{"symbol":"SDOG","url":"https://intraalpha.com/companies/SDOG","capturedAt":"2026-10-22T23:44:41.590Z","state":"ready","quote":{"symbol":"SDOG","last_price":73.16,"prev_close":71.46,"regular_close":73.16,"change":1.7,"change_pct":2.379,"regular_change":1.7,"regular_change_pct":2.379,"extended_change":0,"extended_change_pct":0,"bid":72.53,"ask":73.58,"bid_size":4100,"ask_size":4100,"volume":38659,"vwap":72.336788,"open":71.46,"high":73.16,"low":71.46,"close":73.16,"trade_count":513,"last_trade_at":"2026-10-22T22:30:00.003408879Z","last_quote_at":"2026-10-22T21:57:36.940778504Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:37.595201107-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0036,"portfolio_turnover":0.51,"dividend_yield":0.0389,"inception_date":"2012-06-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:46.248397+00:00"},"optionObservedAt":"2026-10-22T19:55:01.511Z","bars":[{"c":70.41,"h":70.41,"l":70.41,"n":4,"o":70.41,"t":"2026-10-15T13:30:00Z","v":1518,"vw":70.41},{"c":70.6301,"h":70.6301,"l":70.6301,"n":2,"o":70.6301,"t":"2026-10-15T13:50:00Z","v":140,"vw":70.6301},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-10-15T13:55:00Z","v":100,"vw":70.72},{"c":70.76,"h":70.76,"l":70.72,"n":9,"o":70.72,"t":"2026-10-15T14:00:00Z","v":517,"vw":70.733568},{"c":70.7889,"h":70.7889,"l":70.7889,"n":2,"o":70.7889,"t":"2026-10-15T14:10:00Z","v":214,"vw":70.7889},{"c":70.925,"h":70.925,"l":70.925,"n":1,"o":70.925,"t":"2026-10-15T14:15:00Z","v":290,"vw":70.925},{"c":70.92,"h":70.92,"l":70.92,"n":2,"o":70.92,"t":"2026-10-15T14:30:00Z","v":468,"vw":70.92},{"c":70.835,"h":70.835,"l":70.835,"n":3,"o":70.835,"t":"2026-10-15T14:50:00Z","v":164,"vw":70.835},{"c":70.92,"h":70.92,"l":70.92,"n":1,"o":70.92,"t":"2026-10-15T15:20:00Z","v":276,"vw":70.92},{"c":70.915,"h":70.915,"l":70.915,"n":4,"o":70.915,"t":"2026-10-15T15:30:00Z","v":274,"vw":70.915},{"c":70.84,"h":70.84,"l":70.8399,"n":6,"o":70.84,"t":"2026-10-15T15:50:00Z","v":3832,"vw":70.839995},{"c":70.73,"h":70.73,"l":70.73,"n":2,"o":70.73,"t":"2026-10-15T16:00:00Z","v":200,"vw":70.73},{"c":70.71,"h":70.75,"l":70.71,"n":6,"o":70.75,"t":"2026-10-15T16:10:00Z","v":1424,"vw":70.721244},{"c":70.76,"h":70.76,"l":70.76,"n":4,"o":70.76,"t":"2026-10-15T16:25:00Z","v":365,"vw":70.76},{"c":70.778782,"h":70.778782,"l":70.778782,"n":1,"o":70.778782,"t":"2026-10-15T16:30:00Z","v":473,"vw":70.778782},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-15T16:35:00Z","v":110,"vw":70.8},{"c":70.79,"h":70.79,"l":70.79,"n":3,"o":70.79,"t":"2026-10-15T16:40:00Z","v":161,"vw":70.79},{"c":70.75,"h":70.75,"l":70.75,"n":4,"o":70.75,"t":"2026-10-15T16:45:00Z","v":858,"vw":70.75},{"c":70.72,"h":70.739,"l":70.72,"n":3,"o":70.739,"t":"2026-10-15T16:50:00Z","v":310,"vw":70.7295},{"c":70.721,"h":70.721,"l":70.721,"n":2,"o":70.721,"t":"2026-10-15T17:05:00Z","v":348,"vw":70.721},{"c":70.71,"h":70.71,"l":70.71,"n":3,"o":70.71,"t":"2026-10-15T17:10:00Z","v":110,"vw":70.71},{"c":70.7113,"h":70.7113,"l":70.7113,"n":2,"o":70.7113,"t":"2026-10-15T17:20:00Z","v":204,"vw":70.7113},{"c":70.7033,"h":70.7033,"l":70.7033,"n":1,"o":70.7033,"t":"2026-10-15T17:25:00Z","v":565,"vw":70.7033},{"c":70.85,"h":70.85,"l":70.83,"n":18,"o":70.83,"t":"2026-10-15T17:55:00Z","v":2885,"vw":70.848233},{"c":70.75,"h":70.754,"l":70.735,"n":8,"o":70.735,"t":"2026-10-15T18:15:00Z","v":584,"vw":70.74807},{"c":70.67,"h":70.67,"l":70.67,"n":7,"o":70.67,"t":"2026-10-15T18:25:00Z","v":700,"vw":70.67},{"c":70.69,"h":70.69,"l":70.69,"n":1,"o":70.69,"t":"2026-10-15T18:30:00Z","v":100,"vw":70.69},{"c":70.715,"h":70.715,"l":70.715,"n":1,"o":70.715,"t":"2026-10-15T18:35:00Z","v":138,"vw":70.715},{"c":70.645,"h":70.645,"l":70.645,"n":1,"o":70.645,"t":"2026-10-15T18:45:00Z","v":100,"vw":70.645},{"c":70.67,"h":70.67,"l":70.655,"n":6,"o":70.66,"t":"2026-10-15T18:50:00Z","v":2538,"vw":70.659624},{"c":70.63,"h":70.63,"l":70.63,"n":1,"o":70.63,"t":"2026-10-15T19:00:00Z","v":100,"vw":70.63},{"c":70.6834,"h":70.6834,"l":70.6834,"n":2,"o":70.6834,"t":"2026-10-15T19:10:00Z","v":101,"vw":70.6834},{"c":70.675,"h":70.675,"l":70.675,"n":1,"o":70.675,"t":"2026-10-15T19:15:00Z","v":100,"vw":70.675},{"c":70.64,"h":70.64,"l":70.64,"n":2,"o":70.64,"t":"2026-10-15T19:20:00Z","v":162,"vw":70.64},{"c":70.64,"h":70.64,"l":70.64,"n":9,"o":70.64,"t":"2026-10-15T19:25:00Z","v":809,"vw":70.64},{"c":70.64,"h":70.64,"l":70.625,"n":5,"o":70.625,"t":"2026-10-15T19:30:00Z","v":284,"vw":70.6325},{"c":70.64,"h":70.64,"l":70.64,"n":3,"o":70.64,"t":"2026-10-15T19:35:00Z","v":230,"vw":70.64},{"c":70.59,"h":70.59,"l":70.59,"n":3,"o":70.59,"t":"2026-10-15T19:40:00Z","v":313,"vw":70.59},{"c":70.61,"h":70.61,"l":70.59,"n":17,"o":70.59,"t":"2026-10-15T19:50:00Z","v":1138,"vw":70.601111},{"c":70.675,"h":70.72,"l":70.635,"n":30,"o":70.65,"t":"2026-10-15T19:55:00Z","v":2527,"vw":70.680785},{"c":70.66,"h":70.66,"l":70.66,"n":2,"o":70.66,"t":"2026-10-15T20:00:00Z","v":183,"vw":70.66},{"c":70.66,"h":70.66,"l":70.66,"n":1,"o":70.66,"t":"2026-10-15T20:25:00Z","v":141,"vw":70.66},{"c":71.06,"h":71.18,"l":71.05,"n":18,"o":71.05,"t":"2026-10-16T13:30:00Z","v":3031,"vw":71.086547},{"c":71.36,"h":71.36,"l":71.36,"n":4,"o":71.36,"t":"2026-10-16T13:35:00Z","v":243,"vw":71.36},{"c":71.4517,"h":71.4517,"l":71.39,"n":3,"o":71.39,"t":"2026-10-16T13:40:00Z","v":300,"vw":71.41468},{"c":71.42,"h":71.42,"l":71.42,"n":1,"o":71.42,"t":"2026-10-16T13:45:00Z","v":100,"vw":71.42},{"c":71.27,"h":71.295,"l":71.27,"n":3,"o":71.295,"t":"2026-10-16T14:20:00Z","v":1024,"vw":71.27791},{"c":71.3201,"h":71.3201,"l":71.3201,"n":4,"o":71.3201,"t":"2026-10-16T14:25:00Z","v":242,"vw":71.3201},{"c":71.4699,"h":71.4699,"l":71.4699,"n":2,"o":71.4699,"t":"2026-10-16T15:15:00Z","v":259,"vw":71.4699},{"c":71.489,"h":71.489,"l":71.489,"n":1,"o":71.489,"t":"2026-10-16T15:20:00Z","v":210,"vw":71.489},{"c":71.235,"h":71.235,"l":71.235,"n":1,"o":71.235,"t":"2026-10-16T15:50:00Z","v":600,"vw":71.235},{"c":71.145,"h":71.145,"l":71.145,"n":1,"o":71.145,"t":"2026-10-16T16:00:00Z","v":140,"vw":71.145},{"c":71.135,"h":71.135,"l":71.135,"n":1,"o":71.135,"t":"2026-10-16T16:05:00Z","v":505,"vw":71.135},{"c":71.145,"h":71.15,"l":71.145,"n":5,"o":71.15,"t":"2026-10-16T16:10:00Z","v":301,"vw":71.146684},{"c":71.1696,"h":71.1696,"l":71.1696,"n":2,"o":71.1696,"t":"2026-10-16T16:25:00Z","v":153,"vw":71.1696},{"c":71.1482,"h":71.1482,"l":71.1482,"n":1,"o":71.1482,"t":"2026-10-16T16:45:00Z","v":338,"vw":71.1482},{"c":71.13,"h":71.13,"l":71.12,"n":2,"o":71.12,"t":"2026-10-16T16:50:00Z","v":922,"vw":71.128677},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-16T17:00:00Z","v":1400,"vw":71.1},{"c":70.9946,"h":70.9946,"l":70.9701,"n":3,"o":70.9701,"t":"2026-10-16T17:15:00Z","v":789,"vw":70.978837},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-16T18:05:00Z","v":102,"vw":71},{"c":71.04,"h":71.04,"l":71.04,"n":2,"o":71.04,"t":"2026-10-16T18:50:00Z","v":189,"vw":71.04},{"c":71.06,"h":71.06,"l":71.06,"n":1,"o":71.06,"t":"2026-10-16T19:05:00Z","v":100,"vw":71.06},{"c":71.085,"h":71.085,"l":71.085,"n":2,"o":71.085,"t":"2026-10-16T19:10:00Z","v":545,"vw":71.085},{"c":71.13,"h":71.13,"l":71.13,"n":5,"o":71.13,"t":"2026-10-16T19:15:00Z","v":345,"vw":71.13},{"c":71.09,"h":71.09,"l":71.09,"n":1,"o":71.09,"t":"2026-10-16T19:20:00Z","v":200,"vw":71.09},{"c":71.0838,"h":71.0838,"l":71.0838,"n":1,"o":71.0838,"t":"2026-10-16T19:35:00Z","v":235,"vw":71.0838},{"c":71.1143,"h":71.1143,"l":71.1143,"n":1,"o":71.1143,"t":"2026-10-16T19:45:00Z","v":101,"vw":71.1143},{"c":71.2097,"h":71.2097,"l":71.2097,"n":1,"o":71.2097,"t":"2026-10-16T19:55:00Z","v":357,"vw":71.2097},{"c":71.2,"h":71.2,"l":71.2,"n":3,"o":71.2,"t":"2026-10-16T20:00:00Z","v":291,"vw":71.2},{"c":70.92,"h":70.92,"l":70.92,"n":10,"o":70.92,"t":"2026-10-19T13:30:00Z","v":590,"vw":70.92},{"c":71.1003,"h":71.1003,"l":71.1003,"n":2,"o":71.1003,"t":"2026-10-19T13:35:00Z","v":109,"vw":71.1003},{"c":71.1392,"h":71.1392,"l":71.1392,"n":1,"o":71.1392,"t":"2026-10-19T13:40:00Z","v":100,"vw":71.1392},{"c":70.955,"h":70.955,"l":70.955,"n":2,"o":70.955,"t":"2026-10-19T14:15:00Z","v":272,"vw":70.955},{"c":70.8028,"h":70.8028,"l":70.8028,"n":2,"o":70.8028,"t":"2026-10-19T14:20:00Z","v":177,"vw":70.8028},{"c":70.775,"h":70.79,"l":70.775,"n":5,"o":70.78,"t":"2026-10-19T15:10:00Z","v":16589,"vw":70.789623},{"c":70.705,"h":70.705,"l":70.705,"n":2,"o":70.705,"t":"2026-10-19T15:50:00Z","v":197,"vw":70.705},{"c":70.68,"h":70.68,"l":70.68,"n":1,"o":70.68,"t":"2026-10-19T15:55:00Z","v":108,"vw":70.68},{"c":70.6401,"h":70.69,"l":70.6401,"n":7,"o":70.69,"t":"2026-10-19T16:00:00Z","v":873,"vw":70.64664},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-19T16:05:00Z","v":199,"vw":70.6},{"c":70.63,"h":70.63,"l":70.63,"n":2,"o":70.63,"t":"2026-10-19T16:10:00Z","v":319,"vw":70.63},{"c":70.6209,"h":70.6209,"l":70.6209,"n":2,"o":70.6209,"t":"2026-10-19T16:20:00Z","v":342,"vw":70.6209},{"c":70.66,"h":70.66,"l":70.66,"n":2,"o":70.66,"t":"2026-10-19T16:30:00Z","v":113,"vw":70.66},{"c":70.655,"h":70.655,"l":70.655,"n":2,"o":70.655,"t":"2026-10-19T16:50:00Z","v":285,"vw":70.655},{"c":70.68,"h":70.68,"l":70.68,"n":5,"o":70.68,"t":"2026-10-19T17:00:00Z","v":309,"vw":70.68},{"c":70.69,"h":70.69,"l":70.69,"n":2,"o":70.69,"t":"2026-10-19T17:25:00Z","v":185,"vw":70.69},{"c":70.68,"h":70.69,"l":70.68,"n":5,"o":70.69,"t":"2026-10-19T17:30:00Z","v":238,"vw":70.68495},{"c":70.64,"h":70.64,"l":70.64,"n":1,"o":70.64,"t":"2026-10-19T17:35:00Z","v":200,"vw":70.64},{"c":70.78,"h":70.78,"l":70.78,"n":8,"o":70.78,"t":"2026-10-19T17:55:00Z","v":1023,"vw":70.78},{"c":70.76,"h":70.77,"l":70.76,"n":4,"o":70.77,"t":"2026-10-19T18:05:00Z","v":303,"vw":70.766667},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-19T18:20:00Z","v":100,"vw":70.78},{"c":70.765,"h":70.765,"l":70.765,"n":2,"o":70.765,"t":"2026-10-19T19:00:00Z","v":124,"vw":70.765},{"c":70.76,"h":70.76,"l":70.76,"n":5,"o":70.76,"t":"2026-10-19T19:05:00Z","v":301,"vw":70.76},{"c":70.74,"h":70.75,"l":70.74,"n":6,"o":70.75,"t":"2026-10-19T19:10:00Z","v":509,"vw":70.74796},{"c":70.72,"h":70.75,"l":70.72,"n":11,"o":70.75,"t":"2026-10-19T19:20:00Z","v":934,"vw":70.735439},{"c":70.72,"h":70.735,"l":70.72,"n":4,"o":70.735,"t":"2026-10-19T19:25:00Z","v":226,"vw":70.7275},{"c":70.74,"h":70.74,"l":70.74,"n":3,"o":70.74,"t":"2026-10-19T19:35:00Z","v":256,"vw":70.74},{"c":70.62,"h":70.62,"l":70.62,"n":3,"o":70.62,"t":"2026-10-19T19:55:00Z","v":376,"vw":70.62},{"c":71.2419,"h":71.2419,"l":70.95,"n":6,"o":70.95,"t":"2026-10-20T13:30:00Z","v":1370,"vw":71.002543},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-10-20T13:45:00Z","v":635,"vw":71.56},{"c":71.33,"h":71.33,"l":71.33,"n":3,"o":71.33,"t":"2026-10-20T14:10:00Z","v":199,"vw":71.33},{"c":71.34,"h":71.34,"l":71.34,"n":2,"o":71.34,"t":"2026-10-20T14:15:00Z","v":130,"vw":71.34},{"c":71.435,"h":71.44,"l":71.3999,"n":4,"o":71.3999,"t":"2026-10-20T14:20:00Z","v":1745,"vw":71.411652},{"c":71.375,"h":71.42,"l":71.375,"n":9,"o":71.42,"t":"2026-10-20T14:25:00Z","v":580,"vw":71.393717},{"c":71.4,"h":71.4,"l":71.39,"n":2,"o":71.39,"t":"2026-10-20T14:30:00Z","v":274,"vw":71.39365},{"c":71.4446,"h":71.4446,"l":71.39,"n":4,"o":71.39,"t":"2026-10-20T14:40:00Z","v":518,"vw":71.408056},{"c":71.52,"h":71.53,"l":71.52,"n":5,"o":71.52,"t":"2026-10-20T15:00:00Z","v":519,"vw":71.522227},{"c":71.52,"h":71.555,"l":71.52,"n":9,"o":71.555,"t":"2026-10-20T15:10:00Z","v":808,"vw":71.547063},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-20T15:20:00Z","v":100,"vw":71.55},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-20T15:25:00Z","v":392,"vw":71.44},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-20T15:35:00Z","v":101,"vw":71.45},{"c":71.4797,"h":71.4797,"l":71.4797,"n":2,"o":71.4797,"t":"2026-10-20T15:50:00Z","v":135,"vw":71.4797},{"c":71.48,"h":71.48,"l":71.48,"n":3,"o":71.48,"t":"2026-10-20T16:00:00Z","v":166,"vw":71.48},{"c":71.435,"h":71.435,"l":71.435,"n":2,"o":71.435,"t":"2026-10-20T16:15:00Z","v":144,"vw":71.435},{"c":71.4788,"h":71.4788,"l":71.4501,"n":7,"o":71.4501,"t":"2026-10-20T16:30:00Z","v":1259,"vw":71.45648},{"c":71.4699,"h":71.4699,"l":71.4699,"n":1,"o":71.4699,"t":"2026-10-20T16:40:00Z","v":100,"vw":71.4699},{"c":71.49,"h":71.49,"l":71.49,"n":2,"o":71.49,"t":"2026-10-20T16:45:00Z","v":135,"vw":71.49},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-10-20T16:50:00Z","v":100,"vw":71.52},{"c":71.43,"h":71.4375,"l":71.43,"n":3,"o":71.4375,"t":"2026-10-20T17:15:00Z","v":302,"vw":71.435},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-20T17:20:00Z","v":261,"vw":71.45},{"c":71.46,"h":71.46,"l":71.46,"n":1,"o":71.46,"t":"2026-10-20T17:30:00Z","v":100,"vw":71.46},{"c":71.498,"h":71.498,"l":71.498,"n":3,"o":71.498,"t":"2026-10-20T17:40:00Z","v":5910,"vw":71.498},{"c":71.52,"h":71.53,"l":71.515,"n":21,"o":71.515,"t":"2026-10-20T17:45:00Z","v":913,"vw":71.52125},{"c":71.59,"h":71.59,"l":71.59,"n":1,"o":71.59,"t":"2026-10-20T17:55:00Z","v":100,"vw":71.59},{"c":71.5506,"h":71.5506,"l":71.5506,"n":2,"o":71.5506,"t":"2026-10-20T18:00:00Z","v":268,"vw":71.5506},{"c":71.56,"h":71.58,"l":71.56,"n":3,"o":71.58,"t":"2026-10-20T18:05:00Z","v":236,"vw":71.568511},{"c":71.56,"h":71.5787,"l":71.56,"n":5,"o":71.5787,"t":"2026-10-20T18:10:00Z","v":1267,"vw":71.563317},{"c":71.54,"h":71.54,"l":71.53,"n":7,"o":71.54,"t":"2026-10-20T18:25:00Z","v":906,"vw":71.533394},{"c":71.58,"h":71.58,"l":71.5507,"n":5,"o":71.5507,"t":"2026-10-20T18:35:00Z","v":577,"vw":71.566946},{"c":71.555,"h":71.555,"l":71.555,"n":1,"o":71.555,"t":"2026-10-20T19:05:00Z","v":170,"vw":71.555},{"c":71.51,"h":71.51,"l":71.4901,"n":6,"o":71.4901,"t":"2026-10-20T19:10:00Z","v":280,"vw":71.497725},{"c":71.4701,"h":71.4701,"l":71.4701,"n":1,"o":71.4701,"t":"2026-10-20T19:25:00Z","v":146,"vw":71.4701},{"c":71.52,"h":71.52,"l":71.52,"n":3,"o":71.52,"t":"2026-10-20T19:35:00Z","v":103,"vw":71.52},{"c":71.55,"h":71.56,"l":71.55,"n":4,"o":71.56,"t":"2026-10-20T19:50:00Z","v":301,"vw":71.556255},{"c":71.58,"h":71.58,"l":71.54,"n":25,"o":71.54,"t":"2026-10-20T19:55:00Z","v":4614,"vw":71.578209},{"c":71.61,"h":71.61,"l":71.61,"n":6,"o":71.61,"t":"2026-10-20T20:00:00Z","v":114,"vw":71.61},{"c":71.61,"h":71.61,"l":71.61,"n":1,"o":71.61,"t":"2026-10-20T20:30:00Z","v":100,"vw":71.61},{"c":71.51,"h":71.51,"l":71.51,"n":2,"o":71.51,"t":"2026-10-21T13:25:00Z","v":175,"vw":71.51},{"c":71.49,"h":71.49,"l":71.49,"n":11,"o":71.49,"t":"2026-10-21T13:30:00Z","v":1464,"vw":71.49},{"c":71.43,"h":71.43,"l":71.43,"n":1,"o":71.43,"t":"2026-10-21T13:40:00Z","v":328,"vw":71.43},{"c":71.2912,"h":71.3,"l":71.2912,"n":3,"o":71.3,"t":"2026-10-21T14:05:00Z","v":244,"vw":71.295473},{"c":71.3898,"h":71.3898,"l":71.307,"n":7,"o":71.307,"t":"2026-10-21T14:10:00Z","v":383,"vw":71.3415},{"c":71.26,"h":71.285,"l":71.26,"n":2,"o":71.285,"t":"2026-10-21T14:25:00Z","v":380,"vw":71.278421},{"c":71.3631,"h":71.3631,"l":71.3631,"n":2,"o":71.3631,"t":"2026-10-21T14:35:00Z","v":411,"vw":71.3631},{"c":71.435,"h":71.435,"l":71.435,"n":1,"o":71.435,"t":"2026-10-21T14:45:00Z","v":420,"vw":71.435},{"c":71.34,"h":71.34,"l":71.34,"n":2,"o":71.34,"t":"2026-10-21T15:00:00Z","v":115,"vw":71.34},{"c":71.3613,"h":71.3613,"l":71.3613,"n":3,"o":71.3613,"t":"2026-10-21T15:05:00Z","v":225,"vw":71.3613},{"c":71.385,"h":71.385,"l":71.385,"n":2,"o":71.385,"t":"2026-10-21T15:45:00Z","v":129,"vw":71.385},{"c":71.43,"h":71.43,"l":71.43,"n":2,"o":71.43,"t":"2026-10-21T16:00:00Z","v":200,"vw":71.43},{"c":71.45,"h":71.4646,"l":71.45,"n":3,"o":71.4646,"t":"2026-10-21T16:15:00Z","v":267,"vw":71.458233},{"c":71.4594,"h":71.4594,"l":71.4594,"n":2,"o":71.4594,"t":"2026-10-21T16:20:00Z","v":567,"vw":71.4594},{"c":71.46,"h":71.46,"l":71.46,"n":1,"o":71.46,"t":"2026-10-21T16:25:00Z","v":100,"vw":71.46},{"c":71.43,"h":71.43,"l":71.43,"n":2,"o":71.43,"t":"2026-10-21T17:05:00Z","v":200,"vw":71.43},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-21T17:10:00Z","v":108,"vw":71.45},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-21T17:20:00Z","v":508,"vw":71.4},{"c":71.4001,"h":71.4001,"l":71.4001,"n":2,"o":71.4001,"t":"2026-10-21T17:35:00Z","v":704,"vw":71.4001},{"c":71.45,"h":71.45,"l":71.45,"n":3,"o":71.45,"t":"2026-10-21T17:40:00Z","v":119,"vw":71.45},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-21T17:45:00Z","v":100,"vw":71.44},{"c":71.425,"h":71.44,"l":71.425,"n":6,"o":71.43,"t":"2026-10-21T18:00:00Z","v":584,"vw":71.431316},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-21T18:10:00Z","v":201,"vw":71.46},{"c":71.46,"h":71.4999,"l":71.45,"n":9,"o":71.4999,"t":"2026-10-21T18:15:00Z","v":901,"vw":71.466081},{"c":71.46,"h":71.47,"l":71.445,"n":10,"o":71.47,"t":"2026-10-21T18:20:00Z","v":2033,"vw":71.451933},{"c":71.2701,"h":71.32,"l":71.2701,"n":6,"o":71.32,"t":"2026-10-21T19:00:00Z","v":1264,"vw":71.298388},{"c":71.3,"h":71.3,"l":71.3,"n":2,"o":71.3,"t":"2026-10-21T19:05:00Z","v":103,"vw":71.3},{"c":71.25,"h":71.27,"l":71.25,"n":4,"o":71.27,"t":"2026-10-21T19:10:00Z","v":338,"vw":71.256154},{"c":71.365,"h":71.365,"l":71.365,"n":3,"o":71.365,"t":"2026-10-21T19:25:00Z","v":119,"vw":71.365},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-21T19:35:00Z","v":168,"vw":71.4},{"c":71.41,"h":71.41,"l":71.41,"n":2,"o":71.41,"t":"2026-10-21T19:40:00Z","v":102,"vw":71.41},{"c":71.525,"h":71.525,"l":71.485,"n":11,"o":71.485,"t":"2026-10-21T19:50:00Z","v":540,"vw":71.513571},{"c":71.46,"h":71.52,"l":71.44,"n":21,"o":71.52,"t":"2026-10-21T19:55:00Z","v":1413,"vw":71.466304},{"c":71.46,"h":71.46,"l":71.46,"n":5,"o":71.46,"t":"2026-10-21T20:00:00Z","v":199,"vw":71.46},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-21T20:15:00Z","v":101,"vw":71.46},{"c":71.47,"h":71.47,"l":71.47,"n":1,"o":71.47,"t":"2026-10-21T21:50:00Z","v":100,"vw":71.47},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-22T13:30:00Z","v":686,"vw":71.46},{"c":71.9305,"h":71.95,"l":71.925,"n":7,"o":71.925,"t":"2026-10-22T13:45:00Z","v":626,"vw":71.935167},{"c":71.89,"h":71.89,"l":71.89,"n":1,"o":71.89,"t":"2026-10-22T13:50:00Z","v":100,"vw":71.89},{"c":71.9501,"h":71.9501,"l":71.9063,"n":4,"o":71.9063,"t":"2026-10-22T13:55:00Z","v":807,"vw":71.919334},{"c":72.04,"h":72.04,"l":71.97,"n":45,"o":72,"t":"2026-10-22T14:00:00Z","v":9367,"vw":71.972162},{"c":72.06,"h":72.06,"l":72.06,"n":2,"o":72.06,"t":"2026-10-22T14:10:00Z","v":201,"vw":72.06},{"c":72.14,"h":72.16,"l":72.14,"n":9,"o":72.16,"t":"2026-10-22T14:15:00Z","v":493,"vw":72.148333},{"c":72.21,"h":72.21,"l":72.21,"n":2,"o":72.21,"t":"2026-10-22T14:20:00Z","v":276,"vw":72.21},{"c":71.925,"h":72.14,"l":71.925,"n":9,"o":72.14,"t":"2026-10-22T14:30:00Z","v":821,"vw":71.984833},{"c":72.015,"h":72.05,"l":72.015,"n":6,"o":72.05,"t":"2026-10-22T14:45:00Z","v":771,"vw":72.020833},{"c":72.12,"h":72.12,"l":72.11,"n":3,"o":72.11,"t":"2026-10-22T14:55:00Z","v":201,"vw":72.115},{"c":72.115,"h":72.14,"l":72.115,"n":7,"o":72.13,"t":"2026-10-22T15:00:00Z","v":1184,"vw":72.132323},{"c":72.18,"h":72.18,"l":72.17,"n":3,"o":72.17,"t":"2026-10-22T15:10:00Z","v":208,"vw":72.175},{"c":72.2,"h":72.2,"l":72.19,"n":7,"o":72.19,"t":"2026-10-22T15:25:00Z","v":1200,"vw":72.1936},{"c":72.24,"h":72.24,"l":72.23,"n":10,"o":72.23,"t":"2026-10-22T15:30:00Z","v":797,"vw":72.23812},{"c":72.225,"h":72.225,"l":72.225,"n":2,"o":72.225,"t":"2026-10-22T15:40:00Z","v":251,"vw":72.225},{"c":72.27,"h":72.27,"l":72.27,"n":1,"o":72.27,"t":"2026-10-22T15:45:00Z","v":250,"vw":72.27},{"c":72.335,"h":72.34,"l":72.33,"n":4,"o":72.34,"t":"2026-10-22T15:55:00Z","v":571,"vw":72.335097},{"c":72.3801,"h":72.3801,"l":72.3801,"n":2,"o":72.3801,"t":"2026-10-22T16:05:00Z","v":411,"vw":72.3801},{"c":72.4107,"h":72.4107,"l":72.4107,"n":3,"o":72.4107,"t":"2026-10-22T16:10:00Z","v":323,"vw":72.4107},{"c":72.5,"h":72.5,"l":72.5,"n":5,"o":72.5,"t":"2026-10-22T16:25:00Z","v":244,"vw":72.5},{"c":72.5498,"h":72.55,"l":72.5498,"n":3,"o":72.55,"t":"2026-10-22T16:30:00Z","v":507,"vw":72.5499},{"c":72.38,"h":72.419,"l":72.38,"n":8,"o":72.41,"t":"2026-10-22T17:15:00Z","v":1190,"vw":72.408188},{"c":72.57,"h":72.57,"l":72.57,"n":2,"o":72.57,"t":"2026-10-22T17:35:00Z","v":547,"vw":72.57},{"c":72.605,"h":72.605,"l":72.605,"n":2,"o":72.605,"t":"2026-10-22T17:40:00Z","v":301,"vw":72.605},{"c":72.59,"h":72.59,"l":72.59,"n":3,"o":72.59,"t":"2026-10-22T17:45:00Z","v":204,"vw":72.59},{"c":72.57,"h":72.57,"l":72.57,"n":2,"o":72.57,"t":"2026-10-22T18:00:00Z","v":195,"vw":72.57},{"c":72.69,"h":72.69,"l":72.69,"n":9,"o":72.69,"t":"2026-10-22T18:10:00Z","v":880,"vw":72.69},{"c":72.69,"h":72.69,"l":72.69,"n":20,"o":72.69,"t":"2026-10-22T18:15:00Z","v":2534,"vw":72.69},{"c":72.73,"h":72.735,"l":72.73,"n":8,"o":72.7324,"t":"2026-10-22T18:20:00Z","v":907,"vw":72.732759},{"c":72.71,"h":72.73,"l":72.71,"n":4,"o":72.73,"t":"2026-10-22T18:25:00Z","v":370,"vw":72.716667},{"c":72.6768,"h":72.6768,"l":72.6768,"n":1,"o":72.6768,"t":"2026-10-22T18:40:00Z","v":100,"vw":72.6768},{"c":72.774,"h":72.774,"l":72.774,"n":1,"o":72.774,"t":"2026-10-22T18:55:00Z","v":100,"vw":72.774},{"c":73,"h":73,"l":73,"n":13,"o":73,"t":"2026-10-22T19:05:00Z","v":717,"vw":73},{"c":73.01,"h":73.01,"l":72.99,"n":3,"o":72.99,"t":"2026-10-22T19:10:00Z","v":500,"vw":72.998},{"c":72.985,"h":72.985,"l":72.985,"n":1,"o":72.985,"t":"2026-10-22T19:20:00Z","v":153,"vw":72.985},{"c":73,"h":73,"l":72.99,"n":3,"o":72.99,"t":"2026-10-22T19:25:00Z","v":410,"vw":72.9925},{"c":72.985,"h":72.985,"l":72.985,"n":3,"o":72.985,"t":"2026-10-22T19:30:00Z","v":382,"vw":72.985},{"c":73.03,"h":73.05,"l":73.03,"n":4,"o":73.05,"t":"2026-10-22T19:35:00Z","v":207,"vw":73.04},{"c":73.058,"h":73.058,"l":73.058,"n":1,"o":73.058,"t":"2026-10-22T19:50:00Z","v":245,"vw":73.058},{"c":73.13,"h":73.15,"l":73.1,"n":21,"o":73.1,"t":"2026-10-22T19:55:00Z","v":2603,"vw":73.132538},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-10-22T20:00:00Z","v":152,"vw":73.16}],"history":[{"c":59.3082,"h":59.98,"l":59.28,"n":324,"o":59.96,"t":"2024-10-21T04:00:00Z","v":39758,"vw":59.591808},{"c":59.1562,"h":59.2,"l":58.7268,"n":321,"o":59.06,"t":"2024-10-22T04:00:00Z","v":35751,"vw":59.014463},{"c":59.0637,"h":59.13,"l":58.79,"n":336,"o":58.91,"t":"2024-10-23T04:00:00Z","v":37285,"vw":58.976432},{"c":59.01,"h":59.27,"l":58.83,"n":316,"o":59.27,"t":"2024-10-24T04:00:00Z","v":34546,"vw":59.01922},{"c":58.4716,"h":59.15,"l":58.465,"n":353,"o":59.15,"t":"2024-10-25T04:00:00Z","v":43008,"vw":58.857875},{"c":59.0375,"h":59.08,"l":58.61,"n":505,"o":58.61,"t":"2024-10-28T04:00:00Z","v":41599,"vw":58.904207},{"c":58.4014,"h":58.73,"l":58.4001,"n":334,"o":58.73,"t":"2024-10-29T04:00:00Z","v":30031,"vw":58.564121},{"c":58.455,"h":58.72,"l":58.32,"n":384,"o":58.32,"t":"2024-10-30T04:00:00Z","v":31576,"vw":58.486051},{"c":58.7293,"h":59,"l":58.57,"n":473,"o":58.57,"t":"2024-10-31T04:00:00Z","v":48938,"vw":58.75427},{"c":58.26,"h":58.9,"l":58.22,"n":412,"o":58.77,"t":"2024-11-01T04:00:00Z","v":34023,"vw":58.533386},{"c":58.15,"h":58.45,"l":58.02,"n":441,"o":58.27,"t":"2024-11-04T05:00:00Z","v":51762,"vw":58.180029},{"c":58.75,"h":58.75,"l":58.14,"n":322,"o":58.16,"t":"2024-11-05T05:00:00Z","v":23802,"vw":58.498191},{"c":59.86,"h":59.99,"l":59.59,"n":348,"o":59.99,"t":"2024-11-06T05:00:00Z","v":29157,"vw":59.830214},{"c":59.8309,"h":60.06,"l":59.76,"n":450,"o":59.9,"t":"2024-11-07T05:00:00Z","v":32464,"vw":59.930487},{"c":59.8708,"h":60.07,"l":59.69,"n":493,"o":59.86,"t":"2024-11-08T05:00:00Z","v":56428,"vw":59.908175},{"c":60.07,"h":60.4,"l":60.06,"n":309,"o":60.06,"t":"2024-11-11T05:00:00Z","v":22485,"vw":60.214619},{"c":59.5045,"h":60.04,"l":59.305,"n":386,"o":59.95,"t":"2024-11-12T05:00:00Z","v":37430,"vw":59.668057},{"c":59.52,"h":59.72,"l":59.372,"n":297,"o":59.55,"t":"2024-11-13T05:00:00Z","v":31601,"vw":59.578696},{"c":59.31,"h":59.58,"l":59.27,"n":293,"o":59.45,"t":"2024-11-14T05:00:00Z","v":20592,"vw":59.425521},{"c":59.01,"h":59.31,"l":58.8617,"n":315,"o":59.19,"t":"2024-11-15T05:00:00Z","v":34411,"vw":59.059336},{"c":59.5,"h":59.56,"l":59.05,"n":247,"o":59.05,"t":"2024-11-18T05:00:00Z","v":14195,"vw":59.421964},{"c":59.1795,"h":59.3008,"l":58.84,"n":361,"o":59.09,"t":"2024-11-19T05:00:00Z","v":29643,"vw":59.142971},{"c":59.32,"h":59.39,"l":59,"n":381,"o":59.21,"t":"2024-11-20T05:00:00Z","v":41760,"vw":59.163894},{"c":60.15,"h":60.1904,"l":59.35,"n":391,"o":59.52,"t":"2024-11-21T05:00:00Z","v":30744,"vw":59.914147},{"c":60.7893,"h":60.8,"l":60.23,"n":367,"o":60.23,"t":"2024-11-22T05:00:00Z","v":22243,"vw":60.650439},{"c":61.21,"h":61.54,"l":61.12,"n":395,"o":61.15,"t":"2024-11-25T05:00:00Z","v":43768,"vw":61.216209},{"c":61.0487,"h":61.07,"l":60.7496,"n":254,"o":61.07,"t":"2024-11-26T05:00:00Z","v":25005,"vw":60.911019},{"c":60.95,"h":61.165,"l":60.91,"n":322,"o":61.14,"t":"2024-11-27T05:00:00Z","v":23828,"vw":60.999852},{"c":61.2349,"h":61.311,"l":61.0401,"n":135,"o":61.06,"t":"2024-11-29T05:00:00Z","v":7257,"vw":61.185004},{"c":60.7729,"h":61.25,"l":60.58,"n":322,"o":61.25,"t":"2024-12-02T05:00:00Z","v":30330,"vw":60.822152},{"c":60.31,"h":60.76,"l":60.29,"n":384,"o":60.76,"t":"2024-12-03T05:00:00Z","v":32550,"vw":60.430417},{"c":59.845,"h":60.25,"l":59.64,"n":318,"o":60.25,"t":"2024-12-04T05:00:00Z","v":36277,"vw":59.852704},{"c":59.9643,"h":60.1597,"l":59.87,"n":219,"o":59.87,"t":"2024-12-05T05:00:00Z","v":21226,"vw":60.040673},{"c":59.7,"h":60.15,"l":59.61,"n":216,"o":60.04,"t":"2024-12-06T05:00:00Z","v":23068,"vw":59.784651},{"c":59.1745,"h":59.92,"l":59.1745,"n":288,"o":59.9,"t":"2024-12-09T05:00:00Z","v":62984,"vw":59.614813},{"c":59.0648,"h":59.45,"l":58.64,"n":528,"o":59.19,"t":"2024-12-10T05:00:00Z","v":39528,"vw":59.0635},{"c":58.6893,"h":59.2,"l":58.68,"n":404,"o":59.18,"t":"2024-12-11T05:00:00Z","v":78623,"vw":58.899695},{"c":58.56,"h":58.85,"l":58.5266,"n":311,"o":58.67,"t":"2024-12-12T05:00:00Z","v":45875,"vw":58.675987},{"c":58.5699,"h":58.67,"l":58.23,"n":454,"o":58.6,"t":"2024-12-13T05:00:00Z","v":38690,"vw":58.417099},{"c":58.067,"h":58.57,"l":58.02,"n":429,"o":58.49,"t":"2024-12-16T05:00:00Z","v":66574,"vw":58.21818},{"c":57.83,"h":58.07,"l":57.6636,"n":433,"o":57.76,"t":"2024-12-17T05:00:00Z","v":49059,"vw":57.798458},{"c":56.3,"h":57.9399,"l":56.3,"n":717,"o":57.74,"t":"2024-12-18T05:00:00Z","v":77027,"vw":57.338793},{"c":55.73,"h":56.44,"l":55.705,"n":690,"o":56.1,"t":"2024-12-19T05:00:00Z","v":77797,"vw":56.008506},{"c":56.56,"h":56.725,"l":55.65,"n":489,"o":55.65,"t":"2024-12-20T05:00:00Z","v":55860,"vw":56.426029},{"c":56.6635,"h":56.6635,"l":56.0803,"n":411,"o":56.38,"t":"2024-12-23T05:00:00Z","v":42707,"vw":56.284193},{"c":56.98,"h":56.98,"l":56.503,"n":356,"o":56.62,"t":"2024-12-24T05:00:00Z","v":53039,"vw":56.775006},{"c":57.1,"h":57.1997,"l":56.7426,"n":437,"o":56.83,"t":"2024-12-26T05:00:00Z","v":63034,"vw":56.976364},{"c":56.85,"h":57.2504,"l":56.665,"n":404,"o":56.81,"t":"2024-12-27T05:00:00Z","v":35197,"vw":56.844617},{"c":56.31,"h":56.49,"l":55.995,"n":325,"o":56.49,"t":"2024-12-30T05:00:00Z","v":86922,"vw":56.169324},{"c":56.5117,"h":56.69,"l":56.265,"n":253,"o":56.38,"t":"2024-12-31T05:00:00Z","v":32770,"vw":56.453266},{"c":56.49,"h":57.0499,"l":56.35,"n":362,"o":56.89,"t":"2025-01-02T05:00:00Z","v":212476,"vw":56.866815},{"c":56.7734,"h":56.89,"l":56.39,"n":241,"o":56.73,"t":"2025-01-03T05:00:00Z","v":27001,"vw":56.689826},{"c":56.5,"h":57.08,"l":56.4721,"n":305,"o":56.9,"t":"2025-01-06T05:00:00Z","v":26423,"vw":56.828094},{"c":56.42,"h":56.99,"l":56.27,"n":370,"o":56.71,"t":"2025-01-07T05:00:00Z","v":44241,"vw":56.522185},{"c":56.535,"h":56.535,"l":55.84,"n":309,"o":56.32,"t":"2025-01-08T05:00:00Z","v":31776,"vw":56.224887},{"c":55.74,"h":56.4096,"l":55.71,"n":382,"o":56.27,"t":"2025-01-10T05:00:00Z","v":53307,"vw":55.962355},{"c":56.36,"h":56.36,"l":55.8,"n":284,"o":55.81,"t":"2025-01-13T05:00:00Z","v":28532,"vw":56.060071},{"c":56.7101,"h":56.73,"l":56.3301,"n":233,"o":56.54,"t":"2025-01-14T05:00:00Z","v":24570,"vw":56.562457},{"c":57.1424,"h":57.52,"l":56.97,"n":303,"o":57.36,"t":"2025-01-15T05:00:00Z","v":28170,"vw":57.177469},{"c":57.403,"h":57.43,"l":56.81,"n":274,"o":56.98,"t":"2025-01-16T05:00:00Z","v":49079,"vw":56.997158},{"c":57.8,"h":57.8799,"l":57.47,"n":473,"o":57.47,"t":"2025-01-17T05:00:00Z","v":39869,"vw":57.727203},{"c":58.42,"h":58.55,"l":58,"n":352,"o":58.02,"t":"2025-01-21T05:00:00Z","v":31547,"vw":58.350697},{"c":57.71,"h":58.32,"l":57.7,"n":388,"o":58.32,"t":"2025-01-22T05:00:00Z","v":40223,"vw":57.941867},{"c":58.05,"h":58.06,"l":57.68,"n":240,"o":57.8,"t":"2025-01-23T05:00:00Z","v":39740,"vw":57.895536},{"c":58.18,"h":58.3398,"l":58.0501,"n":259,"o":58.08,"t":"2025-01-24T05:00:00Z","v":73841,"vw":58.252105},{"c":58.92,"h":58.92,"l":58.28,"n":389,"o":58.28,"t":"2025-01-27T05:00:00Z","v":88109,"vw":58.79143},{"c":58.2948,"h":58.81,"l":58.16,"n":331,"o":58.81,"t":"2025-01-28T05:00:00Z","v":28729,"vw":58.360574},{"c":58.205,"h":58.66,"l":58.165,"n":400,"o":58.44,"t":"2025-01-29T05:00:00Z","v":44050,"vw":58.351234},{"c":58.2167,"h":58.37,"l":57.975,"n":378,"o":58.3,"t":"2025-01-30T05:00:00Z","v":37080,"vw":58.210346},{"c":57.81,"h":58.38,"l":57.695,"n":419,"o":58.24,"t":"2025-01-31T05:00:00Z","v":58790,"vw":58.141114},{"c":57.66,"h":57.89,"l":56.94,"n":629,"o":57.16,"t":"2025-02-03T05:00:00Z","v":45114,"vw":57.509541},{"c":57.83,"h":57.96,"l":57.59,"n":408,"o":57.59,"t":"2025-02-04T05:00:00Z","v":75738,"vw":57.86942},{"c":57.96,"h":58.08,"l":57.5842,"n":352,"o":57.96,"t":"2025-02-05T05:00:00Z","v":34134,"vw":57.952471},{"c":57.62,"h":58,"l":57.4273,"n":351,"o":58,"t":"2025-02-06T05:00:00Z","v":43552,"vw":57.663231},{"c":57.4605,"h":57.83,"l":57.45,"n":414,"o":57.8,"t":"2025-02-07T05:00:00Z","v":52344,"vw":57.611709},{"c":57.735,"h":57.8,"l":57.485,"n":314,"o":57.75,"t":"2025-02-10T05:00:00Z","v":35214,"vw":57.664767},{"c":58.1399,"h":58.14,"l":57.57,"n":319,"o":57.57,"t":"2025-02-11T05:00:00Z","v":27643,"vw":57.921231},{"c":57.985,"h":58.1,"l":57.69,"n":428,"o":57.69,"t":"2025-02-12T05:00:00Z","v":81924,"vw":57.950905},{"c":58.6,"h":58.67,"l":58.03,"n":274,"o":58.19,"t":"2025-02-13T05:00:00Z","v":45386,"vw":58.461735},{"c":58.6,"h":59.0797,"l":58.57,"n":268,"o":58.79,"t":"2025-02-14T05:00:00Z","v":37034,"vw":58.704943},{"c":58.99,"h":59.03,"l":58.511,"n":352,"o":58.68,"t":"2025-02-18T05:00:00Z","v":42447,"vw":58.863121},{"c":59.19,"h":59.205,"l":58.83,"n":319,"o":58.93,"t":"2025-02-19T05:00:00Z","v":36945,"vw":59.096069},{"c":59.44,"h":59.48,"l":59.08,"n":299,"o":59.18,"t":"2025-02-20T05:00:00Z","v":29113,"vw":59.261154},{"c":59.18,"h":59.55,"l":59.14,"n":244,"o":59.4,"t":"2025-02-21T05:00:00Z","v":25803,"vw":59.309611},{"c":59.365,"h":59.6187,"l":59.135,"n":346,"o":59.34,"t":"2025-02-24T05:00:00Z","v":24438,"vw":59.455505},{"c":59.54,"h":59.67,"l":59.4302,"n":349,"o":59.53,"t":"2025-02-25T05:00:00Z","v":31022,"vw":59.536072},{"c":59.1,"h":59.58,"l":59.01,"n":335,"o":59.58,"t":"2025-02-26T05:00:00Z","v":27398,"vw":59.183904},{"c":58.7591,"h":59.19,"l":58.7591,"n":285,"o":58.86,"t":"2025-02-27T05:00:00Z","v":30126,"vw":58.919883},{"c":59.45,"h":59.46,"l":58.68,"n":329,"o":58.91,"t":"2025-02-28T05:00:00Z","v":37676,"vw":59.05737},{"c":58.98,"h":59.95,"l":58.7315,"n":300,"o":59.6,"t":"2025-03-03T05:00:00Z","v":30282,"vw":59.334187},{"c":57.7537,"h":58.84,"l":57.6799,"n":381,"o":58.84,"t":"2025-03-04T05:00:00Z","v":42144,"vw":58.25876},{"c":58.0111,"h":58.205,"l":57.4148,"n":238,"o":57.68,"t":"2025-03-05T05:00:00Z","v":34565,"vw":57.772736},{"c":58.02,"h":58.13,"l":57.51,"n":283,"o":57.65,"t":"2025-03-06T05:00:00Z","v":29620,"vw":57.849654},{"c":59.06,"h":59.2,"l":57.88,"n":279,"o":57.88,"t":"2025-03-07T05:00:00Z","v":123441,"vw":58.626878},{"c":58.8,"h":59.7537,"l":58.53,"n":341,"o":58.79,"t":"2025-03-10T04:00:00Z","v":39402,"vw":59.046055},{"c":57.61,"h":58.93,"l":57.45,"n":431,"o":58.86,"t":"2025-03-11T04:00:00Z","v":57423,"vw":58.066891},{"c":57.05,"h":57.58,"l":56.81,"n":281,"o":57.58,"t":"2025-03-12T04:00:00Z","v":121505,"vw":57.112896},{"c":56.98,"h":57.69,"l":56.82,"n":274,"o":57.12,"t":"2025-03-13T04:00:00Z","v":55424,"vw":57.128971},{"c":57.77,"h":57.84,"l":57.08,"n":485,"o":57.18,"t":"2025-03-14T04:00:00Z","v":84267,"vw":57.571752},{"c":58.5,"h":58.7014,"l":57.73,"n":206,"o":57.73,"t":"2025-03-17T04:00:00Z","v":22023,"vw":58.448031},{"c":58.46,"h":58.55,"l":58.29,"n":423,"o":58.5,"t":"2025-03-18T04:00:00Z","v":73434,"vw":58.452531},{"c":58.66,"h":58.8293,"l":58.26,"n":355,"o":58.57,"t":"2025-03-19T04:00:00Z","v":41665,"vw":58.564763},{"c":57.93,"h":58.25,"l":57.88,"n":476,"o":57.93,"t":"2025-03-20T04:00:00Z","v":31187,"vw":58.032403},{"c":57.56,"h":57.7,"l":57.31,"n":231,"o":57.7,"t":"2025-03-21T04:00:00Z","v":25557,"vw":57.519098},{"c":58.04,"h":58.14,"l":57.75,"n":529,"o":57.76,"t":"2025-03-24T04:00:00Z","v":39525,"vw":57.991423},{"c":57.655,"h":58.1999,"l":57.535,"n":345,"o":58.11,"t":"2025-03-25T04:00:00Z","v":42961,"vw":57.900371},{"c":58.056,"h":58.295,"l":57.8,"n":216,"o":57.8,"t":"2025-03-26T04:00:00Z","v":23974,"vw":58.065478},{"c":58.01,"h":58.3156,"l":57.855,"n":234,"o":57.97,"t":"2025-03-27T04:00:00Z","v":29521,"vw":58.061337},{"c":57.415,"h":58.01,"l":57.33,"n":315,"o":58.01,"t":"2025-03-28T04:00:00Z","v":30705,"vw":57.543116},{"c":58.1,"h":58.18,"l":57.24,"n":381,"o":57.24,"t":"2025-03-31T04:00:00Z","v":67348,"vw":57.856189},{"c":57.89,"h":58.0323,"l":57.41,"n":292,"o":58.02,"t":"2025-04-01T04:00:00Z","v":41006,"vw":57.779464},{"c":58.08,"h":58.13,"l":57.55,"n":332,"o":57.57,"t":"2025-04-02T04:00:00Z","v":35576,"vw":57.89659},{"c":55.34,"h":56.855,"l":55.3,"n":632,"o":56.78,"t":"2025-04-03T04:00:00Z","v":75585,"vw":55.83166},{"c":52.2,"h":54.36,"l":52.17,"n":836,"o":54.23,"t":"2025-04-04T04:00:00Z","v":116319,"vw":52.959889},{"c":51.64,"h":53.1325,"l":50.0259,"n":862,"o":50.86,"t":"2025-04-07T04:00:00Z","v":138097,"vw":51.532346},{"c":50.46,"h":52.94,"l":49.8,"n":721,"o":52.94,"t":"2025-04-08T04:00:00Z","v":125392,"vw":51.689148},{"c":53.64,"h":53.95,"l":49.52,"n":558,"o":49.77,"t":"2025-04-09T04:00:00Z","v":76862,"vw":50.883457},{"c":52.13,"h":52.9,"l":50.88,"n":426,"o":52.9,"t":"2025-04-10T04:00:00Z","v":36737,"vw":52.016531},{"c":53.01,"h":53.16,"l":51.68,"n":287,"o":52.27,"t":"2025-04-11T04:00:00Z","v":39781,"vw":52.285718},{"c":53.85,"h":54.0887,"l":53.31,"n":503,"o":53.71,"t":"2025-04-14T04:00:00Z","v":62004,"vw":53.697844},{"c":53.565,"h":54.16,"l":53.54,"n":353,"o":53.86,"t":"2025-04-15T04:00:00Z","v":35887,"vw":53.843756},{"c":52.9,"h":53.82,"l":52.63,"n":337,"o":53.63,"t":"2025-04-16T04:00:00Z","v":32418,"vw":53.308022},{"c":53.52,"h":53.9798,"l":52.93,"n":279,"o":52.93,"t":"2025-04-17T04:00:00Z","v":34805,"vw":53.682106},{"c":52.64,"h":53.32,"l":52.21,"n":383,"o":53.2,"t":"2025-04-21T04:00:00Z","v":36108,"vw":52.627721},{"c":53.81,"h":53.95,"l":53.05,"n":354,"o":53.13,"t":"2025-04-22T04:00:00Z","v":32366,"vw":53.503176},{"c":53.9,"h":54.8776,"l":53.78,"n":310,"o":54.4,"t":"2025-04-23T04:00:00Z","v":38997,"vw":54.195073},{"c":54.66,"h":54.715,"l":53.735,"n":184,"o":53.91,"t":"2025-04-24T04:00:00Z","v":118940,"vw":54.560185},{"c":54.39,"h":54.44,"l":54.075,"n":199,"o":54.44,"t":"2025-04-25T04:00:00Z","v":25946,"vw":54.290634},{"c":54.66,"h":54.79,"l":54.22,"n":198,"o":54.44,"t":"2025-04-28T04:00:00Z","v":22106,"vw":54.53965},{"c":54.87,"h":55.0385,"l":54.36,"n":308,"o":54.36,"t":"2025-04-29T04:00:00Z","v":31343,"vw":54.848767},{"c":54.92,"h":55.09,"l":54.16,"n":286,"o":54.72,"t":"2025-04-30T04:00:00Z","v":30139,"vw":54.629291},{"c":54.82,"h":55.29,"l":54.75,"n":214,"o":54.97,"t":"2025-05-01T04:00:00Z","v":17699,"vw":54.982162},{"c":55.58,"h":55.645,"l":55.18,"n":221,"o":55.48,"t":"2025-05-02T04:00:00Z","v":21280,"vw":55.475779},{"c":55.34,"h":55.55,"l":55.1547,"n":219,"o":55.37,"t":"2025-05-05T04:00:00Z","v":18514,"vw":55.397707},{"c":55.07,"h":55.3348,"l":54.98,"n":262,"o":55.09,"t":"2025-05-06T04:00:00Z","v":24957,"vw":55.144414},{"c":55.26,"h":55.5376,"l":55.01,"n":264,"o":55.2,"t":"2025-05-07T04:00:00Z","v":18065,"vw":55.336781},{"c":55.57,"h":56.02,"l":55.445,"n":181,"o":55.46,"t":"2025-05-08T04:00:00Z","v":20778,"vw":55.641679},{"c":55.52,"h":55.779,"l":55.43,"n":171,"o":55.77,"t":"2025-05-09T04:00:00Z","v":15621,"vw":55.609851},{"c":56.66,"h":56.89,"l":56.3645,"n":190,"o":56.63,"t":"2025-05-12T04:00:00Z","v":11500,"vw":56.561656},{"c":56.5216,"h":56.74,"l":56.5,"n":226,"o":56.65,"t":"2025-05-13T04:00:00Z","v":118549,"vw":56.674911},{"c":56.04,"h":56.4,"l":55.94,"n":217,"o":56.4,"t":"2025-05-14T04:00:00Z","v":57530,"vw":56.06963},{"c":56.84,"h":56.87,"l":56.09,"n":368,"o":56.15,"t":"2025-05-15T04:00:00Z","v":54825,"vw":56.571194},{"c":57.4,"h":57.4,"l":56.69,"n":264,"o":56.83,"t":"2025-05-16T04:00:00Z","v":43468,"vw":57.143032},{"c":57.41,"h":57.46,"l":56.95,"n":402,"o":57.05,"t":"2025-05-19T04:00:00Z","v":42006,"vw":57.294175},{"c":57.33,"h":57.68,"l":57.23,"n":334,"o":57.4,"t":"2025-05-20T04:00:00Z","v":28628,"vw":57.426915},{"c":56.07,"h":57.02,"l":56.07,"n":324,"o":57.02,"t":"2025-05-21T04:00:00Z","v":29449,"vw":56.489037},{"c":55.97,"h":56.22,"l":55.63,"n":202,"o":56.04,"t":"2025-05-22T04:00:00Z","v":13475,"vw":55.953206},{"c":56.08,"h":56.155,"l":55.58,"n":339,"o":55.63,"t":"2025-05-23T04:00:00Z","v":20670,"vw":55.944057},{"c":56.95,"h":56.9587,"l":56.405,"n":268,"o":56.61,"t":"2025-05-27T04:00:00Z","v":52441,"vw":56.850142},{"c":56.39,"h":56.99,"l":56.335,"n":385,"o":56.99,"t":"2025-05-28T04:00:00Z","v":30902,"vw":56.643813},{"c":56.485,"h":56.5,"l":55.99,"n":310,"o":56.36,"t":"2025-05-29T04:00:00Z","v":29589,"vw":56.330594},{"c":56.59,"h":56.72,"l":56.13,"n":257,"o":56.3,"t":"2025-05-30T04:00:00Z","v":24527,"vw":56.497178},{"c":56.67,"h":56.67,"l":56.0999,"n":309,"o":56.51,"t":"2025-06-02T04:00:00Z","v":40891,"vw":56.451186},{"c":56.97,"h":57.0859,"l":56.52,"n":171,"o":56.54,"t":"2025-06-03T04:00:00Z","v":13390,"vw":56.883212},{"c":56.71,"h":57.12,"l":56.71,"n":208,"o":57.06,"t":"2025-06-04T04:00:00Z","v":17742,"vw":56.952612},{"c":56.65,"h":56.885,"l":56.5,"n":256,"o":56.86,"t":"2025-06-05T04:00:00Z","v":18929,"vw":56.755155},{"c":57.14,"h":57.23,"l":56.94,"n":204,"o":56.99,"t":"2025-06-06T04:00:00Z","v":24601,"vw":57.098403},{"c":57.32,"h":57.6613,"l":57.25,"n":257,"o":57.25,"t":"2025-06-09T04:00:00Z","v":28830,"vw":57.453597},{"c":57.8,"h":57.9885,"l":57.43,"n":217,"o":57.45,"t":"2025-06-10T04:00:00Z","v":22229,"vw":57.809041},{"c":57.6,"h":57.85,"l":57.43,"n":259,"o":57.85,"t":"2025-06-11T04:00:00Z","v":22251,"vw":57.641327},{"c":57.66,"h":57.67,"l":57.3301,"n":226,"o":57.58,"t":"2025-06-12T04:00:00Z","v":19406,"vw":57.54603},{"c":57.3,"h":57.73,"l":57.17,"n":274,"o":57.52,"t":"2025-06-13T04:00:00Z","v":24060,"vw":57.47253},{"c":57.64,"h":57.78,"l":57.49,"n":222,"o":57.54,"t":"2025-06-16T04:00:00Z","v":27028,"vw":57.603033},{"c":57.04,"h":57.54,"l":57.02,"n":259,"o":57.45,"t":"2025-06-17T04:00:00Z","v":31049,"vw":57.166853},{"c":56.98,"h":57.29,"l":56.92,"n":168,"o":57.12,"t":"2025-06-18T04:00:00Z","v":17181,"vw":57.086462},{"c":56.52,"h":56.78,"l":56.43,"n":232,"o":56.57,"t":"2025-06-20T04:00:00Z","v":25482,"vw":56.588759},{"c":56.87,"h":56.87,"l":56.205,"n":227,"o":56.65,"t":"2025-06-23T04:00:00Z","v":24763,"vw":56.558531},{"c":57.21,"h":57.2563,"l":56.93,"n":390,"o":56.93,"t":"2025-06-24T04:00:00Z","v":52348,"vw":57.12934},{"c":56.6,"h":57.09,"l":56.5201,"n":324,"o":57.09,"t":"2025-06-25T04:00:00Z","v":47591,"vw":56.803183},{"c":57.12,"h":57.12,"l":56.82,"n":217,"o":56.83,"t":"2025-06-26T04:00:00Z","v":18432,"vw":56.994279},{"c":57.136,"h":57.405,"l":56.87,"n":257,"o":57.18,"t":"2025-06-27T04:00:00Z","v":23236,"vw":57.250544},{"c":57.4788,"h":57.4788,"l":57.13,"n":282,"o":57.13,"t":"2025-06-30T04:00:00Z","v":20135,"vw":57.264533},{"c":58.56,"h":58.896,"l":57.47,"n":612,"o":57.47,"t":"2025-07-01T04:00:00Z","v":64293,"vw":58.536637},{"c":59.05,"h":59.08,"l":58.475,"n":199,"o":58.68,"t":"2025-07-02T04:00:00Z","v":14565,"vw":58.870992},{"c":59.1374,"h":59.245,"l":59.07,"n":122,"o":59.13,"t":"2025-07-03T04:00:00Z","v":7670,"vw":59.162977},{"c":58.527,"h":59.075,"l":58.32,"n":216,"o":58.94,"t":"2025-07-07T04:00:00Z","v":14171,"vw":58.601869},{"c":58.96,"h":59.0301,"l":58.51,"n":171,"o":58.57,"t":"2025-07-08T04:00:00Z","v":13903,"vw":58.831118},{"c":58.93,"h":59.1,"l":58.6267,"n":250,"o":59.04,"t":"2025-07-09T04:00:00Z","v":20587,"vw":58.840204},{"c":59.4,"h":59.5701,"l":58.78,"n":176,"o":58.84,"t":"2025-07-10T04:00:00Z","v":25014,"vw":59.247702},{"c":58.93,"h":59.105,"l":58.7649,"n":174,"o":59.07,"t":"2025-07-11T04:00:00Z","v":16793,"vw":58.974057},{"c":58.83,"h":58.8837,"l":58.55,"n":247,"o":58.88,"t":"2025-07-14T04:00:00Z","v":21331,"vw":58.766283},{"c":57.87,"h":58.8,"l":57.87,"n":234,"o":58.8,"t":"2025-07-15T04:00:00Z","v":24967,"vw":58.146681},{"c":58,"h":58.12,"l":57.62,"n":226,"o":58.01,"t":"2025-07-16T04:00:00Z","v":25511,"vw":57.92175},{"c":58.16,"h":58.2,"l":57.85,"n":258,"o":57.85,"t":"2025-07-17T04:00:00Z","v":18512,"vw":58.017298},{"c":58.08,"h":58.41,"l":57.97,"n":225,"o":58.26,"t":"2025-07-18T04:00:00Z","v":18584,"vw":58.085874},{"c":58.03,"h":58.46,"l":58.02,"n":220,"o":58.32,"t":"2025-07-21T04:00:00Z","v":17323,"vw":58.28519},{"c":58.84,"h":58.84,"l":57.98,"n":211,"o":57.98,"t":"2025-07-22T04:00:00Z","v":15770,"vw":58.506534},{"c":59.353,"h":59.4401,"l":59.02,"n":183,"o":59.02,"t":"2025-07-23T04:00:00Z","v":19470,"vw":59.288515},{"c":58.66,"h":59.0399,"l":58.6,"n":299,"o":59,"t":"2025-07-24T04:00:00Z","v":37309,"vw":58.785127},{"c":58.86,"h":58.8899,"l":58.416,"n":163,"o":58.76,"t":"2025-07-25T04:00:00Z","v":13087,"vw":58.684424},{"c":58.3001,"h":58.74,"l":58.22,"n":234,"o":58.74,"t":"2025-07-28T04:00:00Z","v":26225,"vw":58.471745},{"c":58.16,"h":58.29,"l":58.04,"n":185,"o":58.29,"t":"2025-07-29T04:00:00Z","v":17074,"vw":58.159373},{"c":57.55,"h":58.13,"l":57.35,"n":258,"o":58.0399,"t":"2025-07-30T04:00:00Z","v":65589,"vw":57.974232},{"c":57.11,"h":57.69,"l":56.99,"n":286,"o":57.33,"t":"2025-07-31T04:00:00Z","v":15971,"vw":57.365663},{"c":56.63,"h":56.97,"l":56.3,"n":208,"o":56.97,"t":"2025-08-01T04:00:00Z","v":16460,"vw":56.591855},{"c":57.05,"h":57.1283,"l":56.73,"n":254,"o":56.73,"t":"2025-08-04T04:00:00Z","v":32339,"vw":56.981387},{"c":57.3,"h":57.36,"l":57.025,"n":161,"o":57.17,"t":"2025-08-05T04:00:00Z","v":21255,"vw":57.292522},{"c":57.05,"h":57.48,"l":57.05,"n":184,"o":57.48,"t":"2025-08-06T04:00:00Z","v":22335,"vw":57.26684},{"c":57.48,"h":57.59,"l":57.05,"n":292,"o":57.38,"t":"2025-08-07T04:00:00Z","v":25909,"vw":57.3401},{"c":57.75,"h":57.8107,"l":57.59,"n":232,"o":57.62,"t":"2025-08-08T04:00:00Z","v":55599,"vw":57.710025},{"c":57.54,"h":58.1344,"l":57.42,"n":276,"o":57.82,"t":"2025-08-11T04:00:00Z","v":33566,"vw":57.559306},{"c":58.21,"h":58.21,"l":57.75,"n":353,"o":57.75,"t":"2025-08-12T04:00:00Z","v":79939,"vw":58.149095},{"c":59.17,"h":59.17,"l":58.3,"n":201,"o":58.38,"t":"2025-08-13T04:00:00Z","v":17157,"vw":58.762383},{"c":58.86,"h":58.9224,"l":58.4499,"n":236,"o":58.7,"t":"2025-08-14T04:00:00Z","v":15532,"vw":58.72745},{"c":58.84,"h":59.01,"l":58.72,"n":187,"o":58.95,"t":"2025-08-15T04:00:00Z","v":15459,"vw":58.879759},{"c":58.73,"h":58.94,"l":58.6986,"n":467,"o":58.82,"t":"2025-08-18T04:00:00Z","v":42554,"vw":58.847836},{"c":59.22,"h":59.4,"l":58.79,"n":399,"o":58.79,"t":"2025-08-19T04:00:00Z","v":29695,"vw":59.114322},{"c":59.31,"h":59.64,"l":59.23,"n":330,"o":59.31,"t":"2025-08-20T04:00:00Z","v":28787,"vw":59.324529},{"c":59.3,"h":59.4299,"l":59.06,"n":320,"o":59.2,"t":"2025-08-21T04:00:00Z","v":16275,"vw":59.288294},{"c":60.42,"h":60.5,"l":59.595,"n":622,"o":59.63,"t":"2025-08-22T04:00:00Z","v":46599,"vw":60.280192},{"c":60.01,"h":60.3,"l":59.965,"n":274,"o":60.24,"t":"2025-08-25T04:00:00Z","v":29423,"vw":60.097843},{"c":59.95,"h":60.06,"l":59.79,"n":280,"o":59.99,"t":"2025-08-26T04:00:00Z","v":21293,"vw":59.905584},{"c":60.24,"h":60.32,"l":59.87,"n":227,"o":59.87,"t":"2025-08-27T04:00:00Z","v":17211,"vw":60.188692},{"c":60.14,"h":60.42,"l":59.78,"n":373,"o":60.42,"t":"2025-08-28T04:00:00Z","v":19299,"vw":60.084242},{"c":60.39,"h":60.52,"l":60.17,"n":301,"o":60.17,"t":"2025-08-29T04:00:00Z","v":21048,"vw":60.350798},{"c":60.07,"h":60.24,"l":59.75,"n":326,"o":59.97,"t":"2025-09-02T04:00:00Z","v":14771,"vw":59.924539},{"c":59.91,"h":60.0984,"l":59.6403,"n":251,"o":59.9,"t":"2025-09-03T04:00:00Z","v":15599,"vw":59.78076},{"c":60.31,"h":60.31,"l":59.9359,"n":228,"o":60.2,"t":"2025-09-04T04:00:00Z","v":13723,"vw":60.146119},{"c":60.393,"h":60.735,"l":60.07,"n":326,"o":60.34,"t":"2025-09-05T04:00:00Z","v":24322,"vw":60.272281},{"c":60.06,"h":60.24,"l":59.74,"n":380,"o":60.24,"t":"2025-09-08T04:00:00Z","v":27524,"vw":59.920735},{"c":60.09,"h":60.2099,"l":60.0207,"n":217,"o":60.07,"t":"2025-09-09T04:00:00Z","v":17364,"vw":60.10757},{"c":60.08,"h":60.15,"l":59.7401,"n":278,"o":60.02,"t":"2025-09-10T04:00:00Z","v":24278,"vw":59.946927},{"c":60.72,"h":60.72,"l":60.15,"n":273,"o":60.15,"t":"2025-09-11T04:00:00Z","v":24949,"vw":60.558318},{"c":60.3439,"h":60.65,"l":60.26,"n":248,"o":60.63,"t":"2025-09-12T04:00:00Z","v":99287,"vw":60.401885},{"c":60,"h":60.49,"l":59.97,"n":241,"o":60.43,"t":"2025-09-15T04:00:00Z","v":18364,"vw":60.146077},{"c":59.93,"h":60.19,"l":59.78,"n":339,"o":60.09,"t":"2025-09-16T04:00:00Z","v":30951,"vw":59.933953},{"c":60.213,"h":60.79,"l":60.04,"n":298,"o":60.04,"t":"2025-09-17T04:00:00Z","v":21730,"vw":60.394031},{"c":59.72,"h":59.77,"l":59.48,"n":332,"o":59.61,"t":"2025-09-18T04:00:00Z","v":25635,"vw":59.666249},{"c":59.603,"h":59.8164,"l":59.53,"n":376,"o":59.81,"t":"2025-09-19T04:00:00Z","v":53222,"vw":59.593789},{"c":59.63,"h":59.71,"l":59.52,"n":539,"o":59.57,"t":"2025-09-22T04:00:00Z","v":41828,"vw":59.6179},{"c":59.97,"h":60.2528,"l":59.68,"n":311,"o":59.68,"t":"2025-09-23T04:00:00Z","v":50722,"vw":59.935398},{"c":59.92,"h":60.1631,"l":59.88,"n":206,"o":59.96,"t":"2025-09-24T04:00:00Z","v":19571,"vw":59.985429},{"c":59.43,"h":59.885,"l":59.33,"n":311,"o":59.84,"t":"2025-09-25T04:00:00Z","v":32392,"vw":59.587662},{"c":59.92,"h":59.96,"l":59.56,"n":203,"o":59.56,"t":"2025-09-26T04:00:00Z","v":17497,"vw":59.77798},{"c":59.94,"h":60.18,"l":59.7383,"n":310,"o":60.18,"t":"2025-09-29T04:00:00Z","v":31650,"vw":59.858107},{"c":60.23,"h":60.25,"l":59.7552,"n":261,"o":59.79,"t":"2025-09-30T04:00:00Z","v":23551,"vw":60.016435},{"c":60.51,"h":60.6,"l":60.21,"n":240,"o":60.21,"t":"2025-10-01T04:00:00Z","v":20076,"vw":60.407934},{"c":60.36,"h":60.71,"l":60.23,"n":226,"o":60.47,"t":"2025-10-02T04:00:00Z","v":12407,"vw":60.39556},{"c":60.69,"h":60.9017,"l":60.44,"n":198,"o":60.44,"t":"2025-10-03T04:00:00Z","v":18939,"vw":60.780492},{"c":60.31,"h":60.65,"l":60.29,"n":248,"o":60.65,"t":"2025-10-06T04:00:00Z","v":25127,"vw":60.454247},{"c":60.1,"h":60.49,"l":60.0165,"n":205,"o":60.49,"t":"2025-10-07T04:00:00Z","v":17554,"vw":60.155837},{"c":59.94,"h":60.24,"l":59.8901,"n":198,"o":60.24,"t":"2025-10-08T04:00:00Z","v":20721,"vw":60.019092},{"c":59.3,"h":60.03,"l":59.26,"n":310,"o":60.03,"t":"2025-10-09T04:00:00Z","v":26788,"vw":59.652196},{"c":58.3,"h":59.46,"l":58.3,"n":372,"o":59.46,"t":"2025-10-10T04:00:00Z","v":28803,"vw":58.979832},{"c":58.95,"h":59.0603,"l":58.72,"n":235,"o":58.72,"t":"2025-10-13T04:00:00Z","v":24203,"vw":58.89571},{"c":59.5535,"h":59.67,"l":58.54,"n":158,"o":58.54,"t":"2025-10-14T04:00:00Z","v":14201,"vw":59.386276},{"c":59.7,"h":60.0168,"l":59.32,"n":173,"o":59.77,"t":"2025-10-15T04:00:00Z","v":13242,"vw":59.670342},{"c":59.22,"h":59.82,"l":59.1489,"n":247,"o":59.79,"t":"2025-10-16T04:00:00Z","v":44282,"vw":59.502189},{"c":59.63,"h":59.63,"l":59.3,"n":215,"o":59.3,"t":"2025-10-17T04:00:00Z","v":21979,"vw":59.400348},{"c":60,"h":60.04,"l":59.79,"n":263,"o":59.79,"t":"2025-10-20T04:00:00Z","v":267791,"vw":59.996674},{"c":59.94,"h":60.0716,"l":59.73,"n":259,"o":59.89,"t":"2025-10-21T04:00:00Z","v":36679,"vw":59.952244},{"c":59.8934,"h":60.16,"l":59.7,"n":299,"o":59.77,"t":"2025-10-22T04:00:00Z","v":35053,"vw":60.010045},{"c":59.913,"h":60.13,"l":59.675,"n":224,"o":60.13,"t":"2025-10-23T04:00:00Z","v":65896,"vw":59.800722},{"c":60.2063,"h":60.37,"l":60.2017,"n":300,"o":60.23,"t":"2025-10-24T04:00:00Z","v":35513,"vw":60.269213},{"c":60.3014,"h":60.33,"l":60.06,"n":230,"o":60.33,"t":"2025-10-27T04:00:00Z","v":32491,"vw":60.219036},{"c":60.08,"h":60.41,"l":60.075,"n":230,"o":60.37,"t":"2025-10-28T04:00:00Z","v":16864,"vw":60.26694},{"c":59.543,"h":60.17,"l":59.485,"n":232,"o":60.14,"t":"2025-10-29T04:00:00Z","v":30363,"vw":59.910111},{"c":59.18,"h":59.71,"l":59.15,"n":308,"o":59.22,"t":"2025-10-30T04:00:00Z","v":35597,"vw":59.52232},{"c":59.08,"h":59.22,"l":58.845,"n":387,"o":59.05,"t":"2025-10-31T04:00:00Z","v":50434,"vw":59.038014},{"c":58.695,"h":58.93,"l":58.215,"n":344,"o":58.93,"t":"2025-11-03T05:00:00Z","v":35629,"vw":58.600774},{"c":58.18,"h":58.48,"l":58.16,"n":310,"o":58.33,"t":"2025-11-04T05:00:00Z","v":23928,"vw":58.312837},{"c":58.76,"h":58.94,"l":58.34,"n":225,"o":58.34,"t":"2025-11-05T05:00:00Z","v":14819,"vw":58.643784},{"c":58.483,"h":58.97,"l":58.46,"n":217,"o":58.68,"t":"2025-11-06T05:00:00Z","v":13580,"vw":58.65584},{"c":58.9895,"h":58.9895,"l":58.45,"n":260,"o":58.52,"t":"2025-11-07T05:00:00Z","v":17283,"vw":58.66467},{"c":59.07,"h":59.24,"l":58.6252,"n":249,"o":59.23,"t":"2025-11-10T05:00:00Z","v":23273,"vw":58.900516},{"c":59.69,"h":59.7545,"l":59.24,"n":267,"o":59.24,"t":"2025-11-11T05:00:00Z","v":17923,"vw":59.551313},{"c":59.97,"h":60.1,"l":59.72,"n":390,"o":59.72,"t":"2025-11-12T05:00:00Z","v":155508,"vw":60.062157},{"c":59.74,"h":60.27,"l":59.715,"n":263,"o":59.94,"t":"2025-11-13T05:00:00Z","v":27057,"vw":59.954062},{"c":59.51,"h":59.7122,"l":59.2401,"n":199,"o":59.64,"t":"2025-11-14T05:00:00Z","v":17140,"vw":59.546884},{"c":58.812,"h":59.53,"l":58.6901,"n":213,"o":59.41,"t":"2025-11-17T05:00:00Z","v":15448,"vw":59.127927},{"c":58.97,"h":59.2,"l":58.6,"n":202,"o":58.79,"t":"2025-11-18T05:00:00Z","v":13629,"vw":58.987345},{"c":58.34,"h":58.81,"l":58.2349,"n":204,"o":58.81,"t":"2025-11-19T05:00:00Z","v":23108,"vw":58.549009},{"c":57.7,"h":58.8689,"l":57.7,"n":310,"o":58.72,"t":"2025-11-20T05:00:00Z","v":27631,"vw":58.194827},{"c":58.92,"h":59.2501,"l":57.93,"n":256,"o":57.93,"t":"2025-11-21T05:00:00Z","v":18751,"vw":58.759012},{"c":59.017,"h":59.1802,"l":58.745,"n":221,"o":59.12,"t":"2025-11-24T05:00:00Z","v":14341,"vw":59.067454},{"c":59.683,"h":59.8,"l":59.17,"n":253,"o":59.17,"t":"2025-11-25T05:00:00Z","v":22969,"vw":59.668196},{"c":60.18,"h":60.3523,"l":59.74,"n":312,"o":59.74,"t":"2025-11-26T05:00:00Z","v":26198,"vw":60.24956},{"c":60.47,"h":60.5418,"l":60.21,"n":177,"o":60.21,"t":"2025-11-28T05:00:00Z","v":10592,"vw":60.47679},{"c":60.11,"h":60.5357,"l":60.08,"n":333,"o":60.26,"t":"2025-12-01T05:00:00Z","v":26623,"vw":60.246125},{"c":59.81,"h":60.17,"l":59.6309,"n":211,"o":60.17,"t":"2025-12-02T05:00:00Z","v":15027,"vw":59.768063},{"c":60.15,"h":60.28,"l":60.02,"n":310,"o":60.02,"t":"2025-12-03T05:00:00Z","v":23640,"vw":60.178994},{"c":60.14,"h":60.31,"l":59.96,"n":292,"o":60.24,"t":"2025-12-04T05:00:00Z","v":21573,"vw":60.098695},{"c":60.36,"h":60.6702,"l":60.16,"n":269,"o":60.16,"t":"2025-12-05T05:00:00Z","v":22359,"vw":60.558426},{"c":60.15,"h":60.43,"l":60.13,"n":384,"o":60.43,"t":"2025-12-08T05:00:00Z","v":36841,"vw":60.253915},{"c":60.3071,"h":60.63,"l":60.25,"n":315,"o":60.25,"t":"2025-12-09T05:00:00Z","v":24423,"vw":60.469904},{"c":61.18,"h":61.23,"l":60.3401,"n":291,"o":60.38,"t":"2025-12-10T05:00:00Z","v":20714,"vw":60.703259},{"c":61.63,"h":61.755,"l":61.22,"n":315,"o":61.22,"t":"2025-12-11T05:00:00Z","v":25285,"vw":61.590932},{"c":61.46,"h":61.91,"l":61.36,"n":258,"o":61.86,"t":"2025-12-12T05:00:00Z","v":16397,"vw":61.587201},{"c":61.62,"h":61.73,"l":61.42,"n":345,"o":61.72,"t":"2025-12-15T05:00:00Z","v":35558,"vw":61.580709},{"c":61.1468,"h":61.6075,"l":60.95,"n":332,"o":61.59,"t":"2025-12-16T05:00:00Z","v":25875,"vw":61.166495},{"c":61.307,"h":61.54,"l":61.15,"n":217,"o":61.18,"t":"2025-12-17T05:00:00Z","v":15122,"vw":61.334918},{"c":60.633,"h":61.055,"l":60.58,"n":372,"o":60.88,"t":"2025-12-18T05:00:00Z","v":47960,"vw":60.787937},{"c":60.54,"h":60.8271,"l":60.53,"n":419,"o":60.59,"t":"2025-12-19T05:00:00Z","v":58770,"vw":60.665241},{"c":60.78,"h":60.81,"l":60.58,"n":416,"o":60.64,"t":"2025-12-22T05:00:00Z","v":81194,"vw":60.715828},{"c":60.53,"h":60.7524,"l":60.4501,"n":616,"o":60.73,"t":"2025-12-23T05:00:00Z","v":141815,"vw":60.562451},{"c":60.88,"h":60.9,"l":60.54,"n":197,"o":60.54,"t":"2025-12-24T05:00:00Z","v":16877,"vw":60.807651},{"c":60.9371,"h":60.975,"l":60.71,"n":226,"o":60.86,"t":"2025-12-26T05:00:00Z","v":11995,"vw":60.793999},{"c":60.89,"h":61.0699,"l":60.855,"n":217,"o":60.94,"t":"2025-12-29T05:00:00Z","v":24324,"vw":60.951526},{"c":60.873,"h":60.9968,"l":60.82,"n":274,"o":60.94,"t":"2025-12-30T05:00:00Z","v":104954,"vw":60.873784},{"c":60.47,"h":60.87,"l":60.47,"n":404,"o":60.87,"t":"2025-12-31T05:00:00Z","v":47381,"vw":60.63339},{"c":61.05,"h":61.325,"l":60.12,"n":393,"o":60.6,"t":"2026-01-02T05:00:00Z","v":42064,"vw":60.886362},{"c":61.38,"h":61.5199,"l":61.04,"n":455,"o":61.13,"t":"2026-01-05T05:00:00Z","v":46830,"vw":61.336573},{"c":61.94,"h":62.02,"l":61.38,"n":405,"o":61.38,"t":"2026-01-06T05:00:00Z","v":49485,"vw":61.837326},{"c":61.03,"h":62.06,"l":60.985,"n":343,"o":62.06,"t":"2026-01-07T05:00:00Z","v":35734,"vw":61.402353},{"c":62.26,"h":62.54,"l":60.98,"n":378,"o":60.98,"t":"2026-01-08T05:00:00Z","v":38668,"vw":62.170136},{"c":62.55,"h":62.67,"l":62.2554,"n":305,"o":62.39,"t":"2026-01-09T05:00:00Z","v":26505,"vw":62.544856},{"c":62.36,"h":62.47,"l":62.1901,"n":277,"o":62.47,"t":"2026-01-12T05:00:00Z","v":25463,"vw":62.325549},{"c":62.3999,"h":62.67,"l":62.225,"n":323,"o":62.53,"t":"2026-01-13T05:00:00Z","v":70196,"vw":62.48444},{"c":63.32,"h":63.48,"l":62.44,"n":412,"o":62.44,"t":"2026-01-14T05:00:00Z","v":196946,"vw":63.30066},{"c":63.41,"h":63.58,"l":63.11,"n":313,"o":63.11,"t":"2026-01-15T05:00:00Z","v":29423,"vw":63.414044},{"c":63.01,"h":63.29,"l":62.98,"n":288,"o":63.29,"t":"2026-01-16T05:00:00Z","v":35381,"vw":63.073373},{"c":62.2163,"h":62.624,"l":62.0823,"n":320,"o":62.47,"t":"2026-01-20T05:00:00Z","v":23927,"vw":62.361317},{"c":63.1018,"h":63.21,"l":62.45,"n":275,"o":62.45,"t":"2026-01-21T05:00:00Z","v":34064,"vw":62.799979},{"c":63.31,"h":63.6509,"l":63.26,"n":265,"o":63.26,"t":"2026-01-22T05:00:00Z","v":26196,"vw":63.497825},{"c":63.3058,"h":63.38,"l":63.052,"n":276,"o":63.38,"t":"2026-01-23T05:00:00Z","v":17377,"vw":63.206421},{"c":63.3727,"h":63.55,"l":63.2,"n":255,"o":63.55,"t":"2026-01-26T05:00:00Z","v":134410,"vw":63.277935},{"c":63.27,"h":63.4599,"l":63.11,"n":361,"o":63.24,"t":"2026-01-27T05:00:00Z","v":100771,"vw":63.255194},{"c":63.25,"h":63.6899,"l":63.055,"n":301,"o":63.47,"t":"2026-01-28T05:00:00Z","v":43854,"vw":63.409877},{"c":63.31,"h":63.9,"l":63.145,"n":367,"o":63.49,"t":"2026-01-29T05:00:00Z","v":20900,"vw":63.417094},{"c":63.91,"h":63.91,"l":63.1,"n":338,"o":63.24,"t":"2026-01-30T05:00:00Z","v":23639,"vw":63.51019},{"c":64.26,"h":64.3133,"l":63.71,"n":313,"o":63.73,"t":"2026-02-02T05:00:00Z","v":22295,"vw":64.024775},{"c":64.66,"h":65.1298,"l":63.88,"n":315,"o":63.88,"t":"2026-02-03T05:00:00Z","v":42560,"vw":64.537083},{"c":66.0205,"h":66.24,"l":64.8,"n":379,"o":64.8,"t":"2026-02-04T05:00:00Z","v":45573,"vw":65.898075},{"c":65.45,"h":65.97,"l":65.136,"n":295,"o":65.97,"t":"2026-02-05T05:00:00Z","v":22253,"vw":65.421018},{"c":66.47,"h":66.5,"l":65.84,"n":297,"o":65.84,"t":"2026-02-06T05:00:00Z","v":27546,"vw":66.267349},{"c":66.33,"h":66.4,"l":65.77,"n":383,"o":66.16,"t":"2026-02-09T05:00:00Z","v":23989,"vw":66.255123},{"c":66.93,"h":67.115,"l":66.35,"n":339,"o":66.35,"t":"2026-02-10T05:00:00Z","v":33009,"vw":66.975174},{"c":67.76,"h":67.765,"l":67.06,"n":283,"o":67.06,"t":"2026-02-11T05:00:00Z","v":80630,"vw":67.532239},{"c":67.2,"h":68.1754,"l":67.06,"n":299,"o":67.83,"t":"2026-02-12T05:00:00Z","v":24302,"vw":67.647674},{"c":67.87,"h":68.03,"l":67.21,"n":312,"o":67.23,"t":"2026-02-13T05:00:00Z","v":19865,"vw":67.858698},{"c":67.21,"h":68.22,"l":66.91,"n":396,"o":67.96,"t":"2026-02-17T05:00:00Z","v":49497,"vw":67.308606},{"c":67.13,"h":67.38,"l":67.042,"n":279,"o":67.26,"t":"2026-02-18T05:00:00Z","v":22327,"vw":67.202318},{"c":67,"h":67.425,"l":66.81,"n":252,"o":67.15,"t":"2026-02-19T05:00:00Z","v":15755,"vw":67.034528},{"c":67.26,"h":67.26,"l":66.65,"n":292,"o":66.91,"t":"2026-02-20T05:00:00Z","v":17917,"vw":67.047495},{"c":66.71,"h":67.336,"l":66.4801,"n":396,"o":66.89,"t":"2026-02-23T05:00:00Z","v":35069,"vw":66.722908},{"c":66.84,"h":67.02,"l":66.58,"n":265,"o":66.7,"t":"2026-02-24T05:00:00Z","v":20188,"vw":66.76108},{"c":66.57,"h":66.96,"l":66.065,"n":285,"o":66.96,"t":"2026-02-25T05:00:00Z","v":25248,"vw":66.437057},{"c":66.76,"h":66.84,"l":66.46,"n":283,"o":66.68,"t":"2026-02-26T05:00:00Z","v":26017,"vw":66.70765},{"c":67.14,"h":67.14,"l":66.45,"n":232,"o":66.57,"t":"2026-02-27T05:00:00Z","v":11045,"vw":66.857282},{"c":67.14,"h":67.215,"l":66.78,"n":258,"o":66.92,"t":"2026-03-02T05:00:00Z","v":16042,"vw":67.034559},{"c":66.79,"h":67.03,"l":65.745,"n":503,"o":66.41,"t":"2026-03-03T05:00:00Z","v":31587,"vw":66.381919},{"c":66.9905,"h":67.05,"l":66.4819,"n":280,"o":66.97,"t":"2026-03-04T05:00:00Z","v":11449,"vw":66.919672},{"c":66.55,"h":66.88,"l":66.295,"n":242,"o":66.66,"t":"2026-03-05T05:00:00Z","v":15315,"vw":66.576272},{"c":66.28,"h":66.313,"l":65.435,"n":234,"o":66.27,"t":"2026-03-06T05:00:00Z","v":12560,"vw":65.988859},{"c":65.86,"h":66.1,"l":64.87,"n":377,"o":65.95,"t":"2026-03-09T04:00:00Z","v":29100,"vw":65.379383},{"c":65.37,"h":65.985,"l":65.2801,"n":412,"o":65.75,"t":"2026-03-10T04:00:00Z","v":20341,"vw":65.740906},{"c":65.253,"h":65.44,"l":65.04,"n":244,"o":65.32,"t":"2026-03-11T04:00:00Z","v":13145,"vw":65.220773},{"c":64.84,"h":65.47,"l":64.84,"n":420,"o":65,"t":"2026-03-12T04:00:00Z","v":63932,"vw":65.356723},{"c":64.862,"h":65.44,"l":64.82,"n":201,"o":65.26,"t":"2026-03-13T04:00:00Z","v":15421,"vw":65.107247},{"c":65.03,"h":65.27,"l":64.9118,"n":237,"o":65.17,"t":"2026-03-16T04:00:00Z","v":95384,"vw":65.059182},{"c":65.14,"h":65.745,"l":65.12,"n":206,"o":65.4,"t":"2026-03-17T04:00:00Z","v":20250,"vw":65.477497},{"c":64.32,"h":64.92,"l":64.32,"n":235,"o":64.92,"t":"2026-03-18T04:00:00Z","v":15863,"vw":64.665211},{"c":63.61,"h":63.8857,"l":63.39,"n":223,"o":63.53,"t":"2026-03-19T04:00:00Z","v":13916,"vw":63.651625},{"c":63.03,"h":63.73,"l":62.87,"n":217,"o":63.61,"t":"2026-03-20T04:00:00Z","v":23603,"vw":63.358593},{"c":63.64,"h":64.16,"l":63.34,"n":454,"o":63.69,"t":"2026-03-23T04:00:00Z","v":39789,"vw":63.837979},{"c":64.1309,"h":64.3899,"l":63.205,"n":427,"o":63.35,"t":"2026-03-24T04:00:00Z","v":57358,"vw":63.930259},{"c":64.659,"h":64.86,"l":64.4329,"n":199,"o":64.56,"t":"2026-03-25T04:00:00Z","v":18100,"vw":64.676678},{"c":64.67,"h":65.195,"l":64.47,"n":206,"o":64.47,"t":"2026-03-26T04:00:00Z","v":19743,"vw":64.764585},{"c":64.21,"h":64.75,"l":64.09,"n":234,"o":64.6,"t":"2026-03-27T04:00:00Z","v":27527,"vw":64.559542},{"c":64.286,"h":64.8,"l":64.0699,"n":784,"o":64.8,"t":"2026-03-30T04:00:00Z","v":26420,"vw":64.48096},{"c":65.036,"h":65.265,"l":64.56,"n":207,"o":64.8,"t":"2026-03-31T04:00:00Z","v":14822,"vw":64.767521},{"c":64.87,"h":65.08,"l":64.7,"n":279,"o":64.94,"t":"2026-04-01T04:00:00Z","v":28825,"vw":64.880483},{"c":65.02,"h":65.06,"l":64.6,"n":232,"o":64.76,"t":"2026-04-02T04:00:00Z","v":19898,"vw":64.836777},{"c":65.2,"h":65.2,"l":64.76,"n":302,"o":64.76,"t":"2026-04-06T04:00:00Z","v":22534,"vw":65.012636},{"c":65.004,"h":65.23,"l":64.8199,"n":345,"o":65.13,"t":"2026-04-07T04:00:00Z","v":50525,"vw":65.045896},{"c":65.73,"h":65.73,"l":65.14,"n":306,"o":65.31,"t":"2026-04-08T04:00:00Z","v":30727,"vw":65.410217},{"c":65.736,"h":65.8105,"l":65.47,"n":294,"o":65.47,"t":"2026-04-09T04:00:00Z","v":24947,"vw":65.735966},{"c":65.27,"h":65.9,"l":65.205,"n":241,"o":65.9,"t":"2026-04-10T04:00:00Z","v":25191,"vw":65.411694},{"c":65.41,"h":65.42,"l":64.755,"n":285,"o":65.15,"t":"2026-04-13T04:00:00Z","v":35020,"vw":65.012685},{"c":65.266,"h":65.32,"l":64.79,"n":265,"o":65.19,"t":"2026-04-14T04:00:00Z","v":26173,"vw":65.10211},{"c":65.16,"h":65.31,"l":64.85,"n":963,"o":65.2,"t":"2026-04-15T04:00:00Z","v":31168,"vw":65.08351},{"c":65.87,"h":65.88,"l":65.4853,"n":313,"o":65.49,"t":"2026-04-16T04:00:00Z","v":23961,"vw":65.695535},{"c":66.14,"h":66.275,"l":65.71,"n":257,"o":65.71,"t":"2026-04-17T04:00:00Z","v":22528,"vw":66.098385},{"c":66.28,"h":66.51,"l":65.995,"n":310,"o":66.08,"t":"2026-04-20T04:00:00Z","v":22582,"vw":66.343269},{"c":66.19,"h":66.586,"l":66.11,"n":351,"o":66.39,"t":"2026-04-21T04:00:00Z","v":40955,"vw":66.287487},{"c":65.73,"h":66.37,"l":65.715,"n":359,"o":66.22,"t":"2026-04-22T04:00:00Z","v":85219,"vw":65.827526},{"c":66.49,"h":66.57,"l":66.1,"n":294,"o":66.17,"t":"2026-04-23T04:00:00Z","v":33617,"vw":66.347685},{"c":65.67,"h":66.41,"l":65.57,"n":227,"o":66.41,"t":"2026-04-24T04:00:00Z","v":170865,"vw":65.787667},{"c":65.61,"h":66.204,"l":65.5,"n":210,"o":65.8,"t":"2026-04-27T04:00:00Z","v":19070,"vw":65.748603},{"c":65.63,"h":66.1342,"l":65.47,"n":265,"o":65.99,"t":"2026-04-28T04:00:00Z","v":32548,"vw":65.643689},{"c":66.03,"h":66.04,"l":65.77,"n":313,"o":65.77,"t":"2026-04-29T04:00:00Z","v":35543,"vw":65.901375},{"c":66.92,"h":67,"l":65.82,"n":262,"o":65.82,"t":"2026-04-30T04:00:00Z","v":25114,"vw":66.801571},{"c":66.62,"h":67.105,"l":66.62,"n":365,"o":67.09,"t":"2026-05-01T04:00:00Z","v":37706,"vw":66.770468},{"c":66.05,"h":66.5492,"l":65.9648,"n":243,"o":66.46,"t":"2026-05-04T04:00:00Z","v":26817,"vw":66.110435},{"c":66.41,"h":66.68,"l":65.905,"n":179,"o":66.15,"t":"2026-05-05T04:00:00Z","v":15195,"vw":66.320841},{"c":66.7882,"h":66.88,"l":66.46,"n":260,"o":66.46,"t":"2026-05-06T04:00:00Z","v":15212,"vw":66.73945},{"c":66.1777,"h":66.44,"l":65.9102,"n":310,"o":66.44,"t":"2026-05-07T04:00:00Z","v":31215,"vw":66.134751},{"c":66.2129,"h":66.46,"l":65.99,"n":336,"o":66.46,"t":"2026-05-08T04:00:00Z","v":18099,"vw":66.268673},{"c":66.09,"h":66.501,"l":66.01,"n":289,"o":66.41,"t":"2026-05-11T04:00:00Z","v":13827,"vw":66.142234},{"c":66.33,"h":66.43,"l":65.6536,"n":306,"o":66.19,"t":"2026-05-12T04:00:00Z","v":27221,"vw":66.19732},{"c":66.22,"h":66.38,"l":66,"n":320,"o":66.29,"t":"2026-05-13T04:00:00Z","v":26238,"vw":66.183041},{"c":66.54,"h":66.8248,"l":66.49,"n":219,"o":66.56,"t":"2026-05-14T04:00:00Z","v":13355,"vw":66.609259},{"c":65.84,"h":66.44,"l":65.82,"n":307,"o":66.44,"t":"2026-05-15T04:00:00Z","v":26437,"vw":65.952725},{"c":66.39,"h":66.39,"l":65.91,"n":281,"o":66.15,"t":"2026-05-18T04:00:00Z","v":15066,"vw":66.213268},{"c":66.43,"h":66.6099,"l":65.94,"n":314,"o":66.14,"t":"2026-05-19T04:00:00Z","v":27626,"vw":66.31514},{"c":66.64,"h":66.76,"l":66.2,"n":409,"o":66.39,"t":"2026-05-20T04:00:00Z","v":36165,"vw":66.609854},{"c":66.86,"h":66.896,"l":66.17,"n":299,"o":66.43,"t":"2026-05-21T04:00:00Z","v":21212,"vw":66.585984},{"c":68.01,"h":68.12,"l":67.25,"n":407,"o":67.25,"t":"2026-05-22T04:00:00Z","v":22880,"vw":67.915638},{"c":67.95,"h":68.24,"l":67.86,"n":432,"o":68.16,"t":"2026-05-26T04:00:00Z","v":43627,"vw":67.950282},{"c":68.04,"h":68.31,"l":67.97,"n":364,"o":68,"t":"2026-05-27T04:00:00Z","v":24365,"vw":68.082995},{"c":68.27,"h":68.4462,"l":67.86,"n":230,"o":68.24,"t":"2026-05-28T04:00:00Z","v":19762,"vw":68.29},{"c":68.37,"h":68.6301,"l":68.26,"n":328,"o":68.46,"t":"2026-05-29T04:00:00Z","v":19570,"vw":68.466401},{"c":68.22,"h":68.38,"l":68.06,"n":243,"o":68.19,"t":"2026-06-01T04:00:00Z","v":27314,"vw":68.234972},{"c":69.03,"h":69.38,"l":68.7701,"n":292,"o":69.13,"t":"2026-06-02T04:00:00Z","v":798266,"vw":69.032616},{"c":68.4,"h":68.86,"l":68.4,"n":386,"o":68.59,"t":"2026-06-03T04:00:00Z","v":97407,"vw":68.670277},{"c":68.73,"h":69.2,"l":68.53,"n":349,"o":68.85,"t":"2026-06-04T04:00:00Z","v":186914,"vw":68.731607},{"c":68.32,"h":68.68,"l":68.24,"n":261,"o":68.58,"t":"2026-06-05T04:00:00Z","v":24420,"vw":68.496964},{"c":68.1,"h":68.56,"l":68.1,"n":300,"o":68.34,"t":"2026-06-08T04:00:00Z","v":71716,"vw":68.300541},{"c":68.44,"h":68.51,"l":67.71,"n":341,"o":68.37,"t":"2026-06-09T04:00:00Z","v":23325,"vw":68.129993},{"c":68.29,"h":68.72,"l":68.22,"n":312,"o":68.5,"t":"2026-06-10T04:00:00Z","v":23464,"vw":68.524342},{"c":69.28,"h":69.46,"l":68.55,"n":273,"o":68.55,"t":"2026-06-11T04:00:00Z","v":21243,"vw":68.978709},{"c":70.15,"h":70.2388,"l":69.4,"n":346,"o":69.45,"t":"2026-06-12T04:00:00Z","v":20602,"vw":69.947993},{"c":69.7,"h":70.24,"l":69.67,"n":305,"o":70.1,"t":"2026-06-15T04:00:00Z","v":33662,"vw":70.07174},{"c":69.52,"h":70.03,"l":69.4,"n":343,"o":69.77,"t":"2026-06-16T04:00:00Z","v":36506,"vw":69.669033},{"c":68.39,"h":69.54,"l":68.1848,"n":279,"o":69.4,"t":"2026-06-17T04:00:00Z","v":24052,"vw":68.960331},{"c":67.63,"h":68,"l":67.533,"n":317,"o":67.89,"t":"2026-06-18T04:00:00Z","v":29457,"vw":67.763178},{"c":67.87,"h":68.29,"l":67.65,"n":326,"o":67.65,"t":"2026-06-22T04:00:00Z","v":27478,"vw":68.054258},{"c":68.19,"h":68.28,"l":67.59,"n":458,"o":67.78,"t":"2026-06-23T04:00:00Z","v":130384,"vw":68.111208},{"c":68.47,"h":68.55,"l":68.0515,"n":484,"o":68.24,"t":"2026-06-24T04:00:00Z","v":54416,"vw":68.297217},{"c":69.08,"h":69.4267,"l":68.54,"n":349,"o":68.54,"t":"2026-06-25T04:00:00Z","v":26204,"vw":69.055815},{"c":69.26,"h":69.34,"l":68.92,"n":317,"o":68.92,"t":"2026-06-26T04:00:00Z","v":21445,"vw":69.142649},{"c":68.93,"h":69.31,"l":68.6009,"n":548,"o":69.31,"t":"2026-06-29T04:00:00Z","v":59676,"vw":68.860306},{"c":68.22,"h":68.81,"l":68.22,"n":425,"o":68.78,"t":"2026-06-30T04:00:00Z","v":35453,"vw":68.441902},{"c":68.575,"h":68.9199,"l":68.28,"n":273,"o":68.28,"t":"2026-07-01T04:00:00Z","v":23918,"vw":68.61792},{"c":69.6,"h":69.65,"l":68.83,"n":387,"o":68.94,"t":"2026-07-02T04:00:00Z","v":26983,"vw":69.075937},{"c":69.23,"h":69.52,"l":68.96,"n":313,"o":69.52,"t":"2026-07-06T04:00:00Z","v":25105,"vw":69.192155},{"c":70,"h":70.26,"l":69.9,"n":355,"o":70.25,"t":"2026-07-07T04:00:00Z","v":174656,"vw":70.006778},{"c":69.29,"h":69.9,"l":69.26,"n":330,"o":69.9,"t":"2026-07-08T04:00:00Z","v":21823,"vw":69.463638},{"c":69.55,"h":69.82,"l":69.31,"n":265,"o":69.34,"t":"2026-07-09T04:00:00Z","v":194800,"vw":69.750638},{"c":70.164,"h":70.365,"l":69.83,"n":311,"o":69.83,"t":"2026-07-10T04:00:00Z","v":12186,"vw":70.249877},{"c":70.42,"h":70.83,"l":70.39,"n":383,"o":70.62,"t":"2026-07-13T04:00:00Z","v":32557,"vw":70.533612},{"c":70.29,"h":70.65,"l":70.19,"n":299,"o":70.56,"t":"2026-07-14T04:00:00Z","v":20499,"vw":70.33062},{"c":70.37,"h":70.79,"l":70.26,"n":247,"o":70.4,"t":"2026-07-15T04:00:00Z","v":30275,"vw":70.497475},{"c":71.57,"h":71.59,"l":70.56,"n":317,"o":70.56,"t":"2026-07-16T04:00:00Z","v":25910,"vw":71.373642},{"c":71.26,"h":72.4699,"l":71.1101,"n":498,"o":71.76,"t":"2026-07-17T04:00:00Z","v":36899,"vw":71.73351},{"c":70.9,"h":71.28,"l":70.8301,"n":276,"o":71.24,"t":"2026-07-20T04:00:00Z","v":17709,"vw":70.961973},{"c":70.99,"h":71.0125,"l":70.4,"n":299,"o":70.78,"t":"2026-07-21T04:00:00Z","v":18834,"vw":70.861359},{"c":71.49,"h":71.78,"l":71.34,"n":250,"o":71.34,"t":"2026-07-22T04:00:00Z","v":20381,"vw":71.538446},{"c":70.85,"h":71.41,"l":70.64,"n":273,"o":71.13,"t":"2026-07-23T04:00:00Z","v":27785,"vw":71.041431},{"c":71.974,"h":72.01,"l":70.91,"n":239,"o":70.91,"t":"2026-07-24T04:00:00Z","v":29515,"vw":71.580296},{"c":72.21,"h":72.5,"l":72.08,"n":288,"o":72.08,"t":"2026-07-27T04:00:00Z","v":22945,"vw":72.26022},{"c":73.2,"h":73.8,"l":72.81,"n":392,"o":72.81,"t":"2026-07-28T04:00:00Z","v":40980,"vw":73.375205},{"c":72.8077,"h":73.4,"l":72.72,"n":528,"o":73.28,"t":"2026-07-29T04:00:00Z","v":146115,"vw":73.165735},{"c":71.8866,"h":72.22,"l":71.295,"n":408,"o":72.22,"t":"2026-07-30T04:00:00Z","v":38461,"vw":71.679286},{"c":71.5739,"h":71.69,"l":71.14,"n":301,"o":71.69,"t":"2026-07-31T04:00:00Z","v":21328,"vw":71.483049},{"c":71.75,"h":72.2,"l":71.55,"n":340,"o":71.98,"t":"2026-08-03T04:00:00Z","v":34928,"vw":71.764615},{"c":72.53,"h":72.61,"l":71.07,"n":480,"o":71.52,"t":"2026-08-04T04:00:00Z","v":96915,"vw":71.528476},{"c":71.8472,"h":72.51,"l":71.57,"n":372,"o":72.51,"t":"2026-08-05T04:00:00Z","v":41067,"vw":71.903968},{"c":71.4451,"h":72.24,"l":71.435,"n":240,"o":72.24,"t":"2026-08-06T04:00:00Z","v":13975,"vw":71.762249},{"c":72.26,"h":72.37,"l":71.38,"n":321,"o":71.46,"t":"2026-08-07T04:00:00Z","v":29064,"vw":72.110659},{"c":72.54,"h":72.55,"l":72.12,"n":374,"o":72.15,"t":"2026-08-10T04:00:00Z","v":21044,"vw":72.367368},{"c":72.845,"h":72.93,"l":72.42,"n":386,"o":72.42,"t":"2026-08-11T04:00:00Z","v":16474,"vw":72.726636},{"c":72.9,"h":72.94,"l":72.33,"n":400,"o":72.8,"t":"2026-08-12T04:00:00Z","v":29466,"vw":72.738582},{"c":73.58,"h":73.63,"l":73.33,"n":339,"o":73.33,"t":"2026-08-13T04:00:00Z","v":40880,"vw":73.475098},{"c":73.82,"h":73.8699,"l":73.622,"n":281,"o":73.64,"t":"2026-08-14T04:00:00Z","v":15369,"vw":73.751646},{"c":73.17,"h":73.5899,"l":73.17,"n":342,"o":73.54,"t":"2026-08-17T04:00:00Z","v":15697,"vw":73.379244},{"c":73.5497,"h":73.86,"l":73.52,"n":309,"o":73.68,"t":"2026-08-18T04:00:00Z","v":21200,"vw":73.69275},{"c":74.2465,"h":74.7348,"l":73.95,"n":318,"o":73.95,"t":"2026-08-19T04:00:00Z","v":25208,"vw":74.301626},{"c":73.79,"h":74.2906,"l":73.78,"n":337,"o":73.94,"t":"2026-08-20T04:00:00Z","v":25704,"vw":74.067558},{"c":74.0696,"h":74.39,"l":73.89,"n":276,"o":73.89,"t":"2026-08-21T04:00:00Z","v":12155,"vw":74.075694},{"c":74.17,"h":74.32,"l":73.96,"n":319,"o":74.09,"t":"2026-08-24T04:00:00Z","v":17191,"vw":74.088142},{"c":73.88,"h":74,"l":73.655,"n":270,"o":74,"t":"2026-08-25T04:00:00Z","v":12429,"vw":73.839224},{"c":74.15,"h":74.305,"l":73.71,"n":308,"o":73.71,"t":"2026-08-26T04:00:00Z","v":14822,"vw":74.089793},{"c":73.61,"h":73.7801,"l":73.25,"n":300,"o":73.41,"t":"2026-08-27T04:00:00Z","v":18852,"vw":73.549063},{"c":73.57,"h":73.88,"l":73.3801,"n":257,"o":73.88,"t":"2026-08-28T04:00:00Z","v":18146,"vw":73.595001},{"c":72.95,"h":73.4459,"l":72.95,"n":267,"o":73.26,"t":"2026-08-31T04:00:00Z","v":15459,"vw":73.090476},{"c":73.06,"h":73.29,"l":72.825,"n":220,"o":73.23,"t":"2026-09-01T04:00:00Z","v":12576,"vw":72.992135},{"c":73.51,"h":73.77,"l":73.18,"n":259,"o":73.18,"t":"2026-09-02T04:00:00Z","v":14987,"vw":73.506526},{"c":73.7,"h":73.74,"l":73.12,"n":284,"o":73.68,"t":"2026-09-03T04:00:00Z","v":24593,"vw":73.612919},{"c":73.22,"h":73.54,"l":73.205,"n":242,"o":73.3,"t":"2026-09-04T04:00:00Z","v":21553,"vw":73.379384},{"c":72.61,"h":72.99,"l":72.61,"n":291,"o":72.92,"t":"2026-09-08T04:00:00Z","v":15376,"vw":72.734471},{"c":71.79,"h":72.58,"l":71.77,"n":291,"o":72.58,"t":"2026-09-09T04:00:00Z","v":27366,"vw":72.018221},{"c":71.66,"h":71.85,"l":71.6006,"n":215,"o":71.82,"t":"2026-09-10T04:00:00Z","v":14742,"vw":71.716376},{"c":72.27,"h":72.3401,"l":72.1,"n":252,"o":72.21,"t":"2026-09-11T04:00:00Z","v":11848,"vw":72.23194},{"c":72.34,"h":72.7799,"l":72.32,"n":245,"o":72.44,"t":"2026-09-14T04:00:00Z","v":15480,"vw":72.430454},{"c":72.13,"h":72.34,"l":72.1,"n":231,"o":72.34,"t":"2026-09-15T04:00:00Z","v":13909,"vw":72.224376},{"c":71.2747,"h":72.13,"l":70.85,"n":250,"o":72.11,"t":"2026-09-16T04:00:00Z","v":14762,"vw":71.61999},{"c":71.0531,"h":71.175,"l":70.88,"n":163,"o":70.98,"t":"2026-09-17T04:00:00Z","v":12134,"vw":71.054606},{"c":70.57,"h":70.72,"l":70.35,"n":247,"o":70.72,"t":"2026-09-18T04:00:00Z","v":20801,"vw":70.545424},{"c":70.31,"h":70.63,"l":70.25,"n":472,"o":70.63,"t":"2026-09-21T04:00:00Z","v":34363,"vw":70.437614},{"c":70.11,"h":70.57,"l":70.11,"n":278,"o":70.57,"t":"2026-09-22T04:00:00Z","v":35343,"vw":70.386022},{"c":69.79,"h":70.17,"l":69.77,"n":302,"o":70.17,"t":"2026-09-23T04:00:00Z","v":27641,"vw":69.966217},{"c":69.29,"h":69.88,"l":69.285,"n":352,"o":69.88,"t":"2026-09-24T04:00:00Z","v":22119,"vw":69.526989},{"c":69.38,"h":69.48,"l":69.03,"n":309,"o":69.22,"t":"2026-09-25T04:00:00Z","v":34387,"vw":69.279417},{"c":68.97,"h":69.44,"l":68.902,"n":301,"o":69.24,"t":"2026-09-28T04:00:00Z","v":44767,"vw":69.065458},{"c":68.5745,"h":68.79,"l":68.4,"n":307,"o":68.77,"t":"2026-09-29T04:00:00Z","v":39184,"vw":68.533207},{"c":68.21,"h":68.899,"l":68.17,"n":276,"o":68.87,"t":"2026-09-30T04:00:00Z","v":22189,"vw":68.569175},{"c":68.53,"h":68.59,"l":67.99,"n":331,"o":68.36,"t":"2026-10-01T04:00:00Z","v":38016,"vw":68.319328},{"c":68.6523,"h":68.965,"l":68.61,"n":267,"o":68.68,"t":"2026-10-02T04:00:00Z","v":14869,"vw":68.731666},{"c":68.57,"h":68.6279,"l":68.03,"n":283,"o":68.52,"t":"2026-10-05T04:00:00Z","v":20073,"vw":68.353831},{"c":68.9263,"h":69.01,"l":68.6,"n":347,"o":68.6,"t":"2026-10-06T04:00:00Z","v":51961,"vw":68.862793},{"c":68.52,"h":68.8,"l":68.52,"n":294,"o":68.8,"t":"2026-10-07T04:00:00Z","v":27261,"vw":68.63078},{"c":69.36,"h":69.39,"l":68.4601,"n":250,"o":68.57,"t":"2026-10-08T04:00:00Z","v":21538,"vw":68.718719},{"c":68.8,"h":68.99,"l":68.72,"n":226,"o":68.99,"t":"2026-10-09T04:00:00Z","v":27128,"vw":68.866341},{"c":69.12,"h":69.15,"l":68.8301,"n":198,"o":68.91,"t":"2026-10-12T04:00:00Z","v":21896,"vw":68.957384},{"c":69.34,"h":69.408,"l":68.93,"n":214,"o":69.4,"t":"2026-10-13T04:00:00Z","v":149608,"vw":69.069671},{"c":69.78,"h":69.78,"l":69.14,"n":282,"o":69.27,"t":"2026-10-14T04:00:00Z","v":79735,"vw":69.472615},{"c":70.66,"h":70.925,"l":70.41,"n":413,"o":70.41,"t":"2026-10-15T04:00:00Z","v":28700,"vw":70.726374},{"c":71.2,"h":71.489,"l":70.9701,"n":222,"o":71.05,"t":"2026-10-16T04:00:00Z","v":15099,"vw":71.151769},{"c":70.62,"h":71.1392,"l":70.6,"n":332,"o":70.92,"t":"2026-10-19T04:00:00Z","v":28293,"vw":70.773145},{"c":71.61,"h":71.61,"l":70.95,"n":347,"o":70.95,"t":"2026-10-20T04:00:00Z","v":29041,"vw":71.480868},{"c":71.46,"h":71.525,"l":71.25,"n":335,"o":71.49,"t":"2026-10-21T04:00:00Z","v":17249,"vw":71.416942},{"c":73.16,"h":73.16,"l":71.46,"n":513,"o":71.46,"t":"2026-10-22T04:00:00Z","v":38659,"vw":72.336788}],"volatilityBars":[{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-09-21T11:30:00Z","v":100,"vw":70.5},{"c":70.63,"h":70.63,"l":70.63,"n":9,"o":70.63,"t":"2026-09-21T13:30:00Z","v":1830,"vw":70.63},{"c":70.305,"h":70.425,"l":70.28,"n":13,"o":70.425,"t":"2026-09-21T13:45:00Z","v":5295,"vw":70.340044},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-09-21T14:00:00Z","v":155,"vw":70.25},{"c":70.33,"h":70.33,"l":70.33,"n":3,"o":70.33,"t":"2026-09-21T14:15:00Z","v":503,"vw":70.33},{"c":70.41,"h":70.47,"l":70.405,"n":11,"o":70.47,"t":"2026-09-21T14:30:00Z","v":1272,"vw":70.419364},{"c":70.3713,"h":70.42,"l":70.37,"n":13,"o":70.4,"t":"2026-09-21T14:45:00Z","v":1477,"vw":70.390249},{"c":70.43,"h":70.43,"l":70.35,"n":23,"o":70.35,"t":"2026-09-21T15:00:00Z","v":989,"vw":70.390777},{"c":70.46,"h":70.47,"l":70.44,"n":12,"o":70.47,"t":"2026-09-21T15:15:00Z","v":1573,"vw":70.446783},{"c":70.48,"h":70.48,"l":70.4162,"n":9,"o":70.4162,"t":"2026-09-21T15:30:00Z","v":520,"vw":70.456842},{"c":70.5,"h":70.53,"l":70.48,"n":4,"o":70.53,"t":"2026-09-21T15:45:00Z","v":924,"vw":70.497403},{"c":70.525,"h":70.525,"l":70.46,"n":20,"o":70.52,"t":"2026-09-21T16:00:00Z","v":7094,"vw":70.489075},{"c":70.52,"h":70.52,"l":70.49,"n":8,"o":70.52,"t":"2026-09-21T16:15:00Z","v":661,"vw":70.503051},{"c":70.51,"h":70.56,"l":70.51,"n":9,"o":70.51,"t":"2026-09-21T16:30:00Z","v":672,"vw":70.521832},{"c":70.49,"h":70.49,"l":70.4701,"n":4,"o":70.4701,"t":"2026-09-21T16:45:00Z","v":310,"vw":70.481102},{"c":70.4329,"h":70.4461,"l":70.43,"n":5,"o":70.43,"t":"2026-09-21T17:45:00Z","v":638,"vw":70.438319},{"c":70.47,"h":70.48,"l":70.47,"n":7,"o":70.48,"t":"2026-09-21T18:00:00Z","v":590,"vw":70.475413},{"c":70.49,"h":70.5,"l":70.49,"n":8,"o":70.49,"t":"2026-09-21T18:45:00Z","v":759,"vw":70.495205},{"c":70.49,"h":70.49,"l":70.4821,"n":3,"o":70.4821,"t":"2026-09-21T19:00:00Z","v":254,"vw":70.485364},{"c":70.34,"h":70.34,"l":70.34,"n":1,"o":70.34,"t":"2026-09-21T19:30:00Z","v":100,"vw":70.34},{"c":70.31,"h":70.405,"l":70.31,"n":15,"o":70.405,"t":"2026-09-21T19:45:00Z","v":2208,"vw":70.33396},{"c":70.31,"h":70.31,"l":70.31,"n":4,"o":70.31,"t":"2026-09-21T20:00:00Z","v":253,"vw":70.31},{"c":70.465,"h":70.57,"l":70.445,"n":22,"o":70.57,"t":"2026-09-22T13:30:00Z","v":11776,"vw":70.565774},{"c":70.415,"h":70.46,"l":70.315,"n":8,"o":70.315,"t":"2026-09-22T14:00:00Z","v":6291,"vw":70.411874},{"c":70.3,"h":70.325,"l":70.3,"n":11,"o":70.325,"t":"2026-09-22T14:45:00Z","v":836,"vw":70.308824},{"c":70.335,"h":70.335,"l":70.335,"n":1,"o":70.335,"t":"2026-09-22T15:00:00Z","v":450,"vw":70.335},{"c":70.1716,"h":70.1716,"l":70.1716,"n":2,"o":70.1716,"t":"2026-09-22T15:30:00Z","v":421,"vw":70.1716},{"c":70.24,"h":70.24,"l":70.1928,"n":5,"o":70.21,"t":"2026-09-22T15:45:00Z","v":945,"vw":70.21333},{"c":70.33,"h":70.33,"l":70.285,"n":5,"o":70.29,"t":"2026-09-22T16:00:00Z","v":1868,"vw":70.299616},{"c":70.215,"h":70.215,"l":70.215,"n":1,"o":70.215,"t":"2026-09-22T16:15:00Z","v":700,"vw":70.215},{"c":70.26,"h":70.28,"l":70.26,"n":3,"o":70.28,"t":"2026-09-22T16:30:00Z","v":576,"vw":70.269774},{"c":70.28,"h":70.28,"l":70.27,"n":8,"o":70.28,"t":"2026-09-22T17:00:00Z","v":3822,"vw":70.277434},{"c":70.175,"h":70.175,"l":70.14,"n":2,"o":70.14,"t":"2026-09-22T17:15:00Z","v":485,"vw":70.151546},{"c":70.275,"h":70.29,"l":70.275,"n":4,"o":70.29,"t":"2026-09-22T17:45:00Z","v":750,"vw":70.28},{"c":70.19,"h":70.19,"l":70.165,"n":5,"o":70.165,"t":"2026-09-22T18:15:00Z","v":402,"vw":70.174336},{"c":70.1401,"h":70.1401,"l":70.1401,"n":1,"o":70.1401,"t":"2026-09-22T18:30:00Z","v":1000,"vw":70.1401},{"c":70.12,"h":70.14,"l":70.12,"n":2,"o":70.14,"t":"2026-09-22T18:45:00Z","v":300,"vw":70.131667},{"c":70.1121,"h":70.14,"l":70.1121,"n":7,"o":70.1306,"t":"2026-09-22T19:00:00Z","v":1169,"vw":70.125823},{"c":70.21,"h":70.21,"l":70.1217,"n":3,"o":70.1217,"t":"2026-09-22T19:30:00Z","v":321,"vw":70.180567},{"c":70.11,"h":70.18,"l":70.11,"n":7,"o":70.18,"t":"2026-09-22T19:45:00Z","v":729,"vw":70.140317},{"c":70.11,"h":70.11,"l":70.11,"n":4,"o":70.11,"t":"2026-09-22T20:00:00Z","v":243,"vw":70.11},{"c":70.12,"h":70.17,"l":70.11,"n":13,"o":70.17,"t":"2026-09-23T13:30:00Z","v":987,"vw":70.141829},{"c":69.91,"h":69.94,"l":69.881,"n":11,"o":69.94,"t":"2026-09-23T13:45:00Z","v":6109,"vw":69.9016},{"c":69.93,"h":69.93,"l":69.89,"n":4,"o":69.89,"t":"2026-09-23T14:00:00Z","v":380,"vw":69.905026},{"c":70.03,"h":70.14,"l":70.03,"n":14,"o":70.1,"t":"2026-09-23T14:15:00Z","v":1283,"vw":70.091526},{"c":70.0829,"h":70.0829,"l":70.0829,"n":1,"o":70.0829,"t":"2026-09-23T14:30:00Z","v":144,"vw":70.0829},{"c":70.035,"h":70.035,"l":70.025,"n":4,"o":70.025,"t":"2026-09-23T14:45:00Z","v":1601,"vw":70.03375},{"c":70.02,"h":70.02,"l":70.02,"n":1,"o":70.02,"t":"2026-09-23T15:00:00Z","v":662,"vw":70.02},{"c":70.11,"h":70.11,"l":70.0899,"n":4,"o":70.0899,"t":"2026-09-23T15:15:00Z","v":920,"vw":70.098149},{"c":70.07,"h":70.09,"l":70.065,"n":4,"o":70.065,"t":"2026-09-23T15:30:00Z","v":918,"vw":70.07204},{"c":70.07,"h":70.07,"l":70.07,"n":2,"o":70.07,"t":"2026-09-23T16:00:00Z","v":2400,"vw":70.07},{"c":70.0848,"h":70.0848,"l":70.075,"n":2,"o":70.075,"t":"2026-09-23T16:30:00Z","v":350,"vw":70.082},{"c":70.08,"h":70.08,"l":70.08,"n":3,"o":70.08,"t":"2026-09-23T16:45:00Z","v":1286,"vw":70.08},{"c":70.04,"h":70.045,"l":70.04,"n":11,"o":70.045,"t":"2026-09-23T17:30:00Z","v":487,"vw":70.042549},{"c":70.115,"h":70.115,"l":70.115,"n":2,"o":70.115,"t":"2026-09-23T18:00:00Z","v":239,"vw":70.115},{"c":70.03,"h":70.03,"l":70.03,"n":2,"o":70.03,"t":"2026-09-23T18:15:00Z","v":287,"vw":70.03},{"c":69.9,"h":69.9,"l":69.89,"n":5,"o":69.89,"t":"2026-09-23T18:30:00Z","v":203,"vw":69.895},{"c":69.87,"h":69.88,"l":69.87,"n":6,"o":69.88,"t":"2026-09-23T18:45:00Z","v":1499,"vw":69.878476},{"c":69.85,"h":69.88,"l":69.84,"n":5,"o":69.86,"t":"2026-09-23T19:00:00Z","v":2457,"vw":69.860602},{"c":69.83,"h":69.85,"l":69.83,"n":6,"o":69.83,"t":"2026-09-23T19:15:00Z","v":595,"vw":69.840769},{"c":69.845,"h":69.845,"l":69.84,"n":6,"o":69.84,"t":"2026-09-23T19:30:00Z","v":1059,"vw":69.84114},{"c":69.77,"h":69.87,"l":69.77,"n":10,"o":69.87,"t":"2026-09-23T19:45:00Z","v":1042,"vw":69.82253},{"c":69.79,"h":69.79,"l":69.79,"n":4,"o":69.79,"t":"2026-09-23T20:00:00Z","v":126,"vw":69.79},{"c":69.86,"h":69.88,"l":69.86,"n":11,"o":69.88,"t":"2026-09-24T13:30:00Z","v":1357,"vw":69.877895},{"c":69.77,"h":69.77,"l":69.77,"n":6,"o":69.77,"t":"2026-09-24T13:45:00Z","v":1013,"vw":69.77},{"c":69.835,"h":69.835,"l":69.81,"n":4,"o":69.81,"t":"2026-09-24T14:00:00Z","v":1704,"vw":69.811498},{"c":69.6,"h":69.61,"l":69.56,"n":10,"o":69.56,"t":"2026-09-24T14:45:00Z","v":2891,"vw":69.587653},{"c":69.455,"h":69.58,"l":69.44,"n":33,"o":69.58,"t":"2026-09-24T15:00:00Z","v":4109,"vw":69.518976},{"c":69.4301,"h":69.4301,"l":69.4301,"n":1,"o":69.4301,"t":"2026-09-24T15:15:00Z","v":191,"vw":69.4301},{"c":69.43,"h":69.43,"l":69.43,"n":2,"o":69.43,"t":"2026-09-24T15:30:00Z","v":151,"vw":69.43},{"c":69.385,"h":69.3894,"l":69.36,"n":13,"o":69.36,"t":"2026-09-24T15:45:00Z","v":1562,"vw":69.38151},{"c":69.36,"h":69.36,"l":69.33,"n":9,"o":69.342,"t":"2026-09-24T16:00:00Z","v":1300,"vw":69.338413},{"c":69.54,"h":69.54,"l":69.525,"n":3,"o":69.525,"t":"2026-09-24T16:45:00Z","v":459,"vw":69.528275},{"c":69.4363,"h":69.4363,"l":69.4363,"n":2,"o":69.4363,"t":"2026-09-24T17:00:00Z","v":216,"vw":69.4363},{"c":69.415,"h":69.415,"l":69.3701,"n":3,"o":69.3701,"t":"2026-09-24T17:30:00Z","v":602,"vw":69.377583},{"c":69.4,"h":69.41,"l":69.4,"n":6,"o":69.41,"t":"2026-09-24T17:45:00Z","v":518,"vw":69.406024},{"c":69.415,"h":69.44,"l":69.415,"n":2,"o":69.44,"t":"2026-09-24T18:15:00Z","v":668,"vw":69.423084},{"c":69.405,"h":69.42,"l":69.405,"n":4,"o":69.42,"t":"2026-09-24T18:30:00Z","v":248,"vw":69.411148},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-09-24T19:00:00Z","v":100,"vw":69.39},{"c":69.335,"h":69.335,"l":69.335,"n":1,"o":69.335,"t":"2026-09-24T19:15:00Z","v":100,"vw":69.335},{"c":69.39,"h":69.39,"l":69.33,"n":5,"o":69.33,"t":"2026-09-24T19:30:00Z","v":291,"vw":69.368799},{"c":69.29,"h":69.35,"l":69.285,"n":16,"o":69.35,"t":"2026-09-24T19:45:00Z","v":2441,"vw":69.313443},{"c":69.245,"h":69.245,"l":69.2,"n":19,"o":69.22,"t":"2026-09-25T13:30:00Z","v":2904,"vw":69.213078},{"c":69.25,"h":69.25,"l":69.14,"n":12,"o":69.14,"t":"2026-09-25T13:45:00Z","v":1880,"vw":69.234683},{"c":69.1399,"h":69.1399,"l":69.03,"n":32,"o":69.13,"t":"2026-09-25T14:00:00Z","v":3960,"vw":69.068493},{"c":69.24,"h":69.24,"l":69.2,"n":5,"o":69.2,"t":"2026-09-25T14:15:00Z","v":365,"vw":69.219042},{"c":69.2807,"h":69.295,"l":69.25,"n":3,"o":69.295,"t":"2026-09-25T14:30:00Z","v":787,"vw":69.266913},{"c":69.27,"h":69.2765,"l":69.27,"n":3,"o":69.2765,"t":"2026-09-25T14:45:00Z","v":1137,"vw":69.271991},{"c":69.32,"h":69.345,"l":69.32,"n":2,"o":69.345,"t":"2026-09-25T15:00:00Z","v":530,"vw":69.326132},{"c":69.3241,"h":69.3241,"l":69.262,"n":7,"o":69.262,"t":"2026-09-25T15:15:00Z","v":1127,"vw":69.272687},{"c":69.225,"h":69.23,"l":69.225,"n":3,"o":69.23,"t":"2026-09-25T15:30:00Z","v":686,"vw":69.227881},{"c":69.22,"h":69.22,"l":69.22,"n":5,"o":69.22,"t":"2026-09-25T15:45:00Z","v":139,"vw":69.22},{"c":69.48,"h":69.48,"l":69.4,"n":6,"o":69.46,"t":"2026-09-25T16:00:00Z","v":2123,"vw":69.450476},{"c":69.375,"h":69.375,"l":69.375,"n":1,"o":69.375,"t":"2026-09-25T16:15:00Z","v":391,"vw":69.375},{"c":69.356,"h":69.356,"l":69.35,"n":4,"o":69.35,"t":"2026-09-25T16:30:00Z","v":208,"vw":69.353},{"c":69.38,"h":69.38,"l":69.35,"n":3,"o":69.35,"t":"2026-09-25T16:45:00Z","v":844,"vw":69.365782},{"c":69.33,"h":69.33,"l":69.33,"n":3,"o":69.33,"t":"2026-09-25T17:00:00Z","v":256,"vw":69.33},{"c":69.33,"h":69.35,"l":69.27,"n":6,"o":69.33,"t":"2026-09-25T17:15:00Z","v":1196,"vw":69.313993},{"c":69.34,"h":69.34,"l":69.2401,"n":11,"o":69.29,"t":"2026-09-25T17:30:00Z","v":4893,"vw":69.325427},{"c":69.29,"h":69.29,"l":69.29,"n":3,"o":69.29,"t":"2026-09-25T17:45:00Z","v":388,"vw":69.29},{"c":69.245,"h":69.35,"l":69.245,"n":13,"o":69.32,"t":"2026-09-25T18:00:00Z","v":3570,"vw":69.3071},{"c":69.23,"h":69.23,"l":69.23,"n":2,"o":69.23,"t":"2026-09-25T18:15:00Z","v":135,"vw":69.23},{"c":69.34,"h":69.34,"l":69.26,"n":8,"o":69.2871,"t":"2026-09-25T18:30:00Z","v":1293,"vw":69.299669},{"c":69.28,"h":69.28,"l":69.28,"n":3,"o":69.28,"t":"2026-09-25T19:00:00Z","v":403,"vw":69.28},{"c":69.26,"h":69.26,"l":69.26,"n":2,"o":69.26,"t":"2026-09-25T19:15:00Z","v":517,"vw":69.26},{"c":69.35,"h":69.36,"l":69.27,"n":4,"o":69.27,"t":"2026-09-25T19:30:00Z","v":679,"vw":69.333034},{"c":69.38,"h":69.42,"l":69.38,"n":15,"o":69.41,"t":"2026-09-25T19:45:00Z","v":2084,"vw":69.40726},{"c":69.25,"h":69.26,"l":69.25,"n":3,"o":69.26,"t":"2026-09-28T13:15:00Z","v":400,"vw":69.2525},{"c":68.95,"h":69.44,"l":68.95,"n":19,"o":69.24,"t":"2026-09-28T13:30:00Z","v":7163,"vw":69.182196},{"c":69.24,"h":69.26,"l":69.095,"n":6,"o":69.095,"t":"2026-09-28T13:45:00Z","v":539,"vw":69.216679},{"c":69.325,"h":69.325,"l":69.325,"n":2,"o":69.325,"t":"2026-09-28T14:00:00Z","v":309,"vw":69.325},{"c":69.1551,"h":69.175,"l":69.1551,"n":4,"o":69.175,"t":"2026-09-28T14:30:00Z","v":858,"vw":69.160734},{"c":68.96,"h":68.96,"l":68.96,"n":2,"o":68.96,"t":"2026-09-28T15:15:00Z","v":101,"vw":68.96},{"c":68.902,"h":68.905,"l":68.902,"n":3,"o":68.905,"t":"2026-09-28T16:00:00Z","v":577,"vw":68.904303},{"c":69.2,"h":69.2,"l":69.2,"n":2,"o":69.2,"t":"2026-09-28T16:15:00Z","v":235,"vw":69.2},{"c":69.23,"h":69.23,"l":69.1901,"n":3,"o":69.1901,"t":"2026-09-28T16:30:00Z","v":337,"vw":69.21385},{"c":69.28,"h":69.28,"l":69.025,"n":10,"o":69.03,"t":"2026-09-28T17:00:00Z","v":1664,"vw":69.095787},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-09-28T17:45:00Z","v":289,"vw":69.14},{"c":69.1525,"h":69.1525,"l":69.1525,"n":1,"o":69.1525,"t":"2026-09-28T18:00:00Z","v":254,"vw":69.1525},{"c":69.125,"h":69.125,"l":69.125,"n":1,"o":69.125,"t":"2026-09-28T18:15:00Z","v":214,"vw":69.125},{"c":69.11,"h":69.14,"l":69.07,"n":7,"o":69.13,"t":"2026-09-28T18:30:00Z","v":1563,"vw":69.100182},{"c":69.07,"h":69.12,"l":69.07,"n":5,"o":69.12,"t":"2026-09-28T18:45:00Z","v":633,"vw":69.090588},{"c":69.07,"h":69.07,"l":69.06,"n":6,"o":69.0638,"t":"2026-09-28T19:00:00Z","v":754,"vw":69.064808},{"c":69.03,"h":69.03,"l":68.99,"n":7,"o":68.99,"t":"2026-09-28T19:15:00Z","v":739,"vw":69.009665},{"c":69.04,"h":69.04,"l":69.037,"n":2,"o":69.037,"t":"2026-09-28T19:30:00Z","v":383,"vw":69.037862},{"c":68.97,"h":69.04,"l":68.97,"n":20,"o":69.04,"t":"2026-09-28T19:45:00Z","v":24975,"vw":69.017084},{"c":68.74,"h":68.74,"l":68.74,"n":1,"o":68.74,"t":"2026-09-29T13:15:00Z","v":400,"vw":68.74},{"c":68.77,"h":68.77,"l":68.77,"n":6,"o":68.77,"t":"2026-09-29T13:30:00Z","v":5227,"vw":68.77},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-09-29T13:45:00Z","v":580,"vw":68.79},{"c":68.6,"h":68.6,"l":68.59,"n":3,"o":68.59,"t":"2026-09-29T14:30:00Z","v":960,"vw":68.596667},{"c":68.5292,"h":68.5292,"l":68.49,"n":2,"o":68.49,"t":"2026-09-29T14:45:00Z","v":528,"vw":68.499503},{"c":68.44,"h":68.5,"l":68.4001,"n":15,"o":68.475,"t":"2026-09-29T15:00:00Z","v":5190,"vw":68.470528},{"c":68.4,"h":68.4,"l":68.4,"n":7,"o":68.4,"t":"2026-09-29T15:15:00Z","v":4145,"vw":68.4},{"c":68.44,"h":68.49,"l":68.44,"n":6,"o":68.49,"t":"2026-09-29T15:30:00Z","v":850,"vw":68.475},{"c":68.415,"h":68.415,"l":68.415,"n":2,"o":68.415,"t":"2026-09-29T15:45:00Z","v":301,"vw":68.415},{"c":68.455,"h":68.455,"l":68.455,"n":1,"o":68.455,"t":"2026-09-29T16:00:00Z","v":245,"vw":68.455},{"c":68.52,"h":68.52,"l":68.4601,"n":2,"o":68.4601,"t":"2026-09-29T16:15:00Z","v":266,"vw":68.493878},{"c":68.42,"h":68.42,"l":68.42,"n":1,"o":68.42,"t":"2026-09-29T16:45:00Z","v":1497,"vw":68.42},{"c":68.4,"h":68.415,"l":68.4,"n":3,"o":68.415,"t":"2026-09-29T17:00:00Z","v":587,"vw":68.408399},{"c":68.4646,"h":68.5198,"l":68.4646,"n":16,"o":68.49,"t":"2026-09-29T17:45:00Z","v":1258,"vw":68.50745},{"c":68.49,"h":68.505,"l":68.451,"n":7,"o":68.451,"t":"2026-09-29T18:15:00Z","v":2030,"vw":68.490177},{"c":68.49,"h":68.49,"l":68.49,"n":1,"o":68.49,"t":"2026-09-29T18:45:00Z","v":200,"vw":68.49},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-09-29T19:00:00Z","v":125,"vw":68.5},{"c":68.541,"h":68.6,"l":68.52,"n":37,"o":68.6,"t":"2026-09-29T19:30:00Z","v":12063,"vw":68.526985},{"c":68.525,"h":68.525,"l":68.52,"n":4,"o":68.52,"t":"2026-09-29T19:45:00Z","v":544,"vw":68.522427},{"c":68.875,"h":68.899,"l":68.87,"n":16,"o":68.87,"t":"2026-09-30T13:30:00Z","v":1420,"vw":68.873958},{"c":68.83,"h":68.83,"l":68.82,"n":6,"o":68.82,"t":"2026-09-30T13:45:00Z","v":544,"vw":68.822164},{"c":68.75,"h":68.75,"l":68.62,"n":5,"o":68.645,"t":"2026-09-30T14:00:00Z","v":1033,"vw":68.652241},{"c":68.765,"h":68.79,"l":68.765,"n":2,"o":68.79,"t":"2026-09-30T14:15:00Z","v":1150,"vw":68.786739},{"c":68.66,"h":68.76,"l":68.65,"n":11,"o":68.65,"t":"2026-09-30T14:30:00Z","v":998,"vw":68.727069},{"c":68.76,"h":68.76,"l":68.7,"n":8,"o":68.7,"t":"2026-09-30T14:45:00Z","v":821,"vw":68.735479},{"c":68.76,"h":68.76,"l":68.71,"n":3,"o":68.71,"t":"2026-09-30T15:00:00Z","v":402,"vw":68.735},{"c":68.65,"h":68.65,"l":68.65,"n":1,"o":68.65,"t":"2026-09-30T15:15:00Z","v":100,"vw":68.65},{"c":68.73,"h":68.735,"l":68.73,"n":2,"o":68.735,"t":"2026-09-30T16:00:00Z","v":1559,"vw":68.730914},{"c":68.69,"h":68.72,"l":68.69,"n":4,"o":68.72,"t":"2026-09-30T16:15:00Z","v":460,"vw":68.7125},{"c":68.68,"h":68.68,"l":68.68,"n":3,"o":68.68,"t":"2026-09-30T16:30:00Z","v":254,"vw":68.68},{"c":68.65,"h":68.65,"l":68.65,"n":3,"o":68.65,"t":"2026-09-30T17:00:00Z","v":789,"vw":68.65},{"c":68.575,"h":68.575,"l":68.575,"n":2,"o":68.575,"t":"2026-09-30T17:15:00Z","v":185,"vw":68.575},{"c":68.65,"h":68.65,"l":68.65,"n":1,"o":68.65,"t":"2026-09-30T17:30:00Z","v":100,"vw":68.65},{"c":68.5746,"h":68.6,"l":68.5746,"n":5,"o":68.6,"t":"2026-09-30T17:45:00Z","v":294,"vw":68.59115},{"c":68.595,"h":68.595,"l":68.595,"n":4,"o":68.595,"t":"2026-09-30T18:00:00Z","v":321,"vw":68.595},{"c":68.45,"h":68.55,"l":68.45,"n":6,"o":68.55,"t":"2026-09-30T18:15:00Z","v":418,"vw":68.480581},{"c":68.52,"h":68.52,"l":68.4996,"n":4,"o":68.4996,"t":"2026-09-30T18:30:00Z","v":1187,"vw":68.50132},{"c":68.47,"h":68.4937,"l":68.45,"n":5,"o":68.4937,"t":"2026-09-30T18:45:00Z","v":2514,"vw":68.462139},{"c":68.53,"h":68.53,"l":68.53,"n":6,"o":68.53,"t":"2026-09-30T19:00:00Z","v":701,"vw":68.53},{"c":68.53,"h":68.56,"l":68.53,"n":7,"o":68.56,"t":"2026-09-30T19:15:00Z","v":520,"vw":68.542249},{"c":68.39,"h":68.44,"l":68.39,"n":9,"o":68.44,"t":"2026-09-30T19:30:00Z","v":385,"vw":68.415},{"c":68.17,"h":68.39,"l":68.17,"n":36,"o":68.39,"t":"2026-09-30T19:45:00Z","v":3908,"vw":68.246549},{"c":68.21,"h":68.21,"l":68.21,"n":4,"o":68.21,"t":"2026-09-30T20:00:00Z","v":158,"vw":68.21},{"c":68.2,"h":68.36,"l":68.2,"n":19,"o":68.36,"t":"2026-10-01T13:30:00Z","v":2319,"vw":68.302476},{"c":68.09,"h":68.25,"l":68.09,"n":12,"o":68.24,"t":"2026-10-01T13:45:00Z","v":2754,"vw":68.195573},{"c":68.08,"h":68.08,"l":67.99,"n":8,"o":68.06,"t":"2026-10-01T14:00:00Z","v":3631,"vw":68.047623},{"c":68.05,"h":68.05,"l":68.05,"n":1,"o":68.05,"t":"2026-10-01T14:15:00Z","v":692,"vw":68.05},{"c":68.12,"h":68.14,"l":68.07,"n":13,"o":68.07,"t":"2026-10-01T14:30:00Z","v":1961,"vw":68.085479},{"c":68.015,"h":68.0361,"l":68.015,"n":8,"o":68.0361,"t":"2026-10-01T14:45:00Z","v":898,"vw":68.03168},{"c":68.1262,"h":68.1262,"l":68.1262,"n":1,"o":68.1262,"t":"2026-10-01T15:15:00Z","v":600,"vw":68.1262},{"c":68.035,"h":68.035,"l":68.035,"n":1,"o":68.035,"t":"2026-10-01T15:30:00Z","v":346,"vw":68.035},{"c":68.22,"h":68.23,"l":68.15,"n":15,"o":68.15,"t":"2026-10-01T15:45:00Z","v":2695,"vw":68.212449},{"c":68.21,"h":68.24,"l":68.21,"n":6,"o":68.2315,"t":"2026-10-01T16:00:00Z","v":3662,"vw":68.217913},{"c":68.35,"h":68.35,"l":68.2,"n":8,"o":68.2,"t":"2026-10-01T16:15:00Z","v":1662,"vw":68.236535},{"c":68.39,"h":68.4299,"l":68.38,"n":4,"o":68.38,"t":"2026-10-01T16:30:00Z","v":860,"vw":68.413523},{"c":68.33,"h":68.35,"l":68.33,"n":5,"o":68.35,"t":"2026-10-01T17:00:00Z","v":358,"vw":68.343311},{"c":68.4401,"h":68.46,"l":68.4401,"n":5,"o":68.46,"t":"2026-10-01T17:30:00Z","v":858,"vw":68.442943},{"c":68.45,"h":68.45,"l":68.45,"n":6,"o":68.45,"t":"2026-10-01T18:00:00Z","v":350,"vw":68.45},{"c":68.5098,"h":68.5098,"l":68.4739,"n":2,"o":68.4739,"t":"2026-10-01T18:45:00Z","v":1011,"vw":68.492045},{"c":68.47,"h":68.4999,"l":68.47,"n":2,"o":68.4999,"t":"2026-10-01T19:00:00Z","v":320,"vw":68.479344},{"c":68.51,"h":68.53,"l":68.51,"n":4,"o":68.53,"t":"2026-10-01T19:15:00Z","v":363,"vw":68.519143},{"c":68.4846,"h":68.4846,"l":68.4846,"n":4,"o":68.4846,"t":"2026-10-01T19:30:00Z","v":114,"vw":68.4846},{"c":68.47,"h":68.59,"l":68.46,"n":23,"o":68.46,"t":"2026-10-01T19:45:00Z","v":10611,"vw":68.570768},{"c":68.53,"h":68.53,"l":68.53,"n":3,"o":68.53,"t":"2026-10-01T20:00:00Z","v":102,"vw":68.53},{"c":68.8614,"h":68.8614,"l":68.68,"n":9,"o":68.68,"t":"2026-10-02T13:30:00Z","v":438,"vw":68.75123},{"c":68.965,"h":68.965,"l":68.965,"n":1,"o":68.965,"t":"2026-10-02T13:45:00Z","v":164,"vw":68.965},{"c":68.84,"h":68.84,"l":68.84,"n":3,"o":68.84,"t":"2026-10-02T14:00:00Z","v":223,"vw":68.84},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-10-02T14:15:00Z","v":425,"vw":68.92},{"c":68.945,"h":68.945,"l":68.87,"n":6,"o":68.87,"t":"2026-10-02T14:30:00Z","v":713,"vw":68.89459},{"c":68.7437,"h":68.7437,"l":68.7437,"n":2,"o":68.7437,"t":"2026-10-02T15:00:00Z","v":101,"vw":68.7437},{"c":68.7499,"h":68.75,"l":68.7499,"n":2,"o":68.75,"t":"2026-10-02T15:45:00Z","v":330,"vw":68.749947},{"c":68.72,"h":68.72,"l":68.72,"n":4,"o":68.72,"t":"2026-10-02T16:00:00Z","v":400,"vw":68.72},{"c":68.74,"h":68.74,"l":68.73,"n":6,"o":68.73,"t":"2026-10-02T16:30:00Z","v":593,"vw":68.735},{"c":68.74,"h":68.74,"l":68.74,"n":3,"o":68.74,"t":"2026-10-02T16:45:00Z","v":332,"vw":68.74},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-10-02T17:00:00Z","v":100,"vw":68.76},{"c":68.64,"h":68.76,"l":68.64,"n":7,"o":68.76,"t":"2026-10-02T17:15:00Z","v":2594,"vw":68.755213},{"c":68.6889,"h":68.6889,"l":68.6889,"n":3,"o":68.6889,"t":"2026-10-02T17:30:00Z","v":281,"vw":68.6889},{"c":68.65,"h":68.65,"l":68.65,"n":1,"o":68.65,"t":"2026-10-02T17:45:00Z","v":560,"vw":68.65},{"c":68.66,"h":68.66,"l":68.61,"n":3,"o":68.61,"t":"2026-10-02T18:30:00Z","v":353,"vw":68.625385},{"c":68.6725,"h":68.6725,"l":68.65,"n":20,"o":68.65,"t":"2026-10-02T18:45:00Z","v":2214,"vw":68.653292},{"c":68.6799,"h":68.69,"l":68.67,"n":4,"o":68.67,"t":"2026-10-02T19:00:00Z","v":937,"vw":68.683159},{"c":68.65,"h":68.696,"l":68.65,"n":12,"o":68.696,"t":"2026-10-02T19:45:00Z","v":622,"vw":68.677065},{"c":68.09,"h":68.52,"l":68.09,"n":17,"o":68.52,"t":"2026-10-05T13:30:00Z","v":1848,"vw":68.255595},{"c":68.295,"h":68.295,"l":68.03,"n":10,"o":68.03,"t":"2026-10-05T14:00:00Z","v":1026,"vw":68.173779},{"c":68.3254,"h":68.3254,"l":68.3254,"n":2,"o":68.3254,"t":"2026-10-05T14:15:00Z","v":148,"vw":68.3254},{"c":68.255,"h":68.26,"l":68.235,"n":4,"o":68.26,"t":"2026-10-05T14:45:00Z","v":861,"vw":68.249702},{"c":68.18,"h":68.18,"l":68.18,"n":3,"o":68.18,"t":"2026-10-05T15:00:00Z","v":674,"vw":68.18},{"c":68.2175,"h":68.2175,"l":68.1512,"n":7,"o":68.195,"t":"2026-10-05T15:15:00Z","v":5564,"vw":68.211516},{"c":68.3437,"h":68.3437,"l":68.3437,"n":1,"o":68.3437,"t":"2026-10-05T15:45:00Z","v":877,"vw":68.3437},{"c":68.4229,"h":68.4229,"l":68.4229,"n":1,"o":68.4229,"t":"2026-10-05T16:00:00Z","v":150,"vw":68.4229},{"c":68.495,"h":68.495,"l":68.495,"n":4,"o":68.495,"t":"2026-10-05T16:15:00Z","v":118,"vw":68.495},{"c":68.5099,"h":68.5099,"l":68.49,"n":3,"o":68.49,"t":"2026-10-05T16:30:00Z","v":309,"vw":68.50269},{"c":68.6279,"h":68.6279,"l":68.6279,"n":1,"o":68.6279,"t":"2026-10-05T16:45:00Z","v":100,"vw":68.6279},{"c":68.58,"h":68.58,"l":68.5786,"n":2,"o":68.5786,"t":"2026-10-05T17:15:00Z","v":604,"vw":68.579567},{"c":68.52,"h":68.52,"l":68.5001,"n":3,"o":68.5001,"t":"2026-10-05T17:30:00Z","v":372,"vw":68.510412},{"c":68.545,"h":68.545,"l":68.545,"n":1,"o":68.545,"t":"2026-10-05T17:45:00Z","v":113,"vw":68.545},{"c":68.58,"h":68.58,"l":68.58,"n":2,"o":68.58,"t":"2026-10-05T18:00:00Z","v":600,"vw":68.58},{"c":68.55,"h":68.55,"l":68.55,"n":1,"o":68.55,"t":"2026-10-05T18:30:00Z","v":1320,"vw":68.55},{"c":68.6,"h":68.6,"l":68.5254,"n":18,"o":68.5254,"t":"2026-10-05T19:00:00Z","v":1639,"vw":68.567934},{"c":68.5115,"h":68.5115,"l":68.505,"n":3,"o":68.505,"t":"2026-10-05T19:30:00Z","v":645,"vw":68.508979},{"c":68.57,"h":68.57,"l":68.425,"n":9,"o":68.425,"t":"2026-10-05T19:45:00Z","v":887,"vw":68.522916},{"c":68.6,"h":68.6,"l":68.6,"n":11,"o":68.6,"t":"2026-10-06T13:30:00Z","v":2295,"vw":68.6},{"c":68.714,"h":68.714,"l":68.7039,"n":2,"o":68.7039,"t":"2026-10-06T13:45:00Z","v":834,"vw":68.712789},{"c":68.8462,"h":68.8462,"l":68.8462,"n":2,"o":68.8462,"t":"2026-10-06T14:00:00Z","v":127,"vw":68.8462},{"c":68.8,"h":68.8,"l":68.8,"n":2,"o":68.8,"t":"2026-10-06T14:30:00Z","v":613,"vw":68.8},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-06T14:45:00Z","v":267,"vw":68.85},{"c":68.87,"h":68.9229,"l":68.87,"n":5,"o":68.9229,"t":"2026-10-06T15:00:00Z","v":17230,"vw":68.87062},{"c":68.97,"h":68.97,"l":68.97,"n":3,"o":68.97,"t":"2026-10-06T15:15:00Z","v":703,"vw":68.97},{"c":68.95,"h":68.974,"l":68.95,"n":7,"o":68.974,"t":"2026-10-06T15:30:00Z","v":1101,"vw":68.962681},{"c":69,"h":69.01,"l":68.98,"n":7,"o":69,"t":"2026-10-06T15:45:00Z","v":1284,"vw":68.999618},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-06T16:15:00Z","v":100,"vw":69},{"c":68.99,"h":69,"l":68.99,"n":4,"o":69,"t":"2026-10-06T16:30:00Z","v":2789,"vw":68.997068},{"c":68.915,"h":68.915,"l":68.915,"n":1,"o":68.915,"t":"2026-10-06T17:00:00Z","v":105,"vw":68.915},{"c":68.82,"h":68.83,"l":68.82,"n":3,"o":68.83,"t":"2026-10-06T17:15:00Z","v":1005,"vw":68.823035},{"c":68.85,"h":68.85,"l":68.81,"n":2,"o":68.81,"t":"2026-10-06T17:30:00Z","v":213,"vw":68.830282},{"c":68.835,"h":68.835,"l":68.835,"n":2,"o":68.835,"t":"2026-10-06T17:45:00Z","v":109,"vw":68.835},{"c":68.81,"h":68.84,"l":68.81,"n":6,"o":68.8338,"t":"2026-10-06T18:00:00Z","v":573,"vw":68.829804},{"c":68.78,"h":68.78,"l":68.78,"n":2,"o":68.78,"t":"2026-10-06T18:15:00Z","v":210,"vw":68.78},{"c":68.8,"h":68.84,"l":68.7995,"n":8,"o":68.7995,"t":"2026-10-06T18:30:00Z","v":1113,"vw":68.807838},{"c":68.86,"h":68.86,"l":68.86,"n":1,"o":68.86,"t":"2026-10-06T18:45:00Z","v":108,"vw":68.86},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-10-06T19:00:00Z","v":150,"vw":68.92},{"c":68.86,"h":68.88,"l":68.86,"n":5,"o":68.88,"t":"2026-10-06T19:15:00Z","v":349,"vw":68.867965},{"c":68.8815,"h":68.8815,"l":68.8815,"n":3,"o":68.8815,"t":"2026-10-06T19:30:00Z","v":304,"vw":68.8815},{"c":68.86,"h":68.86,"l":68.86,"n":3,"o":68.86,"t":"2026-10-06T19:45:00Z","v":204,"vw":68.86},{"c":68.9263,"h":68.9263,"l":68.9263,"n":1,"o":68.9263,"t":"2026-10-06T20:00:00Z","v":3035,"vw":68.9263},{"c":68.8,"h":68.8,"l":68.8,"n":9,"o":68.8,"t":"2026-10-07T13:30:00Z","v":2489,"vw":68.8},{"c":68.6101,"h":68.65,"l":68.6101,"n":4,"o":68.65,"t":"2026-10-07T14:45:00Z","v":657,"vw":68.631725},{"c":68.5916,"h":68.5916,"l":68.5916,"n":3,"o":68.5916,"t":"2026-10-07T15:00:00Z","v":296,"vw":68.5916},{"c":68.6,"h":68.6,"l":68.5401,"n":4,"o":68.5509,"t":"2026-10-07T15:30:00Z","v":1070,"vw":68.570826},{"c":68.5499,"h":68.5499,"l":68.5499,"n":1,"o":68.5499,"t":"2026-10-07T15:45:00Z","v":350,"vw":68.5499},{"c":68.6799,"h":68.6799,"l":68.6799,"n":2,"o":68.6799,"t":"2026-10-07T16:15:00Z","v":255,"vw":68.6799},{"c":68.6799,"h":68.6799,"l":68.6799,"n":3,"o":68.6799,"t":"2026-10-07T16:30:00Z","v":214,"vw":68.6799},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-07T16:45:00Z","v":3010,"vw":68.6},{"c":68.665,"h":68.6731,"l":68.665,"n":3,"o":68.6731,"t":"2026-10-07T17:15:00Z","v":1151,"vw":68.667695},{"c":68.6695,"h":68.6999,"l":68.6695,"n":3,"o":68.6999,"t":"2026-10-07T17:30:00Z","v":1021,"vw":68.691197},{"c":68.63,"h":68.65,"l":68.63,"n":5,"o":68.65,"t":"2026-10-07T17:45:00Z","v":619,"vw":68.642945},{"c":68.63,"h":68.67,"l":68.63,"n":4,"o":68.67,"t":"2026-10-07T18:00:00Z","v":1477,"vw":68.651071},{"c":68.65,"h":68.655,"l":68.65,"n":2,"o":68.655,"t":"2026-10-07T18:15:00Z","v":794,"vw":68.653495},{"c":68.6427,"h":68.6427,"l":68.6,"n":10,"o":68.6,"t":"2026-10-07T18:30:00Z","v":4279,"vw":68.613807},{"c":68.64,"h":68.665,"l":68.64,"n":5,"o":68.665,"t":"2026-10-07T18:45:00Z","v":773,"vw":68.653705},{"c":68.6986,"h":68.71,"l":68.6986,"n":5,"o":68.71,"t":"2026-10-07T19:15:00Z","v":587,"vw":68.706415},{"c":68.675,"h":68.675,"l":68.675,"n":1,"o":68.675,"t":"2026-10-07T19:30:00Z","v":135,"vw":68.675},{"c":68.53,"h":68.61,"l":68.52,"n":62,"o":68.6014,"t":"2026-10-07T19:45:00Z","v":5412,"vw":68.550296},{"c":68.52,"h":68.52,"l":68.52,"n":3,"o":68.52,"t":"2026-10-07T20:00:00Z","v":460,"vw":68.52},{"c":68.57,"h":68.57,"l":68.57,"n":5,"o":68.57,"t":"2026-10-08T13:30:00Z","v":895,"vw":68.57},{"c":68.7949,"h":68.7949,"l":68.77,"n":3,"o":68.77,"t":"2026-10-08T13:45:00Z","v":1513,"vw":68.78245},{"c":68.74,"h":68.75,"l":68.74,"n":4,"o":68.75,"t":"2026-10-08T14:00:00Z","v":549,"vw":68.746399},{"c":68.735,"h":68.735,"l":68.735,"n":1,"o":68.735,"t":"2026-10-08T14:15:00Z","v":233,"vw":68.735},{"c":68.55,"h":68.63,"l":68.55,"n":3,"o":68.63,"t":"2026-10-08T14:30:00Z","v":3321,"vw":68.561525},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-10-08T14:45:00Z","v":150,"vw":68.61},{"c":68.58,"h":68.58,"l":68.58,"n":3,"o":68.58,"t":"2026-10-08T15:00:00Z","v":205,"vw":68.58},{"c":68.4601,"h":68.5,"l":68.4601,"n":5,"o":68.5,"t":"2026-10-08T15:15:00Z","v":1603,"vw":68.465245},{"c":68.505,"h":68.505,"l":68.47,"n":4,"o":68.47,"t":"2026-10-08T15:30:00Z","v":4604,"vw":68.471184},{"c":68.655,"h":68.66,"l":68.655,"n":10,"o":68.66,"t":"2026-10-08T16:15:00Z","v":619,"vw":68.658198},{"c":68.78,"h":68.78,"l":68.7018,"n":8,"o":68.7018,"t":"2026-10-08T16:45:00Z","v":652,"vw":68.762326},{"c":69.07,"h":69.07,"l":69.01,"n":4,"o":69.01,"t":"2026-10-08T17:15:00Z","v":965,"vw":69.025913},{"c":69.16,"h":69.16,"l":69.16,"n":1,"o":69.16,"t":"2026-10-08T17:45:00Z","v":594,"vw":69.16},{"c":69.22,"h":69.24,"l":69.22,"n":10,"o":69.24,"t":"2026-10-08T18:15:00Z","v":550,"vw":69.229091},{"c":69.225,"h":69.225,"l":69.225,"n":1,"o":69.225,"t":"2026-10-08T18:45:00Z","v":115,"vw":69.225},{"c":69.2599,"h":69.2599,"l":69.215,"n":3,"o":69.215,"t":"2026-10-08T19:00:00Z","v":370,"vw":69.241412},{"c":69.3706,"h":69.3706,"l":69.3706,"n":1,"o":69.3706,"t":"2026-10-08T19:15:00Z","v":500,"vw":69.3706},{"c":69.39,"h":69.39,"l":69.38,"n":14,"o":69.38,"t":"2026-10-08T19:45:00Z","v":1223,"vw":69.385455},{"c":69.36,"h":69.36,"l":69.36,"n":4,"o":69.36,"t":"2026-10-08T20:00:00Z","v":219,"vw":69.36},{"c":69.27,"h":69.27,"l":69.27,"n":1,"o":69.27,"t":"2026-10-08T20:30:00Z","v":300,"vw":69.27},{"c":69.27,"h":69.27,"l":69.27,"n":2,"o":69.27,"t":"2026-10-08T20:45:00Z","v":216,"vw":69.27},{"c":68.935,"h":68.99,"l":68.935,"n":4,"o":68.99,"t":"2026-10-09T13:30:00Z","v":1068,"vw":68.973952},{"c":68.875,"h":68.91,"l":68.875,"n":2,"o":68.91,"t":"2026-10-09T13:45:00Z","v":1416,"vw":68.885282},{"c":68.85,"h":68.85,"l":68.81,"n":5,"o":68.84,"t":"2026-10-09T14:00:00Z","v":357,"vw":68.834203},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-09T14:45:00Z","v":117,"vw":68.85},{"c":68.725,"h":68.8,"l":68.725,"n":3,"o":68.8,"t":"2026-10-09T15:30:00Z","v":413,"vw":68.773358},{"c":68.72,"h":68.72,"l":68.72,"n":8,"o":68.72,"t":"2026-10-09T15:45:00Z","v":619,"vw":68.72},{"c":68.86,"h":68.86,"l":68.83,"n":4,"o":68.8334,"t":"2026-10-09T16:30:00Z","v":10433,"vw":68.832654},{"c":68.83,"h":68.83,"l":68.83,"n":2,"o":68.83,"t":"2026-10-09T16:45:00Z","v":200,"vw":68.83},{"c":68.825,"h":68.87,"l":68.825,"n":5,"o":68.87,"t":"2026-10-09T17:15:00Z","v":731,"vw":68.852469},{"c":68.869,"h":68.8896,"l":68.869,"n":2,"o":68.8896,"t":"2026-10-09T17:30:00Z","v":2415,"vw":68.877675},{"c":68.9495,"h":68.9495,"l":68.92,"n":3,"o":68.92,"t":"2026-10-09T18:00:00Z","v":2661,"vw":68.924708},{"c":68.89,"h":68.9045,"l":68.89,"n":3,"o":68.9045,"t":"2026-10-09T18:15:00Z","v":429,"vw":68.894336},{"c":68.8608,"h":68.8608,"l":68.8608,"n":1,"o":68.8608,"t":"2026-10-09T18:30:00Z","v":113,"vw":68.8608},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-10-09T19:00:00Z","v":166,"vw":68.95},{"c":68.9361,"h":68.95,"l":68.9361,"n":12,"o":68.95,"t":"2026-10-09T19:30:00Z","v":2786,"vw":68.941435},{"c":68.8,"h":68.8,"l":68.775,"n":6,"o":68.775,"t":"2026-10-09T19:45:00Z","v":717,"vw":68.794289},{"c":68.895,"h":68.91,"l":68.895,"n":11,"o":68.91,"t":"2026-10-12T13:30:00Z","v":8338,"vw":68.90928},{"c":68.8301,"h":68.8677,"l":68.8301,"n":4,"o":68.8677,"t":"2026-10-12T13:45:00Z","v":356,"vw":68.845501},{"c":68.91,"h":68.91,"l":68.85,"n":4,"o":68.85,"t":"2026-10-12T14:00:00Z","v":701,"vw":68.870571},{"c":68.9058,"h":68.9058,"l":68.9058,"n":1,"o":68.9058,"t":"2026-10-12T14:15:00Z","v":1065,"vw":68.9058},{"c":68.89,"h":68.89,"l":68.88,"n":2,"o":68.88,"t":"2026-10-12T14:30:00Z","v":524,"vw":68.88208},{"c":68.9,"h":68.9,"l":68.9,"n":3,"o":68.9,"t":"2026-10-12T14:45:00Z","v":364,"vw":68.9},{"c":68.878,"h":68.88,"l":68.878,"n":3,"o":68.88,"t":"2026-10-12T15:00:00Z","v":771,"vw":68.87826},{"c":69.02,"h":69.02,"l":69,"n":2,"o":69,"t":"2026-10-12T15:30:00Z","v":200,"vw":69.01},{"c":68.951,"h":68.9709,"l":68.951,"n":3,"o":68.9709,"t":"2026-10-12T15:45:00Z","v":808,"vw":68.957703},{"c":69.01,"h":69.01,"l":68.99,"n":3,"o":68.99,"t":"2026-10-12T16:00:00Z","v":1207,"vw":68.993314},{"c":68.975,"h":68.99,"l":68.975,"n":5,"o":68.99,"t":"2026-10-12T16:30:00Z","v":1137,"vw":68.976355},{"c":69.01,"h":69.01,"l":69.01,"n":2,"o":69.01,"t":"2026-10-12T16:45:00Z","v":179,"vw":69.01},{"c":69.005,"h":69.005,"l":68.985,"n":3,"o":68.985,"t":"2026-10-12T17:30:00Z","v":283,"vw":68.996212},{"c":69.0199,"h":69.0199,"l":68.995,"n":2,"o":68.995,"t":"2026-10-12T17:45:00Z","v":346,"vw":69.00745},{"c":69.01,"h":69.01,"l":69.01,"n":1,"o":69.01,"t":"2026-10-12T18:15:00Z","v":147,"vw":69.01},{"c":69.01,"h":69.01,"l":69.01,"n":3,"o":69.01,"t":"2026-10-12T19:15:00Z","v":269,"vw":69.01},{"c":69.15,"h":69.15,"l":69.015,"n":9,"o":69.015,"t":"2026-10-12T19:45:00Z","v":3563,"vw":69.108172},{"c":69.12,"h":69.12,"l":69.12,"n":3,"o":69.12,"t":"2026-10-12T20:00:00Z","v":138,"vw":69.12},{"c":69.4,"h":69.4,"l":69.4,"n":7,"o":69.4,"t":"2026-10-13T13:30:00Z","v":1596,"vw":69.4},{"c":69.1831,"h":69.1831,"l":69.1831,"n":2,"o":69.1831,"t":"2026-10-13T13:45:00Z","v":221,"vw":69.1831},{"c":68.93,"h":68.93,"l":68.93,"n":1,"o":68.93,"t":"2026-10-13T14:00:00Z","v":100,"vw":68.93},{"c":69.0301,"h":69.0301,"l":69.01,"n":16,"o":69.01,"t":"2026-10-13T14:15:00Z","v":2181,"vw":69.010998},{"c":69.0453,"h":69.0699,"l":69.0453,"n":3,"o":69.0699,"t":"2026-10-13T15:00:00Z","v":969,"vw":69.059851},{"c":69.06,"h":69.06,"l":69.06,"n":2,"o":69.06,"t":"2026-10-13T15:15:00Z","v":182,"vw":69.06},{"c":69.058,"h":69.058,"l":69.04,"n":3,"o":69.04,"t":"2026-10-13T15:30:00Z","v":414,"vw":69.053293},{"c":69.06,"h":69.06,"l":69.05,"n":5,"o":69.05,"t":"2026-10-13T15:45:00Z","v":125031,"vw":69.050016},{"c":69.0399,"h":69.06,"l":69.03,"n":11,"o":69.06,"t":"2026-10-13T16:00:00Z","v":5796,"vw":69.040438},{"c":69.145,"h":69.145,"l":69.145,"n":1,"o":69.145,"t":"2026-10-13T16:45:00Z","v":318,"vw":69.145},{"c":69.12,"h":69.12,"l":69.12,"n":1,"o":69.12,"t":"2026-10-13T17:00:00Z","v":1500,"vw":69.12},{"c":69.1795,"h":69.1795,"l":69.1795,"n":3,"o":69.1795,"t":"2026-10-13T17:30:00Z","v":1036,"vw":69.1795},{"c":69.1285,"h":69.1285,"l":69.1285,"n":1,"o":69.1285,"t":"2026-10-13T17:45:00Z","v":459,"vw":69.1285},{"c":69.27,"h":69.27,"l":69.15,"n":4,"o":69.15,"t":"2026-10-13T18:00:00Z","v":2069,"vw":69.252587},{"c":69.3999,"h":69.4,"l":69.32,"n":13,"o":69.34,"t":"2026-10-13T18:45:00Z","v":3300,"vw":69.332764},{"c":69.4,"h":69.4,"l":69.4,"n":6,"o":69.4,"t":"2026-10-13T19:00:00Z","v":540,"vw":69.4},{"c":69.408,"h":69.408,"l":69.408,"n":5,"o":69.408,"t":"2026-10-13T19:15:00Z","v":855,"vw":69.408},{"c":69.3836,"h":69.4,"l":69.38,"n":3,"o":69.4,"t":"2026-10-13T19:30:00Z","v":703,"vw":69.384909},{"c":69.34,"h":69.34,"l":69.34,"n":13,"o":69.34,"t":"2026-10-13T19:45:00Z","v":584,"vw":69.34},{"c":69.27,"h":69.27,"l":69.27,"n":9,"o":69.27,"t":"2026-10-14T13:30:00Z","v":6012,"vw":69.27},{"c":69.14,"h":69.235,"l":69.14,"n":9,"o":69.22,"t":"2026-10-14T14:00:00Z","v":1594,"vw":69.172192},{"c":69.22,"h":69.25,"l":69.16,"n":17,"o":69.16,"t":"2026-10-14T14:15:00Z","v":1599,"vw":69.221245},{"c":69.2408,"h":69.265,"l":69.2249,"n":5,"o":69.2249,"t":"2026-10-14T15:00:00Z","v":706,"vw":69.246672},{"c":69.3548,"h":69.3548,"l":69.31,"n":3,"o":69.31,"t":"2026-10-14T15:15:00Z","v":529,"vw":69.337862},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-14T15:30:00Z","v":392,"vw":69.4},{"c":69.39,"h":69.39,"l":69.32,"n":3,"o":69.32,"t":"2026-10-14T15:45:00Z","v":300,"vw":69.353333},{"c":69.42,"h":69.42,"l":69.42,"n":2,"o":69.42,"t":"2026-10-14T16:00:00Z","v":237,"vw":69.42},{"c":69.45,"h":69.45,"l":69.43,"n":3,"o":69.43,"t":"2026-10-14T16:15:00Z","v":556,"vw":69.433663},{"c":69.48,"h":69.49,"l":69.48,"n":7,"o":69.48,"t":"2026-10-14T16:30:00Z","v":1300,"vw":69.482308},{"c":69.46,"h":69.46,"l":69.46,"n":1,"o":69.46,"t":"2026-10-14T16:45:00Z","v":100,"vw":69.46},{"c":69.45,"h":69.485,"l":69.44,"n":11,"o":69.485,"t":"2026-10-14T17:00:00Z","v":39213,"vw":69.468983},{"c":69.51,"h":69.5265,"l":69.47,"n":14,"o":69.47,"t":"2026-10-14T17:15:00Z","v":3688,"vw":69.509782},{"c":69.54,"h":69.54,"l":69.52,"n":8,"o":69.52,"t":"2026-10-14T17:30:00Z","v":978,"vw":69.5222},{"c":69.47,"h":69.47,"l":69.47,"n":2,"o":69.47,"t":"2026-10-14T17:45:00Z","v":3312,"vw":69.47},{"c":69.46,"h":69.48,"l":69.46,"n":7,"o":69.48,"t":"2026-10-14T18:00:00Z","v":1130,"vw":69.465348},{"c":69.54,"h":69.54,"l":69.53,"n":5,"o":69.53,"t":"2026-10-14T18:15:00Z","v":672,"vw":69.531667},{"c":69.59,"h":69.59,"l":69.5608,"n":4,"o":69.5823,"t":"2026-10-14T18:45:00Z","v":8471,"vw":69.57998},{"c":69.645,"h":69.6451,"l":69.645,"n":4,"o":69.645,"t":"2026-10-14T19:00:00Z","v":1072,"vw":69.645077},{"c":69.58,"h":69.625,"l":69.58,"n":5,"o":69.6001,"t":"2026-10-14T19:15:00Z","v":920,"vw":69.608194},{"c":69.6389,"h":69.64,"l":69.63,"n":7,"o":69.64,"t":"2026-10-14T19:30:00Z","v":820,"vw":69.637668},{"c":69.76,"h":69.76,"l":69.665,"n":25,"o":69.68,"t":"2026-10-14T19:45:00Z","v":4108,"vw":69.700509},{"c":69.78,"h":69.78,"l":69.78,"n":3,"o":69.78,"t":"2026-10-14T20:00:00Z","v":112,"vw":69.78},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-14T20:30:00Z","v":100,"vw":69.9},{"c":70.41,"h":70.41,"l":70.41,"n":4,"o":70.41,"t":"2026-10-15T13:30:00Z","v":1518,"vw":70.41},{"c":70.72,"h":70.72,"l":70.6301,"n":3,"o":70.6301,"t":"2026-10-15T13:45:00Z","v":240,"vw":70.667715},{"c":70.7889,"h":70.7889,"l":70.72,"n":11,"o":70.72,"t":"2026-10-15T14:00:00Z","v":731,"vw":70.751181},{"c":70.925,"h":70.925,"l":70.925,"n":1,"o":70.925,"t":"2026-10-15T14:15:00Z","v":290,"vw":70.925},{"c":70.92,"h":70.92,"l":70.92,"n":2,"o":70.92,"t":"2026-10-15T14:30:00Z","v":468,"vw":70.92},{"c":70.835,"h":70.835,"l":70.835,"n":3,"o":70.835,"t":"2026-10-15T14:45:00Z","v":164,"vw":70.835},{"c":70.92,"h":70.92,"l":70.92,"n":1,"o":70.92,"t":"2026-10-15T15:15:00Z","v":276,"vw":70.92},{"c":70.915,"h":70.915,"l":70.915,"n":4,"o":70.915,"t":"2026-10-15T15:30:00Z","v":274,"vw":70.915},{"c":70.84,"h":70.84,"l":70.8399,"n":6,"o":70.84,"t":"2026-10-15T15:45:00Z","v":3832,"vw":70.839995},{"c":70.71,"h":70.75,"l":70.71,"n":8,"o":70.73,"t":"2026-10-15T16:00:00Z","v":1624,"vw":70.722323},{"c":70.76,"h":70.76,"l":70.76,"n":4,"o":70.76,"t":"2026-10-15T16:15:00Z","v":365,"vw":70.76},{"c":70.79,"h":70.8,"l":70.778782,"n":5,"o":70.778782,"t":"2026-10-15T16:30:00Z","v":744,"vw":70.783842},{"c":70.72,"h":70.75,"l":70.72,"n":7,"o":70.75,"t":"2026-10-15T16:45:00Z","v":1168,"vw":70.745816},{"c":70.71,"h":70.721,"l":70.71,"n":5,"o":70.721,"t":"2026-10-15T17:00:00Z","v":458,"vw":70.7185},{"c":70.7033,"h":70.7113,"l":70.7033,"n":3,"o":70.7113,"t":"2026-10-15T17:15:00Z","v":769,"vw":70.705313},{"c":70.85,"h":70.85,"l":70.83,"n":18,"o":70.83,"t":"2026-10-15T17:45:00Z","v":2885,"vw":70.848233},{"c":70.67,"h":70.754,"l":70.67,"n":15,"o":70.735,"t":"2026-10-15T18:15:00Z","v":1284,"vw":70.701875},{"c":70.715,"h":70.715,"l":70.69,"n":2,"o":70.69,"t":"2026-10-15T18:30:00Z","v":238,"vw":70.704496},{"c":70.67,"h":70.67,"l":70.645,"n":7,"o":70.645,"t":"2026-10-15T18:45:00Z","v":2638,"vw":70.659065},{"c":70.6834,"h":70.6834,"l":70.63,"n":3,"o":70.63,"t":"2026-10-15T19:00:00Z","v":201,"vw":70.6567},{"c":70.64,"h":70.675,"l":70.64,"n":12,"o":70.675,"t":"2026-10-15T19:15:00Z","v":1071,"vw":70.643696},{"c":70.59,"h":70.64,"l":70.59,"n":11,"o":70.625,"t":"2026-10-15T19:30:00Z","v":827,"vw":70.617861},{"c":70.675,"h":70.72,"l":70.59,"n":47,"o":70.59,"t":"2026-10-15T19:45:00Z","v":3665,"vw":70.657721},{"c":70.66,"h":70.66,"l":70.66,"n":2,"o":70.66,"t":"2026-10-15T20:00:00Z","v":183,"vw":70.66},{"c":70.66,"h":70.66,"l":70.66,"n":1,"o":70.66,"t":"2026-10-15T20:15:00Z","v":141,"vw":70.66},{"c":71.4517,"h":71.4517,"l":71.05,"n":25,"o":71.05,"t":"2026-10-16T13:30:00Z","v":3574,"vw":71.130523},{"c":71.42,"h":71.42,"l":71.42,"n":1,"o":71.42,"t":"2026-10-16T13:45:00Z","v":100,"vw":71.42},{"c":71.3201,"h":71.3201,"l":71.27,"n":7,"o":71.295,"t":"2026-10-16T14:15:00Z","v":1266,"vw":71.285287},{"c":71.489,"h":71.489,"l":71.4699,"n":3,"o":71.4699,"t":"2026-10-16T15:15:00Z","v":469,"vw":71.478639},{"c":71.235,"h":71.235,"l":71.235,"n":1,"o":71.235,"t":"2026-10-16T15:45:00Z","v":600,"vw":71.235},{"c":71.145,"h":71.15,"l":71.135,"n":7,"o":71.145,"t":"2026-10-16T16:00:00Z","v":946,"vw":71.14017},{"c":71.1696,"h":71.1696,"l":71.1696,"n":2,"o":71.1696,"t":"2026-10-16T16:15:00Z","v":153,"vw":71.1696},{"c":71.13,"h":71.1482,"l":71.12,"n":3,"o":71.1482,"t":"2026-10-16T16:45:00Z","v":1260,"vw":71.133914},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-16T17:00:00Z","v":1400,"vw":71.1},{"c":70.9946,"h":70.9946,"l":70.9701,"n":3,"o":70.9701,"t":"2026-10-16T17:15:00Z","v":789,"vw":70.978837},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-16T18:00:00Z","v":102,"vw":71},{"c":71.04,"h":71.04,"l":71.04,"n":2,"o":71.04,"t":"2026-10-16T18:45:00Z","v":189,"vw":71.04},{"c":71.085,"h":71.085,"l":71.06,"n":3,"o":71.06,"t":"2026-10-16T19:00:00Z","v":645,"vw":71.081057},{"c":71.09,"h":71.13,"l":71.09,"n":6,"o":71.13,"t":"2026-10-16T19:15:00Z","v":545,"vw":71.11},{"c":71.0838,"h":71.0838,"l":71.0838,"n":1,"o":71.0838,"t":"2026-10-16T19:30:00Z","v":235,"vw":71.0838},{"c":71.2097,"h":71.2097,"l":71.1143,"n":2,"o":71.1143,"t":"2026-10-16T19:45:00Z","v":458,"vw":71.188662},{"c":71.2,"h":71.2,"l":71.2,"n":3,"o":71.2,"t":"2026-10-16T20:00:00Z","v":291,"vw":71.2},{"c":71.1392,"h":71.1392,"l":70.92,"n":13,"o":70.92,"t":"2026-10-19T13:30:00Z","v":799,"vw":70.974428},{"c":70.8028,"h":70.955,"l":70.8028,"n":4,"o":70.955,"t":"2026-10-19T14:15:00Z","v":449,"vw":70.892119},{"c":70.775,"h":70.79,"l":70.775,"n":5,"o":70.78,"t":"2026-10-19T15:00:00Z","v":16589,"vw":70.789623},{"c":70.68,"h":70.705,"l":70.68,"n":3,"o":70.705,"t":"2026-10-19T15:45:00Z","v":305,"vw":70.696118},{"c":70.63,"h":70.69,"l":70.6,"n":10,"o":70.69,"t":"2026-10-19T16:00:00Z","v":1391,"vw":70.63533},{"c":70.6209,"h":70.6209,"l":70.6209,"n":2,"o":70.6209,"t":"2026-10-19T16:15:00Z","v":342,"vw":70.6209},{"c":70.66,"h":70.66,"l":70.66,"n":2,"o":70.66,"t":"2026-10-19T16:30:00Z","v":113,"vw":70.66},{"c":70.655,"h":70.655,"l":70.655,"n":2,"o":70.655,"t":"2026-10-19T16:45:00Z","v":285,"vw":70.655},{"c":70.68,"h":70.68,"l":70.68,"n":5,"o":70.68,"t":"2026-10-19T17:00:00Z","v":309,"vw":70.68},{"c":70.69,"h":70.69,"l":70.69,"n":2,"o":70.69,"t":"2026-10-19T17:15:00Z","v":185,"vw":70.69},{"c":70.64,"h":70.69,"l":70.64,"n":6,"o":70.69,"t":"2026-10-19T17:30:00Z","v":438,"vw":70.662587},{"c":70.78,"h":70.78,"l":70.78,"n":8,"o":70.78,"t":"2026-10-19T17:45:00Z","v":1023,"vw":70.78},{"c":70.76,"h":70.77,"l":70.76,"n":4,"o":70.77,"t":"2026-10-19T18:00:00Z","v":303,"vw":70.766667},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-19T18:15:00Z","v":100,"vw":70.78},{"c":70.74,"h":70.765,"l":70.74,"n":13,"o":70.765,"t":"2026-10-19T19:00:00Z","v":934,"vw":70.753362},{"c":70.72,"h":70.75,"l":70.72,"n":15,"o":70.75,"t":"2026-10-19T19:15:00Z","v":1160,"vw":70.73381},{"c":70.74,"h":70.74,"l":70.74,"n":3,"o":70.74,"t":"2026-10-19T19:30:00Z","v":256,"vw":70.74},{"c":70.62,"h":70.62,"l":70.62,"n":3,"o":70.62,"t":"2026-10-19T19:45:00Z","v":376,"vw":70.62},{"c":71.2419,"h":71.2419,"l":70.95,"n":6,"o":70.95,"t":"2026-10-20T13:30:00Z","v":1370,"vw":71.002543},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-10-20T13:45:00Z","v":635,"vw":71.56},{"c":71.33,"h":71.33,"l":71.33,"n":3,"o":71.33,"t":"2026-10-20T14:00:00Z","v":199,"vw":71.33},{"c":71.375,"h":71.44,"l":71.34,"n":15,"o":71.34,"t":"2026-10-20T14:15:00Z","v":2455,"vw":71.4054},{"c":71.4446,"h":71.4446,"l":71.39,"n":6,"o":71.39,"t":"2026-10-20T14:30:00Z","v":792,"vw":71.402989},{"c":71.52,"h":71.555,"l":71.52,"n":14,"o":71.52,"t":"2026-10-20T15:00:00Z","v":1327,"vw":71.53626},{"c":71.44,"h":71.55,"l":71.44,"n":2,"o":71.55,"t":"2026-10-20T15:15:00Z","v":492,"vw":71.462358},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-20T15:30:00Z","v":101,"vw":71.45},{"c":71.4797,"h":71.4797,"l":71.4797,"n":2,"o":71.4797,"t":"2026-10-20T15:45:00Z","v":135,"vw":71.4797},{"c":71.48,"h":71.48,"l":71.48,"n":3,"o":71.48,"t":"2026-10-20T16:00:00Z","v":166,"vw":71.48},{"c":71.435,"h":71.435,"l":71.435,"n":2,"o":71.435,"t":"2026-10-20T16:15:00Z","v":144,"vw":71.435},{"c":71.4699,"h":71.4788,"l":71.4501,"n":8,"o":71.4501,"t":"2026-10-20T16:30:00Z","v":1359,"vw":71.457505},{"c":71.52,"h":71.52,"l":71.49,"n":3,"o":71.49,"t":"2026-10-20T16:45:00Z","v":235,"vw":71.505},{"c":71.45,"h":71.45,"l":71.43,"n":5,"o":71.4375,"t":"2026-10-20T17:15:00Z","v":563,"vw":71.441636},{"c":71.498,"h":71.498,"l":71.46,"n":4,"o":71.46,"t":"2026-10-20T17:30:00Z","v":6010,"vw":71.497368},{"c":71.59,"h":71.59,"l":71.515,"n":22,"o":71.515,"t":"2026-10-20T17:45:00Z","v":1013,"vw":71.528889},{"c":71.56,"h":71.58,"l":71.5506,"n":10,"o":71.5506,"t":"2026-10-20T18:00:00Z","v":1771,"vw":71.562094},{"c":71.54,"h":71.54,"l":71.53,"n":7,"o":71.54,"t":"2026-10-20T18:15:00Z","v":906,"vw":71.533394},{"c":71.58,"h":71.58,"l":71.5507,"n":5,"o":71.5507,"t":"2026-10-20T18:30:00Z","v":577,"vw":71.566946},{"c":71.51,"h":71.555,"l":71.4901,"n":7,"o":71.555,"t":"2026-10-20T19:00:00Z","v":450,"vw":71.520316},{"c":71.4701,"h":71.4701,"l":71.4701,"n":1,"o":71.4701,"t":"2026-10-20T19:15:00Z","v":146,"vw":71.4701},{"c":71.52,"h":71.52,"l":71.52,"n":3,"o":71.52,"t":"2026-10-20T19:30:00Z","v":103,"vw":71.52},{"c":71.58,"h":71.58,"l":71.54,"n":29,"o":71.56,"t":"2026-10-20T19:45:00Z","v":4915,"vw":71.576931},{"c":71.61,"h":71.61,"l":71.61,"n":6,"o":71.61,"t":"2026-10-20T20:00:00Z","v":114,"vw":71.61},{"c":71.61,"h":71.61,"l":71.61,"n":1,"o":71.61,"t":"2026-10-20T20:30:00Z","v":100,"vw":71.61},{"c":71.51,"h":71.51,"l":71.51,"n":2,"o":71.51,"t":"2026-10-21T13:15:00Z","v":175,"vw":71.51},{"c":71.43,"h":71.49,"l":71.43,"n":12,"o":71.49,"t":"2026-10-21T13:30:00Z","v":1792,"vw":71.478109},{"c":71.3898,"h":71.3898,"l":71.2912,"n":10,"o":71.3,"t":"2026-10-21T14:00:00Z","v":627,"vw":71.318344},{"c":71.26,"h":71.285,"l":71.26,"n":2,"o":71.285,"t":"2026-10-21T14:15:00Z","v":380,"vw":71.278421},{"c":71.3631,"h":71.3631,"l":71.3631,"n":2,"o":71.3631,"t":"2026-10-21T14:30:00Z","v":411,"vw":71.3631},{"c":71.435,"h":71.435,"l":71.435,"n":1,"o":71.435,"t":"2026-10-21T14:45:00Z","v":420,"vw":71.435},{"c":71.3613,"h":71.3613,"l":71.34,"n":5,"o":71.34,"t":"2026-10-21T15:00:00Z","v":340,"vw":71.351282},{"c":71.385,"h":71.385,"l":71.385,"n":2,"o":71.385,"t":"2026-10-21T15:45:00Z","v":129,"vw":71.385},{"c":71.43,"h":71.43,"l":71.43,"n":2,"o":71.43,"t":"2026-10-21T16:00:00Z","v":200,"vw":71.43},{"c":71.46,"h":71.4646,"l":71.45,"n":6,"o":71.4646,"t":"2026-10-21T16:15:00Z","v":934,"vw":71.45913},{"c":71.45,"h":71.45,"l":71.43,"n":4,"o":71.43,"t":"2026-10-21T17:00:00Z","v":308,"vw":71.436897},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-21T17:15:00Z","v":508,"vw":71.4},{"c":71.45,"h":71.45,"l":71.4001,"n":5,"o":71.4001,"t":"2026-10-21T17:30:00Z","v":823,"vw":71.406322},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-21T17:45:00Z","v":100,"vw":71.44},{"c":71.46,"h":71.46,"l":71.425,"n":8,"o":71.43,"t":"2026-10-21T18:00:00Z","v":785,"vw":71.438728},{"c":71.46,"h":71.4999,"l":71.445,"n":19,"o":71.4999,"t":"2026-10-21T18:15:00Z","v":2934,"vw":71.456435},{"c":71.25,"h":71.32,"l":71.25,"n":12,"o":71.32,"t":"2026-10-21T19:00:00Z","v":1705,"vw":71.290127},{"c":71.365,"h":71.365,"l":71.365,"n":3,"o":71.365,"t":"2026-10-21T19:15:00Z","v":119,"vw":71.365},{"c":71.41,"h":71.41,"l":71.4,"n":4,"o":71.4,"t":"2026-10-21T19:30:00Z","v":270,"vw":71.403759},{"c":71.46,"h":71.525,"l":71.44,"n":32,"o":71.485,"t":"2026-10-21T19:45:00Z","v":1953,"vw":71.478981},{"c":71.46,"h":71.46,"l":71.46,"n":5,"o":71.46,"t":"2026-10-21T20:00:00Z","v":199,"vw":71.46},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-21T20:15:00Z","v":101,"vw":71.46},{"c":71.47,"h":71.47,"l":71.47,"n":1,"o":71.47,"t":"2026-10-21T21:45:00Z","v":100,"vw":71.47},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-22T13:30:00Z","v":686,"vw":71.46},{"c":71.9501,"h":71.9501,"l":71.89,"n":12,"o":71.925,"t":"2026-10-22T13:45:00Z","v":1533,"vw":71.923762},{"c":72.06,"h":72.06,"l":71.97,"n":47,"o":72,"t":"2026-10-22T14:00:00Z","v":9568,"vw":71.974122},{"c":72.21,"h":72.21,"l":72.14,"n":11,"o":72.16,"t":"2026-10-22T14:15:00Z","v":769,"vw":72.181262},{"c":71.925,"h":72.14,"l":71.925,"n":9,"o":72.14,"t":"2026-10-22T14:30:00Z","v":821,"vw":71.984833},{"c":72.12,"h":72.12,"l":72.015,"n":9,"o":72.05,"t":"2026-10-22T14:45:00Z","v":972,"vw":72.044375},{"c":72.18,"h":72.18,"l":72.115,"n":10,"o":72.13,"t":"2026-10-22T15:00:00Z","v":1392,"vw":72.139575},{"c":72.2,"h":72.2,"l":72.19,"n":7,"o":72.19,"t":"2026-10-22T15:15:00Z","v":1200,"vw":72.1936},{"c":72.225,"h":72.24,"l":72.225,"n":12,"o":72.23,"t":"2026-10-22T15:30:00Z","v":1048,"vw":72.233926},{"c":72.335,"h":72.34,"l":72.27,"n":5,"o":72.27,"t":"2026-10-22T15:45:00Z","v":821,"vw":72.315153},{"c":72.4107,"h":72.4107,"l":72.3801,"n":5,"o":72.3801,"t":"2026-10-22T16:00:00Z","v":734,"vw":72.391691},{"c":72.5,"h":72.5,"l":72.5,"n":5,"o":72.5,"t":"2026-10-22T16:15:00Z","v":244,"vw":72.5},{"c":72.5498,"h":72.55,"l":72.5498,"n":3,"o":72.55,"t":"2026-10-22T16:30:00Z","v":507,"vw":72.5499},{"c":72.38,"h":72.419,"l":72.38,"n":8,"o":72.41,"t":"2026-10-22T17:15:00Z","v":1190,"vw":72.408188},{"c":72.605,"h":72.605,"l":72.57,"n":4,"o":72.57,"t":"2026-10-22T17:30:00Z","v":848,"vw":72.583654},{"c":72.59,"h":72.59,"l":72.59,"n":3,"o":72.59,"t":"2026-10-22T17:45:00Z","v":204,"vw":72.59},{"c":72.69,"h":72.69,"l":72.57,"n":11,"o":72.57,"t":"2026-10-22T18:00:00Z","v":1075,"vw":72.676667},{"c":72.71,"h":72.735,"l":72.69,"n":32,"o":72.69,"t":"2026-10-22T18:15:00Z","v":3811,"vw":72.701542},{"c":72.6768,"h":72.6768,"l":72.6768,"n":1,"o":72.6768,"t":"2026-10-22T18:30:00Z","v":100,"vw":72.6768},{"c":72.774,"h":72.774,"l":72.774,"n":1,"o":72.774,"t":"2026-10-22T18:45:00Z","v":100,"vw":72.774},{"c":73.01,"h":73.01,"l":72.99,"n":16,"o":73,"t":"2026-10-22T19:00:00Z","v":1217,"vw":72.998871},{"c":73,"h":73,"l":72.985,"n":4,"o":72.985,"t":"2026-10-22T19:15:00Z","v":563,"vw":72.990425},{"c":73.03,"h":73.05,"l":72.985,"n":7,"o":72.985,"t":"2026-10-22T19:30:00Z","v":589,"vw":73.005677},{"c":73.13,"h":73.15,"l":73.058,"n":22,"o":73.058,"t":"2026-10-22T19:45:00Z","v":2848,"vw":73.125183},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-10-22T20:00:00Z","v":152,"vw":73.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":79.97265742750048,"iv":0.34145568257927333,"gamma":0.03985032860927137,"theta":-0.03576246269422382,"vega":0.05761713142701185,"rho":0.010420621841998394,"breakevenPct":10.337147932614107},{"delta":0.25,"premium":0.7662221764408378,"strike":77.35111294236648,"iv":0.25952350828926385,"gamma":0.05971523205471973,"theta":-0.03147033638482103,"vega":0.06534747410653846,"rho":0.013016918477856495,"breakevenPct":6.776018478413523},{"delta":0.3,"premium":0.7792007537788179,"strike":75.83196984884728,"iv":0.20584759118597423,"gamma":0.08253375282275084,"theta":-0.028026307862229892,"vega":0.07145552653376952,"rho":0.015571302802329613,"breakevenPct":4.717291693037327},{"delta":0.35,"premium":0.8070776476571578,"strike":74.90563136457124,"iv":0.17165939241434677,"gamma":0.10526443824597576,"theta":-0.025629727259457728,"vega":0.07606110996048712,"rho":0.01811261180640182,"breakevenPct":3.489214068108786},{"delta":0.4,"premium":0.8508160123176507,"strike":74.322453169098,"iv":0.15020773008157304,"gamma":0.12621603173161258,"theta":-0.02399262371417865,"vega":0.07908214380511966,"rho":0.02066339529195931,"breakevenPct":2.7518714890864464},{"delta":0.45,"premium":0.888464296614583,"strike":73.86535703385417,"iv":0.13199735512726327,"gamma":0.1470746327939774,"theta":-0.022380355389468858,"vega":0.08062872478114139,"rho":0.023213085748166443,"breakevenPct":2.1785420044679538},{"delta":0.5,"premium":0.9185806391543587,"strike":73.5641936084564,"iv":0.11779566089560407,"gamma":0.16781822494445128,"theta":-0.02079880216598716,"vega":0.080351767730227,"rho":0.025761424394066618,"breakevenPct":1.8080566533772178},{"delta":0.55,"premium":0.9486969816941344,"strike":73.26303018305866,"iv":0.10359396666394488,"gamma":0.18856181709492517,"theta":-0.01921724894250546,"vega":0.0800748106793126,"rho":0.028309763039966795,"breakevenPct":1.4375713022864813},{"delta":0.6,"premium":1.0319382050202446,"strike":72.9400650473471,"iv":0.09379223469613285,"gamma":0.2018074158151632,"theta":-0.018079530164890438,"vega":0.07935146907361404,"rho":0.030946246763340384,"breakevenPct":1.1099005636513852},{"delta":0.65,"premium":1.481616853046305,"strike":72.46671910205652,"iv":0.11433995136474673,"gamma":0.1633343967742955,"theta":-0.020003230988208446,"vega":0.07554911807985068,"rho":0.03419072536051416,"breakevenPct":1.077550512715726},{"delta":0.7,"premium":1.9288963878503,"strike":71.99400555715339,"iv":0.134514008728946,"gamma":0.12520300835428433,"theta":-0.021849070719623304,"vega":0.0716649836193795,"rho":0.0374318408903539,"breakevenPct":1.0427856000597118},{"delta":0.75,"premium":2.2072098057288985,"strike":71.56583106810939,"iv":0.12837177508223127,"gamma":0.11113217651744743,"theta":-0.018211264978430335,"vega":0.06202095643219935,"rho":0.04043610039224026,"breakevenPct":0.8379454262415055},{"delta":0.8,"premium":2.4855232236074967,"strike":71.13765657906539,"iv":0.12222954143551654,"gamma":0.09706134468061055,"theta":-0.014573459237237369,"vega":0.0523769292450192,"rho":0.04344035989412662,"breakevenPct":0.6331052524232992},{"delta":0.85,"premium":2.7638366414860944,"strike":70.7094820900214,"iv":0.11608730778880183,"gamma":0.08299051284377369,"theta":-0.01093565349604441,"vega":0.04273290205783907,"rho":0.04644461939601297,"breakevenPct":0.42826507860509344},{"delta":0.9,"premium":3.042150059364693,"strike":70.2813076009774,"iv":0.1099450741420871,"gamma":0.0689196810069368,"theta":-0.0072978477548514414,"vega":0.033088874870658924,"rho":0.04944887889789933,"breakevenPct":0.22342490478688715}],"put":[{"delta":0.15,"premium":0.7908072462772178,"strike":64.63228985108871,"iv":0.4663767430796084,"gamma":0.024331788308446088,"theta":-0.037240111285071084,"vega":0.04797055676703128,"rho":-0.009705187503326955,"breakevenPct":12.737175225790736},{"delta":0.2,"premium":0.8255057824456791,"strike":68.01011564891358,"iv":0.3429515160950368,"gamma":0.03966918062558218,"theta":-0.032295333973981974,"vega":0.057616730893531774,"rho":-0.012871849920150247,"breakevenPct":8.167564425276238},{"delta":0.25,"premium":0.9125946886468356,"strike":69.75189377293671,"iv":0.28615895962576393,"gamma":0.05411731766460562,"theta":-0.02994666225286164,"vega":0.06533915214208155,"rho":-0.01606568443781694,"breakevenPct":5.905824105672661},{"delta":0.3,"premium":0.9770188947927129,"strike":71.02018894792712,"iv":0.24064716661841312,"gamma":0.0702298802389318,"theta":-0.026967022106646796,"vega":0.07153884253127181,"rho":-0.019266331513467867,"breakevenPct":4.26029243694037},{"delta":0.35,"premium":1.061344139187072,"strike":71.86344139187072,"iv":0.2123818569020215,"gamma":0.08493346879226357,"theta":-0.024656930935342224,"vega":0.07611501090382758,"rho":-0.022459128522312178,"breakevenPct":3.222939785834268},{"delta":0.4,"premium":1.2117841927898356,"strike":72.45594730929945,"iv":0.19982336777022647,"gamma":0.09350883101273282,"theta":-0.023743521000888765,"vega":0.0790190619835839,"rho":-0.025512968084237454,"breakevenPct":2.6186944826276406},{"delta":0.45,"premium":1.375,"strike":73,"iv":0.1903,"gamma":0.1009,"theta":-0.0231,"vega":0.0816,"rho":-0.02853995608105944,"breakevenPct":2.0981410606888966},{"delta":0.5,"premium":1.732900318133616,"strike":73.53022269353129,"iv":0.20032120890774124,"gamma":0.09612799575821845,"theta":-0.02410742311770944,"vega":0.08170604453870625,"rho":-0.031665929741248586,"breakevenPct":1.8625992681825152},{"delta":0.55,"premium":2.0965799031477,"strike":74.06900726392251,"iv":0.20977966101694914,"gamma":0.09138244552058111,"theta":-0.024937893462469735,"vega":0.08154467312348668,"rho":-0.034796544599681324,"breakevenPct":1.6232540175303103},{"delta":0.6,"premium":2.5051755447941884,"strike":74.67433414043583,"iv":0.214864406779661,"gamma":0.08684249394673124,"theta":-0.02439309927360775,"vega":0.0793049636803874,"rho":-0.03796323052516507,"breakevenPct":1.3543485570781102},{"delta":0.65,"premium":2.891139240506329,"strike":75.26582278481013,"iv":0.2152873417721519,"gamma":0.08296455696202532,"theta":-0.022824050632911392,"vega":0.076,"rho":-0.041121424706479844,"breakevenPct":1.0734232581959997},{"delta":0.7,"premium":3.250747986191024,"strike":75.84119677790564,"iv":0.21028158803222094,"gamma":0.07985753739930955,"theta":-0.020062255466052937,"vega":0.07145454545454545,"rho":-0.04426973023332943,"breakevenPct":0.7785008314452933},{"delta":0.75,"premium":3.9759881422924903,"strike":76.71541501976284,"iv":0.2214913043478261,"gamma":0.06962806324110671,"theta":-0.018584584980237153,"vega":0.06540671936758893,"rho":-0.047616841754242356,"breakevenPct":0.5748675813691021},{"delta":0.8,"premium":5.744378698224857,"strike":78.54437869822486,"iv":0.272947928994083,"gamma":0.0499272189349112,"theta":-0.020216568047337284,"vega":0.057721301775147914,"rho":-0.05166824480869674,"breakevenPct":0.4920721705850184}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":79.97265742750048,"iv":0.34145568257927333,"gamma":0.03985032860927137,"theta":-0.03576246269422382,"vega":0.05761713142701185,"rho":0.010420621841998394,"breakevenPct":10.337147932614107},{"delta":0.25,"premium":0.7662221764408378,"strike":77.35111294236648,"iv":0.25952350828926385,"gamma":0.05971523205471973,"theta":-0.03147033638482103,"vega":0.06534747410653846,"rho":0.013016918477856495,"breakevenPct":6.776018478413523},{"delta":0.3,"premium":0.7792007537788179,"strike":75.83196984884728,"iv":0.20584759118597423,"gamma":0.08253375282275084,"theta":-0.028026307862229892,"vega":0.07145552653376952,"rho":0.015571302802329613,"breakevenPct":4.717291693037327},{"delta":0.35,"premium":0.8070776476571578,"strike":74.90563136457124,"iv":0.17165939241434677,"gamma":0.10526443824597576,"theta":-0.025629727259457728,"vega":0.07606110996048712,"rho":0.01811261180640182,"breakevenPct":3.489214068108786},{"delta":0.4,"premium":0.8508160123176507,"strike":74.322453169098,"iv":0.15020773008157304,"gamma":0.12621603173161258,"theta":-0.02399262371417865,"vega":0.07908214380511966,"rho":0.02066339529195931,"breakevenPct":2.7518714890864464},{"delta":0.45,"premium":0.888464296614583,"strike":73.86535703385417,"iv":0.13199735512726327,"gamma":0.1470746327939774,"theta":-0.022380355389468858,"vega":0.08062872478114139,"rho":0.023213085748166443,"breakevenPct":2.1785420044679538},{"delta":0.5,"premium":0.9185806391543587,"strike":73.5641936084564,"iv":0.11779566089560407,"gamma":0.16781822494445128,"theta":-0.02079880216598716,"vega":0.080351767730227,"rho":0.025761424394066618,"breakevenPct":1.8080566533772178},{"delta":0.55,"premium":0.9486969816941344,"strike":73.26303018305866,"iv":0.10359396666394488,"gamma":0.18856181709492517,"theta":-0.01921724894250546,"vega":0.0800748106793126,"rho":0.028309763039966795,"breakevenPct":1.4375713022864813},{"delta":0.6,"premium":1.0319382050202446,"strike":72.9400650473471,"iv":0.09379223469613285,"gamma":0.2018074158151632,"theta":-0.018079530164890438,"vega":0.07935146907361404,"rho":0.030946246763340384,"breakevenPct":1.1099005636513852},{"delta":0.65,"premium":1.481616853046305,"strike":72.46671910205652,"iv":0.11433995136474673,"gamma":0.1633343967742955,"theta":-0.020003230988208446,"vega":0.07554911807985068,"rho":0.03419072536051416,"breakevenPct":1.077550512715726},{"delta":0.7,"premium":1.9288963878503,"strike":71.99400555715339,"iv":0.134514008728946,"gamma":0.12520300835428433,"theta":-0.021849070719623304,"vega":0.0716649836193795,"rho":0.0374318408903539,"breakevenPct":1.0427856000597118},{"delta":0.75,"premium":2.2072098057288985,"strike":71.56583106810939,"iv":0.12837177508223127,"gamma":0.11113217651744743,"theta":-0.018211264978430335,"vega":0.06202095643219935,"rho":0.04043610039224026,"breakevenPct":0.8379454262415055},{"delta":0.8,"premium":2.4855232236074967,"strike":71.13765657906539,"iv":0.12222954143551654,"gamma":0.09706134468061055,"theta":-0.014573459237237369,"vega":0.0523769292450192,"rho":0.04344035989412662,"breakevenPct":0.6331052524232992},{"delta":0.85,"premium":2.7638366414860944,"strike":70.7094820900214,"iv":0.11608730778880183,"gamma":0.08299051284377369,"theta":-0.01093565349604441,"vega":0.04273290205783907,"rho":0.04644461939601297,"breakevenPct":0.42826507860509344},{"delta":0.9,"premium":3.042150059364693,"strike":70.2813076009774,"iv":0.1099450741420871,"gamma":0.0689196810069368,"theta":-0.0072978477548514414,"vega":0.033088874870658924,"rho":0.04944887889789933,"breakevenPct":0.22342490478688715}],"put":[{"delta":0.15,"premium":0.7908072462772178,"strike":64.63228985108871,"iv":0.4663767430796084,"gamma":0.024331788308446088,"theta":-0.037240111285071084,"vega":0.04797055676703128,"rho":-0.009705187503326955,"breakevenPct":12.737175225790736},{"delta":0.2,"premium":0.8255057824456791,"strike":68.01011564891358,"iv":0.3429515160950368,"gamma":0.03966918062558218,"theta":-0.032295333973981974,"vega":0.057616730893531774,"rho":-0.012871849920150247,"breakevenPct":8.167564425276238},{"delta":0.25,"premium":0.9125946886468356,"strike":69.75189377293671,"iv":0.28615895962576393,"gamma":0.05411731766460562,"theta":-0.02994666225286164,"vega":0.06533915214208155,"rho":-0.01606568443781694,"breakevenPct":5.905824105672661},{"delta":0.3,"premium":0.9770188947927129,"strike":71.02018894792712,"iv":0.24064716661841312,"gamma":0.0702298802389318,"theta":-0.026967022106646796,"vega":0.07153884253127181,"rho":-0.019266331513467867,"breakevenPct":4.26029243694037},{"delta":0.35,"premium":1.061344139187072,"strike":71.86344139187072,"iv":0.2123818569020215,"gamma":0.08493346879226357,"theta":-0.024656930935342224,"vega":0.07611501090382758,"rho":-0.022459128522312178,"breakevenPct":3.222939785834268},{"delta":0.4,"premium":1.2117841927898356,"strike":72.45594730929945,"iv":0.19982336777022647,"gamma":0.09350883101273282,"theta":-0.023743521000888765,"vega":0.0790190619835839,"rho":-0.025512968084237454,"breakevenPct":2.6186944826276406},{"delta":0.45,"premium":1.375,"strike":73,"iv":0.1903,"gamma":0.1009,"theta":-0.0231,"vega":0.0816,"rho":-0.02853995608105944,"breakevenPct":2.0981410606888966},{"delta":0.5,"premium":1.732900318133616,"strike":73.53022269353129,"iv":0.20032120890774124,"gamma":0.09612799575821845,"theta":-0.02410742311770944,"vega":0.08170604453870625,"rho":-0.031665929741248586,"breakevenPct":1.8625992681825152},{"delta":0.55,"premium":2.0965799031477,"strike":74.06900726392251,"iv":0.20977966101694914,"gamma":0.09138244552058111,"theta":-0.024937893462469735,"vega":0.08154467312348668,"rho":-0.034796544599681324,"breakevenPct":1.6232540175303103},{"delta":0.6,"premium":2.5051755447941884,"strike":74.67433414043583,"iv":0.214864406779661,"gamma":0.08684249394673124,"theta":-0.02439309927360775,"vega":0.0793049636803874,"rho":-0.03796323052516507,"breakevenPct":1.3543485570781102},{"delta":0.65,"premium":2.891139240506329,"strike":75.26582278481013,"iv":0.2152873417721519,"gamma":0.08296455696202532,"theta":-0.022824050632911392,"vega":0.076,"rho":-0.041121424706479844,"breakevenPct":1.0734232581959997},{"delta":0.7,"premium":3.250747986191024,"strike":75.84119677790564,"iv":0.21028158803222094,"gamma":0.07985753739930955,"theta":-0.020062255466052937,"vega":0.07145454545454545,"rho":-0.04426973023332943,"breakevenPct":0.7785008314452933},{"delta":0.75,"premium":3.9759881422924903,"strike":76.71541501976284,"iv":0.2214913043478261,"gamma":0.06962806324110671,"theta":-0.018584584980237153,"vega":0.06540671936758893,"rho":-0.047616841754242356,"breakevenPct":0.5748675813691021},{"delta":0.8,"premium":5.744378698224857,"strike":78.54437869822486,"iv":0.272947928994083,"gamma":0.0499272189349112,"theta":-0.020216568047337284,"vega":0.057721301775147914,"rho":-0.05166824480869674,"breakevenPct":0.4920721705850184}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}