{"symbol":"SMIN","url":"https://intraalpha.com/companies/SMIN","capturedAt":"2026-10-22T23:57:58.404Z","state":"ready","quote":{"symbol":"SMIN","last_price":67.07,"prev_close":67.39,"regular_close":67.07,"change":-0.32,"change_pct":-0.4748,"regular_change":-0.32,"regular_change_pct":-0.4748,"extended_change":0,"extended_change_pct":0,"bid":66.5,"ask":71,"bid_size":500,"ask_size":100,"volume":75469,"vwap":67.113586,"open":66.99,"high":67.2973,"low":66.77,"close":67.07,"trade_count":1227,"last_trade_at":"2026-10-22T22:30:07.001688561Z","last_quote_at":"2026-10-22T23:00:00.719762121Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:53.108424564-04:00","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":733000000,"net_expense_ratio":0.0074,"portfolio_turnover":0.62,"dividend_yield":-0.0007,"inception_date":"2012-02-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:58.013664+00:00"},"optionObservedAt":"2026-10-22T19:50:22.799Z","bars":[{"c":69.91,"h":69.91,"l":69.91,"n":1,"o":69.91,"t":"2026-10-15T09:15:00Z","v":100,"vw":69.91},{"c":69.5,"h":69.5,"l":69.5,"n":8,"o":69.5,"t":"2026-10-15T12:50:00Z","v":266,"vw":69.5},{"c":68.9367,"h":69.01,"l":68.93,"n":12,"o":68.93,"t":"2026-10-15T13:30:00Z","v":1760,"vw":68.94413},{"c":69.18,"h":69.2,"l":69.16,"n":60,"o":69.2,"t":"2026-10-15T13:40:00Z","v":22039,"vw":69.178273},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-15T14:00:00Z","v":125,"vw":69.3},{"c":69.38,"h":69.43,"l":69.38,"n":14,"o":69.39,"t":"2026-10-15T14:20:00Z","v":1303,"vw":69.404},{"c":69.46,"h":69.46,"l":69.37,"n":13,"o":69.44,"t":"2026-10-15T14:25:00Z","v":2281,"vw":69.401579},{"c":69.43,"h":69.43,"l":69.42,"n":5,"o":69.42,"t":"2026-10-15T14:30:00Z","v":305,"vw":69.426667},{"c":69.275,"h":69.46,"l":69.275,"n":8,"o":69.43,"t":"2026-10-15T14:35:00Z","v":654,"vw":69.398466},{"c":69.43,"h":69.43,"l":69.43,"n":1,"o":69.43,"t":"2026-10-15T14:50:00Z","v":100,"vw":69.43},{"c":69.48,"h":69.48,"l":69.43,"n":4,"o":69.43,"t":"2026-10-15T14:55:00Z","v":251,"vw":69.455},{"c":69.54,"h":69.54,"l":69.4,"n":18,"o":69.46,"t":"2026-10-15T15:00:00Z","v":2560,"vw":69.4656},{"c":69.4798,"h":69.55,"l":69.475,"n":63,"o":69.52,"t":"2026-10-15T15:05:00Z","v":7919,"vw":69.532859},{"c":69.475,"h":69.55,"l":69.4,"n":106,"o":69.475,"t":"2026-10-15T15:10:00Z","v":9870,"vw":69.464477},{"c":69.429,"h":69.429,"l":69.429,"n":4,"o":69.429,"t":"2026-10-15T15:15:00Z","v":633,"vw":69.429},{"c":69.54,"h":69.54,"l":69.355,"n":5,"o":69.54,"t":"2026-10-15T15:20:00Z","v":604,"vw":69.477517},{"c":69.5,"h":69.55,"l":69.5,"n":12,"o":69.55,"t":"2026-10-15T15:25:00Z","v":901,"vw":69.516691},{"c":69.59,"h":69.59,"l":69.55,"n":17,"o":69.55,"t":"2026-10-15T15:30:00Z","v":1130,"vw":69.56178},{"c":69.545,"h":69.545,"l":69.455,"n":14,"o":69.455,"t":"2026-10-15T15:35:00Z","v":672,"vw":69.493219},{"c":69.46,"h":69.46,"l":69.46,"n":7,"o":69.46,"t":"2026-10-15T15:40:00Z","v":379,"vw":69.46},{"c":69.46,"h":69.49,"l":69.455,"n":17,"o":69.46,"t":"2026-10-15T15:45:00Z","v":4289,"vw":69.460635},{"c":69.485,"h":69.485,"l":69.485,"n":2,"o":69.485,"t":"2026-10-15T15:50:00Z","v":140,"vw":69.485},{"c":69.56,"h":69.57,"l":69.56,"n":3,"o":69.57,"t":"2026-10-15T16:00:00Z","v":340,"vw":69.566667},{"c":69.4795,"h":69.4795,"l":69.47,"n":2,"o":69.47,"t":"2026-10-15T16:05:00Z","v":280,"vw":69.47475},{"c":69.5,"h":69.5885,"l":69.5,"n":7,"o":69.5885,"t":"2026-10-15T16:15:00Z","v":512,"vw":69.559098},{"c":69.5,"h":69.5,"l":69.5,"n":3,"o":69.5,"t":"2026-10-15T16:20:00Z","v":151,"vw":69.5},{"c":69.4898,"h":69.545,"l":69.455,"n":162,"o":69.545,"t":"2026-10-15T16:25:00Z","v":13158,"vw":69.479358},{"c":69.52,"h":69.52,"l":69.465,"n":106,"o":69.495,"t":"2026-10-15T16:30:00Z","v":9947,"vw":69.485138},{"c":69.545,"h":69.545,"l":69.485,"n":32,"o":69.485,"t":"2026-10-15T16:40:00Z","v":1043,"vw":69.50535},{"c":69.4898,"h":69.4898,"l":69.485,"n":9,"o":69.485,"t":"2026-10-15T16:45:00Z","v":602,"vw":69.4874},{"c":69.489,"h":69.5,"l":69.47,"n":5,"o":69.5,"t":"2026-10-15T16:50:00Z","v":334,"vw":69.486333},{"c":69.5,"h":69.5,"l":69.475,"n":9,"o":69.48,"t":"2026-10-15T16:55:00Z","v":576,"vw":69.488007},{"c":69.4898,"h":69.55,"l":69.485,"n":12,"o":69.53,"t":"2026-10-15T17:10:00Z","v":1726,"vw":69.504625},{"c":69.4898,"h":69.54,"l":69.485,"n":6,"o":69.54,"t":"2026-10-15T17:20:00Z","v":781,"vw":69.504933},{"c":69.4898,"h":69.4898,"l":69.485,"n":3,"o":69.485,"t":"2026-10-15T17:25:00Z","v":257,"vw":69.4874},{"c":69.4898,"h":69.54,"l":69.485,"n":14,"o":69.54,"t":"2026-10-15T17:30:00Z","v":1979,"vw":69.494205},{"c":69.59,"h":69.6,"l":69.54,"n":17,"o":69.59,"t":"2026-10-15T17:40:00Z","v":2096,"vw":69.585561},{"c":69.5295,"h":69.6,"l":69.52,"n":17,"o":69.545,"t":"2026-10-15T17:50:00Z","v":1411,"vw":69.539493},{"c":69.5825,"h":69.5825,"l":69.5825,"n":4,"o":69.5825,"t":"2026-10-15T17:55:00Z","v":260,"vw":69.5825},{"c":69.59,"h":69.59,"l":69.4971,"n":7,"o":69.4971,"t":"2026-10-15T18:00:00Z","v":664,"vw":69.537316},{"c":69.5098,"h":69.5193,"l":69.505,"n":11,"o":69.505,"t":"2026-10-15T18:05:00Z","v":1265,"vw":69.50835},{"c":69.38,"h":69.38,"l":69.38,"n":1,"o":69.38,"t":"2026-10-15T18:10:00Z","v":324,"vw":69.38},{"c":69.58,"h":69.59,"l":69.58,"n":8,"o":69.59,"t":"2026-10-15T18:15:00Z","v":445,"vw":69.582801},{"c":69.4988,"h":69.4988,"l":69.475,"n":10,"o":69.475,"t":"2026-10-15T18:20:00Z","v":873,"vw":69.4869},{"c":69.5095,"h":69.58,"l":69.5,"n":13,"o":69.58,"t":"2026-10-15T18:25:00Z","v":820,"vw":69.543437},{"c":69.5095,"h":69.5095,"l":69.5,"n":3,"o":69.5,"t":"2026-10-15T18:30:00Z","v":433,"vw":69.50475},{"c":69.5195,"h":69.59,"l":69.51,"n":19,"o":69.57,"t":"2026-10-15T18:40:00Z","v":1250,"vw":69.543902},{"c":69.5295,"h":69.5295,"l":69.52,"n":6,"o":69.52,"t":"2026-10-15T18:45:00Z","v":726,"vw":69.52475},{"c":69.5398,"h":69.59,"l":69.535,"n":10,"o":69.59,"t":"2026-10-15T18:55:00Z","v":701,"vw":69.570942},{"c":69.6775,"h":69.6775,"l":69.565,"n":7,"o":69.565,"t":"2026-10-15T19:10:00Z","v":764,"vw":69.582469},{"c":69.575,"h":69.695,"l":69.575,"n":9,"o":69.695,"t":"2026-10-15T19:15:00Z","v":861,"vw":69.638066},{"c":69.64,"h":69.64,"l":69.6,"n":18,"o":69.64,"t":"2026-10-15T19:30:00Z","v":2531,"vw":69.617978},{"c":69.625,"h":69.625,"l":69.625,"n":6,"o":69.625,"t":"2026-10-15T19:35:00Z","v":174,"vw":69.625},{"c":69.77,"h":69.77,"l":69.625,"n":573,"o":69.625,"t":"2026-10-15T19:40:00Z","v":72310,"vw":69.730089},{"c":69.75,"h":69.75,"l":69.71,"n":103,"o":69.75,"t":"2026-10-15T19:45:00Z","v":4642,"vw":69.73394},{"c":69.73,"h":69.75,"l":69.73,"n":12,"o":69.75,"t":"2026-10-15T19:50:00Z","v":400,"vw":69.74},{"c":69.757,"h":69.81,"l":69.53,"n":86,"o":69.81,"t":"2026-10-15T19:55:00Z","v":6197,"vw":69.703856},{"c":69.77,"h":69.77,"l":69.77,"n":4,"o":69.77,"t":"2026-10-15T20:00:00Z","v":158,"vw":69.77},{"c":69.21,"h":69.21,"l":69.21,"n":5,"o":69.21,"t":"2026-10-16T13:30:00Z","v":379,"vw":69.21},{"c":69.59,"h":69.59,"l":69.59,"n":3,"o":69.59,"t":"2026-10-16T13:35:00Z","v":324,"vw":69.59},{"c":69.59,"h":69.59,"l":69.59,"n":3,"o":69.59,"t":"2026-10-16T13:40:00Z","v":1739,"vw":69.59},{"c":69.522,"h":69.522,"l":69.522,"n":2,"o":69.522,"t":"2026-10-16T13:45:00Z","v":1042,"vw":69.522},{"c":69.46,"h":69.46,"l":69.46,"n":3,"o":69.46,"t":"2026-10-16T13:50:00Z","v":210,"vw":69.46},{"c":69.535,"h":69.535,"l":69.4,"n":39,"o":69.4,"t":"2026-10-16T14:05:00Z","v":6995,"vw":69.411364},{"c":69.4,"h":69.4,"l":69.4,"n":7,"o":69.4,"t":"2026-10-16T14:10:00Z","v":331,"vw":69.4},{"c":69.3975,"h":69.3975,"l":69.3975,"n":1,"o":69.3975,"t":"2026-10-16T14:20:00Z","v":100,"vw":69.3975},{"c":69.49,"h":69.49,"l":69.4,"n":14,"o":69.4,"t":"2026-10-16T14:35:00Z","v":591,"vw":69.445},{"c":69.4001,"h":69.41,"l":69.4,"n":4,"o":69.41,"t":"2026-10-16T14:40:00Z","v":400,"vw":69.405025},{"c":69.41,"h":69.41,"l":69.37,"n":3,"o":69.37,"t":"2026-10-16T14:50:00Z","v":204,"vw":69.39},{"c":69.34,"h":69.4,"l":69.3,"n":13,"o":69.4,"t":"2026-10-16T15:10:00Z","v":1110,"vw":69.339992},{"c":69.4,"h":69.4,"l":69.4,"n":4,"o":69.4,"t":"2026-10-16T15:20:00Z","v":315,"vw":69.4},{"c":69.385,"h":69.4,"l":69.38,"n":13,"o":69.4,"t":"2026-10-16T15:25:00Z","v":1253,"vw":69.387083},{"c":69.4,"h":69.4,"l":69.4,"n":2,"o":69.4,"t":"2026-10-16T15:30:00Z","v":137,"vw":69.4},{"c":69.39,"h":69.4,"l":69.28,"n":14,"o":69.32,"t":"2026-10-16T15:35:00Z","v":1682,"vw":69.340364},{"c":69.395,"h":69.395,"l":69.395,"n":20,"o":69.395,"t":"2026-10-16T15:45:00Z","v":819,"vw":69.395},{"c":69.4,"h":69.4,"l":69.4,"n":20,"o":69.4,"t":"2026-10-16T15:50:00Z","v":1529,"vw":69.4},{"c":69.38,"h":69.38,"l":69.38,"n":3,"o":69.38,"t":"2026-10-16T15:55:00Z","v":1575,"vw":69.38},{"c":69.4,"h":69.4,"l":69.365,"n":28,"o":69.4,"t":"2026-10-16T16:00:00Z","v":1586,"vw":69.391149},{"c":69.35,"h":69.4,"l":69.21,"n":223,"o":69.4,"t":"2026-10-16T16:05:00Z","v":26972,"vw":69.346346},{"c":69.27,"h":69.27,"l":69.27,"n":1,"o":69.27,"t":"2026-10-16T16:35:00Z","v":499,"vw":69.27},{"c":69.235,"h":69.235,"l":69.195,"n":15,"o":69.195,"t":"2026-10-16T16:50:00Z","v":1758,"vw":69.199638},{"c":69.2,"h":69.2,"l":69.2,"n":8,"o":69.2,"t":"2026-10-16T17:15:00Z","v":682,"vw":69.2},{"c":69.215,"h":69.22,"l":69.135,"n":119,"o":69.135,"t":"2026-10-16T17:25:00Z","v":16623,"vw":69.174424},{"c":69.18,"h":69.22,"l":69.13,"n":45,"o":69.22,"t":"2026-10-16T17:30:00Z","v":3516,"vw":69.163405},{"c":69.19,"h":69.19,"l":69.1,"n":10,"o":69.1,"t":"2026-10-16T17:35:00Z","v":8323,"vw":69.177284},{"c":69.264,"h":69.264,"l":69.1805,"n":14,"o":69.185,"t":"2026-10-16T17:40:00Z","v":905,"vw":69.199191},{"c":69.2,"h":69.2,"l":69.2,"n":3,"o":69.2,"t":"2026-10-16T17:45:00Z","v":174,"vw":69.2},{"c":69.2,"h":69.2,"l":69.2,"n":3,"o":69.2,"t":"2026-10-16T17:50:00Z","v":327,"vw":69.2},{"c":69.21,"h":69.21,"l":69.2,"n":11,"o":69.2,"t":"2026-10-16T17:55:00Z","v":320,"vw":69.205},{"c":69.36,"h":69.36,"l":69.35,"n":3,"o":69.35,"t":"2026-10-16T18:15:00Z","v":235,"vw":69.355},{"c":69.26,"h":69.26,"l":69.26,"n":16,"o":69.26,"t":"2026-10-16T18:20:00Z","v":308,"vw":69.26},{"c":69.1895,"h":69.1895,"l":69.17,"n":6,"o":69.17,"t":"2026-10-16T18:25:00Z","v":537,"vw":69.181382},{"c":69.2,"h":69.2,"l":69.14,"n":55,"o":69.2,"t":"2026-10-16T18:30:00Z","v":7461,"vw":69.176594},{"c":69.12,"h":69.12,"l":69.12,"n":1,"o":69.12,"t":"2026-10-16T18:40:00Z","v":158,"vw":69.12},{"c":69.18,"h":69.18,"l":69.18,"n":5,"o":69.18,"t":"2026-10-16T18:45:00Z","v":203,"vw":69.18},{"c":69.17,"h":69.2,"l":69.14,"n":22,"o":69.2,"t":"2026-10-16T18:55:00Z","v":3658,"vw":69.183952},{"c":69.2,"h":69.2,"l":69.19,"n":9,"o":69.2,"t":"2026-10-16T19:05:00Z","v":459,"vw":69.196667},{"c":69.125,"h":69.125,"l":69.125,"n":1,"o":69.125,"t":"2026-10-16T19:15:00Z","v":1232,"vw":69.125},{"c":69.2,"h":69.27,"l":69.125,"n":23,"o":69.125,"t":"2026-10-16T19:20:00Z","v":3655,"vw":69.212139},{"c":69.2,"h":69.2454,"l":69.1,"n":21,"o":69.2,"t":"2026-10-16T19:30:00Z","v":1438,"vw":69.178499},{"c":69.12,"h":69.12,"l":69.12,"n":2,"o":69.12,"t":"2026-10-16T19:35:00Z","v":161,"vw":69.12},{"c":69.195,"h":69.2,"l":69.195,"n":25,"o":69.2,"t":"2026-10-16T19:40:00Z","v":1773,"vw":69.199674},{"c":69.16,"h":69.16,"l":69.16,"n":6,"o":69.16,"t":"2026-10-16T19:45:00Z","v":359,"vw":69.16},{"c":69.05,"h":69.05,"l":69.05,"n":3,"o":69.05,"t":"2026-10-16T19:50:00Z","v":102,"vw":69.05},{"c":69.19,"h":69.19,"l":69.06,"n":22,"o":69.06,"t":"2026-10-16T19:55:00Z","v":1404,"vw":69.157874},{"c":69.08,"h":69.08,"l":69.08,"n":7,"o":69.08,"t":"2026-10-16T20:00:00Z","v":196,"vw":69.08},{"c":68.88,"h":68.88,"l":68.88,"n":19,"o":68.88,"t":"2026-10-19T13:30:00Z","v":863,"vw":68.88},{"c":68.71,"h":68.71,"l":68.71,"n":9,"o":68.71,"t":"2026-10-19T13:40:00Z","v":123,"vw":68.71},{"c":68.695,"h":68.695,"l":68.5675,"n":3,"o":68.5675,"t":"2026-10-19T14:05:00Z","v":1404,"vw":68.658571},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-19T14:10:00Z","v":500,"vw":68.52},{"c":68.65,"h":68.65,"l":68.65,"n":3,"o":68.65,"t":"2026-10-19T15:00:00Z","v":229,"vw":68.65},{"c":68.55,"h":68.55,"l":68.55,"n":3,"o":68.55,"t":"2026-10-19T15:10:00Z","v":130,"vw":68.55},{"c":68.79,"h":68.79,"l":68.79,"n":2,"o":68.79,"t":"2026-10-19T15:15:00Z","v":133,"vw":68.79},{"c":68.88,"h":68.88,"l":68.88,"n":1,"o":68.88,"t":"2026-10-19T15:20:00Z","v":100,"vw":68.88},{"c":68.83,"h":68.83,"l":68.83,"n":2,"o":68.83,"t":"2026-10-19T15:25:00Z","v":178,"vw":68.83},{"c":68.82,"h":68.82,"l":68.82,"n":1,"o":68.82,"t":"2026-10-19T15:30:00Z","v":100,"vw":68.82},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-10-19T15:35:00Z","v":100,"vw":68.84},{"c":68.744,"h":68.82,"l":68.744,"n":11,"o":68.82,"t":"2026-10-19T15:40:00Z","v":848,"vw":68.758022},{"c":68.71,"h":68.71,"l":68.6728,"n":14,"o":68.6728,"t":"2026-10-19T15:45:00Z","v":994,"vw":68.687275},{"c":68.77,"h":68.77,"l":68.75,"n":2,"o":68.75,"t":"2026-10-19T15:50:00Z","v":200,"vw":68.76},{"c":68.77,"h":68.8,"l":68.77,"n":2,"o":68.8,"t":"2026-10-19T15:55:00Z","v":200,"vw":68.785},{"c":68.719,"h":68.79,"l":68.7,"n":6,"o":68.79,"t":"2026-10-19T16:00:00Z","v":335,"vw":68.736333},{"c":68.77,"h":68.78,"l":68.77,"n":2,"o":68.78,"t":"2026-10-19T16:05:00Z","v":200,"vw":68.775},{"c":68.78,"h":68.78,"l":68.76,"n":4,"o":68.76,"t":"2026-10-19T16:10:00Z","v":401,"vw":68.765348},{"c":68.78,"h":68.78,"l":68.77,"n":7,"o":68.77,"t":"2026-10-19T16:15:00Z","v":400,"vw":68.775},{"c":68.6985,"h":68.765,"l":68.67,"n":10,"o":68.748,"t":"2026-10-19T16:20:00Z","v":1245,"vw":68.7192},{"c":68.5868,"h":68.5868,"l":68.5868,"n":3,"o":68.5868,"t":"2026-10-19T16:25:00Z","v":111,"vw":68.5868},{"c":68.67,"h":68.67,"l":68.67,"n":3,"o":68.67,"t":"2026-10-19T16:35:00Z","v":400,"vw":68.67},{"c":68.665,"h":68.76,"l":68.665,"n":8,"o":68.69,"t":"2026-10-19T16:45:00Z","v":954,"vw":68.700683},{"c":68.68,"h":68.75,"l":68.68,"n":4,"o":68.75,"t":"2026-10-19T17:00:00Z","v":400,"vw":68.6975},{"c":68.73,"h":68.73,"l":68.73,"n":1,"o":68.73,"t":"2026-10-19T17:05:00Z","v":100,"vw":68.73},{"c":68.6498,"h":68.72,"l":68.645,"n":8,"o":68.72,"t":"2026-10-19T17:10:00Z","v":818,"vw":68.668489},{"c":68.5101,"h":68.77,"l":68.5101,"n":4,"o":68.77,"t":"2026-10-19T17:15:00Z","v":477,"vw":68.705025},{"c":68.65,"h":68.7,"l":68.64,"n":3,"o":68.7,"t":"2026-10-19T17:20:00Z","v":300,"vw":68.663333},{"c":68.665,"h":68.68,"l":68.665,"n":5,"o":68.68,"t":"2026-10-19T17:25:00Z","v":268,"vw":68.6725},{"c":68.7,"h":68.7,"l":68.68,"n":4,"o":68.68,"t":"2026-10-19T17:30:00Z","v":296,"vw":68.69},{"c":68.7,"h":68.7,"l":68.7,"n":3,"o":68.7,"t":"2026-10-19T17:35:00Z","v":137,"vw":68.7},{"c":68.7,"h":68.7,"l":68.7,"n":6,"o":68.7,"t":"2026-10-19T17:40:00Z","v":243,"vw":68.7},{"c":68.63,"h":68.63,"l":68.63,"n":12,"o":68.63,"t":"2026-10-19T17:45:00Z","v":519,"vw":68.63},{"c":68.76,"h":68.76,"l":68.76,"n":38,"o":68.76,"t":"2026-10-19T17:50:00Z","v":152,"vw":68.76},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-10-19T17:55:00Z","v":100,"vw":68.76},{"c":68.5,"h":68.63,"l":68.5,"n":13,"o":68.63,"t":"2026-10-19T18:00:00Z","v":3710,"vw":68.517429},{"c":68.505,"h":68.505,"l":68.505,"n":9,"o":68.505,"t":"2026-10-19T18:10:00Z","v":650,"vw":68.505},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-19T19:10:00Z","v":199,"vw":68.5},{"c":68.57,"h":68.615,"l":68.57,"n":5,"o":68.615,"t":"2026-10-19T19:15:00Z","v":1942,"vw":68.612452},{"c":68.54,"h":68.54,"l":68.54,"n":2,"o":68.54,"t":"2026-10-19T19:20:00Z","v":141,"vw":68.54},{"c":68.615,"h":68.615,"l":68.5575,"n":3,"o":68.5575,"t":"2026-10-19T19:40:00Z","v":896,"vw":68.563946},{"c":68.615,"h":68.615,"l":68.615,"n":2,"o":68.615,"t":"2026-10-19T19:50:00Z","v":119,"vw":68.615},{"c":68.5943,"h":68.5943,"l":68.5943,"n":6,"o":68.5943,"t":"2026-10-19T19:55:00Z","v":654,"vw":68.5943},{"c":68.51,"h":68.51,"l":68.51,"n":6,"o":68.51,"t":"2026-10-19T20:00:00Z","v":114,"vw":68.51},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-20T12:30:00Z","v":100,"vw":68.6},{"c":68.54,"h":68.54,"l":68.54,"n":10,"o":68.54,"t":"2026-10-20T13:30:00Z","v":735,"vw":68.54},{"c":68.655,"h":68.655,"l":68.655,"n":2,"o":68.655,"t":"2026-10-20T13:45:00Z","v":169,"vw":68.655},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-20T13:55:00Z","v":146,"vw":68.69},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-20T14:00:00Z","v":100,"vw":68.8},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-10-20T14:10:00Z","v":100,"vw":68.95},{"c":69.18,"h":69.18,"l":69.06,"n":12,"o":69.06,"t":"2026-10-20T14:25:00Z","v":517,"vw":69.106667},{"c":69.28,"h":69.28,"l":69.28,"n":2,"o":69.28,"t":"2026-10-20T15:00:00Z","v":950,"vw":69.28},{"c":69.18,"h":69.18,"l":69.18,"n":2,"o":69.18,"t":"2026-10-20T15:15:00Z","v":101,"vw":69.18},{"c":69.1,"h":69.1,"l":69.1,"n":2,"o":69.1,"t":"2026-10-20T15:20:00Z","v":107,"vw":69.1},{"c":69.08,"h":69.08,"l":69.08,"n":1,"o":69.08,"t":"2026-10-20T15:35:00Z","v":100,"vw":69.08},{"c":68.915,"h":68.915,"l":68.915,"n":2,"o":68.915,"t":"2026-10-20T15:40:00Z","v":210,"vw":68.915},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-10-20T15:50:00Z","v":100,"vw":69.07},{"c":69.14,"h":69.1499,"l":68.92,"n":6,"o":68.92,"t":"2026-10-20T16:00:00Z","v":1000,"vw":69.032859},{"c":69.06,"h":69.06,"l":69.06,"n":1,"o":69.06,"t":"2026-10-20T16:05:00Z","v":100,"vw":69.06},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-10-20T16:10:00Z","v":100,"vw":69.07},{"c":68.955,"h":68.9883,"l":68.955,"n":2,"o":68.9883,"t":"2026-10-20T16:15:00Z","v":685,"vw":68.964528},{"c":69.07,"h":69.07,"l":69.07,"n":5,"o":69.07,"t":"2026-10-20T16:20:00Z","v":211,"vw":69.07},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-20T16:35:00Z","v":100,"vw":69.1},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-10-20T16:40:00Z","v":863,"vw":68.97},{"c":68.97,"h":68.97,"l":68.8,"n":5,"o":68.8,"t":"2026-10-20T16:45:00Z","v":850,"vw":68.93},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-10-20T16:55:00Z","v":100,"vw":69.07},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-20T17:15:00Z","v":100,"vw":69},{"c":69.07,"h":69.1,"l":69,"n":6,"o":69,"t":"2026-10-20T17:20:00Z","v":420,"vw":69.056667},{"c":69.1086,"h":69.1086,"l":69.1086,"n":1,"o":69.1086,"t":"2026-10-20T17:50:00Z","v":293,"vw":69.1086},{"c":69.18,"h":69.18,"l":69.18,"n":3,"o":69.18,"t":"2026-10-20T18:20:00Z","v":104,"vw":69.18},{"c":69.0944,"h":69.18,"l":69.0648,"n":5,"o":69.18,"t":"2026-10-20T18:40:00Z","v":544,"vw":69.109961},{"c":68.99,"h":68.99,"l":68.99,"n":4,"o":68.99,"t":"2026-10-20T18:45:00Z","v":103,"vw":68.99},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-20T19:00:00Z","v":200,"vw":68.99},{"c":68.985,"h":69.0925,"l":68.985,"n":2,"o":69.0925,"t":"2026-10-20T19:30:00Z","v":755,"vw":69.044801},{"c":68.9457,"h":68.9457,"l":68.9457,"n":13,"o":68.9457,"t":"2026-10-20T19:45:00Z","v":170,"vw":68.9457},{"c":68.93,"h":68.93,"l":68.93,"n":4,"o":68.93,"t":"2026-10-20T20:00:00Z","v":131,"vw":68.93},{"c":67.5901,"h":68,"l":67.5901,"n":8,"o":67.73,"t":"2026-10-21T13:30:00Z","v":810,"vw":67.67577},{"c":67.735,"h":67.735,"l":67.735,"n":1,"o":67.735,"t":"2026-10-21T13:35:00Z","v":160,"vw":67.735},{"c":67.98,"h":67.98,"l":67.6571,"n":11,"o":67.75,"t":"2026-10-21T13:50:00Z","v":950,"vw":67.784496},{"c":67.75,"h":67.75,"l":67.75,"n":4,"o":67.75,"t":"2026-10-21T13:55:00Z","v":401,"vw":67.75},{"c":67.5101,"h":67.735,"l":67.5101,"n":31,"o":67.735,"t":"2026-10-21T14:05:00Z","v":2458,"vw":67.594396},{"c":67.555,"h":67.555,"l":67.555,"n":6,"o":67.555,"t":"2026-10-21T14:25:00Z","v":110,"vw":67.555},{"c":67.67,"h":67.6985,"l":67.67,"n":13,"o":67.67,"t":"2026-10-21T14:30:00Z","v":1230,"vw":67.673169},{"c":67.67,"h":67.67,"l":67.5827,"n":2,"o":67.5827,"t":"2026-10-21T14:35:00Z","v":1147,"vw":67.597237},{"c":67.6898,"h":67.6898,"l":67.685,"n":5,"o":67.685,"t":"2026-10-21T14:45:00Z","v":250,"vw":67.6874},{"c":67.685,"h":67.685,"l":67.685,"n":1,"o":67.685,"t":"2026-10-21T14:50:00Z","v":300,"vw":67.685},{"c":67.65,"h":67.75,"l":67.645,"n":33,"o":67.75,"t":"2026-10-21T14:55:00Z","v":2895,"vw":67.677474},{"c":67.765,"h":67.765,"l":67.71,"n":6,"o":67.71,"t":"2026-10-21T15:00:00Z","v":338,"vw":67.743},{"c":67.58,"h":67.62,"l":67.58,"n":4,"o":67.58,"t":"2026-10-21T15:10:00Z","v":368,"vw":67.593333},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-10-21T15:15:00Z","v":125,"vw":67.75},{"c":67.67,"h":67.67,"l":67.62,"n":13,"o":67.62,"t":"2026-10-21T15:20:00Z","v":669,"vw":67.653333},{"c":67.72,"h":67.72,"l":67.58,"n":18,"o":67.7,"t":"2026-10-21T16:05:00Z","v":4713,"vw":67.605407},{"c":67.8328,"h":67.8328,"l":67.8328,"n":2,"o":67.8328,"t":"2026-10-21T16:20:00Z","v":608,"vw":67.8328},{"c":67.785,"h":67.97,"l":67.785,"n":6,"o":67.97,"t":"2026-10-21T16:25:00Z","v":437,"vw":67.847661},{"c":67.66,"h":67.7,"l":67.66,"n":36,"o":67.7,"t":"2026-10-21T16:40:00Z","v":3118,"vw":67.69641},{"c":67.765,"h":67.765,"l":67.765,"n":1,"o":67.765,"t":"2026-10-21T16:45:00Z","v":109,"vw":67.765},{"c":67.7195,"h":67.765,"l":67.71,"n":12,"o":67.765,"t":"2026-10-21T16:55:00Z","v":619,"vw":67.736599},{"c":67.76,"h":67.76,"l":67.75,"n":4,"o":67.75,"t":"2026-10-21T17:00:00Z","v":202,"vw":67.755},{"c":67.77,"h":67.77,"l":67.75,"n":9,"o":67.75,"t":"2026-10-21T17:15:00Z","v":1062,"vw":67.756667},{"c":67.735,"h":67.735,"l":67.735,"n":1,"o":67.735,"t":"2026-10-21T17:20:00Z","v":224,"vw":67.735},{"c":67.67,"h":67.69,"l":67.67,"n":16,"o":67.69,"t":"2026-10-21T17:30:00Z","v":1917,"vw":67.676711},{"c":67.65,"h":67.7,"l":67.65,"n":12,"o":67.7,"t":"2026-10-21T17:45:00Z","v":1120,"vw":67.693075},{"c":67.65,"h":67.65,"l":67.65,"n":34,"o":67.65,"t":"2026-10-21T17:50:00Z","v":975,"vw":67.65},{"c":67.641,"h":67.641,"l":67.641,"n":8,"o":67.641,"t":"2026-10-21T17:55:00Z","v":346,"vw":67.641},{"c":67.65,"h":67.65,"l":67.65,"n":5,"o":67.65,"t":"2026-10-21T18:00:00Z","v":504,"vw":67.65},{"c":67.64,"h":67.68,"l":67.6,"n":45,"o":67.65,"t":"2026-10-21T18:10:00Z","v":5674,"vw":67.658648},{"c":67.65,"h":67.65,"l":67.65,"n":4,"o":67.65,"t":"2026-10-21T18:15:00Z","v":400,"vw":67.65},{"c":67.64,"h":67.64,"l":67.61,"n":21,"o":67.63,"t":"2026-10-21T18:25:00Z","v":1886,"vw":67.629695},{"c":67.62,"h":67.68,"l":67.55,"n":82,"o":67.6,"t":"2026-10-21T18:30:00Z","v":13333,"vw":67.610128},{"c":67.62,"h":67.62,"l":67.62,"n":10,"o":67.62,"t":"2026-10-21T18:40:00Z","v":494,"vw":67.62},{"c":67.615,"h":67.615,"l":67.615,"n":1,"o":67.615,"t":"2026-10-21T18:45:00Z","v":600,"vw":67.615},{"c":67.52,"h":67.615,"l":67.52,"n":15,"o":67.615,"t":"2026-10-21T18:55:00Z","v":891,"vw":67.561958},{"c":67.415,"h":67.415,"l":67.415,"n":1,"o":67.415,"t":"2026-10-21T19:10:00Z","v":159,"vw":67.415},{"c":67.505,"h":67.505,"l":67.505,"n":2,"o":67.505,"t":"2026-10-21T19:15:00Z","v":357,"vw":67.505},{"c":67.51,"h":67.51,"l":67.51,"n":1,"o":67.51,"t":"2026-10-21T19:20:00Z","v":100,"vw":67.51},{"c":67.51,"h":67.51,"l":67.51,"n":9,"o":67.51,"t":"2026-10-21T19:25:00Z","v":884,"vw":67.51},{"c":67.4498,"h":67.46,"l":67.445,"n":10,"o":67.46,"t":"2026-10-21T19:30:00Z","v":808,"vw":67.450956},{"c":67.35,"h":67.5253,"l":67.34,"n":17,"o":67.34,"t":"2026-10-21T19:35:00Z","v":1434,"vw":67.427189},{"c":67.5105,"h":67.52,"l":67.445,"n":7,"o":67.445,"t":"2026-10-21T19:40:00Z","v":509,"vw":67.4746},{"c":67.5202,"h":67.525,"l":67.5202,"n":2,"o":67.525,"t":"2026-10-21T19:50:00Z","v":278,"vw":67.5226},{"c":67.44,"h":67.535,"l":67.38,"n":27,"o":67.38,"t":"2026-10-21T19:55:00Z","v":860,"vw":67.431058},{"c":67.39,"h":67.39,"l":67.39,"n":6,"o":67.39,"t":"2026-10-21T20:00:00Z","v":113,"vw":67.39},{"c":67,"h":67,"l":66.99,"n":13,"o":66.99,"t":"2026-10-22T13:30:00Z","v":1562,"vw":66.993083},{"c":66.965,"h":66.965,"l":66.965,"n":1,"o":66.965,"t":"2026-10-22T13:35:00Z","v":100,"vw":66.965},{"c":66.9599,"h":66.9599,"l":66.95,"n":2,"o":66.95,"t":"2026-10-22T13:40:00Z","v":200,"vw":66.95495},{"c":66.97,"h":66.97,"l":66.97,"n":2,"o":66.97,"t":"2026-10-22T13:45:00Z","v":396,"vw":66.97},{"c":67.025,"h":67.025,"l":67.025,"n":4,"o":67.025,"t":"2026-10-22T13:50:00Z","v":210,"vw":67.025},{"c":66.98,"h":66.98,"l":66.98,"n":1,"o":66.98,"t":"2026-10-22T14:35:00Z","v":100,"vw":66.98},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-22T14:50:00Z","v":1000,"vw":66.89},{"c":67.0355,"h":67.0355,"l":67.0355,"n":2,"o":67.0355,"t":"2026-10-22T15:05:00Z","v":2096,"vw":67.0355},{"c":66.77,"h":66.77,"l":66.77,"n":1,"o":66.77,"t":"2026-10-22T15:10:00Z","v":108,"vw":66.77},{"c":66.985,"h":66.985,"l":66.985,"n":2,"o":66.985,"t":"2026-10-22T15:15:00Z","v":197,"vw":66.985},{"c":66.91,"h":67.065,"l":66.91,"n":5,"o":66.91,"t":"2026-10-22T15:30:00Z","v":5217,"vw":67.055699},{"c":66.91,"h":66.91,"l":66.91,"n":1,"o":66.91,"t":"2026-10-22T15:35:00Z","v":192,"vw":66.91},{"c":67.065,"h":67.065,"l":67.065,"n":2,"o":67.065,"t":"2026-10-22T15:40:00Z","v":200,"vw":67.065},{"c":66.91,"h":66.91,"l":66.91,"n":22,"o":66.91,"t":"2026-10-22T15:50:00Z","v":886,"vw":66.91},{"c":67,"h":67.065,"l":67,"n":11,"o":67.065,"t":"2026-10-22T16:05:00Z","v":519,"vw":67.041733},{"c":67.0602,"h":67.065,"l":67.0412,"n":10,"o":67.065,"t":"2026-10-22T16:15:00Z","v":900,"vw":67.060225},{"c":67.11,"h":67.11,"l":67.11,"n":2,"o":67.11,"t":"2026-10-22T16:20:00Z","v":108,"vw":67.11},{"c":66.99,"h":66.99,"l":66.99,"n":4,"o":66.99,"t":"2026-10-22T16:35:00Z","v":162,"vw":66.99},{"c":67.025,"h":67.05,"l":67,"n":27,"o":67.05,"t":"2026-10-22T16:55:00Z","v":2781,"vw":67.01464},{"c":67,"h":67,"l":67,"n":12,"o":67,"t":"2026-10-22T17:05:00Z","v":609,"vw":67},{"c":67.0805,"h":67.09,"l":67,"n":20,"o":67,"t":"2026-10-22T17:15:00Z","v":2420,"vw":67.065577},{"c":67.12,"h":67.12,"l":67,"n":37,"o":67.09,"t":"2026-10-22T17:20:00Z","v":3816,"vw":67.06256},{"c":67.12,"h":67.12,"l":67.12,"n":3,"o":67.12,"t":"2026-10-22T17:25:00Z","v":300,"vw":67.12},{"c":67.13,"h":67.13,"l":67.11,"n":6,"o":67.11,"t":"2026-10-22T17:30:00Z","v":600,"vw":67.118364},{"c":67.23,"h":67.23,"l":67.015,"n":18,"o":67.17,"t":"2026-10-22T17:35:00Z","v":1484,"vw":67.161394},{"c":67.2,"h":67.2,"l":67.09,"n":4,"o":67.09,"t":"2026-10-22T17:45:00Z","v":600,"vw":67.18},{"c":67.085,"h":67.09,"l":67.07,"n":7,"o":67.07,"t":"2026-10-22T17:50:00Z","v":660,"vw":67.077587},{"c":67.09,"h":67.09,"l":67.09,"n":7,"o":67.09,"t":"2026-10-22T17:55:00Z","v":419,"vw":67.09},{"c":67.1,"h":67.185,"l":67.07,"n":29,"o":67.16,"t":"2026-10-22T18:00:00Z","v":1413,"vw":67.120548},{"c":67.185,"h":67.185,"l":67.15,"n":5,"o":67.15,"t":"2026-10-22T18:05:00Z","v":320,"vw":67.173333},{"c":67.17,"h":67.185,"l":67.1,"n":18,"o":67.185,"t":"2026-10-22T18:10:00Z","v":1376,"vw":67.125354},{"c":67.195,"h":67.195,"l":67.12,"n":19,"o":67.16,"t":"2026-10-22T18:15:00Z","v":644,"vw":67.14875},{"c":67.27,"h":67.27,"l":67.16,"n":15,"o":67.22,"t":"2026-10-22T18:20:00Z","v":999,"vw":67.216364},{"c":67.17,"h":67.275,"l":67.16,"n":50,"o":67.22,"t":"2026-10-22T18:25:00Z","v":6149,"vw":67.18572},{"c":67.13,"h":67.14,"l":67.13,"n":39,"o":67.13,"t":"2026-10-22T18:30:00Z","v":7026,"vw":67.133586},{"c":67.14,"h":67.2325,"l":67.14,"n":15,"o":67.1825,"t":"2026-10-22T18:35:00Z","v":980,"vw":67.192681},{"c":67.15,"h":67.2525,"l":67.15,"n":28,"o":67.2525,"t":"2026-10-22T18:40:00Z","v":1096,"vw":67.20125},{"c":67.25,"h":67.255,"l":67.16,"n":36,"o":67.2525,"t":"2026-10-22T18:45:00Z","v":1481,"vw":67.2155},{"c":67.2525,"h":67.2525,"l":67.17,"n":23,"o":67.25,"t":"2026-10-22T18:50:00Z","v":1499,"vw":67.210432},{"c":67.25,"h":67.25,"l":67.155,"n":11,"o":67.155,"t":"2026-10-22T18:55:00Z","v":772,"vw":67.205697},{"c":67.155,"h":67.2,"l":67.15,"n":35,"o":67.2,"t":"2026-10-22T19:00:00Z","v":1748,"vw":67.177313},{"c":67.24,"h":67.24,"l":67.1902,"n":35,"o":67.195,"t":"2026-10-22T19:05:00Z","v":1208,"vw":67.202914},{"c":67.265,"h":67.265,"l":67.17,"n":42,"o":67.17,"t":"2026-10-22T19:10:00Z","v":2296,"vw":67.210571},{"c":67.2625,"h":67.265,"l":67.19,"n":52,"o":67.265,"t":"2026-10-22T19:15:00Z","v":1767,"vw":67.217659},{"c":67.2425,"h":67.2625,"l":67.13,"n":37,"o":67.2625,"t":"2026-10-22T19:20:00Z","v":1613,"vw":67.183804},{"c":67.21,"h":67.245,"l":67.21,"n":39,"o":67.2425,"t":"2026-10-22T19:25:00Z","v":1324,"vw":67.238214},{"c":67.2375,"h":67.2973,"l":67.2325,"n":22,"o":67.2973,"t":"2026-10-22T19:30:00Z","v":1490,"vw":67.282502},{"c":67.1625,"h":67.255,"l":67.16,"n":23,"o":67.255,"t":"2026-10-22T19:35:00Z","v":899,"vw":67.187209},{"c":67.15,"h":67.2,"l":67.15,"n":23,"o":67.19,"t":"2026-10-22T19:40:00Z","v":1102,"vw":67.187654},{"c":67.02,"h":67.14,"l":67.02,"n":20,"o":67.14,"t":"2026-10-22T19:45:00Z","v":894,"vw":67.089891},{"c":67.22,"h":67.22,"l":67.13,"n":16,"o":67.14,"t":"2026-10-22T19:50:00Z","v":1052,"vw":67.157197},{"c":67.07,"h":67.29,"l":67.02,"n":48,"o":67.19,"t":"2026-10-22T19:55:00Z","v":2017,"vw":67.124622}],"history":[{"c":83.81,"h":83.8299,"l":83.33,"n":2408,"o":83.63,"t":"2024-10-21T04:00:00Z","v":130278,"vw":83.514193},{"c":81.42,"h":81.67,"l":81.13,"n":4787,"o":81.67,"t":"2024-10-22T04:00:00Z","v":714193,"vw":81.406904},{"c":82.12,"h":82.12,"l":81.4601,"n":5264,"o":81.78,"t":"2024-10-23T04:00:00Z","v":383183,"vw":81.697419},{"c":81.35,"h":82,"l":81.27,"n":3782,"o":81.61,"t":"2024-10-24T04:00:00Z","v":349267,"vw":81.447222},{"c":80.1,"h":80.42,"l":80.02,"n":3472,"o":80.42,"t":"2024-10-25T04:00:00Z","v":242386,"vw":80.176378},{"c":81.03,"h":81.225,"l":80.61,"n":2099,"o":80.62,"t":"2024-10-28T04:00:00Z","v":173700,"vw":80.909441},{"c":81.21,"h":81.2252,"l":81.01,"n":1877,"o":81.01,"t":"2024-10-29T04:00:00Z","v":133856,"vw":81.141703},{"c":81.82,"h":82.0946,"l":81.75,"n":3319,"o":81.84,"t":"2024-10-30T04:00:00Z","v":351653,"vw":81.991534},{"c":82.91,"h":83.54,"l":82.36,"n":3396,"o":82.89,"t":"2024-10-31T04:00:00Z","v":387684,"vw":82.881965},{"c":83,"h":83.68,"l":82.92,"n":2821,"o":83.68,"t":"2024-11-01T04:00:00Z","v":390475,"vw":83.103747},{"c":82.37,"h":82.52,"l":82.04,"n":2474,"o":82.31,"t":"2024-11-04T05:00:00Z","v":170839,"vw":82.267405},{"c":82.45,"h":82.738,"l":82.17,"n":3250,"o":82.49,"t":"2024-11-05T05:00:00Z","v":334497,"vw":82.379744},{"c":83.56,"h":83.6,"l":82.961,"n":2552,"o":83.52,"t":"2024-11-06T05:00:00Z","v":179339,"vw":83.392675},{"c":83.51,"h":83.7099,"l":83.0601,"n":1672,"o":83.59,"t":"2024-11-07T05:00:00Z","v":107731,"vw":83.362148},{"c":81.64,"h":82.57,"l":81.6201,"n":3014,"o":82.57,"t":"2024-11-08T05:00:00Z","v":218014,"vw":81.837287},{"c":81.55,"h":81.78,"l":81.3303,"n":1814,"o":81.51,"t":"2024-11-11T05:00:00Z","v":152315,"vw":81.554732},{"c":80.58,"h":81.16,"l":80.51,"n":2301,"o":81.16,"t":"2024-11-12T05:00:00Z","v":128637,"vw":80.665001},{"c":79,"h":79.14,"l":78.62,"n":3829,"o":79.14,"t":"2024-11-13T05:00:00Z","v":329525,"vw":78.948359},{"c":79.57,"h":79.91,"l":79.32,"n":3217,"o":79.61,"t":"2024-11-14T05:00:00Z","v":364336,"vw":79.670325},{"c":79.06,"h":79.56,"l":78.84,"n":2211,"o":79.4,"t":"2024-11-15T05:00:00Z","v":164400,"vw":79.185705},{"c":78.88,"h":79.22,"l":78.8401,"n":2028,"o":78.98,"t":"2024-11-18T05:00:00Z","v":343084,"vw":79.009663},{"c":79.97,"h":80.21,"l":79.25,"n":2225,"o":79.25,"t":"2024-11-19T05:00:00Z","v":243805,"vw":80.027389},{"c":80.3,"h":80.3399,"l":79.7994,"n":1152,"o":80.15,"t":"2024-11-20T05:00:00Z","v":104608,"vw":80.02638},{"c":79.56,"h":79.855,"l":79.0801,"n":3742,"o":79.55,"t":"2024-11-21T05:00:00Z","v":368206,"vw":79.581503},{"c":80.46,"h":80.46,"l":80,"n":2147,"o":80,"t":"2024-11-22T05:00:00Z","v":304276,"vw":80.282242},{"c":81.83,"h":81.89,"l":81.45,"n":6284,"o":81.64,"t":"2024-11-25T05:00:00Z","v":710525,"vw":81.703947},{"c":81.61,"h":82,"l":81.51,"n":1284,"o":81.75,"t":"2024-11-26T05:00:00Z","v":91658,"vw":81.750709},{"c":82.63,"h":82.72,"l":82.3,"n":1062,"o":82.3,"t":"2024-11-27T05:00:00Z","v":59909,"vw":82.467068},{"c":83.015,"h":83.1516,"l":82.6,"n":706,"o":82.89,"t":"2024-11-29T05:00:00Z","v":58148,"vw":82.894},{"c":82.68,"h":83,"l":82.5101,"n":2101,"o":82.8,"t":"2024-12-02T05:00:00Z","v":102263,"vw":82.764196},{"c":83.375,"h":83.43,"l":83.081,"n":1907,"o":83.29,"t":"2024-12-03T05:00:00Z","v":213645,"vw":83.338543},{"c":83.98,"h":84,"l":83.7186,"n":926,"o":83.84,"t":"2024-12-04T05:00:00Z","v":88797,"vw":83.896988},{"c":84.4,"h":84.48,"l":84.1267,"n":2344,"o":84.48,"t":"2024-12-05T05:00:00Z","v":289066,"vw":84.304437},{"c":84.46,"h":84.65,"l":84.1901,"n":994,"o":84.65,"t":"2024-12-06T05:00:00Z","v":65426,"vw":84.395954},{"c":84.28,"h":84.82,"l":84.13,"n":963,"o":84.77,"t":"2024-12-09T05:00:00Z","v":50343,"vw":84.449767},{"c":84.72,"h":84.79,"l":84.31,"n":827,"o":84.79,"t":"2024-12-10T05:00:00Z","v":141479,"vw":84.457269},{"c":84.89,"h":84.94,"l":84.75,"n":1011,"o":84.89,"t":"2024-12-11T05:00:00Z","v":69016,"vw":84.846918},{"c":83.82,"h":84.145,"l":83.81,"n":1118,"o":84.09,"t":"2024-12-12T05:00:00Z","v":69448,"vw":83.968922},{"c":84.05,"h":84.24,"l":83.89,"n":1027,"o":83.93,"t":"2024-12-13T05:00:00Z","v":68359,"vw":84.014393},{"c":84.39,"h":84.4373,"l":84.16,"n":1431,"o":84.16,"t":"2024-12-16T05:00:00Z","v":60048,"vw":84.304489},{"c":78.67,"h":78.99,"l":78.3901,"n":6212,"o":78.6,"t":"2024-12-17T05:00:00Z","v":452673,"vw":78.613903},{"c":76.86,"h":78.36,"l":76.86,"n":1599,"o":78.1,"t":"2024-12-18T05:00:00Z","v":143783,"vw":77.60059},{"c":77.68,"h":78.1,"l":77.49,"n":3984,"o":77.86,"t":"2024-12-19T05:00:00Z","v":480363,"vw":77.823753},{"c":77.26,"h":77.58,"l":76.67,"n":2546,"o":77.1,"t":"2024-12-20T05:00:00Z","v":224389,"vw":77.180357},{"c":76.15,"h":76.99,"l":76.0183,"n":2204,"o":76.99,"t":"2024-12-23T05:00:00Z","v":177445,"vw":76.249959},{"c":77.15,"h":77.17,"l":76.49,"n":1516,"o":76.49,"t":"2024-12-24T05:00:00Z","v":114901,"vw":76.808353},{"c":76.49,"h":76.7,"l":76.3168,"n":1592,"o":76.4,"t":"2024-12-26T05:00:00Z","v":111405,"vw":76.580114},{"c":76.4,"h":76.5099,"l":76.2,"n":1264,"o":76.44,"t":"2024-12-27T05:00:00Z","v":78640,"vw":76.369775},{"c":75.68,"h":75.94,"l":75.62,"n":1770,"o":75.77,"t":"2024-12-30T05:00:00Z","v":111334,"vw":75.742249},{"c":76.45,"h":76.54,"l":76.11,"n":1372,"o":76.41,"t":"2024-12-31T05:00:00Z","v":95094,"vw":76.308514},{"c":76.95,"h":77.71,"l":76.95,"n":1469,"o":77.26,"t":"2025-01-02T05:00:00Z","v":83820,"vw":77.316237},{"c":77.16,"h":77.3735,"l":76.9478,"n":1378,"o":77.19,"t":"2025-01-03T05:00:00Z","v":89733,"vw":77.216322},{"c":75.36,"h":75.88,"l":75.28,"n":2549,"o":75.77,"t":"2025-01-06T05:00:00Z","v":226906,"vw":75.608303},{"c":76.19,"h":76.7,"l":76,"n":2112,"o":76.7,"t":"2025-01-07T05:00:00Z","v":165473,"vw":76.210909},{"c":75.06,"h":75.18,"l":74.93,"n":2773,"o":75.18,"t":"2025-01-08T05:00:00Z","v":165956,"vw":75.051761},{"c":72.61,"h":74.48,"l":72.47,"n":4187,"o":73.12,"t":"2025-01-10T05:00:00Z","v":342246,"vw":72.712103},{"c":70.97,"h":71.085,"l":70.62,"n":5297,"o":70.77,"t":"2025-01-13T05:00:00Z","v":564920,"vw":70.822527},{"c":71.69,"h":71.855,"l":71.39,"n":4865,"o":71.77,"t":"2025-01-14T05:00:00Z","v":521209,"vw":71.584578},{"c":72.1,"h":72.45,"l":72.08,"n":2801,"o":72.45,"t":"2025-01-15T05:00:00Z","v":201805,"vw":72.256182},{"c":72.36,"h":72.5,"l":72.23,"n":2726,"o":72.43,"t":"2025-01-16T05:00:00Z","v":261589,"vw":72.366976},{"c":72.36,"h":72.6,"l":72.03,"n":1845,"o":72.03,"t":"2025-01-17T05:00:00Z","v":114903,"vw":72.386532},{"c":71.77,"h":71.915,"l":71.51,"n":2836,"o":71.74,"t":"2025-01-21T05:00:00Z","v":281954,"vw":71.761515},{"c":70.5,"h":70.885,"l":70.5,"n":5097,"o":70.82,"t":"2025-01-22T05:00:00Z","v":560436,"vw":70.628087},{"c":71.75,"h":71.76,"l":71.43,"n":2880,"o":71.43,"t":"2025-01-23T05:00:00Z","v":380176,"vw":71.647812},{"c":70.38,"h":70.55,"l":70.3,"n":3591,"o":70.47,"t":"2025-01-24T05:00:00Z","v":250190,"vw":70.431383},{"c":68.63,"h":68.85,"l":68.5,"n":3921,"o":68.74,"t":"2025-01-27T05:00:00Z","v":895129,"vw":68.712128},{"c":67.78,"h":67.87,"l":67.51,"n":5185,"o":67.87,"t":"2025-01-28T05:00:00Z","v":510908,"vw":67.681348},{"c":69.4,"h":69.455,"l":69.14,"n":5203,"o":69.14,"t":"2025-01-29T05:00:00Z","v":514851,"vw":69.348469},{"c":69.65,"h":69.75,"l":69.3108,"n":3185,"o":69.44,"t":"2025-01-30T05:00:00Z","v":453825,"vw":69.455089},{"c":69.74,"h":70.1599,"l":69.51,"n":6369,"o":70.11,"t":"2025-01-31T05:00:00Z","v":625484,"vw":69.855338},{"c":69.08,"h":69.495,"l":68.67,"n":10468,"o":68.72,"t":"2025-02-03T05:00:00Z","v":1059335,"vw":69.211066},{"c":69.72,"h":69.7718,"l":69.25,"n":4135,"o":69.25,"t":"2025-02-04T05:00:00Z","v":535019,"vw":69.603222},{"c":70.38,"h":70.39,"l":70.07,"n":3501,"o":70.39,"t":"2025-02-05T05:00:00Z","v":393710,"vw":70.21143},{"c":69.78,"h":69.9899,"l":69.67,"n":2735,"o":69.91,"t":"2025-02-06T05:00:00Z","v":220793,"vw":69.766072},{"c":69,"h":69.79,"l":68.9301,"n":2561,"o":69.79,"t":"2025-02-07T05:00:00Z","v":192152,"vw":69.149738},{"c":68.6,"h":68.69,"l":68.375,"n":5770,"o":68.45,"t":"2025-02-10T05:00:00Z","v":536565,"vw":68.517146},{"c":67.12,"h":67.393,"l":66.98,"n":4249,"o":67.13,"t":"2025-02-11T05:00:00Z","v":385332,"vw":67.162481},{"c":66.25,"h":66.62,"l":66.185,"n":5681,"o":66.59,"t":"2025-02-12T05:00:00Z","v":343037,"vw":66.350465},{"c":67.02,"h":67.02,"l":66.54,"n":2668,"o":66.78,"t":"2025-02-13T05:00:00Z","v":203128,"vw":66.761179},{"c":64.95,"h":65.4125,"l":64.9,"n":4847,"o":65.38,"t":"2025-02-14T05:00:00Z","v":397781,"vw":65.088463},{"c":63.87,"h":64.35,"l":63.75,"n":4214,"o":64.35,"t":"2025-02-18T05:00:00Z","v":414124,"vw":64.084557},{"c":64.9,"h":64.9,"l":64.6601,"n":3312,"o":64.67,"t":"2025-02-19T05:00:00Z","v":242981,"vw":64.797082},{"c":66.27,"h":66.32,"l":65.6298,"n":2994,"o":65.69,"t":"2025-02-20T05:00:00Z","v":225671,"vw":66.013853},{"c":65.01,"h":65.93,"l":65.01,"n":2190,"o":65.93,"t":"2025-02-21T05:00:00Z","v":172099,"vw":65.608055},{"c":64.94,"h":65.005,"l":64.72,"n":2554,"o":64.99,"t":"2025-02-24T05:00:00Z","v":186006,"vw":64.842468},{"c":64.92,"h":65.03,"l":64.43,"n":4478,"o":64.7,"t":"2025-02-25T05:00:00Z","v":314963,"vw":64.699846},{"c":64.54,"h":64.85,"l":64.3375,"n":1700,"o":64.52,"t":"2025-02-26T05:00:00Z","v":116374,"vw":64.631969},{"c":62.96,"h":63.43,"l":62.81,"n":4186,"o":63.09,"t":"2025-02-27T05:00:00Z","v":327990,"vw":63.2246},{"c":62.72,"h":62.96,"l":61.73,"n":3876,"o":62.11,"t":"2025-02-28T05:00:00Z","v":315981,"vw":62.293756},{"c":61.54,"h":62.52,"l":61.54,"n":5509,"o":61.94,"t":"2025-03-03T05:00:00Z","v":379068,"vw":62.063715},{"c":62.46,"h":62.82,"l":61.6,"n":4769,"o":62.19,"t":"2025-03-04T05:00:00Z","v":453498,"vw":62.437835},{"c":65.13,"h":65.19,"l":64.12,"n":6068,"o":64.36,"t":"2025-03-05T05:00:00Z","v":511571,"vw":64.842257},{"c":65.15,"h":65.67,"l":65.07,"n":3804,"o":65.52,"t":"2025-03-06T05:00:00Z","v":333201,"vw":65.39039},{"c":65.85,"h":65.89,"l":65.1366,"n":2465,"o":65.51,"t":"2025-03-07T05:00:00Z","v":187766,"vw":65.47273},{"c":64.21,"h":65,"l":63.8201,"n":4713,"o":65,"t":"2025-03-10T04:00:00Z","v":365565,"vw":64.253841},{"c":64.35,"h":64.5,"l":63.84,"n":8887,"o":64.06,"t":"2025-03-11T04:00:00Z","v":864924,"vw":64.287841},{"c":64.12,"h":64.26,"l":63.79,"n":5857,"o":63.88,"t":"2025-03-12T04:00:00Z","v":692741,"vw":63.981891},{"c":63.48,"h":63.7018,"l":63.14,"n":1242,"o":63.34,"t":"2025-03-13T04:00:00Z","v":100058,"vw":63.485872},{"c":64.35,"h":64.52,"l":63.88,"n":1858,"o":63.88,"t":"2025-03-14T04:00:00Z","v":150770,"vw":64.209004},{"c":64.88,"h":64.89,"l":64,"n":1742,"o":64,"t":"2025-03-17T04:00:00Z","v":126401,"vw":64.648242},{"c":65.92,"h":66.2475,"l":65.72,"n":4211,"o":65.99,"t":"2025-03-18T04:00:00Z","v":508193,"vw":65.984612},{"c":67.88,"h":68.03,"l":67.15,"n":3911,"o":67.15,"t":"2025-03-19T04:00:00Z","v":389473,"vw":67.673805},{"c":67.6,"h":67.8,"l":67.165,"n":3136,"o":67.25,"t":"2025-03-20T04:00:00Z","v":307019,"vw":67.578079},{"c":69.31,"h":69.54,"l":68.59,"n":4164,"o":69.06,"t":"2025-03-21T04:00:00Z","v":495181,"vw":69.192874},{"c":70.08,"h":70.1,"l":69.6252,"n":3913,"o":69.83,"t":"2025-03-24T04:00:00Z","v":326721,"vw":69.952653},{"c":69.075,"h":69.26,"l":68.76,"n":3317,"o":69.12,"t":"2025-03-25T04:00:00Z","v":198182,"vw":68.960611},{"c":67.92,"h":68.25,"l":67.615,"n":3702,"o":68.25,"t":"2025-03-26T04:00:00Z","v":305488,"vw":67.85813},{"c":68.85,"h":68.85,"l":68.29,"n":4778,"o":68.515,"t":"2025-03-27T04:00:00Z","v":477228,"vw":68.60471},{"c":68,"h":68.85,"l":67.8,"n":2146,"o":68.46,"t":"2025-03-28T04:00:00Z","v":117658,"vw":68.030935},{"c":68.09,"h":68.3,"l":67.5101,"n":5367,"o":67.68,"t":"2025-03-31T04:00:00Z","v":525982,"vw":67.841374},{"c":68.29,"h":68.5905,"l":67.61,"n":3022,"o":67.95,"t":"2025-04-01T04:00:00Z","v":268014,"vw":68.104644},{"c":69.21,"h":69.25,"l":68.48,"n":2035,"o":68.48,"t":"2025-04-02T04:00:00Z","v":133602,"vw":69.002074},{"c":68.63,"h":69.12,"l":68.56,"n":4442,"o":68.66,"t":"2025-04-03T04:00:00Z","v":630062,"vw":68.90909},{"c":64.64,"h":66.575,"l":64.4001,"n":5195,"o":66.47,"t":"2025-04-04T04:00:00Z","v":376844,"vw":65.043206},{"c":65.1,"h":67.5499,"l":63.48,"n":3184,"o":63.9,"t":"2025-04-07T04:00:00Z","v":230987,"vw":64.364031},{"c":65.02,"h":66.585,"l":64.0646,"n":1921,"o":66.21,"t":"2025-04-08T04:00:00Z","v":122190,"vw":65.906948},{"c":67.63,"h":68.8828,"l":63.7067,"n":3212,"o":64.005,"t":"2025-04-09T04:00:00Z","v":272969,"vw":65.980633},{"c":66.65,"h":67.1199,"l":65.5333,"n":1059,"o":66.1,"t":"2025-04-10T04:00:00Z","v":89263,"vw":66.316929},{"c":67.38,"h":67.545,"l":66.07,"n":994,"o":66.65,"t":"2025-04-11T04:00:00Z","v":83098,"vw":66.910796},{"c":67.99,"h":68.49,"l":67.4079,"n":1647,"o":68.49,"t":"2025-04-14T04:00:00Z","v":110425,"vw":68.000546},{"c":68.24,"h":68.77,"l":68,"n":1878,"o":68.51,"t":"2025-04-15T04:00:00Z","v":142409,"vw":68.481052},{"c":68.28,"h":68.9869,"l":68.07,"n":1619,"o":68.69,"t":"2025-04-16T04:00:00Z","v":132488,"vw":68.437417},{"c":69.72,"h":70,"l":69.04,"n":1890,"o":69.05,"t":"2025-04-17T04:00:00Z","v":142702,"vw":69.701575},{"c":70.61,"h":70.9365,"l":70.02,"n":2772,"o":70.9,"t":"2025-04-21T04:00:00Z","v":207289,"vw":70.415584},{"c":71.4,"h":71.9799,"l":71.08,"n":2205,"o":71.58,"t":"2025-04-22T04:00:00Z","v":228251,"vw":71.531144},{"c":70.44,"h":71.44,"l":70.26,"n":1794,"o":71.27,"t":"2025-04-23T04:00:00Z","v":119182,"vw":70.831042},{"c":71.61,"h":71.73,"l":70.71,"n":796,"o":70.71,"t":"2025-04-24T04:00:00Z","v":97830,"vw":71.260056},{"c":69.91,"h":70.18,"l":69.2851,"n":2080,"o":69.63,"t":"2025-04-25T04:00:00Z","v":370827,"vw":69.793005},{"c":70.24,"h":70.79,"l":69.72,"n":3625,"o":70.69,"t":"2025-04-28T04:00:00Z","v":507757,"vw":70.180691},{"c":70.68,"h":70.75,"l":70.4195,"n":2120,"o":70.58,"t":"2025-04-29T04:00:00Z","v":183076,"vw":70.631037},{"c":69.53,"h":69.85,"l":69.32,"n":3216,"o":69.73,"t":"2025-04-30T04:00:00Z","v":252555,"vw":69.525111},{"c":69.91,"h":70.07,"l":69.53,"n":1477,"o":69.92,"t":"2025-05-01T04:00:00Z","v":141169,"vw":69.899107},{"c":70.54,"h":70.82,"l":70.07,"n":1975,"o":70.81,"t":"2025-05-02T04:00:00Z","v":200763,"vw":70.430545},{"c":71.05,"h":71.4768,"l":71.04,"n":1378,"o":71.28,"t":"2025-05-05T04:00:00Z","v":76636,"vw":71.223051},{"c":69.53,"h":70.14,"l":69.53,"n":3075,"o":69.8,"t":"2025-05-06T04:00:00Z","v":272703,"vw":69.933289},{"c":69.04,"h":70.04,"l":69.04,"n":2655,"o":70.02,"t":"2025-05-07T04:00:00Z","v":243803,"vw":69.500837},{"c":67.05,"h":68.18,"l":66.2405,"n":7690,"o":68.01,"t":"2025-05-08T04:00:00Z","v":905676,"vw":67.113981},{"c":68.74,"h":69.36,"l":68.32,"n":4210,"o":68.91,"t":"2025-05-09T04:00:00Z","v":239213,"vw":68.583705},{"c":71.4,"h":71.5,"l":70.8499,"n":4328,"o":71.07,"t":"2025-05-12T04:00:00Z","v":495485,"vw":71.270083},{"c":72.28,"h":72.54,"l":71.48,"n":4205,"o":71.48,"t":"2025-05-13T04:00:00Z","v":920737,"vw":72.25985},{"c":72.18,"h":72.8,"l":72.08,"n":1307,"o":72.51,"t":"2025-05-14T04:00:00Z","v":134498,"vw":72.266861},{"c":73.27,"h":73.3768,"l":72.8129,"n":1104,"o":72.94,"t":"2025-05-15T04:00:00Z","v":65403,"vw":73.121815},{"c":73.4,"h":73.72,"l":73.02,"n":2129,"o":73.12,"t":"2025-05-16T04:00:00Z","v":218907,"vw":73.429458},{"c":74.32,"h":74.33,"l":73.7659,"n":1158,"o":73.77,"t":"2025-05-19T04:00:00Z","v":97190,"vw":74.089432},{"c":73.11,"h":73.46,"l":73,"n":2437,"o":73.46,"t":"2025-05-20T04:00:00Z","v":261333,"vw":73.17023},{"c":72.99,"h":73.4799,"l":72.63,"n":2303,"o":73.26,"t":"2025-05-21T04:00:00Z","v":269744,"vw":72.803061},{"c":72.59,"h":72.97,"l":72.49,"n":1429,"o":72.97,"t":"2025-05-22T04:00:00Z","v":152099,"vw":72.707962},{"c":73.89,"h":73.9799,"l":73.0307,"n":1056,"o":73.19,"t":"2025-05-23T04:00:00Z","v":83490,"vw":73.55804},{"c":74.25,"h":74.3,"l":73.91,"n":1348,"o":74.3,"t":"2025-05-27T04:00:00Z","v":84001,"vw":74.132069},{"c":74.2,"h":74.3503,"l":74,"n":1105,"o":74.16,"t":"2025-05-28T04:00:00Z","v":71041,"vw":74.096722},{"c":74.72,"h":74.77,"l":74.1492,"n":1009,"o":74.58,"t":"2025-05-29T04:00:00Z","v":61496,"vw":74.466573},{"c":74.64,"h":74.69,"l":74.07,"n":1116,"o":74.53,"t":"2025-05-30T04:00:00Z","v":92197,"vw":74.489567},{"c":75.2,"h":75.3,"l":74.65,"n":1612,"o":74.75,"t":"2025-06-02T04:00:00Z","v":84693,"vw":75.046329},{"c":74.52,"h":74.77,"l":74.46,"n":1315,"o":74.69,"t":"2025-06-03T04:00:00Z","v":91191,"vw":74.605882},{"c":74.44,"h":74.9699,"l":74.44,"n":2474,"o":74.7,"t":"2025-06-04T04:00:00Z","v":244479,"vw":74.598312},{"c":74.92,"h":75.22,"l":74.78,"n":972,"o":75,"t":"2025-06-05T04:00:00Z","v":50613,"vw":75.013903},{"c":75.8,"h":75.8,"l":75.3,"n":1229,"o":75.4,"t":"2025-06-06T04:00:00Z","v":304549,"vw":75.37947},{"c":76.57,"h":76.6299,"l":76,"n":1745,"o":76.32,"t":"2025-06-09T04:00:00Z","v":328948,"vw":76.417152},{"c":76.65,"h":76.95,"l":76.5,"n":1028,"o":76.63,"t":"2025-06-10T04:00:00Z","v":73328,"vw":76.66365},{"c":76.86,"h":76.9684,"l":76.56,"n":1215,"o":76.76,"t":"2025-06-11T04:00:00Z","v":57804,"vw":76.760266},{"c":75.66,"h":76.06,"l":75.59,"n":2441,"o":75.71,"t":"2025-06-12T04:00:00Z","v":143191,"vw":75.759036},{"c":74.69,"h":75.36,"l":74.54,"n":2551,"o":74.75,"t":"2025-06-13T04:00:00Z","v":235935,"vw":74.960643},{"c":75.15,"h":75.82,"l":74.76,"n":1650,"o":75.01,"t":"2025-06-16T04:00:00Z","v":126598,"vw":75.4081},{"c":74.1,"h":74.86,"l":74.1,"n":1542,"o":74.56,"t":"2025-06-17T04:00:00Z","v":83621,"vw":74.478243},{"c":74.2,"h":74.58,"l":74,"n":1088,"o":74.35,"t":"2025-06-18T04:00:00Z","v":61650,"vw":74.348612},{"c":73.25,"h":73.86,"l":73.25,"n":1595,"o":73.62,"t":"2025-06-20T04:00:00Z","v":117823,"vw":73.550511},{"c":74.21,"h":74.34,"l":73.681,"n":2888,"o":73.78,"t":"2025-06-23T04:00:00Z","v":336185,"vw":74.045405},{"c":75.085,"h":75.27,"l":74.45,"n":1332,"o":74.83,"t":"2025-06-24T04:00:00Z","v":70720,"vw":74.887681},{"c":75.94,"h":76.1348,"l":75.22,"n":1862,"o":75.49,"t":"2025-06-25T04:00:00Z","v":170939,"vw":75.820915},{"c":76.17,"h":76.6,"l":76.1086,"n":2324,"o":76.14,"t":"2025-06-26T04:00:00Z","v":238214,"vw":76.351388},{"c":76.87,"h":77.0899,"l":76.56,"n":1962,"o":76.56,"t":"2025-06-27T04:00:00Z","v":249310,"vw":76.953519},{"c":77.18,"h":77.18,"l":76.7,"n":1084,"o":76.98,"t":"2025-06-30T04:00:00Z","v":59601,"vw":76.938203},{"c":76.95,"h":77.25,"l":76.61,"n":992,"o":76.96,"t":"2025-07-01T04:00:00Z","v":115452,"vw":76.875462},{"c":76.66,"h":76.97,"l":76.5,"n":1180,"o":76.61,"t":"2025-07-02T04:00:00Z","v":59763,"vw":76.705028},{"c":77.49,"h":77.5,"l":77.049,"n":1477,"o":77.15,"t":"2025-07-03T04:00:00Z","v":145394,"vw":77.335141},{"c":76.64,"h":77.0869,"l":76.2701,"n":1212,"o":76.6,"t":"2025-07-07T04:00:00Z","v":85942,"vw":76.559123},{"c":76.99,"h":76.99,"l":76.43,"n":847,"o":76.62,"t":"2025-07-08T04:00:00Z","v":53176,"vw":76.606796},{"c":77.14,"h":77.27,"l":76.82,"n":1691,"o":76.91,"t":"2025-07-09T04:00:00Z","v":129472,"vw":77.109831},{"c":76.94,"h":77.23,"l":76.8205,"n":2024,"o":76.91,"t":"2025-07-10T04:00:00Z","v":153049,"vw":77.07834},{"c":76.52,"h":76.96,"l":76.05,"n":4640,"o":76.65,"t":"2025-07-11T04:00:00Z","v":546647,"vw":76.44963},{"c":77.43,"h":77.57,"l":76.6,"n":4084,"o":76.6,"t":"2025-07-14T04:00:00Z","v":433697,"vw":77.352276},{"c":77.31,"h":77.91,"l":77.31,"n":5035,"o":77.77,"t":"2025-07-15T04:00:00Z","v":562244,"vw":77.712747},{"c":78.29,"h":78.535,"l":77.49,"n":3895,"o":77.62,"t":"2025-07-16T04:00:00Z","v":450470,"vw":78.133731},{"c":77.87,"h":78.0786,"l":77.6986,"n":1660,"o":77.87,"t":"2025-07-17T04:00:00Z","v":156736,"vw":77.88941},{"c":76.9,"h":77.515,"l":76.8784,"n":1423,"o":77.21,"t":"2025-07-18T04:00:00Z","v":85756,"vw":77.156092},{"c":77.24,"h":77.5,"l":76.93,"n":2287,"o":77.17,"t":"2025-07-21T04:00:00Z","v":233011,"vw":77.345877},{"c":76.71,"h":76.99,"l":76.61,"n":2887,"o":76.91,"t":"2025-07-22T04:00:00Z","v":331820,"vw":76.802019},{"c":76.69,"h":76.93,"l":76.6575,"n":1246,"o":76.89,"t":"2025-07-23T04:00:00Z","v":84168,"vw":76.813441},{"c":75.75,"h":76.61,"l":75.7,"n":1900,"o":76.49,"t":"2025-07-24T04:00:00Z","v":133057,"vw":76.013994},{"c":75.08,"h":75.1022,"l":74.56,"n":1622,"o":75.02,"t":"2025-07-25T04:00:00Z","v":139852,"vw":74.874632},{"c":74.06,"h":74.6,"l":73.95,"n":1749,"o":74.34,"t":"2025-07-28T04:00:00Z","v":151092,"vw":74.13677},{"c":74.65,"h":74.78,"l":74.4,"n":1153,"o":74.66,"t":"2025-07-29T04:00:00Z","v":139497,"vw":74.636646},{"c":73.48,"h":74.04,"l":73.45,"n":3306,"o":73.97,"t":"2025-07-30T04:00:00Z","v":347612,"vw":73.650294},{"c":73.28,"h":73.56,"l":73.1401,"n":2067,"o":73.49,"t":"2025-07-31T04:00:00Z","v":196170,"vw":73.326382},{"c":73.02,"h":73.365,"l":72.7733,"n":2111,"o":73.02,"t":"2025-08-01T04:00:00Z","v":264150,"vw":73.036804},{"c":72.62,"h":73.41,"l":72.4307,"n":2381,"o":73.37,"t":"2025-08-04T04:00:00Z","v":249713,"vw":72.706751},{"c":72.55,"h":72.93,"l":72.5,"n":1320,"o":72.62,"t":"2025-08-05T04:00:00Z","v":107403,"vw":72.643044},{"c":72,"h":72.4148,"l":71.73,"n":2133,"o":72.32,"t":"2025-08-06T04:00:00Z","v":155910,"vw":71.942483},{"c":72.47,"h":72.7916,"l":72.34,"n":943,"o":72.59,"t":"2025-08-07T04:00:00Z","v":76501,"vw":72.479245},{"c":71.72,"h":72.01,"l":71.59,"n":1532,"o":71.86,"t":"2025-08-08T04:00:00Z","v":95891,"vw":71.789822},{"c":71.89,"h":72.15,"l":71.78,"n":1487,"o":71.84,"t":"2025-08-11T04:00:00Z","v":279573,"vw":72.06568},{"c":72.32,"h":72.44,"l":71.955,"n":1494,"o":72.08,"t":"2025-08-12T04:00:00Z","v":118161,"vw":72.268974},{"c":72.79,"h":72.945,"l":72.38,"n":1569,"o":72.38,"t":"2025-08-13T04:00:00Z","v":220541,"vw":72.794141},{"c":72.03,"h":72.4,"l":71.943,"n":1285,"o":72.12,"t":"2025-08-14T04:00:00Z","v":93951,"vw":72.184189},{"c":72.65,"h":72.78,"l":72.4133,"n":1669,"o":72.67,"t":"2025-08-15T04:00:00Z","v":137268,"vw":72.625335},{"c":74.12,"h":74.29,"l":73.5,"n":11122,"o":73.53,"t":"2025-08-18T04:00:00Z","v":1074491,"vw":74.075601},{"c":74.79,"h":74.8,"l":74.42,"n":3516,"o":74.46,"t":"2025-08-19T04:00:00Z","v":303618,"vw":74.718514},{"c":74.76,"h":75.175,"l":74.69,"n":2622,"o":74.72,"t":"2025-08-20T04:00:00Z","v":256024,"vw":74.827173},{"c":74.51,"h":74.69,"l":74.26,"n":1818,"o":74.69,"t":"2025-08-21T04:00:00Z","v":166029,"vw":74.430402},{"c":74.84,"h":74.89,"l":74.21,"n":1589,"o":74.31,"t":"2025-08-22T04:00:00Z","v":139343,"vw":74.698993},{"c":73.84,"h":74.4,"l":73.84,"n":1557,"o":74.11,"t":"2025-08-25T04:00:00Z","v":114467,"vw":74.157986},{"c":72.98,"h":73.002,"l":72.76,"n":2338,"o":72.99,"t":"2025-08-26T04:00:00Z","v":179063,"vw":72.905329},{"c":73.28,"h":73.32,"l":72.52,"n":2660,"o":72.62,"t":"2025-08-27T04:00:00Z","v":214492,"vw":73.057466},{"c":72.73,"h":72.97,"l":72.67,"n":1499,"o":72.95,"t":"2025-08-28T04:00:00Z","v":122626,"vw":72.829244},{"c":71.89,"h":72.2329,"l":71.62,"n":2904,"o":72.14,"t":"2025-08-29T04:00:00Z","v":262980,"vw":71.821361},{"c":73.26,"h":73.28,"l":72.4101,"n":1988,"o":72.54,"t":"2025-09-02T04:00:00Z","v":140240,"vw":72.880469},{"c":73.57,"h":73.88,"l":73.47,"n":1562,"o":73.6,"t":"2025-09-03T04:00:00Z","v":88743,"vw":73.62442},{"c":73.28,"h":73.47,"l":72.91,"n":1708,"o":73.05,"t":"2025-09-04T04:00:00Z","v":117065,"vw":73.100975},{"c":72.8,"h":73.44,"l":72.78,"n":1021,"o":73.35,"t":"2025-09-05T04:00:00Z","v":60885,"vw":73.027705},{"c":73.49,"h":73.75,"l":73.11,"n":1749,"o":73.11,"t":"2025-09-08T04:00:00Z","v":115779,"vw":73.541713},{"c":73.04,"h":73.5799,"l":73.04,"n":956,"o":73.48,"t":"2025-09-09T04:00:00Z","v":63788,"vw":73.29974},{"c":74.18,"h":74.4505,"l":73.66,"n":1461,"o":73.66,"t":"2025-09-10T04:00:00Z","v":106314,"vw":74.210888},{"c":74.05,"h":74.3,"l":73.7868,"n":891,"o":73.89,"t":"2025-09-11T04:00:00Z","v":34031,"vw":74.075995},{"c":73.67,"h":74.08,"l":73.66,"n":1015,"o":74.08,"t":"2025-09-12T04:00:00Z","v":48592,"vw":73.764364},{"c":74.35,"h":74.49,"l":74.16,"n":1375,"o":74.2,"t":"2025-09-15T04:00:00Z","v":132016,"vw":74.262461},{"c":74.78,"h":74.9999,"l":74.54,"n":1517,"o":74.94,"t":"2025-09-16T04:00:00Z","v":175903,"vw":74.696384},{"c":75.2,"h":75.65,"l":74.91,"n":2485,"o":74.91,"t":"2025-09-17T04:00:00Z","v":164449,"vw":75.32149},{"c":74.4,"h":75.13,"l":74.3,"n":2481,"o":74.9,"t":"2025-09-18T04:00:00Z","v":243052,"vw":74.701286},{"c":75.21,"h":75.21,"l":74.66,"n":947,"o":74.66,"t":"2025-09-19T04:00:00Z","v":66615,"vw":75.000739},{"c":73.92,"h":74.53,"l":73.83,"n":4188,"o":74.49,"t":"2025-09-22T04:00:00Z","v":582362,"vw":74.125092},{"c":73.31,"h":73.48,"l":73.0201,"n":2161,"o":73.48,"t":"2025-09-23T04:00:00Z","v":223824,"vw":73.295872},{"c":72.77,"h":73,"l":72.6064,"n":2738,"o":73,"t":"2025-09-24T04:00:00Z","v":247787,"vw":72.846238},{"c":72.48,"h":72.68,"l":72.21,"n":1660,"o":72.21,"t":"2025-09-25T04:00:00Z","v":161022,"vw":72.470405},{"c":71.7,"h":72,"l":71.5115,"n":1961,"o":71.6,"t":"2025-09-26T04:00:00Z","v":156376,"vw":71.815234},{"c":71.98,"h":72.11,"l":71.62,"n":1679,"o":71.62,"t":"2025-09-29T04:00:00Z","v":118976,"vw":71.870884},{"c":71.72,"h":71.95,"l":71.58,"n":1358,"o":71.58,"t":"2025-09-30T04:00:00Z","v":126005,"vw":71.742244},{"c":72.68,"h":72.8,"l":72.25,"n":1376,"o":72.25,"t":"2025-10-01T04:00:00Z","v":87001,"vw":72.507747},{"c":72.4,"h":72.66,"l":72,"n":1773,"o":72.41,"t":"2025-10-02T04:00:00Z","v":135035,"vw":72.387513},{"c":72.78,"h":73,"l":72.65,"n":1423,"o":72.78,"t":"2025-10-03T04:00:00Z","v":81181,"vw":72.857307},{"c":72.68,"h":72.99,"l":72.5,"n":1101,"o":72.99,"t":"2025-10-06T04:00:00Z","v":75956,"vw":72.743794},{"c":73.29,"h":73.29,"l":72.7675,"n":2313,"o":72.86,"t":"2025-10-07T04:00:00Z","v":148841,"vw":73.038905},{"c":72.84,"h":73,"l":72.62,"n":1698,"o":72.81,"t":"2025-10-08T04:00:00Z","v":152154,"vw":72.795794},{"c":72.72,"h":73.18,"l":72.5701,"n":1815,"o":72.95,"t":"2025-10-09T04:00:00Z","v":115711,"vw":72.830651},{"c":72.61,"h":73.75,"l":72.43,"n":2462,"o":73.59,"t":"2025-10-10T04:00:00Z","v":223401,"vw":72.720135},{"c":72.87,"h":73.2,"l":72.67,"n":2500,"o":72.93,"t":"2025-10-13T04:00:00Z","v":540961,"vw":72.874832},{"c":72.43,"h":72.8,"l":72.11,"n":1830,"o":72.35,"t":"2025-10-14T04:00:00Z","v":218863,"vw":72.382343},{"c":73.85,"h":73.861,"l":73.28,"n":1984,"o":73.4,"t":"2025-10-15T04:00:00Z","v":152254,"vw":73.61076},{"c":73.98,"h":74.32,"l":73.81,"n":2125,"o":73.92,"t":"2025-10-16T04:00:00Z","v":152423,"vw":74.072958},{"c":74.34,"h":74.44,"l":73.79,"n":1569,"o":73.98,"t":"2025-10-17T04:00:00Z","v":94828,"vw":74.184838},{"c":74.76,"h":74.87,"l":74.25,"n":4207,"o":74.25,"t":"2025-10-20T04:00:00Z","v":579480,"vw":74.719129},{"c":74.28,"h":74.9,"l":74.28,"n":1265,"o":74.53,"t":"2025-10-21T04:00:00Z","v":76531,"vw":74.583437},{"c":75.73,"h":75.94,"l":75.18,"n":3048,"o":75.48,"t":"2025-10-22T04:00:00Z","v":246898,"vw":75.726114},{"c":74.5,"h":74.81,"l":74.35,"n":2226,"o":74.81,"t":"2025-10-23T04:00:00Z","v":246412,"vw":74.546379},{"c":74.46,"h":74.77,"l":74.39,"n":1232,"o":74.71,"t":"2025-10-24T04:00:00Z","v":89229,"vw":74.501822},{"c":74.7,"h":74.89,"l":74.61,"n":1791,"o":74.73,"t":"2025-10-27T04:00:00Z","v":179067,"vw":74.724405},{"c":74.53,"h":74.7,"l":74.36,"n":2864,"o":74.65,"t":"2025-10-28T04:00:00Z","v":261023,"vw":74.540203},{"c":74.36,"h":74.88,"l":74.07,"n":1222,"o":74.88,"t":"2025-10-29T04:00:00Z","v":80598,"vw":74.501752},{"c":74.15,"h":74.37,"l":73.91,"n":1839,"o":74.27,"t":"2025-10-30T04:00:00Z","v":211038,"vw":74.096911},{"c":73.7,"h":73.89,"l":73.51,"n":1592,"o":73.89,"t":"2025-10-31T04:00:00Z","v":133093,"vw":73.658063},{"c":74.31,"h":74.36,"l":73.81,"n":859,"o":74,"t":"2025-11-03T05:00:00Z","v":41394,"vw":74.183762},{"c":73.69,"h":74.04,"l":73.52,"n":1490,"o":73.75,"t":"2025-11-04T05:00:00Z","v":111049,"vw":73.792298},{"c":74.13,"h":74.28,"l":73.6601,"n":753,"o":73.69,"t":"2025-11-05T05:00:00Z","v":30901,"vw":73.995545},{"c":72.66,"h":73.229,"l":72.36,"n":2913,"o":73.16,"t":"2025-11-06T05:00:00Z","v":250787,"vw":72.665292},{"c":72.78,"h":72.94,"l":72.37,"n":1338,"o":72.66,"t":"2025-11-07T05:00:00Z","v":99435,"vw":72.627535},{"c":73.17,"h":73.42,"l":72.95,"n":724,"o":72.98,"t":"2025-11-10T05:00:00Z","v":36370,"vw":73.170855},{"c":74.07,"h":74.16,"l":73.39,"n":920,"o":73.39,"t":"2025-11-11T05:00:00Z","v":91189,"vw":74.03003},{"c":73.73,"h":73.9,"l":73.64,"n":534,"o":73.68,"t":"2025-11-12T05:00:00Z","v":29755,"vw":73.784549},{"c":73.11,"h":73.56,"l":72.71,"n":1622,"o":73.53,"t":"2025-11-13T05:00:00Z","v":145722,"vw":73.003318},{"c":73.43,"h":73.84,"l":73.07,"n":1387,"o":73.22,"t":"2025-11-14T05:00:00Z","v":107201,"vw":73.462818},{"c":73.86,"h":74.17,"l":73.62,"n":1214,"o":73.68,"t":"2025-11-17T05:00:00Z","v":67173,"vw":73.931701},{"c":73.28,"h":73.57,"l":73.0531,"n":1284,"o":73.175,"t":"2025-11-18T05:00:00Z","v":165976,"vw":73.41508},{"c":73.38,"h":73.68,"l":73.31,"n":1007,"o":73.31,"t":"2025-11-19T05:00:00Z","v":57599,"vw":73.390717},{"c":72.8,"h":73.63,"l":72.74,"n":1401,"o":73.49,"t":"2025-11-20T05:00:00Z","v":101747,"vw":73.053917},{"c":71.59,"h":71.82,"l":71.25,"n":1650,"o":71.66,"t":"2025-11-21T05:00:00Z","v":114752,"vw":71.56924},{"c":71.99,"h":72.19,"l":71.71,"n":1428,"o":71.73,"t":"2025-11-24T05:00:00Z","v":121297,"vw":71.902211},{"c":72.09,"h":72.41,"l":71.73,"n":1155,"o":71.73,"t":"2025-11-25T05:00:00Z","v":59414,"vw":72.089466},{"c":72.95,"h":73.03,"l":72.46,"n":1075,"o":72.71,"t":"2025-11-26T05:00:00Z","v":98987,"vw":72.817105},{"c":72.76,"h":73.195,"l":72.34,"n":2080,"o":72.75,"t":"2025-11-28T05:00:00Z","v":254503,"vw":72.752266},{"c":72.19,"h":72.66,"l":72.19,"n":1227,"o":72.47,"t":"2025-12-01T05:00:00Z","v":64538,"vw":72.428071},{"c":71.455,"h":71.92,"l":71.16,"n":2419,"o":71.92,"t":"2025-12-02T05:00:00Z","v":228747,"vw":71.498417},{"c":70.6,"h":71.17,"l":70.42,"n":3835,"o":71.08,"t":"2025-12-03T05:00:00Z","v":418853,"vw":70.635153},{"c":70.83,"h":71.0999,"l":70.74,"n":1183,"o":70.81,"t":"2025-12-04T05:00:00Z","v":77746,"vw":70.879435},{"c":70.56,"h":70.83,"l":70.5,"n":1579,"o":70.83,"t":"2025-12-05T05:00:00Z","v":135197,"vw":70.641691},{"c":68.99,"h":69.51,"l":68.93,"n":2407,"o":69.51,"t":"2025-12-08T05:00:00Z","v":133838,"vw":69.176112},{"c":70.26,"h":70.315,"l":69.9,"n":1235,"o":70.14,"t":"2025-12-09T05:00:00Z","v":113441,"vw":70.140588},{"c":69.96,"h":70.24,"l":69.75,"n":1419,"o":69.86,"t":"2025-12-10T05:00:00Z","v":144974,"vw":69.912658},{"c":70.38,"h":70.6,"l":69.66,"n":1323,"o":69.66,"t":"2025-12-11T05:00:00Z","v":106630,"vw":70.369265},{"c":69.54,"h":70.1231,"l":69.51,"n":913,"o":69.96,"t":"2025-12-12T05:00:00Z","v":64498,"vw":69.831756},{"c":69.99,"h":70.24,"l":69.83,"n":1129,"o":70.01,"t":"2025-12-15T05:00:00Z","v":86223,"vw":69.990549},{"c":67.99,"h":68.1693,"l":67.82,"n":1090,"o":68.06,"t":"2025-12-16T05:00:00Z","v":55364,"vw":67.994179},{"c":67.71,"h":68.25,"l":67.67,"n":1106,"o":67.99,"t":"2025-12-17T05:00:00Z","v":79441,"vw":67.814897},{"c":68.36,"h":68.55,"l":68.09,"n":803,"o":68.37,"t":"2025-12-18T05:00:00Z","v":73953,"vw":68.351012},{"c":69.84,"h":69.95,"l":68.83,"n":2155,"o":69.37,"t":"2025-12-19T05:00:00Z","v":183823,"vw":69.308373},{"c":69.76,"h":70,"l":69.42,"n":1489,"o":70,"t":"2025-12-22T05:00:00Z","v":86146,"vw":69.844612},{"c":70.46,"h":70.46,"l":69.6159,"n":867,"o":69.74,"t":"2025-12-23T05:00:00Z","v":50873,"vw":70.04921},{"c":69.54,"h":69.8925,"l":69.44,"n":1599,"o":69.77,"t":"2025-12-24T05:00:00Z","v":113651,"vw":69.628483},{"c":69.2,"h":69.5256,"l":69.08,"n":1783,"o":69.5,"t":"2025-12-26T05:00:00Z","v":92214,"vw":69.244977},{"c":68.765,"h":68.89,"l":68.5901,"n":1412,"o":68.89,"t":"2025-12-29T05:00:00Z","v":62514,"vw":68.751745},{"c":69.02,"h":69.23,"l":68.62,"n":927,"o":68.72,"t":"2025-12-30T05:00:00Z","v":60648,"vw":69.005494},{"c":69.91,"h":69.91,"l":69.46,"n":1209,"o":69.58,"t":"2025-12-31T05:00:00Z","v":60334,"vw":69.683221},{"c":70.01,"h":70.37,"l":69.9501,"n":1885,"o":70.03,"t":"2026-01-02T05:00:00Z","v":103138,"vw":70.120976},{"c":70.62,"h":70.63,"l":69.6601,"n":2606,"o":69.95,"t":"2026-01-05T05:00:00Z","v":304501,"vw":70.356104},{"c":69.76,"h":70.315,"l":69.7001,"n":2066,"o":69.96,"t":"2026-01-06T05:00:00Z","v":191957,"vw":69.863118},{"c":70.19,"h":70.34,"l":69.86,"n":912,"o":70.15,"t":"2026-01-07T05:00:00Z","v":52267,"vw":70.157519},{"c":69.13,"h":69.29,"l":68.8,"n":980,"o":69.01,"t":"2026-01-08T05:00:00Z","v":43155,"vw":69.054525},{"c":68.31,"h":68.45,"l":67.9,"n":1978,"o":68.37,"t":"2026-01-09T05:00:00Z","v":127701,"vw":68.067283},{"c":68,"h":68.12,"l":67.62,"n":1343,"o":67.87,"t":"2026-01-12T05:00:00Z","v":68780,"vw":67.983441},{"c":67.69,"h":68.02,"l":67.59,"n":1054,"o":68.02,"t":"2026-01-13T05:00:00Z","v":70195,"vw":67.77278},{"c":67.9,"h":68.26,"l":67.71,"n":755,"o":67.71,"t":"2026-01-14T05:00:00Z","v":144408,"vw":67.944759},{"c":67.98,"h":68.28,"l":67.78,"n":1036,"o":68,"t":"2026-01-15T05:00:00Z","v":64108,"vw":68.036773},{"c":67.54,"h":67.78,"l":67.48,"n":880,"o":67.5,"t":"2026-01-16T05:00:00Z","v":57523,"vw":67.607503},{"c":65.4,"h":65.99,"l":65.4,"n":4416,"o":65.71,"t":"2026-01-20T05:00:00Z","v":449164,"vw":65.718834},{"c":65.03,"h":65.22,"l":64.75,"n":2684,"o":64.96,"t":"2026-01-21T05:00:00Z","v":329794,"vw":64.920282},{"c":65.53,"h":65.6995,"l":65.38,"n":1771,"o":65.39,"t":"2026-01-22T05:00:00Z","v":181803,"vw":65.546609},{"c":64.23,"h":64.52,"l":63.96,"n":3358,"o":64.25,"t":"2026-01-23T05:00:00Z","v":246575,"vw":64.223603},{"c":64.94,"h":65.0399,"l":64.3601,"n":1802,"o":64.49,"t":"2026-01-26T05:00:00Z","v":123665,"vw":64.80854},{"c":64.82,"h":65.11,"l":64.8,"n":1409,"o":64.99,"t":"2026-01-27T05:00:00Z","v":114406,"vw":64.914079},{"c":65.08,"h":65.289,"l":64.75,"n":2907,"o":65.21,"t":"2026-01-28T05:00:00Z","v":340680,"vw":65.078227},{"c":65.07,"h":65.21,"l":64.38,"n":2260,"o":65.21,"t":"2026-01-29T05:00:00Z","v":139197,"vw":64.769775},{"c":65.86,"h":66.02,"l":65.4,"n":1396,"o":65.98,"t":"2026-01-30T05:00:00Z","v":110065,"vw":65.596327},{"c":68.11,"h":68.45,"l":65,"n":5282,"o":65.06,"t":"2026-02-02T05:00:00Z","v":834121,"vw":67.640622},{"c":67.89,"h":68.5,"l":67.51,"n":2575,"o":68.5,"t":"2026-02-03T05:00:00Z","v":215174,"vw":67.961445},{"c":68.2,"h":68.29,"l":67.84,"n":2260,"o":68.25,"t":"2026-02-04T05:00:00Z","v":129155,"vw":68.0466},{"c":67.05,"h":67.7,"l":67,"n":1059,"o":67.49,"t":"2026-02-05T05:00:00Z","v":93828,"vw":67.325541},{"c":67.39,"h":67.4999,"l":66.88,"n":1320,"o":67,"t":"2026-02-06T05:00:00Z","v":82485,"vw":67.250921},{"c":68.6,"h":68.7746,"l":68.1,"n":1542,"o":68.1,"t":"2026-02-09T05:00:00Z","v":104788,"vw":68.548642},{"c":69.19,"h":69.28,"l":68.57,"n":1571,"o":68.79,"t":"2026-02-10T05:00:00Z","v":127511,"vw":68.935008},{"c":68.83,"h":68.9999,"l":68.35,"n":1452,"o":68.67,"t":"2026-02-11T05:00:00Z","v":181837,"vw":68.730651},{"c":68.15,"h":68.82,"l":68.11,"n":1962,"o":68.28,"t":"2026-02-12T05:00:00Z","v":337347,"vw":68.376948},{"c":67.64,"h":67.98,"l":67.3501,"n":1621,"o":67.79,"t":"2026-02-13T05:00:00Z","v":106070,"vw":67.642088},{"c":68.05,"h":68.1599,"l":67.62,"n":1067,"o":67.74,"t":"2026-02-17T05:00:00Z","v":38274,"vw":67.836714},{"c":67.9,"h":68.1939,"l":67.671,"n":621,"o":67.94,"t":"2026-02-18T05:00:00Z","v":91322,"vw":68.030796},{"c":66.72,"h":67.06,"l":66.55,"n":1885,"o":66.99,"t":"2026-02-19T05:00:00Z","v":153772,"vw":66.76347},{"c":68.47,"h":68.47,"l":67.04,"n":1355,"o":67.17,"t":"2026-02-20T05:00:00Z","v":88240,"vw":67.970482},{"c":66.93,"h":67.7,"l":66.8501,"n":1606,"o":67.45,"t":"2026-02-23T05:00:00Z","v":57589,"vw":67.123551},{"c":67.18,"h":67.49,"l":66.91,"n":1451,"o":67.1,"t":"2026-02-24T05:00:00Z","v":76887,"vw":67.236397},{"c":67.41,"h":67.545,"l":67.0001,"n":965,"o":67.49,"t":"2026-02-25T05:00:00Z","v":62498,"vw":67.327548},{"c":66.73,"h":67.52,"l":66.64,"n":1127,"o":67.5,"t":"2026-02-26T05:00:00Z","v":92249,"vw":66.911502},{"c":66.48,"h":66.74,"l":66.21,"n":2307,"o":66.535,"t":"2026-02-27T05:00:00Z","v":264761,"vw":66.569508},{"c":64.7,"h":65.28,"l":64.66,"n":2370,"o":64.7,"t":"2026-03-02T05:00:00Z","v":156754,"vw":65.003868},{"c":63.49,"h":63.69,"l":62.05,"n":2760,"o":63.1,"t":"2026-03-03T05:00:00Z","v":221671,"vw":62.870398},{"c":63.82,"h":63.99,"l":63.15,"n":1239,"o":63.61,"t":"2026-03-04T05:00:00Z","v":152850,"vw":63.646848},{"c":63.7,"h":63.92,"l":62.73,"n":2153,"o":63.85,"t":"2026-03-05T05:00:00Z","v":154701,"vw":63.305047},{"c":63.62,"h":63.89,"l":63.17,"n":1269,"o":63.57,"t":"2026-03-06T05:00:00Z","v":86197,"vw":63.577897},{"c":63.32,"h":63.645,"l":62.08,"n":1714,"o":62.325,"t":"2026-03-09T04:00:00Z","v":185354,"vw":62.921799},{"c":63.49,"h":64.2536,"l":63.43,"n":1674,"o":63.65,"t":"2026-03-10T04:00:00Z","v":114691,"vw":63.740089},{"c":63.38,"h":63.8499,"l":63.19,"n":1644,"o":63.74,"t":"2026-03-11T04:00:00Z","v":199822,"vw":63.448729},{"c":62.44,"h":63.25,"l":62.22,"n":3145,"o":63.19,"t":"2026-03-12T04:00:00Z","v":364886,"vw":62.564012},{"c":61.58,"h":62.35,"l":61.5,"n":3629,"o":61.985,"t":"2026-03-13T04:00:00Z","v":341454,"vw":62.07599},{"c":61.97,"h":62.17,"l":61.595,"n":4984,"o":61.69,"t":"2026-03-16T04:00:00Z","v":484505,"vw":61.896718},{"c":61.62,"h":62.28,"l":61.5601,"n":1423,"o":62.11,"t":"2026-03-17T04:00:00Z","v":127564,"vw":61.978684},{"c":61.13,"h":61.985,"l":61.08,"n":1571,"o":61.58,"t":"2026-03-18T04:00:00Z","v":121430,"vw":61.591438},{"c":61,"h":61.29,"l":60.51,"n":2470,"o":60.66,"t":"2026-03-19T04:00:00Z","v":274446,"vw":60.842494},{"c":59.49,"h":60.85,"l":59.27,"n":2214,"o":60.78,"t":"2026-03-20T04:00:00Z","v":149002,"vw":60.02346},{"c":61.1,"h":61.99,"l":60.4,"n":3971,"o":60.55,"t":"2026-03-23T04:00:00Z","v":496399,"vw":61.211271},{"c":59.14,"h":59.75,"l":58.82,"n":3257,"o":59.69,"t":"2026-03-24T04:00:00Z","v":432172,"vw":59.35191},{"c":60.83,"h":61.1175,"l":60.57,"n":2237,"o":60.84,"t":"2026-03-25T04:00:00Z","v":179744,"vw":60.776697},{"c":59.67,"h":60.75,"l":59.57,"n":1827,"o":60.3,"t":"2026-03-26T04:00:00Z","v":141574,"vw":60.136184},{"c":58.64,"h":59.21,"l":58.505,"n":2214,"o":59,"t":"2026-03-27T04:00:00Z","v":252263,"vw":58.89146},{"c":57.89,"h":58.4999,"l":57.7758,"n":1174,"o":58.16,"t":"2026-03-30T04:00:00Z","v":90413,"vw":58.06026},{"c":59.96,"h":60.2,"l":58.405,"n":2935,"o":58.41,"t":"2026-03-31T04:00:00Z","v":289355,"vw":58.912395},{"c":60.71,"h":60.92,"l":60.15,"n":2847,"o":60.26,"t":"2026-04-01T04:00:00Z","v":319924,"vw":60.582173},{"c":60.48,"h":60.99,"l":59.79,"n":1331,"o":59.81,"t":"2026-04-02T04:00:00Z","v":160099,"vw":60.344071},{"c":61.52,"h":61.695,"l":60.9401,"n":3449,"o":60.95,"t":"2026-04-06T04:00:00Z","v":279099,"vw":61.393287},{"c":61.23,"h":61.29,"l":60.7001,"n":1530,"o":61.28,"t":"2026-04-07T04:00:00Z","v":132752,"vw":60.99143},{"c":63.87,"h":64.83,"l":63.47,"n":2418,"o":64.16,"t":"2026-04-08T04:00:00Z","v":207144,"vw":63.954217},{"c":64.18,"h":64.4,"l":63.61,"n":1394,"o":64.07,"t":"2026-04-09T04:00:00Z","v":142405,"vw":64.171158},{"c":64.89,"h":65.11,"l":64.4,"n":2260,"o":64.62,"t":"2026-04-10T04:00:00Z","v":224814,"vw":64.794921},{"c":64.93,"h":65.34,"l":64.089,"n":1639,"o":64.3,"t":"2026-04-13T04:00:00Z","v":146236,"vw":64.635207},{"c":65.76,"h":65.96,"l":65.47,"n":1565,"o":65.64,"t":"2026-04-14T04:00:00Z","v":101842,"vw":65.734273},{"c":66.14,"h":66.2499,"l":65.5856,"n":1818,"o":65.85,"t":"2026-04-15T04:00:00Z","v":156623,"vw":65.896702},{"c":66.26,"h":66.5,"l":66.055,"n":605,"o":66.12,"t":"2026-04-16T04:00:00Z","v":35588,"vw":66.34094},{"c":68.36,"h":68.86,"l":67.79,"n":2413,"o":67.86,"t":"2026-04-17T04:00:00Z","v":259140,"vw":68.309021},{"c":67.09,"h":67.37,"l":66.7901,"n":941,"o":67.01,"t":"2026-04-20T04:00:00Z","v":80960,"vw":67.148031},{"c":66.21,"h":66.99,"l":66.21,"n":742,"o":66.99,"t":"2026-04-21T04:00:00Z","v":58748,"vw":66.718078},{"c":67.27,"h":67.38,"l":67,"n":771,"o":67.07,"t":"2026-04-22T04:00:00Z","v":26784,"vw":67.172592},{"c":66.63,"h":67.4299,"l":66.235,"n":2024,"o":66.95,"t":"2026-04-23T04:00:00Z","v":172973,"vw":66.887902},{"c":66.31,"h":66.665,"l":66,"n":1845,"o":66.34,"t":"2026-04-24T04:00:00Z","v":89932,"vw":66.352512},{"c":66.81,"h":67.09,"l":66.5,"n":6819,"o":67.04,"t":"2026-04-27T04:00:00Z","v":252296,"vw":66.746958},{"c":66.54,"h":66.54,"l":65.94,"n":4091,"o":65.94,"t":"2026-04-28T04:00:00Z","v":73581,"vw":66.210291},{"c":66,"h":66.36,"l":65.84,"n":3649,"o":66.195,"t":"2026-04-29T04:00:00Z","v":113209,"vw":66.040931},{"c":66.9,"h":67,"l":66.18,"n":3303,"o":66.2,"t":"2026-04-30T04:00:00Z","v":179091,"vw":66.598484},{"c":66.3,"h":67.12,"l":66.3,"n":3597,"o":66.59,"t":"2026-05-01T04:00:00Z","v":309728,"vw":66.763846},{"c":65.87,"h":66.75,"l":65.63,"n":2905,"o":66.24,"t":"2026-05-04T04:00:00Z","v":328425,"vw":66.193039},{"c":66.74,"h":66.94,"l":66.42,"n":1995,"o":66.62,"t":"2026-05-05T04:00:00Z","v":156953,"vw":66.792403},{"c":68.39,"h":68.46,"l":67.57,"n":1220,"o":67.57,"t":"2026-05-06T04:00:00Z","v":110896,"vw":68.125251},{"c":68.33,"h":69.1,"l":68.3,"n":1502,"o":68.74,"t":"2026-05-07T04:00:00Z","v":236109,"vw":68.690886},{"c":69.08,"h":69.1,"l":68.6,"n":1275,"o":68.77,"t":"2026-05-08T04:00:00Z","v":143345,"vw":68.849477},{"c":67.26,"h":68.08,"l":67.26,"n":1835,"o":67.98,"t":"2026-05-11T04:00:00Z","v":129072,"vw":67.532595},{"c":65.77,"h":65.99,"l":65.45,"n":1014,"o":65.86,"t":"2026-05-12T04:00:00Z","v":77934,"vw":65.69102},{"c":66.64,"h":66.915,"l":65.8601,"n":1121,"o":66.08,"t":"2026-05-13T04:00:00Z","v":76371,"vw":66.57215},{"c":66.61,"h":66.87,"l":66.42,"n":1338,"o":66.42,"t":"2026-05-14T04:00:00Z","v":90915,"vw":66.580705},{"c":66.24,"h":66.4399,"l":65.95,"n":908,"o":66.29,"t":"2026-05-15T04:00:00Z","v":50442,"vw":66.25497},{"c":65.11,"h":65.78,"l":64.71,"n":1586,"o":65.4,"t":"2026-05-18T04:00:00Z","v":123315,"vw":65.044234},{"c":65.06,"h":65.425,"l":64.8,"n":836,"o":65.1,"t":"2026-05-19T04:00:00Z","v":95805,"vw":65.004149},{"c":66.05,"h":66.5,"l":65.07,"n":1735,"o":65.09,"t":"2026-05-20T04:00:00Z","v":131267,"vw":66.11241},{"c":66.4,"h":66.815,"l":65.5797,"n":2219,"o":65.67,"t":"2026-05-21T04:00:00Z","v":89798,"vw":66.151214},{"c":66.44,"h":66.96,"l":66.44,"n":766,"o":66.88,"t":"2026-05-22T04:00:00Z","v":133777,"vw":66.601151},{"c":67.02,"h":67.465,"l":66.77,"n":821,"o":67.05,"t":"2026-05-26T04:00:00Z","v":52573,"vw":67.130403},{"c":67.24,"h":67.98,"l":67.03,"n":1346,"o":67.33,"t":"2026-05-27T04:00:00Z","v":577865,"vw":67.498191},{"c":67.43,"h":67.605,"l":66.45,"n":1135,"o":66.58,"t":"2026-05-28T04:00:00Z","v":88075,"vw":67.079954},{"c":67.18,"h":68.07,"l":67.05,"n":2141,"o":67.84,"t":"2026-05-29T04:00:00Z","v":210665,"vw":67.543894},{"c":66.54,"h":67.1,"l":66.1601,"n":909,"o":66.26,"t":"2026-06-01T04:00:00Z","v":229976,"vw":66.414948},{"c":66.8,"h":67.035,"l":66.58,"n":877,"o":66.76,"t":"2026-06-02T04:00:00Z","v":73384,"vw":66.747466},{"c":65.78,"h":66.51,"l":65.62,"n":4430,"o":66.5,"t":"2026-06-03T04:00:00Z","v":415149,"vw":65.885215},{"c":67.13,"h":67.2399,"l":66.91,"n":851,"o":67.02,"t":"2026-06-04T04:00:00Z","v":73313,"vw":67.030744},{"c":66.18,"h":67.15,"l":65.96,"n":1037,"o":67.15,"t":"2026-06-05T04:00:00Z","v":102256,"vw":66.444167},{"c":65.69,"h":66.1575,"l":65.67,"n":612,"o":66.04,"t":"2026-06-08T04:00:00Z","v":25882,"vw":65.885366},{"c":66.65,"h":67.04,"l":65.9972,"n":898,"o":66.95,"t":"2026-06-09T04:00:00Z","v":62002,"vw":66.607567},{"c":65.93,"h":66.6,"l":65.93,"n":1957,"o":66.18,"t":"2026-06-10T04:00:00Z","v":199288,"vw":66.292762},{"c":66.14,"h":66.4827,"l":65.07,"n":641,"o":65.59,"t":"2026-06-11T04:00:00Z","v":32457,"vw":65.732599},{"c":67.09,"h":67.45,"l":66.96,"n":958,"o":67.25,"t":"2026-06-12T04:00:00Z","v":246489,"vw":67.183592},{"c":68.89,"h":69,"l":68.43,"n":1194,"o":68.43,"t":"2026-06-15T04:00:00Z","v":116652,"vw":68.746869},{"c":68.69,"h":69.06,"l":68.63,"n":873,"o":68.73,"t":"2026-06-16T04:00:00Z","v":65990,"vw":68.823058},{"c":68.35,"h":69.5033,"l":68.2001,"n":789,"o":69.12,"t":"2026-06-17T04:00:00Z","v":64660,"vw":68.865215},{"c":69.43,"h":69.98,"l":69.43,"n":787,"o":69.65,"t":"2026-06-18T04:00:00Z","v":87078,"vw":69.671716},{"c":70.8,"h":70.85,"l":70.1,"n":2667,"o":70.1,"t":"2026-06-22T04:00:00Z","v":331826,"vw":70.514561},{"c":69.75,"h":70.01,"l":69.54,"n":745,"o":69.54,"t":"2026-06-23T04:00:00Z","v":53654,"vw":69.788712},{"c":70.2,"h":70.69,"l":69.91,"n":772,"o":70.29,"t":"2026-06-24T04:00:00Z","v":56525,"vw":70.239032},{"c":69.685,"h":70.02,"l":69.45,"n":887,"o":70,"t":"2026-06-25T04:00:00Z","v":129089,"vw":69.796094},{"c":70.14,"h":70.44,"l":69.56,"n":3765,"o":69.79,"t":"2026-06-26T04:00:00Z","v":1488166,"vw":70.076073},{"c":69.72,"h":69.97,"l":69.51,"n":1564,"o":69.55,"t":"2026-06-29T04:00:00Z","v":135164,"vw":69.83982},{"c":70.73,"h":70.78,"l":69.96,"n":1159,"o":69.96,"t":"2026-06-30T04:00:00Z","v":195383,"vw":70.528821},{"c":70.21,"h":70.51,"l":69.8625,"n":1203,"o":69.96,"t":"2026-07-01T04:00:00Z","v":142029,"vw":70.269079},{"c":70.81,"h":71.115,"l":70.47,"n":965,"o":70.65,"t":"2026-07-02T04:00:00Z","v":66441,"vw":70.906285},{"c":71.07,"h":71.2,"l":70.34,"n":1761,"o":70.71,"t":"2026-07-06T04:00:00Z","v":147109,"vw":70.830998},{"c":69.81,"h":70.4951,"l":69.8,"n":1614,"o":70.31,"t":"2026-07-07T04:00:00Z","v":152233,"vw":70.068428},{"c":69.11,"h":69.3,"l":68.512,"n":1372,"o":69.09,"t":"2026-07-08T04:00:00Z","v":106729,"vw":69.037027},{"c":70.27,"h":70.47,"l":69.86,"n":2005,"o":69.98,"t":"2026-07-09T04:00:00Z","v":347557,"vw":70.268997},{"c":70.98,"h":70.9999,"l":70.6,"n":870,"o":70.6,"t":"2026-07-10T04:00:00Z","v":65942,"vw":70.817878},{"c":70.12,"h":70.7,"l":70.03,"n":1360,"o":70.49,"t":"2026-07-13T04:00:00Z","v":125040,"vw":70.296237},{"c":69.94,"h":70.04,"l":69.4,"n":675,"o":69.85,"t":"2026-07-14T04:00:00Z","v":58998,"vw":69.784129},{"c":70.11,"h":70.36,"l":69.82,"n":779,"o":69.82,"t":"2026-07-15T04:00:00Z","v":55308,"vw":70.126057},{"c":69.85,"h":70.185,"l":69.69,"n":2977,"o":69.69,"t":"2026-07-16T04:00:00Z","v":283638,"vw":69.983597},{"c":69.7,"h":69.93,"l":69.435,"n":1454,"o":69.49,"t":"2026-07-17T04:00:00Z","v":103051,"vw":69.683535},{"c":69.47,"h":69.7,"l":69.2,"n":1589,"o":69.41,"t":"2026-07-20T04:00:00Z","v":85691,"vw":69.418491},{"c":69.47,"h":69.87,"l":69.44,"n":868,"o":69.68,"t":"2026-07-21T04:00:00Z","v":61986,"vw":69.587496},{"c":68.5,"h":69.13,"l":68.48,"n":969,"o":68.99,"t":"2026-07-22T04:00:00Z","v":57279,"vw":68.753168},{"c":67.2,"h":67.885,"l":66.97,"n":1998,"o":67.62,"t":"2026-07-23T04:00:00Z","v":169027,"vw":67.239152},{"c":68.08,"h":68.48,"l":67.641,"n":1867,"o":68.16,"t":"2026-07-24T04:00:00Z","v":410563,"vw":67.87263},{"c":69.46,"h":69.5,"l":68.79,"n":901,"o":69.02,"t":"2026-07-27T04:00:00Z","v":163401,"vw":68.931893},{"c":69.77,"h":70.13,"l":69.225,"n":1315,"o":69.23,"t":"2026-07-28T04:00:00Z","v":75541,"vw":69.74133},{"c":69.42,"h":70.09,"l":69.38,"n":960,"o":69.64,"t":"2026-07-29T04:00:00Z","v":87163,"vw":69.714593},{"c":69.76,"h":69.97,"l":69.49,"n":720,"o":69.78,"t":"2026-07-30T04:00:00Z","v":52385,"vw":69.766985},{"c":70.01,"h":70.28,"l":69.56,"n":1503,"o":69.78,"t":"2026-07-31T04:00:00Z","v":178278,"vw":69.967526},{"c":70.71,"h":70.85,"l":70.44,"n":845,"o":70.6,"t":"2026-08-03T04:00:00Z","v":50620,"vw":70.717529},{"c":71.88,"h":71.89,"l":71.11,"n":1644,"o":71.42,"t":"2026-08-04T04:00:00Z","v":127799,"vw":71.709348},{"c":71.66,"h":72,"l":71.635,"n":777,"o":71.8,"t":"2026-08-05T04:00:00Z","v":49032,"vw":71.815773},{"c":71.54,"h":71.97,"l":71.34,"n":376,"o":71.75,"t":"2026-08-06T04:00:00Z","v":19621,"vw":71.627729},{"c":71.89,"h":72.1575,"l":71.635,"n":1026,"o":72.05,"t":"2026-08-07T04:00:00Z","v":70441,"vw":71.898999},{"c":71.49,"h":71.61,"l":71.19,"n":967,"o":71.54,"t":"2026-08-10T04:00:00Z","v":132086,"vw":71.375252},{"c":71.55,"h":71.7,"l":71.48,"n":915,"o":71.64,"t":"2026-08-11T04:00:00Z","v":95809,"vw":71.607723},{"c":71.35,"h":71.77,"l":71.3,"n":937,"o":71.61,"t":"2026-08-12T04:00:00Z","v":57265,"vw":71.464373},{"c":71.57,"h":72.01,"l":71.5401,"n":933,"o":71.79,"t":"2026-08-13T04:00:00Z","v":47409,"vw":71.747588},{"c":71.43,"h":71.61,"l":71.05,"n":659,"o":71.35,"t":"2026-08-14T04:00:00Z","v":35722,"vw":71.341874},{"c":71.26,"h":71.78,"l":71.14,"n":745,"o":71.45,"t":"2026-08-17T04:00:00Z","v":40027,"vw":71.485247},{"c":71.21,"h":71.63,"l":71.15,"n":703,"o":71.34,"t":"2026-08-18T04:00:00Z","v":186719,"vw":71.345619},{"c":71.28,"h":71.41,"l":71.125,"n":659,"o":71.41,"t":"2026-08-19T04:00:00Z","v":50896,"vw":71.301244},{"c":71.44,"h":71.6299,"l":71.22,"n":507,"o":71.46,"t":"2026-08-20T04:00:00Z","v":24239,"vw":71.436952},{"c":71.72,"h":71.765,"l":71.5,"n":389,"o":71.67,"t":"2026-08-21T04:00:00Z","v":19798,"vw":71.678446},{"c":71.22,"h":71.53,"l":71.18,"n":343,"o":71.24,"t":"2026-08-24T04:00:00Z","v":19222,"vw":71.331936},{"c":72.13,"h":72.3029,"l":71.69,"n":772,"o":71.93,"t":"2026-08-25T04:00:00Z","v":40458,"vw":72.03615},{"c":71.76,"h":72.31,"l":71.5901,"n":1008,"o":72.29,"t":"2026-08-26T04:00:00Z","v":136658,"vw":71.883778},{"c":71.92,"h":72.1003,"l":71.55,"n":462,"o":71.73,"t":"2026-08-27T04:00:00Z","v":52386,"vw":71.805365},{"c":71.8075,"h":72.045,"l":71.4948,"n":405,"o":71.92,"t":"2026-08-28T04:00:00Z","v":22822,"vw":71.789444},{"c":71.88,"h":72.0435,"l":71.49,"n":465,"o":71.88,"t":"2026-08-31T04:00:00Z","v":25962,"vw":71.758074},{"c":71.69,"h":72,"l":71.34,"n":601,"o":71.34,"t":"2026-09-01T04:00:00Z","v":75468,"vw":71.634238},{"c":72,"h":72.19,"l":71.68,"n":515,"o":72.025,"t":"2026-09-02T04:00:00Z","v":50628,"vw":71.995376},{"c":72.5,"h":72.5,"l":72.11,"n":473,"o":72.33,"t":"2026-09-03T04:00:00Z","v":34653,"vw":72.439967},{"c":72.4,"h":72.455,"l":72.24,"n":426,"o":72.26,"t":"2026-09-04T04:00:00Z","v":32785,"vw":72.392995},{"c":71.9956,"h":72.29,"l":71.8432,"n":1231,"o":72.19,"t":"2026-09-08T04:00:00Z","v":131224,"vw":72.145064},{"c":71.22,"h":71.62,"l":71.15,"n":1158,"o":71.41,"t":"2026-09-09T04:00:00Z","v":93620,"vw":71.463115},{"c":71,"h":71.19,"l":70.41,"n":1668,"o":70.81,"t":"2026-09-10T04:00:00Z","v":281919,"vw":70.871173},{"c":71.36,"h":71.48,"l":71.09,"n":799,"o":71.335,"t":"2026-09-11T04:00:00Z","v":83335,"vw":71.283627},{"c":70.88,"h":71.81,"l":70.57,"n":1501,"o":70.9,"t":"2026-09-14T04:00:00Z","v":121761,"vw":71.07808},{"c":69.31,"h":69.79,"l":69.17,"n":1832,"o":69.79,"t":"2026-09-15T04:00:00Z","v":98437,"vw":69.380582},{"c":68.88,"h":69.67,"l":68.4,"n":2457,"o":69.38,"t":"2026-09-16T04:00:00Z","v":211858,"vw":69.049092},{"c":69.95,"h":70.33,"l":69.56,"n":1411,"o":69.56,"t":"2026-09-17T04:00:00Z","v":81623,"vw":70.001914},{"c":70.24,"h":70.7753,"l":70.24,"n":451,"o":70.61,"t":"2026-09-18T04:00:00Z","v":27563,"vw":70.442963},{"c":71.06,"h":71.13,"l":70.51,"n":614,"o":70.73,"t":"2026-09-21T04:00:00Z","v":22286,"vw":70.981867},{"c":70.74,"h":71.0709,"l":70.55,"n":438,"o":70.79,"t":"2026-09-22T04:00:00Z","v":62169,"vw":70.811196},{"c":70.32,"h":71,"l":70.17,"n":1396,"o":70.91,"t":"2026-09-23T04:00:00Z","v":83247,"vw":70.468506},{"c":69.99,"h":70.2199,"l":69.66,"n":916,"o":70.16,"t":"2026-09-24T04:00:00Z","v":62772,"vw":69.981516},{"c":70.17,"h":70.4,"l":69.72,"n":803,"o":70.15,"t":"2026-09-25T04:00:00Z","v":57012,"vw":70.224251},{"c":69.07,"h":69.3824,"l":68.93,"n":1519,"o":69.22,"t":"2026-09-28T04:00:00Z","v":63941,"vw":69.139834},{"c":68.84,"h":68.98,"l":68.42,"n":1218,"o":68.96,"t":"2026-09-29T04:00:00Z","v":96743,"vw":68.699144},{"c":68.8,"h":68.8,"l":68.46,"n":406,"o":68.73,"t":"2026-09-30T04:00:00Z","v":24959,"vw":68.694181},{"c":67.77,"h":68.22,"l":67.46,"n":1180,"o":68.14,"t":"2026-10-01T04:00:00Z","v":79435,"vw":67.81962},{"c":68.35,"h":68.55,"l":67.76,"n":1323,"o":68.45,"t":"2026-10-02T04:00:00Z","v":89296,"vw":68.082227},{"c":68.37,"h":68.45,"l":67.78,"n":805,"o":67.83,"t":"2026-10-05T04:00:00Z","v":55475,"vw":68.167445},{"c":68.65,"h":68.98,"l":68.43,"n":1229,"o":68.82,"t":"2026-10-06T04:00:00Z","v":342544,"vw":68.729894},{"c":67.76,"h":68.11,"l":67.68,"n":1568,"o":67.95,"t":"2026-10-07T04:00:00Z","v":146902,"vw":67.853157},{"c":66.68,"h":67.02,"l":66.45,"n":1829,"o":66.91,"t":"2026-10-08T04:00:00Z","v":117640,"vw":66.723742},{"c":67.05,"h":67.3,"l":66.88,"n":642,"o":67.1,"t":"2026-10-09T04:00:00Z","v":28978,"vw":67.177718},{"c":68.43,"h":68.63,"l":68.1083,"n":685,"o":68.41,"t":"2026-10-12T04:00:00Z","v":42255,"vw":68.474257},{"c":69.74,"h":69.795,"l":69.07,"n":1415,"o":69.08,"t":"2026-10-13T04:00:00Z","v":71166,"vw":69.484276},{"c":69.57,"h":69.65,"l":69.0301,"n":1156,"o":69.1,"t":"2026-10-14T04:00:00Z","v":268667,"vw":69.286082},{"c":69.77,"h":69.81,"l":68.93,"n":2088,"o":68.93,"t":"2026-10-15T04:00:00Z","v":195830,"vw":69.547517},{"c":69.08,"h":69.59,"l":69.05,"n":1196,"o":69.21,"t":"2026-10-16T04:00:00Z","v":110836,"vw":69.269059},{"c":68.51,"h":68.88,"l":68.5,"n":514,"o":68.88,"t":"2026-10-19T04:00:00Z","v":26050,"vw":68.647226},{"c":68.93,"h":69.28,"l":68.54,"n":325,"o":68.54,"t":"2026-10-20T04:00:00Z","v":12247,"vw":69.004239},{"c":67.39,"h":68,"l":67.34,"n":917,"o":67.73,"t":"2026-10-21T04:00:00Z","v":64100,"vw":67.631572},{"c":67.07,"h":67.2973,"l":66.77,"n":1227,"o":66.99,"t":"2026-10-22T04:00:00Z","v":75469,"vw":67.113586}],"volatilityBars":[{"c":70.73,"h":70.73,"l":70.73,"n":13,"o":70.73,"t":"2026-09-21T13:30:00Z","v":536,"vw":70.73},{"c":70.51,"h":70.51,"l":70.51,"n":1,"o":70.51,"t":"2026-09-21T14:15:00Z","v":250,"vw":70.51},{"c":70.6817,"h":70.6817,"l":70.6817,"n":2,"o":70.6817,"t":"2026-09-21T14:30:00Z","v":323,"vw":70.6817},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-09-21T14:45:00Z","v":1000,"vw":70.89},{"c":70.7606,"h":70.7606,"l":70.5601,"n":4,"o":70.5601,"t":"2026-09-21T15:00:00Z","v":948,"vw":70.723802},{"c":70.75,"h":70.75,"l":70.73,"n":9,"o":70.73,"t":"2026-09-21T15:45:00Z","v":334,"vw":70.738276},{"c":70.89,"h":71,"l":70.75,"n":18,"o":70.75,"t":"2026-09-21T16:00:00Z","v":769,"vw":70.892222},{"c":71.1,"h":71.1,"l":71.05,"n":5,"o":71.05,"t":"2026-09-21T16:30:00Z","v":1419,"vw":71.092857},{"c":71,"h":71,"l":71,"n":6,"o":71,"t":"2026-09-21T16:45:00Z","v":650,"vw":71},{"c":70.93,"h":70.93,"l":70.93,"n":5,"o":70.93,"t":"2026-09-21T17:00:00Z","v":241,"vw":70.93},{"c":71.04,"h":71.04,"l":71.04,"n":16,"o":71.04,"t":"2026-09-21T17:15:00Z","v":700,"vw":71.04},{"c":71.03,"h":71.03,"l":70.895,"n":63,"o":70.895,"t":"2026-09-21T17:45:00Z","v":4912,"vw":71.006175},{"c":71.1048,"h":71.1048,"l":71.09,"n":8,"o":71.09,"t":"2026-09-21T18:00:00Z","v":1001,"vw":71.097448},{"c":71.13,"h":71.13,"l":71.0308,"n":26,"o":71.105,"t":"2026-09-21T18:30:00Z","v":1658,"vw":71.105255},{"c":70.9901,"h":70.9901,"l":70.9901,"n":2,"o":70.9901,"t":"2026-09-21T18:45:00Z","v":402,"vw":70.9901},{"c":71.085,"h":71.085,"l":71.085,"n":1,"o":71.085,"t":"2026-09-21T19:00:00Z","v":225,"vw":71.085},{"c":71.085,"h":71.085,"l":71.085,"n":1,"o":71.085,"t":"2026-09-21T19:15:00Z","v":180,"vw":71.085},{"c":71.06,"h":71.0962,"l":70.9901,"n":22,"o":71.0962,"t":"2026-09-21T19:45:00Z","v":2722,"vw":71.080236},{"c":70.8752,"h":70.8752,"l":70.55,"n":25,"o":70.79,"t":"2026-09-22T13:30:00Z","v":16022,"vw":70.809657},{"c":70.865,"h":70.95,"l":70.6983,"n":9,"o":70.6983,"t":"2026-09-22T13:45:00Z","v":1712,"vw":70.882448},{"c":71.0709,"h":71.0709,"l":71.05,"n":6,"o":71.05,"t":"2026-09-22T14:15:00Z","v":1605,"vw":71.069594},{"c":70.75,"h":70.76,"l":70.75,"n":7,"o":70.76,"t":"2026-09-22T14:30:00Z","v":513,"vw":70.754},{"c":70.96,"h":70.96,"l":70.6285,"n":6,"o":70.6285,"t":"2026-09-22T14:45:00Z","v":587,"vw":70.776909},{"c":70.55,"h":70.55,"l":70.55,"n":5,"o":70.55,"t":"2026-09-22T15:00:00Z","v":389,"vw":70.55},{"c":70.8199,"h":70.97,"l":70.6585,"n":8,"o":70.97,"t":"2026-09-22T15:15:00Z","v":821,"vw":70.836415},{"c":70.81,"h":70.81,"l":70.55,"n":14,"o":70.81,"t":"2026-09-22T15:30:00Z","v":843,"vw":70.704286},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-09-22T16:00:00Z","v":112,"vw":70.88},{"c":70.79,"h":70.84,"l":70.79,"n":3,"o":70.84,"t":"2026-09-22T16:30:00Z","v":230,"vw":70.815},{"c":70.7999,"h":70.7999,"l":70.79,"n":9,"o":70.79,"t":"2026-09-22T16:45:00Z","v":640,"vw":70.79495},{"c":70.8,"h":70.86,"l":70.69,"n":11,"o":70.69,"t":"2026-09-22T17:00:00Z","v":952,"vw":70.798507},{"c":70.74,"h":70.74,"l":70.74,"n":2,"o":70.74,"t":"2026-09-22T17:15:00Z","v":1396,"vw":70.74},{"c":70.88,"h":70.88,"l":70.7652,"n":4,"o":70.7652,"t":"2026-09-22T17:30:00Z","v":1156,"vw":70.805593},{"c":70.83,"h":70.84,"l":70.83,"n":42,"o":70.84,"t":"2026-09-22T17:45:00Z","v":690,"vw":70.836667},{"c":70.85,"h":70.85,"l":70.85,"n":4,"o":70.85,"t":"2026-09-22T18:00:00Z","v":241,"vw":70.85},{"c":70.82,"h":70.92,"l":70.8143,"n":13,"o":70.92,"t":"2026-09-22T18:15:00Z","v":14939,"vw":70.82132},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-09-22T18:45:00Z","v":14200,"vw":70.78},{"c":70.815,"h":70.815,"l":70.815,"n":5,"o":70.815,"t":"2026-09-22T19:00:00Z","v":309,"vw":70.815},{"c":70.97,"h":70.97,"l":70.87,"n":10,"o":70.87,"t":"2026-09-22T19:45:00Z","v":966,"vw":70.90375},{"c":70.74,"h":70.74,"l":70.74,"n":4,"o":70.74,"t":"2026-09-22T20:00:00Z","v":157,"vw":70.74},{"c":70.24,"h":70.24,"l":70.24,"n":1,"o":70.24,"t":"2026-09-23T08:00:00Z","v":100,"vw":70.24},{"c":70.87,"h":71,"l":70.87,"n":16,"o":70.91,"t":"2026-09-23T13:30:00Z","v":1059,"vw":70.922071},{"c":70.79,"h":70.82,"l":70.76,"n":22,"o":70.76,"t":"2026-09-23T13:45:00Z","v":1229,"vw":70.782857},{"c":70.695,"h":70.81,"l":70.695,"n":69,"o":70.81,"t":"2026-09-23T14:00:00Z","v":6628,"vw":70.745652},{"c":70.61,"h":70.69,"l":70.61,"n":50,"o":70.69,"t":"2026-09-23T14:15:00Z","v":3162,"vw":70.650916},{"c":70.55,"h":70.65,"l":70.55,"n":38,"o":70.6,"t":"2026-09-23T14:30:00Z","v":2814,"vw":70.602292},{"c":70.51,"h":70.68,"l":70.5,"n":53,"o":70.56,"t":"2026-09-23T14:45:00Z","v":4720,"vw":70.561354},{"c":70.555,"h":70.61,"l":70.48,"n":43,"o":70.58,"t":"2026-09-23T15:00:00Z","v":2489,"vw":70.535276},{"c":70.47,"h":70.595,"l":70.44,"n":62,"o":70.56,"t":"2026-09-23T15:15:00Z","v":4363,"vw":70.533267},{"c":70.46,"h":70.5,"l":70.43,"n":19,"o":70.5,"t":"2026-09-23T15:30:00Z","v":1086,"vw":70.460692},{"c":70.5887,"h":70.69,"l":70.3801,"n":46,"o":70.47,"t":"2026-09-23T15:45:00Z","v":2516,"vw":70.486545},{"c":70.41,"h":70.58,"l":70.4,"n":33,"o":70.58,"t":"2026-09-23T16:00:00Z","v":1896,"vw":70.453033},{"c":70.405,"h":70.495,"l":70.37,"n":47,"o":70.43,"t":"2026-09-23T16:15:00Z","v":4271,"vw":70.436096},{"c":70.405,"h":70.48,"l":70.405,"n":26,"o":70.405,"t":"2026-09-23T16:30:00Z","v":1997,"vw":70.449313},{"c":70.295,"h":70.46,"l":70.26,"n":22,"o":70.395,"t":"2026-09-23T16:45:00Z","v":2202,"vw":70.385294},{"c":70.31,"h":70.38,"l":70.17,"n":41,"o":70.295,"t":"2026-09-23T17:00:00Z","v":3174,"vw":70.294341},{"c":70.29,"h":70.36,"l":70.2,"n":28,"o":70.275,"t":"2026-09-23T17:15:00Z","v":2666,"vw":70.324514},{"c":70.36,"h":70.36,"l":70.225,"n":65,"o":70.265,"t":"2026-09-23T17:30:00Z","v":5732,"vw":70.297032},{"c":70.481,"h":70.5,"l":70.32,"n":53,"o":70.5,"t":"2026-09-23T17:45:00Z","v":3604,"vw":70.438976},{"c":70.34,"h":70.5,"l":70.34,"n":10,"o":70.4,"t":"2026-09-23T18:00:00Z","v":943,"vw":70.425968},{"c":70.33,"h":70.39,"l":70.33,"n":21,"o":70.34,"t":"2026-09-23T18:15:00Z","v":1153,"vw":70.352},{"c":70.315,"h":70.47,"l":70.29,"n":71,"o":70.29,"t":"2026-09-23T18:30:00Z","v":5578,"vw":70.389489},{"c":70.305,"h":70.45,"l":70.305,"n":37,"o":70.32,"t":"2026-09-23T18:45:00Z","v":3991,"vw":70.402364},{"c":70.26,"h":70.46,"l":70.26,"n":22,"o":70.305,"t":"2026-09-23T19:00:00Z","v":1875,"vw":70.376587},{"c":70.33,"h":70.43,"l":70.27,"n":54,"o":70.32,"t":"2026-09-23T19:15:00Z","v":3443,"vw":70.359103},{"c":70.33,"h":70.42,"l":70.28,"n":8,"o":70.42,"t":"2026-09-23T19:30:00Z","v":1359,"vw":70.39351},{"c":70.32,"h":70.41,"l":70.305,"n":25,"o":70.31,"t":"2026-09-23T19:45:00Z","v":2210,"vw":70.360484},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-09-24T11:45:00Z","v":300,"vw":68.51},{"c":69.9799,"h":70.16,"l":69.97,"n":26,"o":70.16,"t":"2026-09-24T13:30:00Z","v":2981,"vw":70.127703},{"c":69.97,"h":69.99,"l":69.71,"n":9,"o":69.98,"t":"2026-09-24T13:45:00Z","v":725,"vw":69.944301},{"c":69.96,"h":70.155,"l":69.955,"n":52,"o":70.15,"t":"2026-09-24T14:00:00Z","v":5517,"vw":70.100406},{"c":69.96,"h":69.97,"l":69.96,"n":6,"o":69.96,"t":"2026-09-24T14:15:00Z","v":427,"vw":69.962666},{"c":69.945,"h":69.945,"l":69.945,"n":3,"o":69.945,"t":"2026-09-24T14:30:00Z","v":200,"vw":69.945},{"c":69.895,"h":69.95,"l":69.895,"n":29,"o":69.94,"t":"2026-09-24T14:45:00Z","v":4422,"vw":69.948267},{"c":69.83,"h":69.87,"l":69.83,"n":6,"o":69.87,"t":"2026-09-24T15:00:00Z","v":415,"vw":69.860315},{"c":69.98,"h":69.98,"l":69.98,"n":3,"o":69.98,"t":"2026-09-24T15:15:00Z","v":941,"vw":69.98},{"c":69.82,"h":69.85,"l":69.74,"n":29,"o":69.74,"t":"2026-09-24T15:30:00Z","v":2905,"vw":69.826691},{"c":69.73,"h":69.74,"l":69.73,"n":9,"o":69.74,"t":"2026-09-24T15:45:00Z","v":433,"vw":69.734545},{"c":69.66,"h":69.79,"l":69.66,"n":42,"o":69.71,"t":"2026-09-24T16:00:00Z","v":3481,"vw":69.770455},{"c":70.2199,"h":70.2199,"l":69.66,"n":29,"o":69.75,"t":"2026-09-24T16:15:00Z","v":2110,"vw":69.916775},{"c":70.18,"h":70.21,"l":69.9,"n":66,"o":69.9,"t":"2026-09-24T16:30:00Z","v":4538,"vw":70.157481},{"c":70.05,"h":70.085,"l":70.05,"n":6,"o":70.085,"t":"2026-09-24T16:45:00Z","v":1109,"vw":70.081795},{"c":69.9805,"h":69.99,"l":69.9,"n":8,"o":69.9077,"t":"2026-09-24T17:00:00Z","v":547,"vw":69.941097},{"c":70.02,"h":70.16,"l":69.985,"n":85,"o":69.985,"t":"2026-09-24T17:15:00Z","v":10299,"vw":70.090062},{"c":69.89,"h":69.9476,"l":69.89,"n":7,"o":69.9476,"t":"2026-09-24T17:30:00Z","v":446,"vw":69.926655},{"c":69.905,"h":69.91,"l":69.82,"n":10,"o":69.83,"t":"2026-09-24T17:45:00Z","v":901,"vw":69.885},{"c":69.77,"h":69.87,"l":69.76,"n":18,"o":69.78,"t":"2026-09-24T18:00:00Z","v":1786,"vw":69.836493},{"c":69.87,"h":69.9,"l":69.81,"n":18,"o":69.87,"t":"2026-09-24T18:15:00Z","v":1177,"vw":69.863834},{"c":70.0574,"h":70.0574,"l":69.835,"n":20,"o":69.835,"t":"2026-09-24T18:30:00Z","v":2523,"vw":69.979926},{"c":69.9,"h":69.96,"l":69.8,"n":31,"o":69.87,"t":"2026-09-24T19:00:00Z","v":2506,"vw":69.905352},{"c":69.85,"h":69.88,"l":69.8,"n":16,"o":69.84,"t":"2026-09-24T19:15:00Z","v":1637,"vw":69.834671},{"c":69.82,"h":69.92,"l":69.81,"n":19,"o":69.91,"t":"2026-09-24T19:30:00Z","v":1574,"vw":69.866049},{"c":69.89,"h":69.96,"l":69.67,"n":90,"o":69.9,"t":"2026-09-24T19:45:00Z","v":5670,"vw":69.860869},{"c":69.99,"h":69.99,"l":69.99,"n":8,"o":69.99,"t":"2026-09-24T20:00:00Z","v":138,"vw":69.99},{"c":70.2,"h":70.21,"l":70.2,"n":5,"o":70.2,"t":"2026-09-25T13:15:00Z","v":2500,"vw":70.202},{"c":69.975,"h":70.15,"l":69.975,"n":15,"o":70.15,"t":"2026-09-25T13:30:00Z","v":361,"vw":70.084718},{"c":69.955,"h":69.955,"l":69.955,"n":1,"o":69.955,"t":"2026-09-25T14:00:00Z","v":200,"vw":69.955},{"c":69.72,"h":69.73,"l":69.72,"n":3,"o":69.73,"t":"2026-09-25T14:15:00Z","v":203,"vw":69.725},{"c":69.865,"h":70.1,"l":69.83,"n":101,"o":70.09,"t":"2026-09-25T14:30:00Z","v":10302,"vw":70.03503},{"c":69.945,"h":70.1,"l":69.92,"n":7,"o":70.1,"t":"2026-09-25T14:45:00Z","v":412,"vw":70.01625},{"c":70.13,"h":70.13,"l":69.93,"n":20,"o":69.93,"t":"2026-09-25T15:45:00Z","v":1022,"vw":70.019},{"c":70.205,"h":70.36,"l":70.05,"n":58,"o":70.05,"t":"2026-09-25T16:00:00Z","v":4498,"vw":70.319186},{"c":70.2,"h":70.3099,"l":70.1504,"n":18,"o":70.19,"t":"2026-09-25T16:15:00Z","v":3815,"vw":70.208554},{"c":70.22,"h":70.2974,"l":70.22,"n":5,"o":70.2974,"t":"2026-09-25T16:45:00Z","v":607,"vw":70.262631},{"c":70.2,"h":70.39,"l":70.16,"n":45,"o":70.225,"t":"2026-09-25T17:00:00Z","v":4646,"vw":70.347168},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-09-25T17:15:00Z","v":230,"vw":70.4},{"c":70.11,"h":70.18,"l":70.11,"n":2,"o":70.18,"t":"2026-09-25T17:30:00Z","v":200,"vw":70.145},{"c":70.14,"h":70.32,"l":70.11,"n":49,"o":70.11,"t":"2026-09-25T17:45:00Z","v":5542,"vw":70.262099},{"c":70.2,"h":70.2,"l":70.16,"n":13,"o":70.16,"t":"2026-09-25T18:00:00Z","v":1267,"vw":70.186507},{"c":70.22,"h":70.27,"l":70.15,"n":9,"o":70.15,"t":"2026-09-25T18:15:00Z","v":802,"vw":70.224286},{"c":70.2524,"h":70.2524,"l":70.2524,"n":3,"o":70.2524,"t":"2026-09-25T18:30:00Z","v":185,"vw":70.2524},{"c":70.23,"h":70.23,"l":70.22,"n":21,"o":70.22,"t":"2026-09-25T18:45:00Z","v":5238,"vw":70.22853},{"c":70.2275,"h":70.39,"l":70.225,"n":15,"o":70.31,"t":"2026-09-25T19:00:00Z","v":1015,"vw":70.293834},{"c":70.12,"h":70.38,"l":70.12,"n":24,"o":70.37,"t":"2026-09-25T19:15:00Z","v":1792,"vw":70.284993},{"c":70.315,"h":70.4,"l":70.275,"n":47,"o":70.275,"t":"2026-09-25T19:30:00Z","v":7284,"vw":70.365988},{"c":70.17,"h":70.35,"l":70.17,"n":42,"o":70.34,"t":"2026-09-25T19:45:00Z","v":2198,"vw":70.289677},{"c":68.96,"h":69.24,"l":68.96,"n":30,"o":69.22,"t":"2026-09-28T13:30:00Z","v":1287,"vw":69.055185},{"c":69.26,"h":69.265,"l":69,"n":77,"o":69,"t":"2026-09-28T13:45:00Z","v":9207,"vw":69.142506},{"c":69.0875,"h":69.225,"l":69.065,"n":86,"o":69.16,"t":"2026-09-28T14:00:00Z","v":4291,"vw":69.167987},{"c":69.11,"h":69.25,"l":69.04,"n":81,"o":69.15,"t":"2026-09-28T14:15:00Z","v":6972,"vw":69.16533},{"c":69.105,"h":69.18,"l":69.1,"n":21,"o":69.1,"t":"2026-09-28T14:30:00Z","v":874,"vw":69.125643},{"c":69.08,"h":69.15,"l":68.985,"n":41,"o":69.04,"t":"2026-09-28T14:45:00Z","v":2770,"vw":69.070613},{"c":69.01,"h":69.07,"l":68.985,"n":25,"o":68.985,"t":"2026-09-28T15:00:00Z","v":2098,"vw":69.008556},{"c":68.98,"h":69.09,"l":68.93,"n":24,"o":69.02,"t":"2026-09-28T15:15:00Z","v":2506,"vw":69.04145},{"c":68.995,"h":69.0499,"l":68.995,"n":7,"o":69.04,"t":"2026-09-28T15:30:00Z","v":749,"vw":69.037814},{"c":68.995,"h":68.995,"l":68.995,"n":9,"o":68.995,"t":"2026-09-28T15:45:00Z","v":522,"vw":68.995},{"c":69.1,"h":69.1,"l":69.07,"n":7,"o":69.07,"t":"2026-09-28T16:00:00Z","v":312,"vw":69.085},{"c":69.255,"h":69.29,"l":69.1201,"n":39,"o":69.14,"t":"2026-09-28T16:15:00Z","v":2984,"vw":69.151984},{"c":69.1,"h":69.3132,"l":69.05,"n":13,"o":69.05,"t":"2026-09-28T16:30:00Z","v":1576,"vw":69.181335},{"c":69.08,"h":69.1085,"l":69.07,"n":13,"o":69.1,"t":"2026-09-28T16:45:00Z","v":1004,"vw":69.088978},{"c":69.225,"h":69.225,"l":69.04,"n":22,"o":69.055,"t":"2026-09-28T17:00:00Z","v":1288,"vw":69.076111},{"c":69.175,"h":69.3824,"l":69.1671,"n":51,"o":69.3824,"t":"2026-09-28T17:15:00Z","v":2161,"vw":69.212853},{"c":69.175,"h":69.31,"l":69.175,"n":21,"o":69.175,"t":"2026-09-28T17:30:00Z","v":819,"vw":69.240823},{"c":69.2,"h":69.219,"l":69.2,"n":24,"o":69.2,"t":"2026-09-28T17:45:00Z","v":666,"vw":69.204627},{"c":69.2375,"h":69.27,"l":69.175,"n":29,"o":69.2,"t":"2026-09-28T18:00:00Z","v":1286,"vw":69.214755},{"c":69.135,"h":69.28,"l":69.135,"n":38,"o":69.17,"t":"2026-09-28T18:15:00Z","v":2155,"vw":69.205894},{"c":69.26,"h":69.26,"l":69.1256,"n":35,"o":69.135,"t":"2026-09-28T18:30:00Z","v":3519,"vw":69.174484},{"c":69.05,"h":69.16,"l":69.05,"n":5,"o":69.16,"t":"2026-09-28T18:45:00Z","v":206,"vw":69.105},{"c":69.2683,"h":69.2683,"l":69.05,"n":38,"o":69.05,"t":"2026-09-28T19:00:00Z","v":1341,"vw":69.170022},{"c":68.99,"h":69.1798,"l":68.99,"n":28,"o":69.05,"t":"2026-09-28T19:15:00Z","v":676,"vw":69.062467},{"c":69.2,"h":69.2,"l":68.99,"n":17,"o":68.99,"t":"2026-09-28T19:30:00Z","v":724,"vw":69.126655},{"c":69.07,"h":69.22,"l":69.06,"n":67,"o":69.17,"t":"2026-09-28T19:45:00Z","v":3767,"vw":69.124822},{"c":68.98,"h":68.98,"l":68.72,"n":19,"o":68.96,"t":"2026-09-29T13:30:00Z","v":718,"vw":68.899167},{"c":68.82,"h":68.88,"l":68.78,"n":49,"o":68.78,"t":"2026-09-29T13:45:00Z","v":2459,"vw":68.815713},{"c":68.8,"h":68.8,"l":68.78,"n":13,"o":68.78,"t":"2026-09-29T14:00:00Z","v":693,"vw":68.790099},{"c":68.8,"h":68.86,"l":68.739,"n":44,"o":68.74,"t":"2026-09-29T14:15:00Z","v":3947,"vw":68.8216},{"c":68.81,"h":68.81,"l":68.75,"n":14,"o":68.75,"t":"2026-09-29T14:30:00Z","v":1139,"vw":68.7745},{"c":68.76,"h":68.82,"l":68.715,"n":51,"o":68.76,"t":"2026-09-29T14:45:00Z","v":3654,"vw":68.763738},{"c":68.63,"h":68.76,"l":68.6,"n":48,"o":68.76,"t":"2026-09-29T15:00:00Z","v":6095,"vw":68.665303},{"c":68.56,"h":68.61,"l":68.42,"n":41,"o":68.51,"t":"2026-09-29T15:15:00Z","v":4773,"vw":68.54783},{"c":68.62,"h":68.725,"l":68.525,"n":58,"o":68.525,"t":"2026-09-29T15:30:00Z","v":3435,"vw":68.602432},{"c":68.6498,"h":68.765,"l":68.615,"n":67,"o":68.63,"t":"2026-09-29T15:45:00Z","v":5985,"vw":68.721816},{"c":68.68,"h":68.77,"l":68.63,"n":41,"o":68.6613,"t":"2026-09-29T16:00:00Z","v":3446,"vw":68.698594},{"c":68.72,"h":68.77,"l":68.615,"n":34,"o":68.66,"t":"2026-09-29T16:15:00Z","v":2930,"vw":68.713875},{"c":68.665,"h":68.77,"l":68.655,"n":26,"o":68.7,"t":"2026-09-29T16:30:00Z","v":3079,"vw":68.725104},{"c":68.73,"h":68.74,"l":68.63,"n":23,"o":68.645,"t":"2026-09-29T16:45:00Z","v":2174,"vw":68.70476},{"c":68.66,"h":68.705,"l":68.57,"n":9,"o":68.57,"t":"2026-09-29T17:00:00Z","v":558,"vw":68.661},{"c":68.635,"h":68.745,"l":68.5001,"n":40,"o":68.705,"t":"2026-09-29T17:15:00Z","v":5860,"vw":68.64354},{"c":68.755,"h":68.755,"l":68.69,"n":25,"o":68.69,"t":"2026-09-29T17:30:00Z","v":2631,"vw":68.731369},{"c":68.65,"h":68.72,"l":68.645,"n":53,"o":68.72,"t":"2026-09-29T17:45:00Z","v":1690,"vw":68.6855},{"c":68.705,"h":68.705,"l":68.6709,"n":22,"o":68.705,"t":"2026-09-29T18:00:00Z","v":1718,"vw":68.698026},{"c":68.79,"h":68.79,"l":68.7,"n":32,"o":68.7,"t":"2026-09-29T18:15:00Z","v":1779,"vw":68.733198},{"c":68.775,"h":68.775,"l":68.71,"n":85,"o":68.71,"t":"2026-09-29T18:30:00Z","v":5860,"vw":68.735553},{"c":68.75,"h":68.8,"l":68.75,"n":21,"o":68.75,"t":"2026-09-29T18:45:00Z","v":2473,"vw":68.782025},{"c":68.75,"h":68.8,"l":68.71,"n":54,"o":68.71,"t":"2026-09-29T19:00:00Z","v":5255,"vw":68.771233},{"c":68.7312,"h":68.778,"l":68.7002,"n":15,"o":68.74,"t":"2026-09-29T19:15:00Z","v":2493,"vw":68.732085},{"c":68.7,"h":68.8,"l":68.7,"n":54,"o":68.75,"t":"2026-09-29T19:30:00Z","v":4672,"vw":68.747573},{"c":68.76,"h":68.96,"l":68.52,"n":52,"o":68.71,"t":"2026-09-29T19:45:00Z","v":11311,"vw":68.617046},{"c":68.641,"h":68.84,"l":68.641,"n":5,"o":68.84,"t":"2026-09-29T20:00:00Z","v":1086,"vw":68.669114},{"c":68.655,"h":68.8,"l":68.46,"n":19,"o":68.73,"t":"2026-09-30T13:30:00Z","v":5173,"vw":68.704634},{"c":68.7,"h":68.7,"l":68.7,"n":3,"o":68.7,"t":"2026-09-30T14:00:00Z","v":250,"vw":68.7},{"c":68.6,"h":68.7,"l":68.49,"n":28,"o":68.7,"t":"2026-09-30T14:15:00Z","v":4982,"vw":68.622721},{"c":68.6801,"h":68.6801,"l":68.6801,"n":2,"o":68.6801,"t":"2026-09-30T14:45:00Z","v":158,"vw":68.6801},{"c":68.68,"h":68.68,"l":68.67,"n":7,"o":68.68,"t":"2026-09-30T15:00:00Z","v":597,"vw":68.676444},{"c":68.61,"h":68.61,"l":68.61,"n":2,"o":68.61,"t":"2026-09-30T15:45:00Z","v":193,"vw":68.61},{"c":68.6139,"h":68.6139,"l":68.6139,"n":1,"o":68.6139,"t":"2026-09-30T16:15:00Z","v":150,"vw":68.6139},{"c":68.61,"h":68.7593,"l":68.61,"n":2,"o":68.7593,"t":"2026-09-30T16:45:00Z","v":375,"vw":68.673701},{"c":68.735,"h":68.735,"l":68.735,"n":3,"o":68.735,"t":"2026-09-30T17:00:00Z","v":1096,"vw":68.735},{"c":68.72,"h":68.72,"l":68.72,"n":3,"o":68.72,"t":"2026-09-30T17:15:00Z","v":120,"vw":68.72},{"c":68.73,"h":68.78,"l":68.72,"n":4,"o":68.78,"t":"2026-09-30T18:00:00Z","v":1481,"vw":68.739517},{"c":68.73,"h":68.73,"l":68.73,"n":2,"o":68.73,"t":"2026-09-30T18:15:00Z","v":305,"vw":68.73},{"c":68.65,"h":68.68,"l":68.65,"n":9,"o":68.68,"t":"2026-09-30T18:30:00Z","v":473,"vw":68.665},{"c":68.6,"h":68.6,"l":68.6,"n":2,"o":68.6,"t":"2026-09-30T18:45:00Z","v":228,"vw":68.6},{"c":68.735,"h":68.735,"l":68.7107,"n":2,"o":68.7107,"t":"2026-09-30T19:00:00Z","v":377,"vw":68.718241},{"c":68.745,"h":68.75,"l":68.69,"n":25,"o":68.695,"t":"2026-09-30T19:15:00Z","v":3765,"vw":68.73294},{"c":68.54,"h":68.69,"l":68.54,"n":22,"o":68.62,"t":"2026-09-30T19:45:00Z","v":1011,"vw":68.600185},{"c":68.8,"h":68.8,"l":68.8,"n":6,"o":68.8,"t":"2026-09-30T20:00:00Z","v":1201,"vw":68.8},{"c":68.09,"h":68.09,"l":68.09,"n":2,"o":68.09,"t":"2026-10-01T08:00:00Z","v":1018,"vw":68.09},{"c":68,"h":68.14,"l":67.69,"n":27,"o":68.14,"t":"2026-10-01T13:30:00Z","v":1110,"vw":68.026663},{"c":68.22,"h":68.22,"l":67.875,"n":13,"o":67.96,"t":"2026-10-01T13:45:00Z","v":1552,"vw":68.020241},{"c":68.14,"h":68.14,"l":67.9948,"n":14,"o":68.02,"t":"2026-10-01T14:00:00Z","v":777,"vw":68.022739},{"c":67.89,"h":68,"l":67.6601,"n":38,"o":67.6601,"t":"2026-10-01T14:15:00Z","v":4417,"vw":67.952267},{"c":67.75,"h":67.95,"l":67.75,"n":6,"o":67.95,"t":"2026-10-01T14:45:00Z","v":490,"vw":67.86},{"c":67.62,"h":67.82,"l":67.62,"n":52,"o":67.74,"t":"2026-10-01T15:00:00Z","v":1589,"vw":67.720428},{"c":67.68,"h":67.85,"l":67.62,"n":43,"o":67.62,"t":"2026-10-01T15:15:00Z","v":3212,"vw":67.772833},{"c":67.6,"h":67.7,"l":67.46,"n":18,"o":67.65,"t":"2026-10-01T15:30:00Z","v":1666,"vw":67.592477},{"c":67.52,"h":67.65,"l":67.52,"n":16,"o":67.53,"t":"2026-10-01T15:45:00Z","v":633,"vw":67.548},{"c":67.76,"h":67.76,"l":67.52,"n":27,"o":67.52,"t":"2026-10-01T16:00:00Z","v":2578,"vw":67.714565},{"c":67.74,"h":67.74,"l":67.59,"n":5,"o":67.59,"t":"2026-10-01T16:15:00Z","v":401,"vw":67.6425},{"c":67.73,"h":67.83,"l":67.72,"n":28,"o":67.762,"t":"2026-10-01T16:30:00Z","v":2871,"vw":67.754748},{"c":67.68,"h":67.785,"l":67.54,"n":13,"o":67.7,"t":"2026-10-01T16:45:00Z","v":1492,"vw":67.67693},{"c":67.68,"h":67.762,"l":67.62,"n":6,"o":67.762,"t":"2026-10-01T17:00:00Z","v":748,"vw":67.721387},{"c":67.825,"h":67.9999,"l":67.66,"n":80,"o":67.66,"t":"2026-10-01T17:15:00Z","v":8406,"vw":67.854438},{"c":67.86,"h":68,"l":67.72,"n":7,"o":67.83,"t":"2026-10-01T17:30:00Z","v":969,"vw":67.862222},{"c":67.825,"h":68,"l":67.69,"n":52,"o":67.96,"t":"2026-10-01T17:45:00Z","v":4404,"vw":67.925828},{"c":67.72,"h":67.825,"l":67.63,"n":11,"o":67.66,"t":"2026-10-01T18:00:00Z","v":908,"vw":67.695556},{"c":67.805,"h":67.835,"l":67.765,"n":22,"o":67.8,"t":"2026-10-01T18:15:00Z","v":2792,"vw":67.816672},{"c":67.86,"h":67.92,"l":67.69,"n":65,"o":67.805,"t":"2026-10-01T18:30:00Z","v":9131,"vw":67.840919},{"c":67.67,"h":67.7775,"l":67.67,"n":18,"o":67.67,"t":"2026-10-01T18:45:00Z","v":1511,"vw":67.71887},{"c":67.7825,"h":67.92,"l":67.77,"n":67,"o":67.77,"t":"2026-10-01T19:00:00Z","v":12914,"vw":67.822413},{"c":67.7775,"h":67.91,"l":67.65,"n":24,"o":67.7775,"t":"2026-10-01T19:15:00Z","v":1587,"vw":67.742132},{"c":67.64,"h":67.78,"l":67.64,"n":33,"o":67.78,"t":"2026-10-01T19:30:00Z","v":2174,"vw":67.691389},{"c":67.77,"h":67.89,"l":67.7575,"n":79,"o":67.86,"t":"2026-10-01T19:45:00Z","v":3639,"vw":67.799114},{"c":67.77,"h":67.77,"l":67.77,"n":5,"o":67.77,"t":"2026-10-01T20:00:00Z","v":178,"vw":67.77},{"c":68.01,"h":68.48,"l":68.01,"n":16,"o":68.45,"t":"2026-10-02T13:30:00Z","v":1155,"vw":68.218},{"c":68.01,"h":68.01,"l":68.01,"n":1,"o":68.01,"t":"2026-10-02T13:45:00Z","v":390,"vw":68.01},{"c":68.305,"h":68.55,"l":68.15,"n":37,"o":68.315,"t":"2026-10-02T14:15:00Z","v":4126,"vw":68.422026},{"c":68.305,"h":68.305,"l":68.305,"n":2,"o":68.305,"t":"2026-10-02T14:30:00Z","v":231,"vw":68.305},{"c":68.33,"h":68.39,"l":68.3257,"n":4,"o":68.3257,"t":"2026-10-02T14:45:00Z","v":1063,"vw":68.332164},{"c":68,"h":68.3304,"l":68,"n":23,"o":68.3304,"t":"2026-10-02T15:00:00Z","v":1091,"vw":68.14294},{"c":68.035,"h":68.12,"l":67.9,"n":54,"o":68,"t":"2026-10-02T15:15:00Z","v":4047,"vw":68.052504},{"c":68.035,"h":68.24,"l":67.94,"n":47,"o":67.94,"t":"2026-10-02T15:30:00Z","v":4593,"vw":68.174911},{"c":68,"h":68.02,"l":67.95,"n":35,"o":67.97,"t":"2026-10-02T15:45:00Z","v":3012,"vw":67.994756},{"c":67.98,"h":68.1,"l":67.9407,"n":22,"o":68.08,"t":"2026-10-02T16:00:00Z","v":1946,"vw":68.060164},{"c":68.09,"h":68.1,"l":67.91,"n":85,"o":67.97,"t":"2026-10-02T16:15:00Z","v":7039,"vw":68.041421},{"c":68.06,"h":68.08,"l":67.9105,"n":35,"o":67.94,"t":"2026-10-02T16:30:00Z","v":3270,"vw":67.996167},{"c":67.96,"h":68.08,"l":67.93,"n":57,"o":67.985,"t":"2026-10-02T16:45:00Z","v":5221,"vw":68.049735},{"c":67.94,"h":68.06,"l":67.93,"n":22,"o":68.05,"t":"2026-10-02T17:00:00Z","v":2029,"vw":68.021654},{"c":67.95,"h":68.06,"l":67.925,"n":67,"o":67.96,"t":"2026-10-02T17:15:00Z","v":3723,"vw":68.025958},{"c":67.95,"h":68.05,"l":67.8951,"n":88,"o":68.05,"t":"2026-10-02T17:30:00Z","v":9746,"vw":68.005197},{"c":67.92,"h":68.06,"l":67.9,"n":55,"o":68.05,"t":"2026-10-02T17:45:00Z","v":4603,"vw":68.026887},{"c":68.07,"h":68.12,"l":67.92,"n":51,"o":68.05,"t":"2026-10-02T18:00:00Z","v":8922,"vw":68.076193},{"c":68,"h":68,"l":67.76,"n":7,"o":67.9841,"t":"2026-10-02T18:15:00Z","v":1070,"vw":67.963964},{"c":68.08,"h":68.19,"l":67.8,"n":43,"o":67.8,"t":"2026-10-02T18:30:00Z","v":4872,"vw":68.101091},{"c":67.99,"h":68.02,"l":67.81,"n":19,"o":67.97,"t":"2026-10-02T18:45:00Z","v":1294,"vw":67.920909},{"c":68,"h":68.1899,"l":68,"n":7,"o":68.1899,"t":"2026-10-02T19:00:00Z","v":520,"vw":68.095719},{"c":68,"h":68.15,"l":68,"n":7,"o":68.0342,"t":"2026-10-02T19:15:00Z","v":1955,"vw":68.038012},{"c":68.04,"h":68.05,"l":67.9658,"n":18,"o":68.05,"t":"2026-10-02T19:30:00Z","v":1660,"vw":68.00143},{"c":68.09,"h":68.33,"l":68.065,"n":34,"o":68.075,"t":"2026-10-02T19:45:00Z","v":2083,"vw":68.12289},{"c":68.215,"h":68.35,"l":68.215,"n":8,"o":68.35,"t":"2026-10-02T20:00:00Z","v":483,"vw":68.321698},{"c":68.09,"h":68.09,"l":68.09,"n":1,"o":68.09,"t":"2026-10-05T13:15:00Z","v":400,"vw":68.09},{"c":68.1388,"h":68.1388,"l":67.83,"n":31,"o":67.83,"t":"2026-10-05T13:30:00Z","v":2577,"vw":67.906172},{"c":67.87,"h":67.9,"l":67.87,"n":7,"o":67.9,"t":"2026-10-05T13:45:00Z","v":358,"vw":67.885},{"c":68.05,"h":68.2,"l":67.78,"n":87,"o":67.95,"t":"2026-10-05T14:00:00Z","v":11481,"vw":67.995485},{"c":67.9817,"h":67.9817,"l":67.9817,"n":3,"o":67.9817,"t":"2026-10-05T14:15:00Z","v":245,"vw":67.9817},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-10-05T14:30:00Z","v":100,"vw":68.25},{"c":68.15,"h":68.29,"l":68.15,"n":3,"o":68.29,"t":"2026-10-05T14:45:00Z","v":553,"vw":68.188367},{"c":68.08,"h":68.2,"l":68.08,"n":18,"o":68.1,"t":"2026-10-05T15:00:00Z","v":1019,"vw":68.111209},{"c":68.29,"h":68.29,"l":68.16,"n":5,"o":68.16,"t":"2026-10-05T15:15:00Z","v":337,"vw":68.236667},{"c":68.13,"h":68.26,"l":67.9813,"n":57,"o":67.9813,"t":"2026-10-05T16:00:00Z","v":6473,"vw":68.220625},{"c":68.15,"h":68.17,"l":68.11,"n":19,"o":68.17,"t":"2026-10-05T16:15:00Z","v":4469,"vw":68.145611},{"c":68.0682,"h":68.29,"l":68.0499,"n":13,"o":68.0499,"t":"2026-10-05T16:30:00Z","v":928,"vw":68.121657},{"c":68.2,"h":68.29,"l":68.115,"n":24,"o":68.29,"t":"2026-10-05T16:45:00Z","v":3351,"vw":68.216171},{"c":68.13,"h":68.24,"l":68.13,"n":19,"o":68.24,"t":"2026-10-05T17:00:00Z","v":2178,"vw":68.19743},{"c":68.28,"h":68.28,"l":68.0359,"n":26,"o":68.1908,"t":"2026-10-05T17:15:00Z","v":3042,"vw":68.16289},{"c":68.29,"h":68.29,"l":68.28,"n":2,"o":68.28,"t":"2026-10-05T17:30:00Z","v":200,"vw":68.285},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-10-05T17:45:00Z","v":100,"vw":68.34},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-05T18:00:00Z","v":100,"vw":68.26},{"c":68.36,"h":68.36,"l":68.27,"n":37,"o":68.32,"t":"2026-10-05T18:15:00Z","v":4000,"vw":68.332925},{"c":68.3,"h":68.34,"l":68.3,"n":7,"o":68.34,"t":"2026-10-05T18:30:00Z","v":638,"vw":68.313805},{"c":68.38,"h":68.38,"l":68.38,"n":2,"o":68.38,"t":"2026-10-05T18:45:00Z","v":139,"vw":68.38},{"c":68.4,"h":68.4,"l":68.205,"n":11,"o":68.39,"t":"2026-10-05T19:00:00Z","v":765,"vw":68.28174},{"c":68.4,"h":68.4,"l":68.2135,"n":30,"o":68.2135,"t":"2026-10-05T19:15:00Z","v":3438,"vw":68.262784},{"c":68.3,"h":68.43,"l":68.25,"n":34,"o":68.25,"t":"2026-10-05T19:30:00Z","v":2615,"vw":68.404297},{"c":68.37,"h":68.45,"l":68.275,"n":33,"o":68.34,"t":"2026-10-05T19:45:00Z","v":1954,"vw":68.360952},{"c":68.37,"h":68.37,"l":68.37,"n":7,"o":68.37,"t":"2026-10-05T20:00:00Z","v":853,"vw":68.37},{"c":68.66,"h":68.82,"l":68.53,"n":38,"o":68.82,"t":"2026-10-06T13:30:00Z","v":3027,"vw":68.615752},{"c":68.63,"h":68.66,"l":68.51,"n":20,"o":68.66,"t":"2026-10-06T13:45:00Z","v":2623,"vw":68.596465},{"c":68.75,"h":68.75,"l":68.6,"n":34,"o":68.68,"t":"2026-10-06T14:00:00Z","v":2911,"vw":68.660239},{"c":68.7,"h":68.73,"l":68.64,"n":15,"o":68.73,"t":"2026-10-06T14:15:00Z","v":1871,"vw":68.69839},{"c":68.75,"h":68.75,"l":68.65,"n":7,"o":68.65,"t":"2026-10-06T14:30:00Z","v":800,"vw":68.71375},{"c":68.77,"h":68.8,"l":68.65,"n":26,"o":68.65,"t":"2026-10-06T14:45:00Z","v":6007,"vw":68.776157},{"c":68.78,"h":68.79,"l":68.52,"n":134,"o":68.775,"t":"2026-10-06T15:00:00Z","v":24533,"vw":68.7634},{"c":68.83,"h":68.83,"l":68.77,"n":88,"o":68.81,"t":"2026-10-06T15:15:00Z","v":4102,"vw":68.793265},{"c":68.7,"h":68.83,"l":68.5101,"n":10,"o":68.5101,"t":"2026-10-06T15:30:00Z","v":4059,"vw":68.684938},{"c":68.83,"h":68.83,"l":68.83,"n":1,"o":68.83,"t":"2026-10-06T15:45:00Z","v":200,"vw":68.83},{"c":68.9,"h":68.98,"l":68.74,"n":15,"o":68.92,"t":"2026-10-06T16:00:00Z","v":83676,"vw":68.742837},{"c":68.875,"h":68.875,"l":68.77,"n":11,"o":68.85,"t":"2026-10-06T16:15:00Z","v":1053,"vw":68.836359},{"c":68.88,"h":68.9,"l":68.73,"n":26,"o":68.9,"t":"2026-10-06T16:30:00Z","v":163668,"vw":68.735095},{"c":68.675,"h":68.805,"l":68.675,"n":61,"o":68.77,"t":"2026-10-06T16:45:00Z","v":4237,"vw":68.718583},{"c":68.74,"h":68.74,"l":68.665,"n":9,"o":68.715,"t":"2026-10-06T17:00:00Z","v":750,"vw":68.7025},{"c":68.625,"h":68.74,"l":68.59,"n":65,"o":68.74,"t":"2026-10-06T17:15:00Z","v":3491,"vw":68.67035},{"c":68.595,"h":68.71,"l":68.595,"n":35,"o":68.7,"t":"2026-10-06T17:30:00Z","v":2136,"vw":68.669812},{"c":68.68,"h":68.71,"l":68.4801,"n":59,"o":68.4801,"t":"2026-10-06T17:45:00Z","v":2039,"vw":68.635007},{"c":68.605,"h":68.7,"l":68.6,"n":72,"o":68.6801,"t":"2026-10-06T18:00:00Z","v":8044,"vw":68.638922},{"c":68.59,"h":68.69,"l":68.45,"n":35,"o":68.65,"t":"2026-10-06T18:15:00Z","v":2442,"vw":68.604959},{"c":68.5401,"h":68.67,"l":68.5401,"n":19,"o":68.59,"t":"2026-10-06T18:30:00Z","v":1575,"vw":68.601984},{"c":68.64,"h":68.67,"l":68.605,"n":21,"o":68.62,"t":"2026-10-06T18:45:00Z","v":1684,"vw":68.632758},{"c":68.62,"h":68.6806,"l":68.6,"n":34,"o":68.6,"t":"2026-10-06T19:00:00Z","v":3331,"vw":68.649097},{"c":68.645,"h":68.65,"l":68.62,"n":36,"o":68.65,"t":"2026-10-06T19:15:00Z","v":2184,"vw":68.642414},{"c":68.595,"h":68.645,"l":68.43,"n":32,"o":68.645,"t":"2026-10-06T19:30:00Z","v":2340,"vw":68.586451},{"c":68.65,"h":68.77,"l":68.595,"n":61,"o":68.595,"t":"2026-10-06T19:45:00Z","v":4354,"vw":68.642382},{"c":68.65,"h":68.65,"l":68.65,"n":3,"o":68.65,"t":"2026-10-06T20:00:00Z","v":185,"vw":68.65},{"c":67.94,"h":68,"l":67.7174,"n":24,"o":67.95,"t":"2026-10-07T13:30:00Z","v":3545,"vw":67.858981},{"c":67.81,"h":67.81,"l":67.78,"n":11,"o":67.78,"t":"2026-10-07T13:45:00Z","v":707,"vw":67.794354},{"c":67.815,"h":67.96,"l":67.71,"n":83,"o":67.96,"t":"2026-10-07T14:00:00Z","v":6017,"vw":67.774908},{"c":67.69,"h":67.73,"l":67.68,"n":37,"o":67.7,"t":"2026-10-07T14:15:00Z","v":1847,"vw":67.7},{"c":67.8405,"h":67.85,"l":67.7,"n":130,"o":67.74,"t":"2026-10-07T14:30:00Z","v":17867,"vw":67.796741},{"c":67.85,"h":67.92,"l":67.8,"n":141,"o":67.85,"t":"2026-10-07T14:45:00Z","v":12079,"vw":67.821234},{"c":67.84,"h":67.86,"l":67.8,"n":167,"o":67.8,"t":"2026-10-07T15:00:00Z","v":28245,"vw":67.810446},{"c":67.85,"h":67.8501,"l":67.8305,"n":27,"o":67.85,"t":"2026-10-07T15:15:00Z","v":1364,"vw":67.847563},{"c":67.82,"h":67.84,"l":67.78,"n":44,"o":67.78,"t":"2026-10-07T15:30:00Z","v":4646,"vw":67.815706},{"c":67.8743,"h":67.8743,"l":67.8743,"n":3,"o":67.8743,"t":"2026-10-07T15:45:00Z","v":215,"vw":67.8743},{"c":67.965,"h":67.965,"l":67.8584,"n":8,"o":67.965,"t":"2026-10-07T16:30:00Z","v":1120,"vw":67.953145},{"c":67.9322,"h":67.965,"l":67.9322,"n":8,"o":67.965,"t":"2026-10-07T16:45:00Z","v":458,"vw":67.947385},{"c":67.81,"h":67.81,"l":67.81,"n":18,"o":67.81,"t":"2026-10-07T17:00:00Z","v":536,"vw":67.81},{"c":67.8358,"h":67.8358,"l":67.8358,"n":1,"o":67.8358,"t":"2026-10-07T17:15:00Z","v":152,"vw":67.8358},{"c":68,"h":68.11,"l":67.8,"n":196,"o":67.93,"t":"2026-10-07T18:00:00Z","v":22944,"vw":67.983612},{"c":67.765,"h":67.83,"l":67.765,"n":8,"o":67.83,"t":"2026-10-07T18:15:00Z","v":502,"vw":67.79125},{"c":67.84,"h":67.88,"l":67.84,"n":10,"o":67.84,"t":"2026-10-07T18:30:00Z","v":1676,"vw":67.842811},{"c":67.87,"h":67.88,"l":67.87,"n":18,"o":67.875,"t":"2026-10-07T18:45:00Z","v":1854,"vw":67.871597},{"c":67.9,"h":67.9,"l":67.83,"n":26,"o":67.84,"t":"2026-10-07T19:00:00Z","v":2924,"vw":67.865637},{"c":67.93,"h":67.93,"l":67.83,"n":89,"o":67.83,"t":"2026-10-07T19:15:00Z","v":10893,"vw":67.873587},{"c":67.87,"h":67.92,"l":67.85,"n":77,"o":67.85,"t":"2026-10-07T19:30:00Z","v":11168,"vw":67.886428},{"c":67.77,"h":67.92,"l":67.77,"n":107,"o":67.84,"t":"2026-10-07T19:45:00Z","v":9819,"vw":67.866266},{"c":67.76,"h":67.76,"l":67.76,"n":6,"o":67.76,"t":"2026-10-07T20:00:00Z","v":438,"vw":67.76},{"c":66.89,"h":67.02,"l":66.53,"n":78,"o":66.91,"t":"2026-10-08T13:30:00Z","v":11288,"vw":66.877863},{"c":66.7499,"h":66.8558,"l":66.61,"n":41,"o":66.61,"t":"2026-10-08T13:45:00Z","v":3106,"vw":66.721591},{"c":66.775,"h":66.89,"l":66.67,"n":25,"o":66.88,"t":"2026-10-08T14:00:00Z","v":1842,"vw":66.812222},{"c":66.78,"h":66.78,"l":66.77,"n":4,"o":66.78,"t":"2026-10-08T14:15:00Z","v":301,"vw":66.776667},{"c":66.78,"h":66.89,"l":66.78,"n":51,"o":66.8,"t":"2026-10-08T14:30:00Z","v":8272,"vw":66.859564},{"c":66.73,"h":66.8315,"l":66.695,"n":53,"o":66.81,"t":"2026-10-08T14:45:00Z","v":3021,"vw":66.753424},{"c":66.67,"h":66.8315,"l":66.66,"n":56,"o":66.69,"t":"2026-10-08T15:00:00Z","v":4933,"vw":66.73504},{"c":66.55,"h":66.6659,"l":66.55,"n":72,"o":66.66,"t":"2026-10-08T15:15:00Z","v":4943,"vw":66.609495},{"c":66.5375,"h":66.65,"l":66.49,"n":90,"o":66.61,"t":"2026-10-08T15:30:00Z","v":6120,"vw":66.589075},{"c":66.52,"h":66.5565,"l":66.51,"n":64,"o":66.535,"t":"2026-10-08T15:45:00Z","v":6238,"vw":66.528455},{"c":66.56,"h":66.56,"l":66.45,"n":103,"o":66.48,"t":"2026-10-08T16:00:00Z","v":6747,"vw":66.524238},{"c":66.69,"h":66.8,"l":66.64,"n":79,"o":66.64,"t":"2026-10-08T16:15:00Z","v":5868,"vw":66.738155},{"c":66.775,"h":66.91,"l":66.66,"n":20,"o":66.91,"t":"2026-10-08T16:30:00Z","v":1608,"vw":66.744852},{"c":66.71,"h":66.76,"l":66.55,"n":58,"o":66.67,"t":"2026-10-08T16:45:00Z","v":3062,"vw":66.669786},{"c":66.74,"h":66.84,"l":66.66,"n":82,"o":66.73,"t":"2026-10-08T17:00:00Z","v":8430,"vw":66.766247},{"c":66.57,"h":66.8,"l":66.57,"n":16,"o":66.8,"t":"2026-10-08T17:15:00Z","v":1491,"vw":66.74709},{"c":66.7,"h":66.73,"l":66.7,"n":22,"o":66.73,"t":"2026-10-08T17:30:00Z","v":1071,"vw":66.708469},{"c":66.56,"h":66.73,"l":66.56,"n":42,"o":66.73,"t":"2026-10-08T17:45:00Z","v":1302,"vw":66.686429},{"c":66.635,"h":66.695,"l":66.635,"n":33,"o":66.695,"t":"2026-10-08T18:00:00Z","v":1750,"vw":66.65625},{"c":66.62,"h":66.76,"l":66.6,"n":75,"o":66.64,"t":"2026-10-08T18:15:00Z","v":4711,"vw":66.684671},{"c":66.65,"h":66.755,"l":66.6,"n":41,"o":66.755,"t":"2026-10-08T18:30:00Z","v":2742,"vw":66.706086},{"c":66.64,"h":66.74,"l":66.64,"n":66,"o":66.65,"t":"2026-10-08T18:45:00Z","v":5046,"vw":66.679636},{"c":66.695,"h":66.75,"l":66.64,"n":28,"o":66.64,"t":"2026-10-08T19:00:00Z","v":1918,"vw":66.713767},{"c":66.805,"h":66.805,"l":66.69,"n":42,"o":66.6975,"t":"2026-10-08T19:15:00Z","v":3339,"vw":66.743606},{"c":66.74,"h":66.82,"l":66.71,"n":102,"o":66.805,"t":"2026-10-08T19:30:00Z","v":5628,"vw":66.764945},{"c":66.68,"h":66.795,"l":66.61,"n":120,"o":66.74,"t":"2026-10-08T19:45:00Z","v":7629,"vw":66.736398},{"c":66.68,"h":66.68,"l":66.68,"n":4,"o":66.68,"t":"2026-10-08T20:00:00Z","v":379,"vw":66.68},{"c":67.023,"h":67.1,"l":66.88,"n":32,"o":67.1,"t":"2026-10-09T13:30:00Z","v":2670,"vw":66.987666},{"c":67.11,"h":67.3,"l":67.09,"n":83,"o":67.21,"t":"2026-10-09T13:45:00Z","v":7188,"vw":67.245071},{"c":67.1301,"h":67.1301,"l":67.1,"n":9,"o":67.1,"t":"2026-10-09T14:15:00Z","v":327,"vw":67.120422},{"c":66.94,"h":66.94,"l":66.94,"n":2,"o":66.94,"t":"2026-10-09T14:45:00Z","v":102,"vw":66.94},{"c":67.12,"h":67.12,"l":67.12,"n":3,"o":67.12,"t":"2026-10-09T15:00:00Z","v":179,"vw":67.12},{"c":67.2047,"h":67.2047,"l":67.2047,"n":1,"o":67.2047,"t":"2026-10-09T15:45:00Z","v":1018,"vw":67.2047},{"c":66.9012,"h":67.24,"l":66.9012,"n":36,"o":67.18,"t":"2026-10-09T16:15:00Z","v":3376,"vw":67.205922},{"c":66.91,"h":67.105,"l":66.91,"n":4,"o":67.105,"t":"2026-10-09T16:30:00Z","v":266,"vw":66.989592},{"c":66.93,"h":66.93,"l":66.93,"n":2,"o":66.93,"t":"2026-10-09T17:00:00Z","v":161,"vw":66.93},{"c":67.0905,"h":67.1,"l":67.06,"n":30,"o":67.1,"t":"2026-10-09T17:15:00Z","v":1638,"vw":67.0912},{"c":67.11,"h":67.2767,"l":67.1005,"n":9,"o":67.2767,"t":"2026-10-09T17:30:00Z","v":887,"vw":67.149499},{"c":67.12,"h":67.12,"l":67.12,"n":1,"o":67.12,"t":"2026-10-09T17:45:00Z","v":152,"vw":67.12},{"c":67.12,"h":67.3,"l":67.12,"n":55,"o":67.26,"t":"2026-10-09T18:00:00Z","v":3334,"vw":67.27},{"c":67.14,"h":67.14,"l":67.14,"n":3,"o":67.14,"t":"2026-10-09T18:15:00Z","v":118,"vw":67.14},{"c":67.195,"h":67.195,"l":67.195,"n":2,"o":67.195,"t":"2026-10-09T18:45:00Z","v":140,"vw":67.195},{"c":67.175,"h":67.175,"l":67.175,"n":1,"o":67.175,"t":"2026-10-09T19:00:00Z","v":500,"vw":67.175},{"c":67.295,"h":67.3,"l":67.29,"n":33,"o":67.29,"t":"2026-10-09T19:15:00Z","v":2352,"vw":67.295},{"c":67.0496,"h":67.0496,"l":67.0496,"n":1,"o":67.0496,"t":"2026-10-09T19:30:00Z","v":120,"vw":67.0496},{"c":67.17,"h":67.2911,"l":67.12,"n":35,"o":67.12,"t":"2026-10-09T19:45:00Z","v":893,"vw":67.177743},{"c":67.05,"h":67.05,"l":67.05,"n":6,"o":67.05,"t":"2026-10-09T20:00:00Z","v":193,"vw":67.05},{"c":68.14,"h":68.14,"l":68.14,"n":10,"o":68.14,"t":"2026-10-12T13:15:00Z","v":1451,"vw":68.14},{"c":68.535,"h":68.57,"l":68.1083,"n":62,"o":68.41,"t":"2026-10-12T13:30:00Z","v":8269,"vw":68.392734},{"c":68.17,"h":68.17,"l":68.17,"n":2,"o":68.17,"t":"2026-10-12T13:45:00Z","v":164,"vw":68.17},{"c":68.57,"h":68.58,"l":68.37,"n":30,"o":68.37,"t":"2026-10-12T14:15:00Z","v":5118,"vw":68.443711},{"c":68.45,"h":68.51,"l":68.29,"n":21,"o":68.29,"t":"2026-10-12T14:30:00Z","v":694,"vw":68.416262},{"c":68.4,"h":68.41,"l":68.4,"n":10,"o":68.41,"t":"2026-10-12T14:45:00Z","v":708,"vw":68.406658},{"c":68.57,"h":68.58,"l":68.54,"n":44,"o":68.54,"t":"2026-10-12T15:00:00Z","v":3155,"vw":68.562143},{"c":68.4,"h":68.4,"l":68.4,"n":2,"o":68.4,"t":"2026-10-12T15:15:00Z","v":214,"vw":68.4},{"c":68.43,"h":68.53,"l":68.38,"n":9,"o":68.38,"t":"2026-10-12T15:30:00Z","v":525,"vw":68.446667},{"c":68.525,"h":68.63,"l":68.525,"n":10,"o":68.63,"t":"2026-10-12T15:45:00Z","v":1064,"vw":68.54834},{"c":68.6,"h":68.61,"l":68.58,"n":30,"o":68.58,"t":"2026-10-12T16:00:00Z","v":3628,"vw":68.596051},{"c":68.5,"h":68.58,"l":68.46,"n":15,"o":68.46,"t":"2026-10-12T16:15:00Z","v":2190,"vw":68.500124},{"c":68.45,"h":68.45,"l":68.45,"n":1,"o":68.45,"t":"2026-10-12T16:30:00Z","v":100,"vw":68.45},{"c":68.5,"h":68.55,"l":68.5,"n":4,"o":68.55,"t":"2026-10-12T16:45:00Z","v":216,"vw":68.525},{"c":68.55,"h":68.55,"l":68.55,"n":9,"o":68.55,"t":"2026-10-12T17:00:00Z","v":212,"vw":68.55},{"c":68.46,"h":68.58,"l":68.46,"n":13,"o":68.57,"t":"2026-10-12T17:15:00Z","v":813,"vw":68.508571},{"c":68.55,"h":68.56,"l":68.46,"n":6,"o":68.46,"t":"2026-10-12T17:30:00Z","v":584,"vw":68.516736},{"c":68.5,"h":68.54,"l":68.5,"n":8,"o":68.54,"t":"2026-10-12T17:45:00Z","v":592,"vw":68.524},{"c":68.47,"h":68.51,"l":68.45,"n":9,"o":68.51,"t":"2026-10-12T18:15:00Z","v":825,"vw":68.466644},{"c":68.58,"h":68.58,"l":68.58,"n":8,"o":68.58,"t":"2026-10-12T18:30:00Z","v":908,"vw":68.58},{"c":68.5553,"h":68.5553,"l":68.5553,"n":2,"o":68.5553,"t":"2026-10-12T19:15:00Z","v":241,"vw":68.5553},{"c":68.57,"h":68.57,"l":68.495,"n":10,"o":68.495,"t":"2026-10-12T19:30:00Z","v":1015,"vw":68.509073},{"c":68.53,"h":68.57,"l":68.45,"n":36,"o":68.45,"t":"2026-10-12T19:45:00Z","v":2787,"vw":68.526981},{"c":68.43,"h":68.43,"l":68.43,"n":6,"o":68.43,"t":"2026-10-12T20:00:00Z","v":1768,"vw":68.43},{"c":69.18,"h":69.54,"l":69.07,"n":163,"o":69.08,"t":"2026-10-13T13:30:00Z","v":22958,"vw":69.341602},{"c":69.47,"h":69.47,"l":69.47,"n":5,"o":69.47,"t":"2026-10-13T13:45:00Z","v":118,"vw":69.47},{"c":69.495,"h":69.495,"l":69.47,"n":15,"o":69.48,"t":"2026-10-13T14:00:00Z","v":709,"vw":69.483},{"c":69.555,"h":69.555,"l":69.19,"n":33,"o":69.5,"t":"2026-10-13T14:15:00Z","v":2526,"vw":69.407943},{"c":69.54,"h":69.56,"l":69.38,"n":10,"o":69.56,"t":"2026-10-13T14:30:00Z","v":868,"vw":69.500232},{"c":69.595,"h":69.68,"l":69.4,"n":83,"o":69.5,"t":"2026-10-13T14:45:00Z","v":6932,"vw":69.549184},{"c":69.645,"h":69.66,"l":69.49,"n":20,"o":69.6,"t":"2026-10-13T15:00:00Z","v":875,"vw":69.611428},{"c":69.79,"h":69.795,"l":69.65,"n":28,"o":69.7182,"t":"2026-10-13T15:15:00Z","v":1682,"vw":69.709088},{"c":69.5,"h":69.74,"l":69.5,"n":16,"o":69.74,"t":"2026-10-13T15:30:00Z","v":3132,"vw":69.538905},{"c":69.66,"h":69.68,"l":69.51,"n":23,"o":69.53,"t":"2026-10-13T15:45:00Z","v":2371,"vw":69.638417},{"c":69.6,"h":69.69,"l":69.4751,"n":12,"o":69.69,"t":"2026-10-13T16:00:00Z","v":1212,"vw":69.525741},{"c":69.65,"h":69.65,"l":69.63,"n":20,"o":69.635,"t":"2026-10-13T16:15:00Z","v":1017,"vw":69.64125},{"c":69.63,"h":69.63,"l":69.63,"n":14,"o":69.63,"t":"2026-10-13T16:30:00Z","v":555,"vw":69.63},{"c":69.53,"h":69.547,"l":69.53,"n":20,"o":69.547,"t":"2026-10-13T16:45:00Z","v":754,"vw":69.542718},{"c":69.58,"h":69.585,"l":69.48,"n":27,"o":69.48,"t":"2026-10-13T17:00:00Z","v":783,"vw":69.532483},{"c":69.59,"h":69.59,"l":69.59,"n":1,"o":69.59,"t":"2026-10-13T17:15:00Z","v":100,"vw":69.59},{"c":69.4927,"h":69.65,"l":69.485,"n":11,"o":69.6,"t":"2026-10-13T17:30:00Z","v":988,"vw":69.553743},{"c":69.65,"h":69.65,"l":69.62,"n":64,"o":69.64,"t":"2026-10-13T17:45:00Z","v":994,"vw":69.634286},{"c":69.6,"h":69.65,"l":69.58,"n":34,"o":69.65,"t":"2026-10-13T18:00:00Z","v":1916,"vw":69.606957},{"c":69.69,"h":69.69,"l":69.59,"n":6,"o":69.59,"t":"2026-10-13T18:15:00Z","v":300,"vw":69.64},{"c":69.37,"h":69.62,"l":69.37,"n":22,"o":69.62,"t":"2026-10-13T18:30:00Z","v":1418,"vw":69.522649},{"c":69.68,"h":69.68,"l":69.675,"n":6,"o":69.68,"t":"2026-10-13T18:45:00Z","v":516,"vw":69.678438},{"c":69.73,"h":69.73,"l":69.52,"n":25,"o":69.72,"t":"2026-10-13T19:00:00Z","v":1288,"vw":69.667756},{"c":69.66,"h":69.74,"l":69.66,"n":25,"o":69.74,"t":"2026-10-13T19:15:00Z","v":1261,"vw":69.695625},{"c":69.66,"h":69.71,"l":69.65,"n":56,"o":69.66,"t":"2026-10-13T19:30:00Z","v":3031,"vw":69.677316},{"c":69.75,"h":69.76,"l":69.61,"n":81,"o":69.65,"t":"2026-10-13T19:45:00Z","v":3222,"vw":69.700824},{"c":69.74,"h":69.74,"l":69.74,"n":6,"o":69.74,"t":"2026-10-13T20:00:00Z","v":170,"vw":69.74},{"c":69.1,"h":69.1,"l":69.1,"n":6,"o":69.1,"t":"2026-10-14T13:30:00Z","v":263,"vw":69.1},{"c":69.37,"h":69.375,"l":69.175,"n":22,"o":69.175,"t":"2026-10-14T13:45:00Z","v":1509,"vw":69.220834},{"c":69.125,"h":69.325,"l":69.0301,"n":43,"o":69.2,"t":"2026-10-14T14:00:00Z","v":2265,"vw":69.141152},{"c":69.27,"h":69.325,"l":69.08,"n":109,"o":69.125,"t":"2026-10-14T14:15:00Z","v":11676,"vw":69.130254},{"c":69.225,"h":69.325,"l":69.06,"n":35,"o":69.27,"t":"2026-10-14T14:30:00Z","v":3681,"vw":69.148854},{"c":69.195,"h":69.29,"l":69.195,"n":13,"o":69.27,"t":"2026-10-14T14:45:00Z","v":985,"vw":69.221875},{"c":69.21,"h":69.2549,"l":69.21,"n":5,"o":69.2549,"t":"2026-10-14T15:00:00Z","v":420,"vw":69.230364},{"c":69.21,"h":69.3,"l":69.18,"n":12,"o":69.18,"t":"2026-10-14T15:15:00Z","v":2154,"vw":69.280142},{"c":69.23,"h":69.29,"l":69.16,"n":10,"o":69.22,"t":"2026-10-14T15:30:00Z","v":1757,"vw":69.189674},{"c":69.16,"h":69.24,"l":69.16,"n":9,"o":69.24,"t":"2026-10-14T15:45:00Z","v":655,"vw":69.186667},{"c":69.23,"h":69.23,"l":69.16,"n":33,"o":69.16,"t":"2026-10-14T16:00:00Z","v":20681,"vw":69.161026},{"c":69.16,"h":69.24,"l":69.15,"n":23,"o":69.2,"t":"2026-10-14T16:15:00Z","v":2171,"vw":69.17805},{"c":69.29,"h":69.3,"l":69.24,"n":15,"o":69.24,"t":"2026-10-14T16:30:00Z","v":3059,"vw":69.254334},{"c":69.3,"h":69.3,"l":69.185,"n":6,"o":69.2999,"t":"2026-10-14T16:45:00Z","v":1482,"vw":69.215284},{"c":69.3,"h":69.3,"l":69.08,"n":6,"o":69.08,"t":"2026-10-14T17:00:00Z","v":676,"vw":69.158894},{"c":69.31,"h":69.36,"l":69.18,"n":24,"o":69.18,"t":"2026-10-14T17:30:00Z","v":123434,"vw":69.181716},{"c":69.31,"h":69.325,"l":69.22,"n":35,"o":69.32,"t":"2026-10-14T17:45:00Z","v":2563,"vw":69.32003},{"c":69.35,"h":69.35,"l":69.32,"n":2,"o":69.32,"t":"2026-10-14T18:00:00Z","v":200,"vw":69.335},{"c":69.39,"h":69.4,"l":69.36,"n":74,"o":69.39,"t":"2026-10-14T18:15:00Z","v":7587,"vw":69.387708},{"c":69.389,"h":69.44,"l":69.32,"n":117,"o":69.32,"t":"2026-10-14T18:30:00Z","v":32457,"vw":69.359557},{"c":69.44,"h":69.44,"l":69.44,"n":17,"o":69.44,"t":"2026-10-14T18:45:00Z","v":884,"vw":69.44},{"c":69.405,"h":69.51,"l":69.3001,"n":7,"o":69.3001,"t":"2026-10-14T19:00:00Z","v":918,"vw":69.35786},{"c":69.52,"h":69.57,"l":69.44,"n":7,"o":69.57,"t":"2026-10-14T19:15:00Z","v":1114,"vw":69.476677},{"c":69.5,"h":69.55,"l":69.375,"n":126,"o":69.55,"t":"2026-10-14T19:30:00Z","v":26425,"vw":69.501942},{"c":69.58,"h":69.65,"l":69.48,"n":161,"o":69.52,"t":"2026-10-14T19:45:00Z","v":11853,"vw":69.545775},{"c":69.57,"h":69.57,"l":69.57,"n":6,"o":69.57,"t":"2026-10-14T20:00:00Z","v":4423,"vw":69.57},{"c":69.91,"h":69.91,"l":69.91,"n":1,"o":69.91,"t":"2026-10-15T09:15:00Z","v":100,"vw":69.91},{"c":69.5,"h":69.5,"l":69.5,"n":8,"o":69.5,"t":"2026-10-15T12:45:00Z","v":266,"vw":69.5},{"c":69.18,"h":69.2,"l":68.93,"n":72,"o":68.93,"t":"2026-10-15T13:30:00Z","v":23799,"vw":69.16145},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-15T14:00:00Z","v":125,"vw":69.3},{"c":69.46,"h":69.46,"l":69.37,"n":27,"o":69.39,"t":"2026-10-15T14:15:00Z","v":3584,"vw":69.402414},{"c":69.275,"h":69.46,"l":69.275,"n":13,"o":69.42,"t":"2026-10-15T14:30:00Z","v":959,"vw":69.407353},{"c":69.48,"h":69.48,"l":69.43,"n":5,"o":69.43,"t":"2026-10-15T14:45:00Z","v":351,"vw":69.446667},{"c":69.475,"h":69.55,"l":69.4,"n":187,"o":69.46,"t":"2026-10-15T15:00:00Z","v":20349,"vw":69.490647},{"c":69.5,"h":69.55,"l":69.355,"n":21,"o":69.429,"t":"2026-10-15T15:15:00Z","v":2138,"vw":69.480327},{"c":69.46,"h":69.59,"l":69.455,"n":38,"o":69.55,"t":"2026-10-15T15:30:00Z","v":2181,"vw":69.534654},{"c":69.485,"h":69.49,"l":69.455,"n":19,"o":69.46,"t":"2026-10-15T15:45:00Z","v":4429,"vw":69.461344},{"c":69.4795,"h":69.57,"l":69.47,"n":5,"o":69.57,"t":"2026-10-15T16:00:00Z","v":620,"vw":69.522293},{"c":69.4898,"h":69.5885,"l":69.455,"n":172,"o":69.5885,"t":"2026-10-15T16:15:00Z","v":13821,"vw":69.481802},{"c":69.545,"h":69.545,"l":69.465,"n":138,"o":69.495,"t":"2026-10-15T16:30:00Z","v":10990,"vw":69.486428},{"c":69.5,"h":69.5,"l":69.47,"n":23,"o":69.485,"t":"2026-10-15T16:45:00Z","v":1512,"vw":69.487412},{"c":69.4898,"h":69.55,"l":69.485,"n":12,"o":69.53,"t":"2026-10-15T17:00:00Z","v":1726,"vw":69.504625},{"c":69.4898,"h":69.54,"l":69.485,"n":9,"o":69.54,"t":"2026-10-15T17:15:00Z","v":1038,"vw":69.500033},{"c":69.59,"h":69.6,"l":69.485,"n":31,"o":69.54,"t":"2026-10-15T17:30:00Z","v":4075,"vw":69.541018},{"c":69.5825,"h":69.6,"l":69.52,"n":21,"o":69.545,"t":"2026-10-15T17:45:00Z","v":1671,"vw":69.542562},{"c":69.38,"h":69.59,"l":69.38,"n":19,"o":69.4971,"t":"2026-10-15T18:00:00Z","v":2253,"vw":69.492559},{"c":69.5095,"h":69.59,"l":69.475,"n":31,"o":69.59,"t":"2026-10-15T18:15:00Z","v":2138,"vw":69.525928},{"c":69.5195,"h":69.59,"l":69.5,"n":22,"o":69.5,"t":"2026-10-15T18:30:00Z","v":1683,"vw":69.532638},{"c":69.5398,"h":69.59,"l":69.52,"n":16,"o":69.52,"t":"2026-10-15T18:45:00Z","v":1427,"vw":69.545051},{"c":69.6775,"h":69.6775,"l":69.565,"n":7,"o":69.565,"t":"2026-10-15T19:00:00Z","v":764,"vw":69.582469},{"c":69.575,"h":69.695,"l":69.575,"n":9,"o":69.695,"t":"2026-10-15T19:15:00Z","v":861,"vw":69.638066},{"c":69.77,"h":69.77,"l":69.6,"n":597,"o":69.64,"t":"2026-10-15T19:30:00Z","v":75015,"vw":69.725921},{"c":69.757,"h":69.81,"l":69.53,"n":201,"o":69.75,"t":"2026-10-15T19:45:00Z","v":11239,"vw":69.718855},{"c":69.77,"h":69.77,"l":69.77,"n":4,"o":69.77,"t":"2026-10-15T20:00:00Z","v":158,"vw":69.77},{"c":69.59,"h":69.59,"l":69.21,"n":11,"o":69.21,"t":"2026-10-16T13:30:00Z","v":2442,"vw":69.536829},{"c":69.46,"h":69.522,"l":69.46,"n":5,"o":69.522,"t":"2026-10-16T13:45:00Z","v":1252,"vw":69.511625},{"c":69.4,"h":69.535,"l":69.4,"n":46,"o":69.4,"t":"2026-10-16T14:00:00Z","v":7326,"vw":69.410985},{"c":69.3975,"h":69.3975,"l":69.3975,"n":1,"o":69.3975,"t":"2026-10-16T14:15:00Z","v":100,"vw":69.3975},{"c":69.4001,"h":69.49,"l":69.4,"n":18,"o":69.4,"t":"2026-10-16T14:30:00Z","v":991,"vw":69.41835},{"c":69.41,"h":69.41,"l":69.37,"n":3,"o":69.37,"t":"2026-10-16T14:45:00Z","v":204,"vw":69.39},{"c":69.34,"h":69.4,"l":69.3,"n":13,"o":69.4,"t":"2026-10-16T15:00:00Z","v":1110,"vw":69.339992},{"c":69.385,"h":69.4,"l":69.38,"n":17,"o":69.4,"t":"2026-10-16T15:15:00Z","v":1568,"vw":69.389755},{"c":69.39,"h":69.4,"l":69.28,"n":16,"o":69.4,"t":"2026-10-16T15:30:00Z","v":1819,"vw":69.345172},{"c":69.38,"h":69.4,"l":69.38,"n":43,"o":69.395,"t":"2026-10-16T15:45:00Z","v":3923,"vw":69.385102},{"c":69.35,"h":69.4,"l":69.21,"n":251,"o":69.4,"t":"2026-10-16T16:00:00Z","v":28558,"vw":69.348292},{"c":69.27,"h":69.27,"l":69.27,"n":1,"o":69.27,"t":"2026-10-16T16:30:00Z","v":499,"vw":69.27},{"c":69.235,"h":69.235,"l":69.195,"n":15,"o":69.195,"t":"2026-10-16T16:45:00Z","v":1758,"vw":69.199638},{"c":69.215,"h":69.22,"l":69.135,"n":127,"o":69.2,"t":"2026-10-16T17:15:00Z","v":17305,"vw":69.174752},{"c":69.264,"h":69.264,"l":69.1,"n":69,"o":69.22,"t":"2026-10-16T17:30:00Z","v":12744,"vw":69.175153},{"c":69.21,"h":69.21,"l":69.2,"n":17,"o":69.2,"t":"2026-10-16T17:45:00Z","v":821,"vw":69.201484},{"c":69.1895,"h":69.36,"l":69.17,"n":25,"o":69.35,"t":"2026-10-16T18:15:00Z","v":1080,"vw":69.239903},{"c":69.12,"h":69.2,"l":69.12,"n":56,"o":69.2,"t":"2026-10-16T18:30:00Z","v":7619,"vw":69.175283},{"c":69.17,"h":69.2,"l":69.14,"n":27,"o":69.18,"t":"2026-10-16T18:45:00Z","v":3861,"vw":69.183831},{"c":69.2,"h":69.2,"l":69.19,"n":9,"o":69.2,"t":"2026-10-16T19:00:00Z","v":459,"vw":69.196667},{"c":69.2,"h":69.27,"l":69.125,"n":24,"o":69.125,"t":"2026-10-16T19:15:00Z","v":4887,"vw":69.189642},{"c":69.195,"h":69.2454,"l":69.1,"n":48,"o":69.2,"t":"2026-10-16T19:30:00Z","v":3372,"vw":69.188313},{"c":69.19,"h":69.19,"l":69.05,"n":31,"o":69.16,"t":"2026-10-16T19:45:00Z","v":1865,"vw":69.149832},{"c":69.08,"h":69.08,"l":69.08,"n":7,"o":69.08,"t":"2026-10-16T20:00:00Z","v":196,"vw":69.08},{"c":68.71,"h":68.88,"l":68.71,"n":28,"o":68.88,"t":"2026-10-19T13:30:00Z","v":986,"vw":68.859203},{"c":68.52,"h":68.695,"l":68.52,"n":4,"o":68.5675,"t":"2026-10-19T14:00:00Z","v":1904,"vw":68.622105},{"c":68.55,"h":68.65,"l":68.55,"n":6,"o":68.65,"t":"2026-10-19T15:00:00Z","v":359,"vw":68.599407},{"c":68.83,"h":68.88,"l":68.79,"n":5,"o":68.79,"t":"2026-10-19T15:15:00Z","v":411,"vw":68.833333},{"c":68.744,"h":68.84,"l":68.744,"n":13,"o":68.82,"t":"2026-10-19T15:30:00Z","v":1048,"vw":68.777423},{"c":68.77,"h":68.8,"l":68.6728,"n":18,"o":68.6728,"t":"2026-10-19T15:45:00Z","v":1394,"vw":68.724572},{"c":68.78,"h":68.79,"l":68.7,"n":12,"o":68.79,"t":"2026-10-19T16:00:00Z","v":936,"vw":68.757597},{"c":68.5868,"h":68.78,"l":68.5868,"n":20,"o":68.77,"t":"2026-10-19T16:15:00Z","v":1756,"vw":68.717056},{"c":68.67,"h":68.67,"l":68.67,"n":3,"o":68.67,"t":"2026-10-19T16:30:00Z","v":400,"vw":68.67},{"c":68.665,"h":68.76,"l":68.665,"n":8,"o":68.69,"t":"2026-10-19T16:45:00Z","v":954,"vw":68.700683},{"c":68.6498,"h":68.75,"l":68.645,"n":13,"o":68.75,"t":"2026-10-19T17:00:00Z","v":1318,"vw":68.682592},{"c":68.665,"h":68.77,"l":68.5101,"n":12,"o":68.77,"t":"2026-10-19T17:15:00Z","v":1045,"vw":68.6839},{"c":68.7,"h":68.7,"l":68.68,"n":13,"o":68.68,"t":"2026-10-19T17:30:00Z","v":676,"vw":68.696},{"c":68.76,"h":68.76,"l":68.63,"n":51,"o":68.63,"t":"2026-10-19T17:45:00Z","v":771,"vw":68.682953},{"c":68.505,"h":68.63,"l":68.5,"n":22,"o":68.63,"t":"2026-10-19T18:00:00Z","v":4360,"vw":68.516787},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-19T19:00:00Z","v":199,"vw":68.5},{"c":68.54,"h":68.615,"l":68.54,"n":7,"o":68.615,"t":"2026-10-19T19:15:00Z","v":2083,"vw":68.607842},{"c":68.615,"h":68.615,"l":68.5575,"n":3,"o":68.5575,"t":"2026-10-19T19:30:00Z","v":896,"vw":68.563946},{"c":68.5943,"h":68.615,"l":68.5943,"n":8,"o":68.615,"t":"2026-10-19T19:45:00Z","v":773,"vw":68.597283},{"c":68.51,"h":68.51,"l":68.51,"n":6,"o":68.51,"t":"2026-10-19T20:00:00Z","v":114,"vw":68.51},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-20T12:30:00Z","v":100,"vw":68.6},{"c":68.54,"h":68.54,"l":68.54,"n":10,"o":68.54,"t":"2026-10-20T13:30:00Z","v":735,"vw":68.54},{"c":68.69,"h":68.69,"l":68.655,"n":3,"o":68.655,"t":"2026-10-20T13:45:00Z","v":315,"vw":68.675772},{"c":68.95,"h":68.95,"l":68.8,"n":2,"o":68.8,"t":"2026-10-20T14:00:00Z","v":200,"vw":68.875},{"c":69.18,"h":69.18,"l":69.06,"n":12,"o":69.06,"t":"2026-10-20T14:15:00Z","v":517,"vw":69.106667},{"c":69.28,"h":69.28,"l":69.28,"n":2,"o":69.28,"t":"2026-10-20T15:00:00Z","v":950,"vw":69.28},{"c":69.1,"h":69.18,"l":69.1,"n":4,"o":69.18,"t":"2026-10-20T15:15:00Z","v":208,"vw":69.14},{"c":68.915,"h":69.08,"l":68.915,"n":3,"o":69.08,"t":"2026-10-20T15:30:00Z","v":310,"vw":68.97544},{"c":69.07,"h":69.07,"l":69.07,"n":1,"o":69.07,"t":"2026-10-20T15:45:00Z","v":100,"vw":69.07},{"c":69.07,"h":69.1499,"l":68.92,"n":8,"o":68.92,"t":"2026-10-20T16:00:00Z","v":1200,"vw":69.038229},{"c":69.07,"h":69.07,"l":68.955,"n":7,"o":68.9883,"t":"2026-10-20T16:15:00Z","v":896,"vw":68.988364},{"c":68.97,"h":69.1,"l":68.97,"n":2,"o":69.1,"t":"2026-10-20T16:30:00Z","v":963,"vw":68.983499},{"c":69.07,"h":69.07,"l":68.8,"n":6,"o":68.8,"t":"2026-10-20T16:45:00Z","v":950,"vw":68.944737},{"c":69.07,"h":69.1,"l":69,"n":7,"o":69,"t":"2026-10-20T17:15:00Z","v":520,"vw":69.0425},{"c":69.1086,"h":69.1086,"l":69.1086,"n":1,"o":69.1086,"t":"2026-10-20T17:45:00Z","v":293,"vw":69.1086},{"c":69.18,"h":69.18,"l":69.18,"n":3,"o":69.18,"t":"2026-10-20T18:15:00Z","v":104,"vw":69.18},{"c":69.0944,"h":69.18,"l":69.0648,"n":5,"o":69.18,"t":"2026-10-20T18:30:00Z","v":544,"vw":69.109961},{"c":68.99,"h":68.99,"l":68.99,"n":4,"o":68.99,"t":"2026-10-20T18:45:00Z","v":103,"vw":68.99},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-10-20T19:00:00Z","v":200,"vw":68.99},{"c":68.985,"h":69.0925,"l":68.985,"n":2,"o":69.0925,"t":"2026-10-20T19:30:00Z","v":755,"vw":69.044801},{"c":68.9457,"h":68.9457,"l":68.9457,"n":13,"o":68.9457,"t":"2026-10-20T19:45:00Z","v":170,"vw":68.9457},{"c":68.93,"h":68.93,"l":68.93,"n":4,"o":68.93,"t":"2026-10-20T20:00:00Z","v":131,"vw":68.93},{"c":67.735,"h":68,"l":67.5901,"n":9,"o":67.73,"t":"2026-10-21T13:30:00Z","v":970,"vw":67.685725},{"c":67.75,"h":67.98,"l":67.6571,"n":15,"o":67.75,"t":"2026-10-21T13:45:00Z","v":1351,"vw":67.773641},{"c":67.5101,"h":67.735,"l":67.5101,"n":31,"o":67.735,"t":"2026-10-21T14:00:00Z","v":2458,"vw":67.594396},{"c":67.555,"h":67.555,"l":67.555,"n":6,"o":67.555,"t":"2026-10-21T14:15:00Z","v":110,"vw":67.555},{"c":67.67,"h":67.6985,"l":67.5827,"n":15,"o":67.67,"t":"2026-10-21T14:30:00Z","v":2377,"vw":67.636045},{"c":67.65,"h":67.75,"l":67.645,"n":39,"o":67.685,"t":"2026-10-21T14:45:00Z","v":3445,"vw":67.67902},{"c":67.58,"h":67.765,"l":67.58,"n":10,"o":67.71,"t":"2026-10-21T15:00:00Z","v":706,"vw":67.661363},{"c":67.67,"h":67.75,"l":67.62,"n":15,"o":67.75,"t":"2026-10-21T15:15:00Z","v":794,"vw":67.6775},{"c":67.72,"h":67.72,"l":67.58,"n":18,"o":67.7,"t":"2026-10-21T16:00:00Z","v":4713,"vw":67.605407},{"c":67.785,"h":67.97,"l":67.785,"n":8,"o":67.8328,"t":"2026-10-21T16:15:00Z","v":1045,"vw":67.839008},{"c":67.66,"h":67.7,"l":67.66,"n":36,"o":67.7,"t":"2026-10-21T16:30:00Z","v":3118,"vw":67.69641},{"c":67.7195,"h":67.765,"l":67.71,"n":13,"o":67.765,"t":"2026-10-21T16:45:00Z","v":728,"vw":67.742259},{"c":67.76,"h":67.76,"l":67.75,"n":4,"o":67.75,"t":"2026-10-21T17:00:00Z","v":202,"vw":67.755},{"c":67.735,"h":67.77,"l":67.735,"n":10,"o":67.75,"t":"2026-10-21T17:15:00Z","v":1286,"vw":67.752349},{"c":67.67,"h":67.69,"l":67.67,"n":16,"o":67.69,"t":"2026-10-21T17:30:00Z","v":1917,"vw":67.676711},{"c":67.641,"h":67.7,"l":67.641,"n":54,"o":67.7,"t":"2026-10-21T17:45:00Z","v":2441,"vw":67.667143},{"c":67.64,"h":67.68,"l":67.6,"n":50,"o":67.65,"t":"2026-10-21T18:00:00Z","v":6178,"vw":67.657915},{"c":67.64,"h":67.65,"l":67.61,"n":25,"o":67.65,"t":"2026-10-21T18:15:00Z","v":2286,"vw":67.634027},{"c":67.62,"h":67.68,"l":67.55,"n":92,"o":67.6,"t":"2026-10-21T18:30:00Z","v":13827,"vw":67.610438},{"c":67.52,"h":67.615,"l":67.52,"n":16,"o":67.615,"t":"2026-10-21T18:45:00Z","v":1491,"vw":67.587603},{"c":67.415,"h":67.415,"l":67.415,"n":1,"o":67.415,"t":"2026-10-21T19:00:00Z","v":159,"vw":67.415},{"c":67.51,"h":67.51,"l":67.505,"n":12,"o":67.505,"t":"2026-10-21T19:15:00Z","v":1341,"vw":67.508234},{"c":67.5105,"h":67.5253,"l":67.34,"n":34,"o":67.46,"t":"2026-10-21T19:30:00Z","v":2751,"vw":67.445758},{"c":67.44,"h":67.535,"l":67.38,"n":29,"o":67.525,"t":"2026-10-21T19:45:00Z","v":1138,"vw":67.463726},{"c":67.39,"h":67.39,"l":67.39,"n":6,"o":67.39,"t":"2026-10-21T20:00:00Z","v":113,"vw":67.39},{"c":66.9599,"h":67,"l":66.95,"n":16,"o":66.99,"t":"2026-10-22T13:30:00Z","v":1862,"vw":66.986732},{"c":67.025,"h":67.025,"l":66.97,"n":6,"o":66.97,"t":"2026-10-22T13:45:00Z","v":606,"vw":66.992},{"c":66.98,"h":66.98,"l":66.98,"n":1,"o":66.98,"t":"2026-10-22T14:30:00Z","v":100,"vw":66.98},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-22T14:45:00Z","v":1000,"vw":66.89},{"c":66.77,"h":67.0355,"l":66.77,"n":3,"o":67.0355,"t":"2026-10-22T15:00:00Z","v":2204,"vw":67.022484},{"c":66.985,"h":66.985,"l":66.985,"n":2,"o":66.985,"t":"2026-10-22T15:15:00Z","v":197,"vw":66.985},{"c":67.065,"h":67.065,"l":66.91,"n":8,"o":66.91,"t":"2026-10-22T15:30:00Z","v":5609,"vw":67.051042},{"c":66.91,"h":66.91,"l":66.91,"n":22,"o":66.91,"t":"2026-10-22T15:45:00Z","v":886,"vw":66.91},{"c":67,"h":67.065,"l":67,"n":11,"o":67.065,"t":"2026-10-22T16:00:00Z","v":519,"vw":67.041733},{"c":67.11,"h":67.11,"l":67.0412,"n":12,"o":67.065,"t":"2026-10-22T16:15:00Z","v":1008,"vw":67.065756},{"c":66.99,"h":66.99,"l":66.99,"n":4,"o":66.99,"t":"2026-10-22T16:30:00Z","v":162,"vw":66.99},{"c":67.025,"h":67.05,"l":67,"n":27,"o":67.05,"t":"2026-10-22T16:45:00Z","v":2781,"vw":67.01464},{"c":67,"h":67,"l":67,"n":12,"o":67,"t":"2026-10-22T17:00:00Z","v":609,"vw":67},{"c":67.12,"h":67.12,"l":67,"n":60,"o":67,"t":"2026-10-22T17:15:00Z","v":6536,"vw":67.066641},{"c":67.23,"h":67.23,"l":67.015,"n":24,"o":67.11,"t":"2026-10-22T17:30:00Z","v":2084,"vw":67.146377},{"c":67.09,"h":67.2,"l":67.07,"n":18,"o":67.09,"t":"2026-10-22T17:45:00Z","v":1679,"vw":67.11568},{"c":67.17,"h":67.185,"l":67.07,"n":52,"o":67.16,"t":"2026-10-22T18:00:00Z","v":3109,"vw":67.129517},{"c":67.17,"h":67.275,"l":67.12,"n":84,"o":67.16,"t":"2026-10-22T18:15:00Z","v":7792,"vw":67.186535},{"c":67.15,"h":67.2525,"l":67.13,"n":82,"o":67.13,"t":"2026-10-22T18:30:00Z","v":9102,"vw":67.141711},{"c":67.25,"h":67.255,"l":67.155,"n":70,"o":67.2525,"t":"2026-10-22T18:45:00Z","v":3752,"vw":67.210334},{"c":67.265,"h":67.265,"l":67.15,"n":112,"o":67.2,"t":"2026-10-22T19:00:00Z","v":5252,"vw":67.196045},{"c":67.21,"h":67.265,"l":67.13,"n":128,"o":67.265,"t":"2026-10-22T19:15:00Z","v":4704,"vw":67.210504},{"c":67.15,"h":67.2973,"l":67.15,"n":68,"o":67.2973,"t":"2026-10-22T19:30:00Z","v":3491,"vw":67.229022},{"c":67.07,"h":67.29,"l":67.02,"n":84,"o":67.14,"t":"2026-10-22T19:45:00Z","v":3963,"vw":67.129697}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0397540358440196,"strike":77.93443498183726,"iv":0.5470584051761599,"gamma":0.028513027029184165,"theta":-0.05036014634780423,"vega":0.05243875464673952,"rho":0.0094556486208036,"breakevenPct":17.748902665396287},{"delta":0.25,"premium":1.0734581615580643,"strike":73.215857381871,"iv":0.40536682523657025,"gamma":0.04182492545500723,"theta":-0.043855814721730044,"vega":0.059896421718393496,"rho":0.011923062330713921,"breakevenPct":10.763852010480214},{"delta":0.3,"premium":1.181628910086009,"strike":71.18371089913991,"iv":0.34625774408740767,"gamma":0.053257116762498675,"theta":-0.04161255541094777,"vega":0.06554740562173345,"rho":0.014354370899092394,"breakevenPct":7.895243490720038},{"delta":0.35,"premium":1.297309921662749,"strike":69.851267188915,"iv":0.30619381979853466,"gamma":0.0641444946389185,"theta":-0.039718266768297844,"vega":0.06979255282087257,"rho":0.016785925748478238,"breakevenPct":6.081075161141742},{"delta":0.4,"premium":1.4413076756276115,"strike":68.8912821624826,"iv":0.2805883710351879,"gamma":0.07300709087267442,"theta":-0.03842777264057093,"vega":0.07280943522187731,"rho":0.019232070113139453,"breakevenPct":4.864454805591481},{"delta":0.45,"premium":1.563961184226133,"strike":68.07359210515911,"iv":0.25463573705795134,"gamma":0.08226664053077128,"theta":-0.035925228933625125,"vega":0.07472738455960454,"rho":0.021770610409793882,"breakevenPct":3.8281695085511487},{"delta":0.5,"premium":1.7934873949579833,"strike":67.45378151260505,"iv":0.24749327731092438,"gamma":0.08484789915966387,"theta":-0.03542689075630252,"vega":0.075009243697479,"rho":0.024230246064527085,"breakevenPct":3.2462634673669752},{"delta":0.55,"premium":2.0351314348302307,"strike":66.86637458926616,"iv":0.24160251916757938,"gamma":0.08642026286966047,"theta":-0.03483921139101862,"vega":0.07460558598028477,"rho":0.026684056842584854,"breakevenPct":2.7307380708161424},{"delta":0.6,"premium":2.2815717415115007,"strike":66.31872946330778,"iv":0.23382595837897044,"gamma":0.086913143483023,"theta":-0.033360569550930995,"vega":0.07257929901423878,"rho":0.029143998901847285,"breakevenPct":2.281647837810169},{"delta":0.65,"premium":2.534179104477612,"strike":65.79203980099503,"iv":0.22530716417910449,"gamma":0.0863889552238806,"theta":-0.03148099502487562,"vega":0.06956995024875622,"rho":0.03161095587913794,"breakevenPct":1.8729967280045356},{"delta":0.7,"premium":2.795373134328358,"strike":65.29452736318407,"iv":0.21575492537313434,"gamma":0.08444865671641791,"theta":-0.02904318407960199,"vega":0.0651918407960199,"rho":0.03408768003894635,"breakevenPct":1.5206508088749757},{"delta":0.75,"premium":3.1252369668246445,"strike":64.75829383886256,"iv":0.20891563981042655,"gamma":0.0798436018957346,"theta":-0.02658483412322275,"vega":0.05969952606635071,"rho":0.03653934004723818,"breakevenPct":1.212957813757585},{"delta":0.8,"premium":3.554739336492892,"strike":64.16587677725119,"iv":0.2060127962085308,"gamma":0.07137203791469193,"theta":-0.024096682464454972,"vega":0.05259052132701421,"rho":0.038954632463133416,"breakevenPct":0.9700553358343231},{"delta":0.85,"premium":4.280769230769231,"strike":63.30769230769231,"iv":0.21295384615384616,"gamma":0.057784615384615386,"theta":-0.02173846153846154,"vega":0.04381538461538462,"rho":0.04119237107742468,"breakevenPct":0.7730155635329394},{"delta":0.9,"premium":5.905318915622659,"strike":61.49240154911049,"iv":0.25072139213116984,"gamma":0.0368267449251861,"theta":-0.01712514224697586,"vega":0.03295810398551194,"rho":0.04290166845988119,"breakevenPct":0.4886245187612222}],"put":[{"delta":0.15,"premium":1.025,"strike":56.693350829897426,"iv":0.6445338898850255,"gamma":0.01923664452586184,"theta":-0.0476388303291694,"vega":0.04397043011339556,"rho":-0.00903749790457533,"breakevenPct":16.999626017746486},{"delta":0.2,"premium":1.0890374645981646,"strike":60.561498583926586,"iv":0.4847688156174916,"gamma":0.030683788381872145,"theta":-0.04247556564067384,"vega":0.052789826320395854,"rho":-0.011896142869077624,"breakevenPct":11.327775280559974},{"delta":0.25,"premium":1.204627565236159,"strike":62.72836753648212,"iv":0.4046105481849198,"gamma":0.04170017877009143,"theta":-0.03970738459462242,"vega":0.059901857085759076,"rho":-0.014790004655749225,"breakevenPct":8.269360412634612},{"delta":0.3,"premium":1.346810440411291,"strike":64.17448352329033,"iv":0.35599524634208835,"gamma":0.05182930037728361,"theta":-0.037707237090685325,"vega":0.0655192183683634,"rho":-0.017693125272733864,"breakevenPct":6.325222777875292},{"delta":0.35,"premium":1.4770279103932349,"strike":65.27027910393235,"iv":0.3173497653864317,"gamma":0.062054350566220086,"theta":-0.035194751607248324,"vega":0.06973748000648533,"rho":-0.020587414542285486,"breakevenPct":4.885565538185301},{"delta":0.4,"premium":1.6045042208665463,"strike":66.155726345333,"iv":0.28455675244282563,"gamma":0.07181478475010751,"theta":-0.03237798879847394,"vega":0.07273058107795513,"rho":-0.023451459384686582,"breakevenPct":3.755446362805351},{"delta":0.45,"premium":1.8386530157425003,"strike":66.82472290212142,"iv":0.27349751912838377,"gamma":0.07639894897347715,"theta":-0.031682276596830566,"vega":0.07460809210968641,"rho":-0.026262324545258703,"breakevenPct":3.107097232176933},{"delta":0.5,"premium":2.1210277427490545,"strike":67.46532156368222,"iv":0.2671566204287516,"gamma":0.07857717528373266,"theta":-0.03075548549810845,"vega":0.07505346784363177,"rho":-0.029151610565229226,"breakevenPct":2.5729926629891624},{"delta":0.55,"premium":2.39455098222638,"strike":68.0710944808232,"iv":0.25987277829747424,"gamma":0.08047492984097288,"theta":-0.029281478016838162,"vega":0.07465163704396632,"rho":-0.032054085397050416,"breakevenPct":2.077615180264163},{"delta":0.6,"premium":2.5231758652946676,"strike":68.53882132834424,"iv":0.23798316183348925,"gamma":0.08557315247895228,"theta":-0.025212254443405052,"vega":0.07235977549111319,"rho":-0.03487481941202958,"breakevenPct":1.5720210779043051},{"delta":0.65,"premium":2.657472451790634,"strike":69.00964187327824,"iv":0.21649931129476585,"gamma":0.09048140495867768,"theta":-0.021180716253443525,"vega":0.0700353994490358,"rho":-0.03769791868163621,"breakevenPct":1.0702707298529825},{"delta":0.7,"premium":3.1912190082644627,"strike":69.69834710743801,"iv":0.2235929752066116,"gamma":0.0820103305785124,"theta":-0.019803305785123966,"vega":0.06542107438016528,"rho":-0.040687599455719606,"breakevenPct":0.8392305066742796},{"delta":0.75,"premium":3.655058479532164,"strike":70.32865497076024,"iv":0.2220659649122807,"gamma":0.0749477192982456,"theta":-0.01706374269005848,"vega":0.059554736842105264,"rho":-0.04363681608451327,"breakevenPct":0.5910295344743121},{"delta":0.8,"premium":4.064415204678363,"strike":70.91345029239766,"iv":0.21382035087719298,"gamma":0.06898280701754385,"theta":-0.013262573099415201,"vega":0.052712631578947365,"rho":-0.04655449660007402,"breakevenPct":0.32945417068837723},{"delta":0.85,"premium":7.00392156862745,"strike":73.87581699346406,"iv":0.3049385620915033,"gamma":0.0408326797385621,"theta":-0.0161,"vega":0.04397254901960784,"rho":-0.05124263584064225,"breakevenPct":0.2953698750013309},{"delta":0.9,"premium":8.875000000000002,"strike":75.92307692307692,"iv":0.30996282051282054,"gamma":0.031012820512820505,"theta":-0.009397435897435896,"vega":0.03267179487179487,"rho":-0.05527433222320006,"breakevenPct":0.1091473508351388}]},"raw":{"call":[{"delta":0.2,"premium":1.0397540358440196,"strike":77.93443498183726,"iv":0.5470584051761599,"gamma":0.028513027029184165,"theta":-0.05036014634780423,"vega":0.05243875464673952,"rho":0.0094556486208036,"breakevenPct":17.748902665396287},{"delta":0.25,"premium":1.0734581615580643,"strike":73.215857381871,"iv":0.40536682523657025,"gamma":0.04182492545500723,"theta":-0.043855814721730044,"vega":0.059896421718393496,"rho":0.011923062330713921,"breakevenPct":10.763852010480214},{"delta":0.3,"premium":1.181628910086009,"strike":71.18371089913991,"iv":0.34625774408740767,"gamma":0.053257116762498675,"theta":-0.04161255541094777,"vega":0.06554740562173345,"rho":0.014354370899092394,"breakevenPct":7.895243490720038},{"delta":0.35,"premium":1.297309921662749,"strike":69.851267188915,"iv":0.30619381979853466,"gamma":0.0641444946389185,"theta":-0.039718266768297844,"vega":0.06979255282087257,"rho":0.016785925748478238,"breakevenPct":6.081075161141742},{"delta":0.4,"premium":1.4413076756276115,"strike":68.8912821624826,"iv":0.2805883710351879,"gamma":0.07300709087267442,"theta":-0.03842777264057093,"vega":0.07280943522187731,"rho":0.019232070113139453,"breakevenPct":4.864454805591481},{"delta":0.45,"premium":1.563961184226133,"strike":68.07359210515911,"iv":0.25463573705795134,"gamma":0.08226664053077128,"theta":-0.035925228933625125,"vega":0.07472738455960454,"rho":0.021770610409793882,"breakevenPct":3.8281695085511487},{"delta":0.5,"premium":1.7934873949579833,"strike":67.45378151260505,"iv":0.24749327731092438,"gamma":0.08484789915966387,"theta":-0.03542689075630252,"vega":0.075009243697479,"rho":0.024230246064527085,"breakevenPct":3.2462634673669752},{"delta":0.55,"premium":2.0351314348302307,"strike":66.86637458926616,"iv":0.24160251916757938,"gamma":0.08642026286966047,"theta":-0.03483921139101862,"vega":0.07460558598028477,"rho":0.026684056842584854,"breakevenPct":2.7307380708161424},{"delta":0.6,"premium":2.2815717415115007,"strike":66.31872946330778,"iv":0.23382595837897044,"gamma":0.086913143483023,"theta":-0.033360569550930995,"vega":0.07257929901423878,"rho":0.029143998901847285,"breakevenPct":2.281647837810169},{"delta":0.65,"premium":2.534179104477612,"strike":65.79203980099503,"iv":0.22530716417910449,"gamma":0.0863889552238806,"theta":-0.03148099502487562,"vega":0.06956995024875622,"rho":0.03161095587913794,"breakevenPct":1.8729967280045356},{"delta":0.7,"premium":2.795373134328358,"strike":65.29452736318407,"iv":0.21575492537313434,"gamma":0.08444865671641791,"theta":-0.02904318407960199,"vega":0.0651918407960199,"rho":0.03408768003894635,"breakevenPct":1.5206508088749757},{"delta":0.75,"premium":3.1252369668246445,"strike":64.75829383886256,"iv":0.20891563981042655,"gamma":0.0798436018957346,"theta":-0.02658483412322275,"vega":0.05969952606635071,"rho":0.03653934004723818,"breakevenPct":1.212957813757585},{"delta":0.8,"premium":3.554739336492892,"strike":64.16587677725119,"iv":0.2060127962085308,"gamma":0.07137203791469193,"theta":-0.024096682464454972,"vega":0.05259052132701421,"rho":0.038954632463133416,"breakevenPct":0.9700553358343231},{"delta":0.85,"premium":4.280769230769231,"strike":63.30769230769231,"iv":0.21295384615384616,"gamma":0.057784615384615386,"theta":-0.02173846153846154,"vega":0.04381538461538462,"rho":0.04119237107742468,"breakevenPct":0.7730155635329394},{"delta":0.9,"premium":5.905318915622659,"strike":61.49240154911049,"iv":0.25072139213116984,"gamma":0.0368267449251861,"theta":-0.01712514224697586,"vega":0.03295810398551194,"rho":0.04290166845988119,"breakevenPct":0.4886245187612222}],"put":[{"delta":0.15,"premium":1.025,"strike":56.693350829897426,"iv":0.6445338898850255,"gamma":0.01923664452586184,"theta":-0.0476388303291694,"vega":0.04397043011339556,"rho":-0.00903749790457533,"breakevenPct":16.999626017746486},{"delta":0.2,"premium":1.0890374645981646,"strike":60.561498583926586,"iv":0.4847688156174916,"gamma":0.030683788381872145,"theta":-0.04247556564067384,"vega":0.052789826320395854,"rho":-0.011896142869077624,"breakevenPct":11.327775280559974},{"delta":0.25,"premium":1.204627565236159,"strike":62.72836753648212,"iv":0.4046105481849198,"gamma":0.04170017877009143,"theta":-0.03970738459462242,"vega":0.059901857085759076,"rho":-0.014790004655749225,"breakevenPct":8.269360412634612},{"delta":0.3,"premium":1.346810440411291,"strike":64.17448352329033,"iv":0.35599524634208835,"gamma":0.05182930037728361,"theta":-0.037707237090685325,"vega":0.0655192183683634,"rho":-0.017693125272733864,"breakevenPct":6.325222777875292},{"delta":0.35,"premium":1.4770279103932349,"strike":65.27027910393235,"iv":0.3173497653864317,"gamma":0.062054350566220086,"theta":-0.035194751607248324,"vega":0.06973748000648533,"rho":-0.020587414542285486,"breakevenPct":4.885565538185301},{"delta":0.4,"premium":1.6045042208665463,"strike":66.155726345333,"iv":0.28455675244282563,"gamma":0.07181478475010751,"theta":-0.03237798879847394,"vega":0.07273058107795513,"rho":-0.023451459384686582,"breakevenPct":3.755446362805351},{"delta":0.45,"premium":1.8386530157425003,"strike":66.82472290212142,"iv":0.27349751912838377,"gamma":0.07639894897347715,"theta":-0.031682276596830566,"vega":0.07460809210968641,"rho":-0.026262324545258703,"breakevenPct":3.107097232176933},{"delta":0.5,"premium":2.1210277427490545,"strike":67.46532156368222,"iv":0.2671566204287516,"gamma":0.07857717528373266,"theta":-0.03075548549810845,"vega":0.07505346784363177,"rho":-0.029151610565229226,"breakevenPct":2.5729926629891624},{"delta":0.55,"premium":2.39455098222638,"strike":68.0710944808232,"iv":0.25987277829747424,"gamma":0.08047492984097288,"theta":-0.029281478016838162,"vega":0.07465163704396632,"rho":-0.032054085397050416,"breakevenPct":2.077615180264163},{"delta":0.6,"premium":2.5231758652946676,"strike":68.53882132834424,"iv":0.23798316183348925,"gamma":0.08557315247895228,"theta":-0.025212254443405052,"vega":0.07235977549111319,"rho":-0.03487481941202958,"breakevenPct":1.5720210779043051},{"delta":0.65,"premium":2.657472451790634,"strike":69.00964187327824,"iv":0.21649931129476585,"gamma":0.09048140495867768,"theta":-0.021180716253443525,"vega":0.0700353994490358,"rho":-0.03769791868163621,"breakevenPct":1.0702707298529825},{"delta":0.7,"premium":3.1912190082644627,"strike":69.69834710743801,"iv":0.2235929752066116,"gamma":0.0820103305785124,"theta":-0.019803305785123966,"vega":0.06542107438016528,"rho":-0.040687599455719606,"breakevenPct":0.8392305066742796},{"delta":0.75,"premium":3.655058479532164,"strike":70.32865497076024,"iv":0.2220659649122807,"gamma":0.0749477192982456,"theta":-0.01706374269005848,"vega":0.059554736842105264,"rho":-0.04363681608451327,"breakevenPct":0.5910295344743121},{"delta":0.8,"premium":4.064415204678363,"strike":70.91345029239766,"iv":0.21382035087719298,"gamma":0.06898280701754385,"theta":-0.013262573099415201,"vega":0.052712631578947365,"rho":-0.04655449660007402,"breakevenPct":0.32945417068837723},{"delta":0.85,"premium":7.00392156862745,"strike":73.87581699346406,"iv":0.3049385620915033,"gamma":0.0408326797385621,"theta":-0.0161,"vega":0.04397254901960784,"rho":-0.05124263584064225,"breakevenPct":0.2953698750013309},{"delta":0.9,"premium":8.875000000000002,"strike":75.92307692307692,"iv":0.30996282051282054,"gamma":0.031012820512820505,"theta":-0.009397435897435896,"vega":0.03267179487179487,"rho":-0.05527433222320006,"breakevenPct":0.1091473508351388}]}},"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"}}