35,"premium":0.9780221882172915,"strike":71.24713083397093,"iv":0.1853877582249426,"gamma":0.0998142310635042,"theta":-0.021210405508798776,"vega":0.0745770466717674,"rho":-0.022042927154596242,"breakevenPct":2.755177628350918},{"delta":0.4,"premium":1.408397092578424,"strike":71.62968630451415,"iv":0.22035332823259374,"gamma":0.08791675592960979,"theta":-0.026489671002295337,"vega":0.07763749043611323,"rho":-0.025091120205593037,"breakevenPct":2.821354536485299},{"delta":0.45,"premium":1.8335967130214916,"strike":72.02022756005057,"iv":0.2539774968394437,"gamma":0.07647888748419722,"theta":-0.031561567635903925,"vega":0.08061011378002529,"rho":-0.028141199302510276,"breakevenPct":2.8693179531842383},{"delta":0.5,"premium":2.10224399494311,"strike":72.65233881163084,"iv":0.24702427307206068,"gamma":0.0789441213653603,"theta":-0.03036055625790139,"vega":0.08092616940581543,"rho":-0.031248331288520916,"breakevenPct":2.36632325396107},{"delta":0.55,"premium":2.557475884244374,"strike":73.36173633440515,"iv":0.2550649517684888,"gamma":0.07628472668810288,"theta":-0.03082138263665595,"vega":0.08041270096463023,"rho":-0.03443967815206443,"breakevenPct":2.0145855934669683},{"delta":0.6,"premium":3.209402045633359,"strike":74.16207710464201,"iv":0.2758784421715185,"gamma":0.06849496459480724,"theta":-0.03229756097560976,"vega":0.07836530291109363,"rho":-0.03772240155849464,"breakevenPct":1.8091958773752357},{"delta":0.65,"premium":3.740479937057435,"strike":74.94885916601102,"iv":0.27528835562549175,"gamma":0.06507246262785209,"theta":-0.029858536585365855,"vega":0.07431337529504328,"rho":-0.0409605963970156,"breakevenPct":1.4553290493307822},{"delta":0.7,"premium":4.27155782848151,"strike":75.73564122738001,"iv":0.274698269079465,"gamma":0.06164996066089693,"theta":-0.027419512195121953,"vega":0.07026144767899292,"rho":-0.044198791235536564,"breakevenPct":1.1014622212863296},{"delta":0.75,"premium":4.054201680672269,"strike":75.89915966386555,"iv":0.22481680672268908,"gamma":0.07062647058823529,"theta":-0.01842941176470588,"vega":0.06430420168067227,"rho":-0.047001197514553894,"breakevenPct":0.5743731204078699},{"delta":0.8,"premium":6.243525179856121,"strike":78.09352517985612,"iv":0.2988992805755397,"gamma":0.046020143884892055,"theta":-0.02253093525179857,"vega":0.056975539568345314,"rho":-0.05128402443684687,"breakevenPct":0.5673955161915455}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":75.72418968543003,"iv":0.17348625885332292,"gamma":0.08252264856465368,"theta":-0.01854856986557254,"vega":0.05658562822205488,"rho":0.009961873232643744,"breakevenPct":5.31302198371164},{"delta":0.25,"premium":1.0902741945102719,"strike":78.38903221958913,"iv":0.3800643269125835,"gamma":0.0412697458335791,"theta":-0.04461219191385,"vega":0.06446622271739658,"rho":0.012826617322103686,"breakevenPct":9.990736803348174},{"delta":0.3,"premium":1.1232462530915586,"strike":76.14029975267532,"iv":0.3046002459914551,"gamma":0.05642305005421093,"theta":-0.039796238461152926,"vega":0.07052148163050581,"rho":0.015439716082048223,"breakevenPct":6.924364801780884},{"delta":0.35,"premium":1.0369844424972092,"strike":74.59175107995534,"iv":0.2293560590574942,"gamma":0.0825466210314501,"theta":-0.032624096601476936,"vega":0.07491662149864411,"rho":0.01798862911670341,"breakevenPct":4.661964465060272},{"delta":0.4,"premium":0.9683240503988143,"strike":73.57765400531753,"iv":0.17517351637155718,"gamma":0.11180732738061384,"theta":-0.027109983022598767,"vega":0.07807637923307482,"rho":0.0204755071864756,"breakevenPct":3.163545607135804},{"delta":0.45,"premium":0.9629324715742776,"strike":72.93403048421865,"iv":0.14232566920027626,"gamma":0.1366135187284656,"theta":-0.023630758702392115,"vega":0.08008602404623187,"rho":0.0229889631194478,"breakevenPct":2.26537912509399},{"delta":0.5,"premium":1.1863382654285712,"strike":72.54549866881987,"iv":0.14697389332661726,"gamma":0.1320321881425814,"theta":-0.024366715980931167,"vega":0.08005024033315705,"rho":0.025814824357449816,"breakevenPct":2.0368626269698873},{"delta":0.55,"premium":1.4097440592828654,"strike":72.15696685342111,"iv":0.15162211745295823,"gamma":0.12745085755669722,"theta":-0.025102673259470222,"vega":0.08001445662008223,"rho":0.028640685595451833,"breakevenPct":1.8083461288457838},{"delta":0.6,"premium":1.7155255544840882,"strike":71.71263259402122,"iv":0.15890250723240115,"gamma":0.11901928640308583,"theta":-0.025802314368370296,"vega":0.07810337512054003,"rho":0.031402172118100084,"breakevenPct":1.6166041357670893},{"delta":0.65,"premium":2.0771456123432976,"strike":71.23047251687561,"iv":0.16796711668273867,"gamma":0.10797782063645131,"theta":-0.026477338476374155,"vega":0.07492111861137898,"rho":0.03412002208873002,"breakevenPct":1.44978982731649},{"delta":0.7,"premium":2.3473188920454544,"strike":70.81463068181819,"iv":0.16657208806818186,"gamma":0.10086484375,"theta":-0.02540973011363637,"vega":0.06987798295454548,"rho":0.03685687262566979,"breakevenPct":1.248200351319724},{"delta":0.75,"premium":2.533753551136364,"strike":70.45951704545455,"iv":0.15559907670454545,"gamma":0.09734921875,"theta":-0.02274637784090909,"vega":0.06313082386363636,"rho":0.039611122148617436,"breakevenPct":1.0147669479530959},{"delta":0.8,"premium":2.720188210227273,"strike":70.1044034090909,"iv":0.14462606534090908,"gamma":0.09383359374999999,"theta":-0.02008302556818182,"vega":0.056383664772727264,"rho":0.04236537167156507,"breakevenPct":0.7813335445864678},{"delta":0.85,"premium":3.3986447241045497,"strike":69.31655372700871,"iv":0.14966969990319456,"gamma":0.07643146176185867,"theta":-0.01796727976766699,"vega":0.046369506292352376,"rho":0.0449131867631143,"breakevenPct":0.6299452686316898},{"delta":0.9,"premium":4.281994191674734,"strike":68.34849951597289,"iv":0.16138315585672797,"gamma":0.05324656340755082,"theta":-0.016079574056147145,"vega":0.03499486931268151,"rho":0.04737503624158829,"breakevenPct":0.5127230938937439}],"put":[{"delta":0.1,"premium":0.375,"strike":63.61073371754453,"iv":0.37788130531930997,"gamma":0.023384837837615243,"theta":-0.02220230935962215,"vega":0.03555165553751126,"rho":-0.006358259513927475,"breakevenPct":12.488605428252805},{"delta":0.15,"premium":1.075,"strike":61.29114950735701,"iv":0.6305454559385416,"gamma":0.018326409351171535,"theta":-0.050202671026412,"vega":0.04728722228236074,"rho":-0.00969104454176032,"breakevenPct":16.66738235904096},{"delta":0.2,"premium":1.0903386156989037,"strike":65.61354462795614,"iv":0.45524693244370223,"gamma":0.030557765862440422,"theta":-0.04275942360616024,"vega":0.05671824968515642,"rho":-0.012742902193301603,"breakevenPct":10.706883459372769},{"delta":0.25,"premium":1,"strike":68.54464910208387,"iv":0.31693835958580424,"gamma":0.04967917047102756,"theta":-0.03304823398875087,"vega":0.06443603717619724,"rho":-0.015814365100521657,"breakevenPct":6.525534040847142},{"delta":0.3,"premium":0.9559759682584748,"strike":70.14674677247176,"iv":0.23952671974104664,"gamma":0.07335017086243711,"theta":-0.026551937386418607,"vega":0.07058309508361717,"rho":-0.01895519577114431,"breakevenPct":4.247480204520799},{"delta":0.35,"premium":0.9780221882172915,"strike":71.24713083397093,"iv":0.1853877582249426,"gamma":0.0998142310635042,"theta":-0.021210405508798776,"vega":0.0745770466717674,"rho":-0.022042927154596242,"breakevenPct":2.755177628350918},{"delta":0.4,"premium":1.408397092578424,"strike":71.62968630451415,"iv":0.22035332823259374,"gamma":0.08791675592960979,"theta":-0.026489671002295337,"vega":0.07763749043611323,"rho":-0.025091120205593037,"breakevenPct":2.821354536485299},{"delta":0.45,"premium":1.8335967130214916,"strike":72.02022756005057,"iv":0.2539774968394437,"gamma":0.07647888748419722,"theta":-0.031561567635903925,"vega":0.08061011378002529,"rho":-0.028141199302510276,"breakevenPct":2.8693179531842383},{"delta":0.5,"premium":2.10224399494311,"strike":72.65233881163084,"iv":0.24702427307206068,"gamma":0.0789441213653603,"theta":-0.03036055625790139,"vega":0.08092616940581543,"rho":-0.031248331288520916,"breakevenPct":2.36632325396107},{"delta":0.55,"premium":2.557475884244374,"strike":73.36173633440515,"iv":0.2550649517684888,"gamma":0.07628472668810288,"theta":-0.03082138263665595,"vega":0.08041270096463023,"rho":-0.03443967815206443,"breakevenPct":2.0145855934669683},{"delta":0.6,"premium":3.209402045633359,"strike":74.16207710464201,"iv":0.2758784421715185,"gamma":0.06849496459480724,"theta":-0.03229756097560976,"vega":0.07836530291109363,"rho":-0.03772240155849464,"breakevenPct":1.8091958773752357},{"delta":0.65,"premium":3.740479937057435,"strike":74.94885916601102,"iv":0.27528835562549175,"gamma":0.06507246262785209,"theta":-0.029858536585365855,"vega":0.07431337529504328,"rho":-0.0409605963970156,"breakevenPct":1.4553290493307822},{"delta":0.7,"premium":4.27155782848151,"strike":75.73564122738001,"iv":0.274698269079465,"gamma":0.06164996066089693,"theta":-0.027419512195121953,"vega":0.07026144767899292,"rho":-0.044198791235536564,"breakevenPct":1.1014622212863296},{"delta":0.75,"premium":4.054201680672269,"strike":75.89915966386555,"iv":0.22481680672268908,"gamma":0.07062647058823529,"theta":-0.01842941176470588,"vega":0.06430420168067227,"rho":-0.047001197514553894,"breakevenPct":0.5743731204078699},{"delta":0.8,"premium":6.243525179856121,"strike":78.09352517985612,"iv":0.2988992805755397,"gamma":0.046020143884892055,"theta":-0.02253093525179857,"vega":0.056975539568345314,"rho":-0.05128402443684687,"breakevenPct":0.5673955161915455}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}