{"symbol":"TNC","url":"https://intraalpha.com/companies/TNC","capturedAt":"2026-10-23T00:21:48.301Z","state":"partial","quote":{"symbol":"TNC","last_price":66.12,"prev_close":65.35,"regular_close":66.12,"change":0.77,"change_pct":1.1783,"regular_change":0.77,"regular_change_pct":1.1783,"extended_change":0,"extended_change_pct":0,"bid":62.05,"ask":74.88,"bid_size":400,"ask_size":500,"volume":154994,"vwap":65.8365,"open":64.84,"high":66.35,"low":64.84,"close":66.12,"trade_count":4640,"last_trade_at":"2026-10-22T23:00:00.001697061Z","last_quote_at":"2026-10-22T23:56:49.026419511Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.511Z","bars":[{"c":66.35,"h":66.52,"l":66.06,"n":78,"o":66.06,"t":"2026-10-16T13:30:00Z","v":6337,"vw":66.077705},{"c":66.32,"h":66.645,"l":66.215,"n":32,"o":66.215,"t":"2026-10-16T13:35:00Z","v":1845,"vw":66.286111},{"c":66.95,"h":67,"l":66.32,"n":30,"o":66.32,"t":"2026-10-16T13:40:00Z","v":1428,"vw":66.652609},{"c":67.095,"h":67.095,"l":66.19,"n":25,"o":67.03,"t":"2026-10-16T13:45:00Z","v":526,"vw":66.83625},{"c":66.95,"h":67.535,"l":66.95,"n":130,"o":67.535,"t":"2026-10-16T13:50:00Z","v":6378,"vw":67.122068},{"c":67.21,"h":67.35,"l":66.82,"n":950,"o":66.82,"t":"2026-10-16T13:55:00Z","v":24686,"vw":67.027199},{"c":66.58,"h":67.09,"l":66.58,"n":38,"o":67.05,"t":"2026-10-16T14:00:00Z","v":2552,"vw":66.863051},{"c":66.58,"h":66.7455,"l":66.58,"n":5,"o":66.7455,"t":"2026-10-16T14:05:00Z","v":244,"vw":66.66275},{"c":66.5,"h":66.5,"l":66.5,"n":5,"o":66.5,"t":"2026-10-16T14:10:00Z","v":203,"vw":66.5},{"c":66.39,"h":66.39,"l":66.39,"n":35,"o":66.39,"t":"2026-10-16T14:15:00Z","v":1252,"vw":66.39},{"c":66.625,"h":66.625,"l":66.625,"n":19,"o":66.625,"t":"2026-10-16T14:25:00Z","v":365,"vw":66.625},{"c":66.77,"h":66.77,"l":66.77,"n":10,"o":66.77,"t":"2026-10-16T14:30:00Z","v":371,"vw":66.77},{"c":66.41,"h":66.47,"l":66.4,"n":31,"o":66.47,"t":"2026-10-16T14:40:00Z","v":1238,"vw":66.420401},{"c":66.63,"h":66.6399,"l":66.285,"n":14,"o":66.285,"t":"2026-10-16T14:45:00Z","v":5940,"vw":66.476654},{"c":66.18,"h":66.18,"l":66.18,"n":2,"o":66.18,"t":"2026-10-16T14:50:00Z","v":2520,"vw":66.18},{"c":66.85,"h":66.85,"l":66.85,"n":5,"o":66.85,"t":"2026-10-16T15:00:00Z","v":115,"vw":66.85},{"c":66.795,"h":66.795,"l":66.77,"n":14,"o":66.77,"t":"2026-10-16T15:05:00Z","v":402,"vw":66.778333},{"c":66.88,"h":66.89,"l":66.84,"n":11,"o":66.84,"t":"2026-10-16T15:10:00Z","v":619,"vw":66.8625},{"c":66.8,"h":66.8,"l":66.7475,"n":39,"o":66.8,"t":"2026-10-16T15:15:00Z","v":1289,"vw":66.78},{"c":66.735,"h":67,"l":66.735,"n":17,"o":67,"t":"2026-10-16T15:20:00Z","v":1002,"vw":66.963798},{"c":66.77,"h":66.77,"l":66.57,"n":9,"o":66.57,"t":"2026-10-16T15:30:00Z","v":413,"vw":66.636667},{"c":66.77,"h":66.77,"l":66.76,"n":13,"o":66.76,"t":"2026-10-16T15:35:00Z","v":473,"vw":66.766667},{"c":66.56,"h":66.76,"l":66.56,"n":20,"o":66.74,"t":"2026-10-16T15:40:00Z","v":628,"vw":66.686667},{"c":66.48,"h":66.48,"l":66.48,"n":22,"o":66.48,"t":"2026-10-16T15:45:00Z","v":835,"vw":66.48},{"c":66.46,"h":66.46,"l":66.46,"n":24,"o":66.46,"t":"2026-10-16T15:50:00Z","v":759,"vw":66.46},{"c":66.34,"h":66.45,"l":66.34,"n":78,"o":66.44,"t":"2026-10-16T15:55:00Z","v":2555,"vw":66.398163},{"c":66.45,"h":66.45,"l":66.44,"n":11,"o":66.44,"t":"2026-10-16T16:00:00Z","v":349,"vw":66.445},{"c":66.515,"h":66.515,"l":66.5,"n":5,"o":66.5,"t":"2026-10-16T16:10:00Z","v":381,"vw":66.51089},{"c":66.25,"h":66.435,"l":66.25,"n":24,"o":66.435,"t":"2026-10-16T16:20:00Z","v":1191,"vw":66.330787},{"c":66.13,"h":66.25,"l":66.13,"n":34,"o":66.25,"t":"2026-10-16T16:25:00Z","v":1432,"vw":66.183831},{"c":66.09,"h":66.09,"l":66.09,"n":10,"o":66.09,"t":"2026-10-16T16:30:00Z","v":270,"vw":66.09},{"c":66.05,"h":66.05,"l":66.05,"n":21,"o":66.05,"t":"2026-10-16T16:35:00Z","v":543,"vw":66.05},{"c":65.56,"h":65.79,"l":65.51,"n":83,"o":65.79,"t":"2026-10-16T16:45:00Z","v":4648,"vw":65.666917},{"c":65.3975,"h":65.73,"l":65.3975,"n":94,"o":65.465,"t":"2026-10-16T16:50:00Z","v":6168,"vw":65.570476},{"c":65.33,"h":65.33,"l":65.33,"n":12,"o":65.33,"t":"2026-10-16T17:05:00Z","v":449,"vw":65.33},{"c":65.48,"h":65.48,"l":65.48,"n":12,"o":65.48,"t":"2026-10-16T17:20:00Z","v":336,"vw":65.48},{"c":65.565,"h":65.57,"l":65.565,"n":21,"o":65.57,"t":"2026-10-16T17:25:00Z","v":758,"vw":65.568717},{"c":65.34,"h":65.545,"l":65.34,"n":51,"o":65.34,"t":"2026-10-16T17:30:00Z","v":1245,"vw":65.416627},{"c":65.44,"h":65.44,"l":65.44,"n":12,"o":65.44,"t":"2026-10-16T17:35:00Z","v":393,"vw":65.44},{"c":65.65,"h":65.65,"l":65.65,"n":14,"o":65.65,"t":"2026-10-16T17:40:00Z","v":800,"vw":65.65},{"c":65.51,"h":65.68,"l":65.5,"n":55,"o":65.68,"t":"2026-10-16T17:45:00Z","v":2444,"vw":65.612086},{"c":65.44,"h":65.44,"l":65.44,"n":17,"o":65.44,"t":"2026-10-16T17:50:00Z","v":307,"vw":65.44},{"c":65.18,"h":65.28,"l":65.18,"n":32,"o":65.28,"t":"2026-10-16T17:55:00Z","v":829,"vw":65.21125},{"c":65.13,"h":65.19,"l":65.13,"n":65,"o":65.16,"t":"2026-10-16T18:00:00Z","v":883,"vw":65.165342},{"c":65.14,"h":65.14,"l":65.025,"n":21,"o":65.03,"t":"2026-10-16T18:05:00Z","v":796,"vw":65.095},{"c":65.28,"h":65.28,"l":65.15,"n":19,"o":65.15,"t":"2026-10-16T18:15:00Z","v":1016,"vw":65.26375},{"c":65.325,"h":65.325,"l":65.3,"n":13,"o":65.3,"t":"2026-10-16T18:25:00Z","v":478,"vw":65.3125},{"c":65.275,"h":65.275,"l":65.275,"n":7,"o":65.275,"t":"2026-10-16T18:35:00Z","v":204,"vw":65.275},{"c":65.325,"h":65.37,"l":65.325,"n":43,"o":65.37,"t":"2026-10-16T18:40:00Z","v":741,"vw":65.33683},{"c":65.365,"h":65.365,"l":65.35,"n":14,"o":65.35,"t":"2026-10-16T18:45:00Z","v":380,"vw":65.357317},{"c":65.41,"h":65.425,"l":65.41,"n":6,"o":65.425,"t":"2026-10-16T18:50:00Z","v":405,"vw":65.42125},{"c":65.25,"h":65.4,"l":65.245,"n":36,"o":65.27,"t":"2026-10-16T18:55:00Z","v":906,"vw":65.289},{"c":65.34,"h":65.39,"l":65.23,"n":32,"o":65.38,"t":"2026-10-16T19:05:00Z","v":988,"vw":65.328333},{"c":65.405,"h":65.405,"l":65.22,"n":20,"o":65.405,"t":"2026-10-16T19:15:00Z","v":1030,"vw":65.381875},{"c":65.21,"h":65.21,"l":65.21,"n":28,"o":65.21,"t":"2026-10-16T19:20:00Z","v":577,"vw":65.21},{"c":65.21,"h":65.23,"l":65.21,"n":21,"o":65.23,"t":"2026-10-16T19:25:00Z","v":455,"vw":65.22},{"c":65.34,"h":65.345,"l":65.2,"n":56,"o":65.33,"t":"2026-10-16T19:30:00Z","v":1251,"vw":65.30375},{"c":65.27,"h":65.27,"l":65.215,"n":31,"o":65.215,"t":"2026-10-16T19:35:00Z","v":906,"vw":65.25625},{"c":65.31,"h":65.335,"l":65.22,"n":66,"o":65.22,"t":"2026-10-16T19:40:00Z","v":1785,"vw":65.287698},{"c":65.36,"h":65.36,"l":65.27,"n":33,"o":65.27,"t":"2026-10-16T19:45:00Z","v":962,"vw":65.304615},{"c":65.51,"h":65.64,"l":65.445,"n":147,"o":65.5,"t":"2026-10-16T19:50:00Z","v":3158,"vw":65.579992},{"c":65.35,"h":65.68,"l":65.23,"n":562,"o":65.555,"t":"2026-10-16T19:55:00Z","v":18059,"vw":65.394578},{"c":65.35,"h":65.43,"l":65.35,"n":8,"o":65.43,"t":"2026-10-16T20:00:00Z","v":17491,"vw":65.350929},{"c":65.84,"h":65.84,"l":65.84,"n":9,"o":65.84,"t":"2026-10-19T13:30:00Z","v":503,"vw":65.84},{"c":66.38,"h":66.42,"l":65.28,"n":76,"o":65.42,"t":"2026-10-19T13:35:00Z","v":2935,"vw":65.839},{"c":65.26,"h":66.465,"l":65.26,"n":291,"o":65.31,"t":"2026-10-19T13:40:00Z","v":9390,"vw":65.882764},{"c":65.21,"h":65.67,"l":65.21,"n":151,"o":65.67,"t":"2026-10-19T13:45:00Z","v":4221,"vw":65.58},{"c":65.33,"h":65.67,"l":65.33,"n":23,"o":65.67,"t":"2026-10-19T13:50:00Z","v":715,"vw":65.514675},{"c":65.04,"h":65.3,"l":64.99,"n":45,"o":65.3,"t":"2026-10-19T13:55:00Z","v":1861,"vw":65.1105},{"c":65.28,"h":65.5799,"l":65.28,"n":32,"o":65.285,"t":"2026-10-19T14:00:00Z","v":3265,"vw":65.403128},{"c":65.455,"h":65.56,"l":65.06,"n":37,"o":65.06,"t":"2026-10-19T14:05:00Z","v":1894,"vw":65.4595},{"c":65.34,"h":65.37,"l":65.27,"n":23,"o":65.37,"t":"2026-10-19T14:10:00Z","v":760,"vw":65.335},{"c":65.375,"h":65.375,"l":65.24,"n":18,"o":65.25,"t":"2026-10-19T14:30:00Z","v":775,"vw":65.309825},{"c":65.295,"h":65.295,"l":65.295,"n":4,"o":65.295,"t":"2026-10-19T14:35:00Z","v":157,"vw":65.295},{"c":65.28,"h":65.28,"l":65.28,"n":3,"o":65.28,"t":"2026-10-19T14:45:00Z","v":102,"vw":65.28},{"c":65.35,"h":65.35,"l":65.35,"n":18,"o":65.35,"t":"2026-10-19T14:50:00Z","v":525,"vw":65.35},{"c":65.35,"h":65.35,"l":65.35,"n":4,"o":65.35,"t":"2026-10-19T14:55:00Z","v":108,"vw":65.35},{"c":65.44,"h":65.54,"l":65.44,"n":56,"o":65.5,"t":"2026-10-19T15:00:00Z","v":1519,"vw":65.496471},{"c":65.84,"h":65.84,"l":65.58,"n":32,"o":65.58,"t":"2026-10-19T15:15:00Z","v":1216,"vw":65.704378},{"c":65.715,"h":65.715,"l":65.715,"n":2,"o":65.715,"t":"2026-10-19T15:20:00Z","v":111,"vw":65.715},{"c":65.71,"h":65.7101,"l":65.59,"n":45,"o":65.71,"t":"2026-10-19T15:25:00Z","v":2314,"vw":65.702863},{"c":65.58,"h":65.58,"l":65.58,"n":23,"o":65.58,"t":"2026-10-19T15:30:00Z","v":500,"vw":65.58},{"c":65.565,"h":65.565,"l":65.565,"n":21,"o":65.565,"t":"2026-10-19T15:35:00Z","v":920,"vw":65.565},{"c":65.72,"h":65.72,"l":65.7,"n":46,"o":65.7,"t":"2026-10-19T15:40:00Z","v":1213,"vw":65.71},{"c":65.57,"h":65.57,"l":65.57,"n":13,"o":65.57,"t":"2026-10-19T15:45:00Z","v":1541,"vw":65.57},{"c":65.61,"h":65.61,"l":65.57,"n":26,"o":65.57,"t":"2026-10-19T15:50:00Z","v":2612,"vw":65.575052},{"c":65.58,"h":65.64,"l":65.58,"n":45,"o":65.64,"t":"2026-10-19T15:55:00Z","v":2020,"vw":65.595257},{"c":65.49,"h":65.53,"l":65.42,"n":94,"o":65.53,"t":"2026-10-19T16:00:00Z","v":2888,"vw":65.478737},{"c":65.42,"h":65.42,"l":65.42,"n":24,"o":65.42,"t":"2026-10-19T16:15:00Z","v":496,"vw":65.42},{"c":65.435,"h":65.435,"l":65.435,"n":2,"o":65.435,"t":"2026-10-19T16:25:00Z","v":120,"vw":65.435},{"c":65.31,"h":65.31,"l":65.31,"n":30,"o":65.31,"t":"2026-10-19T16:30:00Z","v":358,"vw":65.31},{"c":65.3,"h":65.375,"l":65.3,"n":38,"o":65.375,"t":"2026-10-19T16:40:00Z","v":1661,"vw":65.313165},{"c":65.38,"h":65.38,"l":65.3,"n":11,"o":65.38,"t":"2026-10-19T16:45:00Z","v":569,"vw":65.344758},{"c":65.28,"h":65.29,"l":65.28,"n":29,"o":65.29,"t":"2026-10-19T16:50:00Z","v":545,"vw":65.285},{"c":65.23,"h":65.23,"l":65.23,"n":13,"o":65.23,"t":"2026-10-19T16:55:00Z","v":378,"vw":65.23},{"c":65.235,"h":65.235,"l":65.235,"n":21,"o":65.235,"t":"2026-10-19T17:00:00Z","v":443,"vw":65.235},{"c":65.14,"h":65.14,"l":65.0601,"n":33,"o":65.0601,"t":"2026-10-19T17:05:00Z","v":1279,"vw":65.108233},{"c":65.1301,"h":65.1301,"l":65.1301,"n":21,"o":65.1301,"t":"2026-10-19T17:15:00Z","v":1773,"vw":65.1301},{"c":65.28,"h":65.28,"l":65.16,"n":15,"o":65.16,"t":"2026-10-19T17:25:00Z","v":466,"vw":65.238904},{"c":65.14,"h":65.15,"l":65.0412,"n":10,"o":65.15,"t":"2026-10-19T17:30:00Z","v":538,"vw":65.096331},{"c":65.135,"h":65.14,"l":65.135,"n":19,"o":65.14,"t":"2026-10-19T17:35:00Z","v":418,"vw":65.1375},{"c":65.375,"h":65.55,"l":65.16,"n":53,"o":65.25,"t":"2026-10-19T17:40:00Z","v":1948,"vw":65.396163},{"c":65.265,"h":65.265,"l":65.18,"n":21,"o":65.18,"t":"2026-10-19T17:45:00Z","v":702,"vw":65.2225},{"c":65.2,"h":65.265,"l":65.12,"n":46,"o":65.265,"t":"2026-10-19T17:50:00Z","v":1343,"vw":65.183307},{"c":65.2,"h":65.215,"l":65.155,"n":65,"o":65.155,"t":"2026-10-19T17:55:00Z","v":5543,"vw":65.199119},{"c":65.2,"h":65.2,"l":65.19,"n":55,"o":65.2,"t":"2026-10-19T18:00:00Z","v":2520,"vw":65.198944},{"c":65.235,"h":65.235,"l":65.235,"n":17,"o":65.235,"t":"2026-10-19T18:10:00Z","v":282,"vw":65.235},{"c":65.1401,"h":65.1401,"l":65.1401,"n":4,"o":65.1401,"t":"2026-10-19T18:15:00Z","v":450,"vw":65.1401},{"c":65.225,"h":65.225,"l":65.14,"n":38,"o":65.15,"t":"2026-10-19T18:20:00Z","v":1267,"vw":65.173052},{"c":65.14,"h":65.14,"l":65.14,"n":10,"o":65.14,"t":"2026-10-19T18:25:00Z","v":215,"vw":65.14},{"c":65.14,"h":65.2225,"l":65.14,"n":50,"o":65.2225,"t":"2026-10-19T18:30:00Z","v":1174,"vw":65.1565},{"c":65.205,"h":65.205,"l":65.205,"n":4,"o":65.205,"t":"2026-10-19T18:35:00Z","v":118,"vw":65.205},{"c":65.195,"h":65.195,"l":65.195,"n":8,"o":65.195,"t":"2026-10-19T18:40:00Z","v":228,"vw":65.195},{"c":65.195,"h":65.27,"l":65.11,"n":16,"o":65.27,"t":"2026-10-19T18:45:00Z","v":557,"vw":65.199314},{"c":65.07,"h":65.18,"l":65.07,"n":73,"o":65.09,"t":"2026-10-19T18:50:00Z","v":2075,"vw":65.101684},{"c":65.06,"h":65.07,"l":64.88,"n":184,"o":64.99,"t":"2026-10-19T18:55:00Z","v":10664,"vw":64.98457},{"c":65.06,"h":65.07,"l":65.06,"n":29,"o":65.07,"t":"2026-10-19T19:00:00Z","v":858,"vw":65.067264},{"c":65.02,"h":65.02,"l":64.99,"n":25,"o":64.99,"t":"2026-10-19T19:05:00Z","v":491,"vw":65.005},{"c":64.865,"h":64.99,"l":64.82,"n":293,"o":64.99,"t":"2026-10-19T19:10:00Z","v":16614,"vw":64.966632},{"c":65.05,"h":65.11,"l":64.86,"n":216,"o":64.86,"t":"2026-10-19T19:15:00Z","v":11999,"vw":65.001414},{"c":65.12,"h":65.12,"l":65,"n":15,"o":65,"t":"2026-10-19T19:20:00Z","v":447,"vw":65.034903},{"c":64.88,"h":65.01,"l":64.88,"n":62,"o":64.99,"t":"2026-10-19T19:25:00Z","v":3271,"vw":64.977462},{"c":64.96,"h":64.98,"l":64.96,"n":55,"o":64.98,"t":"2026-10-19T19:30:00Z","v":2090,"vw":64.971387},{"c":65.02,"h":65.06,"l":65.01,"n":126,"o":65.01,"t":"2026-10-19T19:40:00Z","v":2987,"vw":65.025333},{"c":64.925,"h":65.025,"l":64.9,"n":295,"o":65.025,"t":"2026-10-19T19:45:00Z","v":17548,"vw":64.971762},{"c":64.75,"h":64.93,"l":64.7,"n":260,"o":64.93,"t":"2026-10-19T19:50:00Z","v":4777,"vw":64.810954},{"c":64.56,"h":64.805,"l":64.53,"n":584,"o":64.7,"t":"2026-10-19T19:55:00Z","v":19822,"vw":64.665736},{"c":64.57,"h":64.57,"l":64.57,"n":31,"o":64.57,"t":"2026-10-19T20:00:00Z","v":22872,"vw":64.57},{"c":65.575,"h":65.575,"l":64.48,"n":138,"o":64.48,"t":"2026-10-20T13:30:00Z","v":8967,"vw":65.038215},{"c":65.15,"h":65.18,"l":65.1,"n":72,"o":65.18,"t":"2026-10-20T13:35:00Z","v":2724,"vw":65.1325},{"c":65.495,"h":65.6,"l":65.445,"n":32,"o":65.6,"t":"2026-10-20T14:00:00Z","v":1745,"vw":65.538679},{"c":65.48,"h":65.48,"l":65.48,"n":7,"o":65.48,"t":"2026-10-20T14:05:00Z","v":252,"vw":65.48},{"c":65.59,"h":65.85,"l":65.4,"n":57,"o":65.85,"t":"2026-10-20T14:20:00Z","v":5229,"vw":65.568889},{"c":65.79,"h":65.79,"l":65.7,"n":47,"o":65.7,"t":"2026-10-20T14:25:00Z","v":1221,"vw":65.765},{"c":65.86,"h":65.89,"l":65.69,"n":81,"o":65.865,"t":"2026-10-20T14:30:00Z","v":5996,"vw":65.850265},{"c":65.56,"h":65.7,"l":65.55,"n":90,"o":65.63,"t":"2026-10-20T14:40:00Z","v":5789,"vw":65.602846},{"c":66.45,"h":66.45,"l":66.09,"n":60,"o":66.09,"t":"2026-10-20T14:50:00Z","v":1310,"vw":66.1925},{"c":65.77,"h":66.4299,"l":65.77,"n":18,"o":66.4299,"t":"2026-10-20T14:55:00Z","v":1065,"vw":66.10963},{"c":65.74,"h":66.185,"l":65.74,"n":56,"o":66.06,"t":"2026-10-20T15:10:00Z","v":2386,"vw":66.025269},{"c":65.79,"h":65.79,"l":65.79,"n":3,"o":65.79,"t":"2026-10-20T15:25:00Z","v":117,"vw":65.79},{"c":65.75,"h":65.985,"l":65.75,"n":60,"o":65.95,"t":"2026-10-20T15:30:00Z","v":1227,"vw":65.88692},{"c":65.735,"h":65.8624,"l":65.53,"n":105,"o":65.74,"t":"2026-10-20T15:35:00Z","v":3356,"vw":65.645779},{"c":65.61,"h":65.61,"l":65.61,"n":3,"o":65.61,"t":"2026-10-20T15:40:00Z","v":117,"vw":65.61},{"c":65.745,"h":65.745,"l":65.745,"n":16,"o":65.745,"t":"2026-10-20T15:45:00Z","v":711,"vw":65.745},{"c":65.46,"h":65.46,"l":65.46,"n":6,"o":65.46,"t":"2026-10-20T15:55:00Z","v":106,"vw":65.46},{"c":65.57,"h":65.6,"l":65.57,"n":47,"o":65.6,"t":"2026-10-20T16:15:00Z","v":1022,"vw":65.585},{"c":65.63,"h":65.63,"l":65.63,"n":15,"o":65.63,"t":"2026-10-20T16:30:00Z","v":534,"vw":65.63},{"c":65.615,"h":65.63,"l":65.615,"n":29,"o":65.63,"t":"2026-10-20T16:35:00Z","v":757,"vw":65.621579},{"c":65.425,"h":65.59,"l":65.425,"n":27,"o":65.59,"t":"2026-10-20T16:40:00Z","v":751,"vw":65.51375},{"c":65.4088,"h":65.4088,"l":65.4088,"n":10,"o":65.4088,"t":"2026-10-20T16:45:00Z","v":736,"vw":65.4088},{"c":65.34,"h":65.475,"l":65.34,"n":38,"o":65.46,"t":"2026-10-20T16:50:00Z","v":964,"vw":65.43375},{"c":65.26,"h":65.26,"l":65.26,"n":7,"o":65.26,"t":"2026-10-20T16:55:00Z","v":141,"vw":65.26},{"c":65.355,"h":65.355,"l":65.355,"n":9,"o":65.355,"t":"2026-10-20T17:10:00Z","v":193,"vw":65.355},{"c":65.355,"h":65.355,"l":65.355,"n":7,"o":65.355,"t":"2026-10-20T17:15:00Z","v":209,"vw":65.355},{"c":65.46,"h":65.46,"l":65.46,"n":20,"o":65.46,"t":"2026-10-20T17:20:00Z","v":302,"vw":65.46},{"c":65.43,"h":65.44,"l":65.43,"n":5,"o":65.44,"t":"2026-10-20T17:25:00Z","v":2616,"vw":65.438858},{"c":65.425,"h":65.425,"l":65.295,"n":15,"o":65.425,"t":"2026-10-20T17:30:00Z","v":457,"vw":65.38977},{"c":65.475,"h":65.475,"l":65.475,"n":11,"o":65.475,"t":"2026-10-20T17:35:00Z","v":310,"vw":65.475},{"c":65.475,"h":65.56,"l":65.475,"n":58,"o":65.56,"t":"2026-10-20T17:45:00Z","v":995,"vw":65.525726},{"c":65.55,"h":65.55,"l":65.45,"n":57,"o":65.485,"t":"2026-10-20T17:50:00Z","v":912,"vw":65.493409},{"c":65.72,"h":65.72,"l":65.72,"n":5,"o":65.72,"t":"2026-10-20T18:00:00Z","v":105,"vw":65.72},{"c":65.575,"h":65.575,"l":65.575,"n":5,"o":65.575,"t":"2026-10-20T18:05:00Z","v":446,"vw":65.575},{"c":65.7063,"h":65.7063,"l":65.57,"n":29,"o":65.57,"t":"2026-10-20T18:10:00Z","v":933,"vw":65.625131},{"c":65.54,"h":65.54,"l":65.45,"n":11,"o":65.45,"t":"2026-10-20T18:50:00Z","v":268,"vw":65.495},{"c":65.44,"h":65.44,"l":65.44,"n":30,"o":65.44,"t":"2026-10-20T18:55:00Z","v":393,"vw":65.44},{"c":65.44,"h":65.54,"l":65.44,"n":12,"o":65.54,"t":"2026-10-20T19:00:00Z","v":874,"vw":65.510414},{"c":65.71,"h":65.735,"l":65.64,"n":88,"o":65.64,"t":"2026-10-20T19:05:00Z","v":1621,"vw":65.677},{"c":65.645,"h":65.755,"l":65.64,"n":38,"o":65.75,"t":"2026-10-20T19:10:00Z","v":1112,"vw":65.705625},{"c":65.96,"h":65.96,"l":65.66,"n":96,"o":65.755,"t":"2026-10-20T19:15:00Z","v":3062,"vw":65.849206},{"c":66.11,"h":66.11,"l":65.97,"n":43,"o":66.06,"t":"2026-10-20T19:20:00Z","v":1225,"vw":66.063941},{"c":65.89,"h":66.12,"l":65.89,"n":205,"o":66.11,"t":"2026-10-20T19:25:00Z","v":6081,"vw":65.998317},{"c":65.77,"h":65.985,"l":65.77,"n":146,"o":65.985,"t":"2026-10-20T19:30:00Z","v":4282,"vw":65.879821},{"c":66.06,"h":66.06,"l":65.85,"n":174,"o":65.91,"t":"2026-10-20T19:35:00Z","v":4547,"vw":65.911996},{"c":66.36,"h":66.38,"l":66.08,"n":163,"o":66.08,"t":"2026-10-20T19:40:00Z","v":5767,"vw":66.255188},{"c":66.215,"h":66.37,"l":66.11,"n":135,"o":66.23,"t":"2026-10-20T19:45:00Z","v":3541,"vw":66.274792},{"c":66.25,"h":66.39,"l":66.18,"n":157,"o":66.34,"t":"2026-10-20T19:50:00Z","v":5067,"vw":66.315494},{"c":66.03,"h":66.3,"l":66.02,"n":580,"o":66.25,"t":"2026-10-20T19:55:00Z","v":22278,"vw":66.129709},{"c":66.09,"h":66.09,"l":66.09,"n":13,"o":66.09,"t":"2026-10-20T20:00:00Z","v":41941,"vw":66.09},{"c":66.25,"h":66.45,"l":66.25,"n":13,"o":66.45,"t":"2026-10-21T13:30:00Z","v":675,"vw":66.351993},{"c":66.195,"h":66.44,"l":66.195,"n":34,"o":66.44,"t":"2026-10-21T13:35:00Z","v":1231,"vw":66.3175},{"c":65.5101,"h":65.5101,"l":65.5101,"n":1,"o":65.5101,"t":"2026-10-21T13:40:00Z","v":100,"vw":65.5101},{"c":66.88,"h":66.88,"l":66.5,"n":55,"o":66.5,"t":"2026-10-21T13:55:00Z","v":1507,"vw":66.753333},{"c":66.3425,"h":66.3425,"l":66.3425,"n":16,"o":66.3425,"t":"2026-10-21T14:00:00Z","v":444,"vw":66.3425},{"c":66.39,"h":66.39,"l":66.195,"n":71,"o":66.24,"t":"2026-10-21T14:05:00Z","v":1754,"vw":66.306097},{"c":66.24,"h":66.58,"l":65.6,"n":30,"o":66.39,"t":"2026-10-21T14:10:00Z","v":1469,"vw":66.232538},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-10-21T14:40:00Z","v":297,"vw":66.39},{"c":66.75,"h":66.75,"l":66.35,"n":58,"o":66.46,"t":"2026-10-21T14:45:00Z","v":3629,"vw":66.527807},{"c":66.41,"h":66.41,"l":66.41,"n":6,"o":66.41,"t":"2026-10-21T14:50:00Z","v":178,"vw":66.41},{"c":66.32,"h":66.5,"l":66.02,"n":134,"o":66.495,"t":"2026-10-21T14:55:00Z","v":5173,"vw":66.247551},{"c":66.095,"h":66.095,"l":65.94,"n":60,"o":65.98,"t":"2026-10-21T15:00:00Z","v":2273,"vw":66.026538},{"c":66.095,"h":66.095,"l":66.095,"n":14,"o":66.095,"t":"2026-10-21T15:05:00Z","v":379,"vw":66.095},{"c":65.86,"h":65.86,"l":65.86,"n":2,"o":65.86,"t":"2026-10-21T15:10:00Z","v":131,"vw":65.86},{"c":66.095,"h":66.095,"l":66.095,"n":12,"o":66.095,"t":"2026-10-21T15:20:00Z","v":196,"vw":66.095},{"c":66.125,"h":66.125,"l":66.095,"n":25,"o":66.095,"t":"2026-10-21T15:25:00Z","v":674,"vw":66.11},{"c":66.02,"h":66.02,"l":66.02,"n":5,"o":66.02,"t":"2026-10-21T15:35:00Z","v":230,"vw":66.02},{"c":66.06,"h":66.06,"l":66.06,"n":51,"o":66.06,"t":"2026-10-21T15:40:00Z","v":1530,"vw":66.06},{"c":66,"h":66.03,"l":66,"n":76,"o":66.03,"t":"2026-10-21T15:45:00Z","v":3673,"vw":66.006409},{"c":66,"h":66.09,"l":66,"n":35,"o":66.09,"t":"2026-10-21T15:50:00Z","v":1493,"vw":66.057312},{"c":65.8901,"h":65.8901,"l":65.8901,"n":7,"o":65.8901,"t":"2026-10-21T16:00:00Z","v":664,"vw":65.8901},{"c":66.005,"h":66.005,"l":66.005,"n":6,"o":66.005,"t":"2026-10-21T16:05:00Z","v":249,"vw":66.005},{"c":65.96,"h":65.98,"l":65.96,"n":24,"o":65.96,"t":"2026-10-21T16:20:00Z","v":1681,"vw":65.962778},{"c":65.955,"h":65.97,"l":65.955,"n":13,"o":65.97,"t":"2026-10-21T16:25:00Z","v":639,"vw":65.960611},{"c":65.9751,"h":66.09,"l":65.95,"n":98,"o":65.95,"t":"2026-10-21T16:30:00Z","v":5853,"vw":65.994195},{"c":66.13,"h":66.13,"l":65.88,"n":105,"o":65.9,"t":"2026-10-21T16:35:00Z","v":5274,"vw":66.000294},{"c":66.16,"h":66.23,"l":65.98,"n":35,"o":66.23,"t":"2026-10-21T16:40:00Z","v":1501,"vw":66.098889},{"c":66.09,"h":66.09,"l":66.09,"n":7,"o":66.09,"t":"2026-10-21T16:45:00Z","v":261,"vw":66.09},{"c":66.09,"h":66.09,"l":66.09,"n":7,"o":66.09,"t":"2026-10-21T16:55:00Z","v":441,"vw":66.09},{"c":66.045,"h":66.08,"l":65.97,"n":46,"o":66.07,"t":"2026-10-21T17:05:00Z","v":2024,"vw":66.021254},{"c":66.08,"h":66.08,"l":66.08,"n":4,"o":66.08,"t":"2026-10-21T17:10:00Z","v":123,"vw":66.08},{"c":66.08,"h":66.08,"l":66.08,"n":7,"o":66.08,"t":"2026-10-21T17:15:00Z","v":230,"vw":66.08},{"c":66.095,"h":66.095,"l":66.095,"n":13,"o":66.095,"t":"2026-10-21T17:30:00Z","v":459,"vw":66.095},{"c":66.095,"h":66.095,"l":66.095,"n":9,"o":66.095,"t":"2026-10-21T17:40:00Z","v":422,"vw":66.095},{"c":66.095,"h":66.095,"l":66.095,"n":14,"o":66.095,"t":"2026-10-21T17:45:00Z","v":772,"vw":66.095},{"c":65.98,"h":66.095,"l":65.96,"n":70,"o":66.095,"t":"2026-10-21T17:55:00Z","v":1884,"vw":66.002422},{"c":65.955,"h":65.955,"l":65.955,"n":8,"o":65.955,"t":"2026-10-21T18:05:00Z","v":458,"vw":65.955},{"c":65.87,"h":65.87,"l":65.87,"n":6,"o":65.87,"t":"2026-10-21T18:10:00Z","v":165,"vw":65.87},{"c":65.955,"h":65.955,"l":65.9425,"n":9,"o":65.9425,"t":"2026-10-21T18:25:00Z","v":410,"vw":65.94875},{"c":65.965,"h":65.965,"l":65.85,"n":9,"o":65.85,"t":"2026-10-21T18:30:00Z","v":256,"vw":65.9075},{"c":65.965,"h":65.97,"l":65.965,"n":21,"o":65.965,"t":"2026-10-21T18:35:00Z","v":796,"vw":65.9662},{"c":65.9675,"h":66.0553,"l":65.91,"n":31,"o":65.965,"t":"2026-10-21T18:40:00Z","v":1114,"vw":65.974366},{"c":65.965,"h":65.965,"l":65.965,"n":12,"o":65.965,"t":"2026-10-21T18:45:00Z","v":278,"vw":65.965},{"c":65.84,"h":65.965,"l":65.81,"n":78,"o":65.965,"t":"2026-10-21T18:50:00Z","v":1828,"vw":65.855833},{"c":65.6,"h":65.67,"l":65.6,"n":20,"o":65.67,"t":"2026-10-21T18:55:00Z","v":546,"vw":65.635},{"c":65.5,"h":65.725,"l":65.5,"n":37,"o":65.6,"t":"2026-10-21T19:00:00Z","v":1597,"vw":65.600659},{"c":65.57,"h":65.68,"l":65.54,"n":77,"o":65.54,"t":"2026-10-21T19:05:00Z","v":4184,"vw":65.602283},{"c":65.57,"h":65.57,"l":65.57,"n":10,"o":65.57,"t":"2026-10-21T19:10:00Z","v":210,"vw":65.57},{"c":65.68,"h":65.74,"l":65.575,"n":136,"o":65.575,"t":"2026-10-21T19:15:00Z","v":9062,"vw":65.603036},{"c":65.825,"h":65.825,"l":65.74,"n":70,"o":65.74,"t":"2026-10-21T19:20:00Z","v":1643,"vw":65.795},{"c":65.845,"h":65.845,"l":65.845,"n":9,"o":65.845,"t":"2026-10-21T19:25:00Z","v":226,"vw":65.845},{"c":65.71,"h":65.845,"l":65.7,"n":54,"o":65.845,"t":"2026-10-21T19:30:00Z","v":1934,"vw":65.812438},{"c":65.805,"h":65.805,"l":65.66,"n":67,"o":65.69,"t":"2026-10-21T19:35:00Z","v":2809,"vw":65.731876},{"c":65.79,"h":65.805,"l":65.65,"n":65,"o":65.805,"t":"2026-10-21T19:40:00Z","v":3655,"vw":65.794021},{"c":65.61,"h":65.665,"l":65.61,"n":113,"o":65.665,"t":"2026-10-21T19:45:00Z","v":3119,"vw":65.630591},{"c":65.51,"h":65.62,"l":65.46,"n":117,"o":65.54,"t":"2026-10-21T19:50:00Z","v":2506,"vw":65.522222},{"c":65.39,"h":65.62,"l":65.22,"n":414,"o":65.59,"t":"2026-10-21T19:55:00Z","v":15416,"vw":65.340633},{"c":65.35,"h":65.35,"l":65.35,"n":31,"o":65.35,"t":"2026-10-21T20:00:00Z","v":25096,"vw":65.35},{"c":64.84,"h":64.84,"l":64.84,"n":15,"o":64.84,"t":"2026-10-22T13:30:00Z","v":1235,"vw":64.84},{"c":65.885,"h":66.055,"l":64.99,"n":165,"o":65.98,"t":"2026-10-22T13:35:00Z","v":9429,"vw":65.601596},{"c":65.595,"h":66.105,"l":65.53,"n":173,"o":65.885,"t":"2026-10-22T13:40:00Z","v":8410,"vw":65.773726},{"c":65.08,"h":65.13,"l":65.08,"n":93,"o":65.13,"t":"2026-10-22T13:45:00Z","v":3813,"vw":65.105},{"c":65.23,"h":65.23,"l":65.23,"n":15,"o":65.23,"t":"2026-10-22T13:55:00Z","v":569,"vw":65.23},{"c":65.37,"h":65.37,"l":65.37,"n":24,"o":65.37,"t":"2026-10-22T14:05:00Z","v":632,"vw":65.37},{"c":65.81,"h":65.81,"l":65.61,"n":52,"o":65.62,"t":"2026-10-22T14:15:00Z","v":2946,"vw":65.775385},{"c":65.64,"h":65.65,"l":65.64,"n":10,"o":65.65,"t":"2026-10-22T14:20:00Z","v":359,"vw":65.644673},{"c":65.45,"h":65.52,"l":65.26,"n":38,"o":65.26,"t":"2026-10-22T14:30:00Z","v":3017,"vw":65.43625},{"c":65.8,"h":65.8,"l":65.28,"n":101,"o":65.6391,"t":"2026-10-22T14:35:00Z","v":8866,"vw":65.612821},{"c":65.55,"h":65.73,"l":65.55,"n":22,"o":65.66,"t":"2026-10-22T15:00:00Z","v":808,"vw":65.646667},{"c":65.5,"h":65.53,"l":65.5,"n":17,"o":65.53,"t":"2026-10-22T15:05:00Z","v":477,"vw":65.513333},{"c":65.84,"h":65.84,"l":65.39,"n":75,"o":65.395,"t":"2026-10-22T15:15:00Z","v":2780,"vw":65.657195},{"c":65.85,"h":65.91,"l":65.695,"n":66,"o":65.87,"t":"2026-10-22T15:20:00Z","v":3762,"vw":65.849161},{"c":65.74,"h":65.74,"l":65.73,"n":9,"o":65.73,"t":"2026-10-22T15:25:00Z","v":379,"vw":65.733971},{"c":65.92,"h":65.92,"l":65.85,"n":39,"o":65.85,"t":"2026-10-22T15:35:00Z","v":1348,"vw":65.892},{"c":65.81,"h":65.81,"l":65.76,"n":38,"o":65.76,"t":"2026-10-22T15:40:00Z","v":2439,"vw":65.807108},{"c":65.81,"h":65.81,"l":65.81,"n":8,"o":65.81,"t":"2026-10-22T15:50:00Z","v":204,"vw":65.81},{"c":66,"h":66,"l":65.98,"n":72,"o":65.98,"t":"2026-10-22T15:55:00Z","v":3143,"vw":65.999035},{"c":66.1,"h":66.1,"l":66.0297,"n":19,"o":66.06,"t":"2026-10-22T16:00:00Z","v":883,"vw":66.052937},{"c":66.15,"h":66.15,"l":66.14,"n":9,"o":66.14,"t":"2026-10-22T16:15:00Z","v":313,"vw":66.145},{"c":65.94,"h":65.94,"l":65.94,"n":10,"o":65.94,"t":"2026-10-22T16:20:00Z","v":156,"vw":65.94},{"c":65.96,"h":65.96,"l":65.96,"n":5,"o":65.96,"t":"2026-10-22T16:25:00Z","v":461,"vw":65.96},{"c":66.05,"h":66.35,"l":66.05,"n":35,"o":66.35,"t":"2026-10-22T16:40:00Z","v":1024,"vw":66.206771},{"c":66.05,"h":66.05,"l":66.05,"n":26,"o":66.05,"t":"2026-10-22T16:45:00Z","v":501,"vw":66.05},{"c":66.3,"h":66.31,"l":66.21,"n":68,"o":66.3,"t":"2026-10-22T16:55:00Z","v":2250,"vw":66.275},{"c":66.01,"h":66.24,"l":66.01,"n":26,"o":66.24,"t":"2026-10-22T17:00:00Z","v":755,"vw":66.163333},{"c":65.86,"h":65.86,"l":65.86,"n":4,"o":65.86,"t":"2026-10-22T17:05:00Z","v":116,"vw":65.86},{"c":65.86,"h":65.86,"l":65.86,"n":2,"o":65.86,"t":"2026-10-22T17:10:00Z","v":131,"vw":65.86},{"c":65.74,"h":65.74,"l":65.74,"n":3,"o":65.74,"t":"2026-10-22T17:15:00Z","v":120,"vw":65.74},{"c":65.891,"h":65.891,"l":65.795,"n":22,"o":65.795,"t":"2026-10-22T17:20:00Z","v":872,"vw":65.836008},{"c":65.87,"h":65.87,"l":65.61,"n":104,"o":65.61,"t":"2026-10-22T17:25:00Z","v":2587,"vw":65.762},{"c":65.73,"h":65.73,"l":65.73,"n":12,"o":65.73,"t":"2026-10-22T17:35:00Z","v":164,"vw":65.73},{"c":65.4622,"h":65.51,"l":65.4622,"n":35,"o":65.51,"t":"2026-10-22T17:50:00Z","v":1206,"vw":65.487019},{"c":65.59,"h":65.59,"l":65.5,"n":20,"o":65.5,"t":"2026-10-22T17:55:00Z","v":344,"vw":65.547746},{"c":65.46,"h":65.49,"l":65.46,"n":22,"o":65.49,"t":"2026-10-22T18:00:00Z","v":279,"vw":65.475},{"c":65.43,"h":65.76,"l":65.4,"n":28,"o":65.4,"t":"2026-10-22T18:05:00Z","v":990,"vw":65.493737},{"c":65.51,"h":65.58,"l":65.51,"n":9,"o":65.58,"t":"2026-10-22T18:10:00Z","v":272,"vw":65.550588},{"c":65.615,"h":65.615,"l":65.615,"n":30,"o":65.615,"t":"2026-10-22T18:20:00Z","v":816,"vw":65.615},{"c":65.8,"h":65.95,"l":65.64,"n":152,"o":65.64,"t":"2026-10-22T18:25:00Z","v":3721,"vw":65.767333},{"c":65.74,"h":65.74,"l":65.74,"n":21,"o":65.74,"t":"2026-10-22T18:30:00Z","v":375,"vw":65.74},{"c":65.51,"h":65.62,"l":65.51,"n":92,"o":65.62,"t":"2026-10-22T18:35:00Z","v":2525,"vw":65.549666},{"c":65.555,"h":65.555,"l":65.455,"n":47,"o":65.455,"t":"2026-10-22T18:45:00Z","v":1283,"vw":65.522205},{"c":65.57,"h":65.57,"l":65.57,"n":8,"o":65.57,"t":"2026-10-22T18:50:00Z","v":2344,"vw":65.57},{"c":65.6001,"h":65.6001,"l":65.56,"n":44,"o":65.6,"t":"2026-10-22T18:55:00Z","v":1312,"vw":65.594857},{"c":65.47,"h":65.605,"l":65.47,"n":51,"o":65.545,"t":"2026-10-22T19:00:00Z","v":1448,"vw":65.496305},{"c":65.63,"h":65.63,"l":65.63,"n":47,"o":65.63,"t":"2026-10-22T19:05:00Z","v":884,"vw":65.63},{"c":65.62,"h":65.625,"l":65.62,"n":32,"o":65.625,"t":"2026-10-22T19:10:00Z","v":810,"vw":65.622727},{"c":65.61,"h":65.615,"l":65.61,"n":32,"o":65.615,"t":"2026-10-22T19:15:00Z","v":1045,"vw":65.613336},{"c":65.615,"h":65.62,"l":65.615,"n":42,"o":65.62,"t":"2026-10-22T19:20:00Z","v":661,"vw":65.617381},{"c":65.57,"h":65.62,"l":65.57,"n":41,"o":65.62,"t":"2026-10-22T19:25:00Z","v":508,"vw":65.595},{"c":65.67,"h":65.67,"l":65.66,"n":40,"o":65.66,"t":"2026-10-22T19:30:00Z","v":1280,"vw":65.666759},{"c":65.81,"h":65.81,"l":65.71,"n":95,"o":65.71,"t":"2026-10-22T19:35:00Z","v":2063,"vw":65.779048},{"c":65.85,"h":65.85,"l":65.85,"n":26,"o":65.85,"t":"2026-10-22T19:40:00Z","v":853,"vw":65.85},{"c":65.93,"h":65.93,"l":65.93,"n":15,"o":65.93,"t":"2026-10-22T19:45:00Z","v":256,"vw":65.93},{"c":66.03,"h":66.21,"l":66.015,"n":177,"o":66.015,"t":"2026-10-22T19:50:00Z","v":7857,"vw":66.132306},{"c":66.07,"h":66.21,"l":65.94,"n":374,"o":66.11,"t":"2026-10-22T19:55:00Z","v":12954,"vw":66.041381},{"c":66.12,"h":66.12,"l":66.12,"n":29,"o":66.12,"t":"2026-10-22T20:00:00Z","v":20498,"vw":66.12}],"history":[{"c":91.53,"h":93.67,"l":91.53,"n":2710,"o":92.89,"t":"2024-10-21T04:00:00Z","v":75822,"vw":91.791622},{"c":90.77,"h":91.87,"l":90.695,"n":2040,"o":91.16,"t":"2024-10-22T04:00:00Z","v":55908,"vw":91.141679},{"c":90.64,"h":91,"l":90,"n":2168,"o":90,"t":"2024-10-23T04:00:00Z","v":43003,"vw":90.606663},{"c":90.14,"h":90.53,"l":89.1175,"n":2817,"o":90.36,"t":"2024-10-24T04:00:00Z","v":74882,"vw":89.806326},{"c":90.55,"h":91.31,"l":89.945,"n":2377,"o":90.43,"t":"2024-10-25T04:00:00Z","v":49116,"vw":90.519653},{"c":90.57,"h":91.705,"l":90.5,"n":2858,"o":91,"t":"2024-10-28T04:00:00Z","v":52684,"vw":90.789806},{"c":89.85,"h":90.7,"l":89.15,"n":2356,"o":90,"t":"2024-10-29T04:00:00Z","v":53208,"vw":90.020052},{"c":90.16,"h":91.08,"l":89.3,"n":1750,"o":89.3,"t":"2024-10-30T04:00:00Z","v":47689,"vw":90.344869},{"c":87.56,"h":89.83,"l":87.38,"n":3942,"o":89.47,"t":"2024-10-31T04:00:00Z","v":124045,"vw":87.929256},{"c":83.19,"h":88.83,"l":82.54,"n":5539,"o":86.85,"t":"2024-11-01T04:00:00Z","v":133328,"vw":83.84199},{"c":83.8,"h":85.59,"l":83,"n":4135,"o":83.25,"t":"2024-11-04T05:00:00Z","v":118915,"vw":84.319744},{"c":85.68,"h":86.86,"l":83.57,"n":3600,"o":83.57,"t":"2024-11-05T05:00:00Z","v":141527,"vw":85.940124},{"c":92.93,"h":94.865,"l":90.775,"n":5695,"o":90.89,"t":"2024-11-06T05:00:00Z","v":182174,"vw":92.95121},{"c":91.87,"h":93.5,"l":91.415,"n":4042,"o":92.71,"t":"2024-11-07T05:00:00Z","v":148565,"vw":92.072392},{"c":90.53,"h":92.41,"l":90.53,"n":3671,"o":91.63,"t":"2024-11-08T05:00:00Z","v":138537,"vw":91.028824},{"c":91.83,"h":93.24,"l":90.42,"n":3856,"o":91.1,"t":"2024-11-11T05:00:00Z","v":144335,"vw":91.529688},{"c":88.21,"h":91.35,"l":88.2,"n":3462,"o":91.35,"t":"2024-11-12T05:00:00Z","v":125950,"vw":89.084183},{"c":88.16,"h":90.46,"l":88.15,"n":3438,"o":88.57,"t":"2024-11-13T05:00:00Z","v":97599,"vw":88.794938},{"c":87.19,"h":88.95,"l":86.88,"n":3907,"o":88.68,"t":"2024-11-14T05:00:00Z","v":164380,"vw":87.284238},{"c":86.23,"h":87.98,"l":86.2,"n":3303,"o":87.98,"t":"2024-11-15T05:00:00Z","v":133636,"vw":86.80505},{"c":86.14,"h":87.22,"l":86.13,"n":3183,"o":86.28,"t":"2024-11-18T05:00:00Z","v":84474,"vw":86.474415},{"c":85.26,"h":85.82,"l":84.57,"n":3212,"o":85.6,"t":"2024-11-19T05:00:00Z","v":120180,"vw":85.145934},{"c":85.7,"h":86.13,"l":84.545,"n":3247,"o":85.5,"t":"2024-11-20T05:00:00Z","v":308283,"vw":85.546479},{"c":87.89,"h":88.55,"l":86.1,"n":3214,"o":86.19,"t":"2024-11-21T05:00:00Z","v":86204,"vw":87.826862},{"c":89.69,"h":90.93,"l":88.58,"n":4462,"o":88.69,"t":"2024-11-22T05:00:00Z","v":133521,"vw":89.978532},{"c":91.2,"h":93.03,"l":90.46,"n":3281,"o":90.46,"t":"2024-11-25T05:00:00Z","v":127612,"vw":91.456393},{"c":88.66,"h":90.37,"l":88.1,"n":4627,"o":90.37,"t":"2024-11-26T05:00:00Z","v":303915,"vw":88.805347},{"c":88.29,"h":89.58,"l":88.08,"n":4342,"o":88.66,"t":"2024-11-27T05:00:00Z","v":166476,"vw":88.666418},{"c":88.37,"h":88.84,"l":87.635,"n":2165,"o":88.84,"t":"2024-11-29T05:00:00Z","v":75863,"vw":88.291673},{"c":88.7,"h":89.37,"l":86.97,"n":5133,"o":88.29,"t":"2024-12-02T05:00:00Z","v":242020,"vw":88.497004},{"c":88.19,"h":88.42,"l":87.47,"n":3369,"o":88.42,"t":"2024-12-03T05:00:00Z","v":148138,"vw":88.079164},{"c":87.57,"h":88.66,"l":87.14,"n":3841,"o":88.37,"t":"2024-12-04T05:00:00Z","v":161670,"vw":87.787458},{"c":85.64,"h":87.53,"l":85.55,"n":3675,"o":87.03,"t":"2024-12-05T05:00:00Z","v":256114,"vw":86.113798},{"c":85.78,"h":86.43,"l":84.62,"n":3781,"o":86.43,"t":"2024-12-06T05:00:00Z","v":124313,"vw":85.415846},{"c":85.51,"h":86.925,"l":85.21,"n":4513,"o":85.86,"t":"2024-12-09T05:00:00Z","v":193524,"vw":85.964078},{"c":85.68,"h":86.88,"l":84.71,"n":5714,"o":85.97,"t":"2024-12-10T05:00:00Z","v":309028,"vw":85.943702},{"c":84.9,"h":86.545,"l":84.755,"n":3499,"o":86.53,"t":"2024-12-11T05:00:00Z","v":163872,"vw":85.276662},{"c":84.12,"h":85.355,"l":83.55,"n":6757,"o":84.51,"t":"2024-12-12T05:00:00Z","v":375448,"vw":84.46542},{"c":84.05,"h":85.43,"l":83.36,"n":5142,"o":83.67,"t":"2024-12-13T05:00:00Z","v":214516,"vw":84.12506},{"c":84.86,"h":85.25,"l":83.7838,"n":5969,"o":84.05,"t":"2024-12-16T05:00:00Z","v":212130,"vw":84.725555},{"c":83.94,"h":84.81,"l":83.42,"n":4897,"o":84.07,"t":"2024-12-17T05:00:00Z","v":171359,"vw":84.124484},{"c":80.58,"h":85.125,"l":80.03,"n":5470,"o":84.87,"t":"2024-12-18T05:00:00Z","v":214939,"vw":81.872151},{"c":81.71,"h":83.35,"l":81.34,"n":5696,"o":82.87,"t":"2024-12-19T05:00:00Z","v":167018,"vw":81.852333},{"c":80.29,"h":82.135,"l":79.715,"n":4565,"o":80.8,"t":"2024-12-20T05:00:00Z","v":780040,"vw":80.403865},{"c":80.27,"h":80.43,"l":79.35,"n":3963,"o":80.01,"t":"2024-12-23T05:00:00Z","v":115444,"vw":80.027308},{"c":80.64,"h":80.88,"l":79.25,"n":3052,"o":79.92,"t":"2024-12-24T05:00:00Z","v":85783,"vw":80.143261},{"c":81.52,"h":81.615,"l":80.27,"n":3454,"o":80.27,"t":"2024-12-26T05:00:00Z","v":91101,"vw":81.207063},{"c":80.78,"h":81.8212,"l":80.22,"n":4038,"o":80.72,"t":"2024-12-27T05:00:00Z","v":86210,"vw":80.795833},{"c":81.33,"h":81.5816,"l":79.6758,"n":2960,"o":80.59,"t":"2024-12-30T05:00:00Z","v":85701,"vw":81.196033},{"c":81.53,"h":82.48,"l":81.29,"n":3293,"o":81.57,"t":"2024-12-31T05:00:00Z","v":93211,"vw":81.700863},{"c":81.09,"h":82.49,"l":80.68,"n":5202,"o":82,"t":"2025-01-02T05:00:00Z","v":227611,"vw":81.180029},{"c":82.22,"h":82.37,"l":80.89,"n":3757,"o":81.23,"t":"2025-01-03T05:00:00Z","v":100256,"vw":81.830648},{"c":81.3,"h":83.295,"l":80.8125,"n":4101,"o":82.21,"t":"2025-01-06T05:00:00Z","v":126510,"vw":81.494483},{"c":80.32,"h":81.75,"l":79.7,"n":4293,"o":81.21,"t":"2025-01-07T05:00:00Z","v":142877,"vw":80.263478},{"c":80.01,"h":80.36,"l":78.57,"n":3110,"o":79.31,"t":"2025-01-08T05:00:00Z","v":228041,"vw":79.928407},{"c":79.73,"h":79.99,"l":78.65,"n":5260,"o":78.65,"t":"2025-01-10T05:00:00Z","v":190814,"vw":79.558564},{"c":82.19,"h":82.2,"l":79.09,"n":4734,"o":79.33,"t":"2025-01-13T05:00:00Z","v":275353,"vw":81.519502},{"c":83.3,"h":83.885,"l":81.275,"n":5036,"o":83.1,"t":"2025-01-14T05:00:00Z","v":141265,"vw":82.922147},{"c":84.06,"h":85,"l":83.71,"n":3607,"o":85,"t":"2025-01-15T05:00:00Z","v":85282,"vw":84.043766},{"c":84.53,"h":84.6,"l":83.49,"n":4166,"o":84.2,"t":"2025-01-16T05:00:00Z","v":139125,"vw":84.37613},{"c":85.18,"h":85.691,"l":84.165,"n":3426,"o":85.6,"t":"2025-01-17T05:00:00Z","v":89957,"vw":85.045557},{"c":87,"h":87.16,"l":85.585,"n":4633,"o":85.91,"t":"2025-01-21T05:00:00Z","v":121332,"vw":86.736689},{"c":86.28,"h":87.67,"l":85.875,"n":3366,"o":86.86,"t":"2025-01-22T05:00:00Z","v":74476,"vw":86.420357},{"c":86.39,"h":86.545,"l":85.41,"n":3572,"o":86.05,"t":"2025-01-23T05:00:00Z","v":76117,"vw":86.223149},{"c":86.66,"h":86.71,"l":85.74,"n":3988,"o":86.26,"t":"2025-01-24T05:00:00Z","v":95053,"vw":86.512016},{"c":86.26,"h":87.895,"l":85.96,"n":4322,"o":86.6,"t":"2025-01-27T05:00:00Z","v":102827,"vw":86.414896},{"c":85.66,"h":86.565,"l":84.32,"n":3961,"o":85.85,"t":"2025-01-28T05:00:00Z","v":104189,"vw":85.378172},{"c":86.01,"h":86.82,"l":85.45,"n":4620,"o":85.45,"t":"2025-01-29T05:00:00Z","v":115288,"vw":86.116981},{"c":87,"h":88.54,"l":86.47,"n":4272,"o":86.66,"t":"2025-01-30T05:00:00Z","v":90529,"vw":87.190507},{"c":85.52,"h":87.14,"l":85.015,"n":4187,"o":86.49,"t":"2025-01-31T05:00:00Z","v":130502,"vw":85.763336},{"c":83.98,"h":85.29,"l":82.23,"n":4692,"o":83.36,"t":"2025-02-03T05:00:00Z","v":227070,"vw":83.930511},{"c":85.03,"h":85.27,"l":83.55,"n":2587,"o":83.55,"t":"2025-02-04T05:00:00Z","v":71139,"vw":84.944474},{"c":86.34,"h":86.46,"l":84.82,"n":2971,"o":84.82,"t":"2025-02-05T05:00:00Z","v":86819,"vw":86.141828},{"c":85.58,"h":86.6982,"l":84.49,"n":2917,"o":86.45,"t":"2025-02-06T05:00:00Z","v":88105,"vw":85.424155},{"c":86.42,"h":87.46,"l":84.55,"n":5535,"o":85.28,"t":"2025-02-07T05:00:00Z","v":204439,"vw":86.229921},{"c":87.73,"h":88.38,"l":86.695,"n":4235,"o":86.86,"t":"2025-02-10T05:00:00Z","v":262194,"vw":87.734489},{"c":88.27,"h":88.74,"l":87.2,"n":5069,"o":87.59,"t":"2025-02-11T05:00:00Z","v":150168,"vw":88.062079},{"c":87.13,"h":88.37,"l":86.13,"n":6239,"o":87.13,"t":"2025-02-12T05:00:00Z","v":354106,"vw":87.38208},{"c":88.23,"h":88.32,"l":86.954,"n":4219,"o":87.93,"t":"2025-02-13T05:00:00Z","v":85925,"vw":88.003418},{"c":87.48,"h":89.97,"l":87.27,"n":5100,"o":89.18,"t":"2025-02-14T05:00:00Z","v":176277,"vw":87.826251},{"c":86.02,"h":89.46,"l":83.26,"n":7870,"o":88.45,"t":"2025-02-18T05:00:00Z","v":345898,"vw":85.288744},{"c":88.64,"h":90.44,"l":84.83,"n":6132,"o":84.83,"t":"2025-02-19T05:00:00Z","v":733024,"vw":88.537256},{"c":89.16,"h":89.385,"l":86.71,"n":7303,"o":88.04,"t":"2025-02-20T05:00:00Z","v":339663,"vw":88.593786},{"c":86.86,"h":89.93,"l":86.175,"n":5603,"o":89.93,"t":"2025-02-21T05:00:00Z","v":319017,"vw":87.653949},{"c":87.32,"h":88.715,"l":86.51,"n":6274,"o":87.07,"t":"2025-02-24T05:00:00Z","v":209620,"vw":87.666131},{"c":87.61,"h":88.63,"l":86.715,"n":5937,"o":87.54,"t":"2025-02-25T05:00:00Z","v":164804,"vw":87.664135},{"c":85.97,"h":87.85,"l":85.79,"n":4763,"o":87.58,"t":"2025-02-26T05:00:00Z","v":166288,"vw":86.430967},{"c":85.03,"h":86.51,"l":85.03,"n":5797,"o":85.45,"t":"2025-02-27T05:00:00Z","v":233665,"vw":85.389228},{"c":86.56,"h":86.87,"l":84.9,"n":4999,"o":85.33,"t":"2025-02-28T05:00:00Z","v":196112,"vw":86.151601},{"c":82.6,"h":87.16,"l":82.36,"n":6146,"o":86.69,"t":"2025-03-03T05:00:00Z","v":365271,"vw":83.567099},{"c":81.85,"h":83.23,"l":81.12,"n":5518,"o":81.6,"t":"2025-03-04T05:00:00Z","v":373381,"vw":82.066284},{"c":83.03,"h":83.35,"l":81.22,"n":4713,"o":82.08,"t":"2025-03-05T05:00:00Z","v":144397,"vw":82.649131},{"c":84.23,"h":84.4,"l":81.51,"n":4230,"o":82.5,"t":"2025-03-06T05:00:00Z","v":126937,"vw":83.650577},{"c":86.53,"h":87.06,"l":83.955,"n":5047,"o":84.4,"t":"2025-03-07T05:00:00Z","v":169941,"vw":86.181338},{"c":84.62,"h":87.72,"l":84.53,"n":4891,"o":86,"t":"2025-03-10T04:00:00Z","v":173887,"vw":85.461193},{"c":85.2,"h":85.65,"l":84.31,"n":5609,"o":85.03,"t":"2025-03-11T04:00:00Z","v":190056,"vw":85.083962},{"c":82.55,"h":85.795,"l":82.25,"n":4894,"o":85.48,"t":"2025-03-12T04:00:00Z","v":142845,"vw":83.003776},{"c":82.53,"h":83.77,"l":82.265,"n":3479,"o":82.67,"t":"2025-03-13T04:00:00Z","v":99007,"vw":82.712617},{"c":84.47,"h":84.71,"l":82.43,"n":4140,"o":83.14,"t":"2025-03-14T04:00:00Z","v":135139,"vw":84.125113},{"c":83.66,"h":85.81,"l":83.41,"n":5331,"o":84.65,"t":"2025-03-17T04:00:00Z","v":160865,"vw":83.825727},{"c":84.31,"h":84.775,"l":83.44,"n":3945,"o":83.85,"t":"2025-03-18T04:00:00Z","v":133257,"vw":84.28428},{"c":84.91,"h":85.33,"l":83.92,"n":3658,"o":84.6,"t":"2025-03-19T04:00:00Z","v":124274,"vw":84.851842},{"c":84.51,"h":85.575,"l":84,"n":4663,"o":84,"t":"2025-03-20T04:00:00Z","v":191490,"vw":84.593514},{"c":81.96,"h":83.66,"l":81.59,"n":5735,"o":83.66,"t":"2025-03-21T04:00:00Z","v":653214,"vw":82.19146},{"c":81.8,"h":83.425,"l":81.635,"n":4398,"o":82.64,"t":"2025-03-24T04:00:00Z","v":126242,"vw":82.113606},{"c":81.41,"h":81.945,"l":80.44,"n":4663,"o":81.55,"t":"2025-03-25T04:00:00Z","v":142182,"vw":81.340099},{"c":81.97,"h":83.09,"l":81.415,"n":3689,"o":82.05,"t":"2025-03-26T04:00:00Z","v":111975,"vw":82.016688},{"c":82.46,"h":83.045,"l":81.935,"n":3812,"o":82.23,"t":"2025-03-27T04:00:00Z","v":115172,"vw":82.623325},{"c":80.81,"h":82.5,"l":79.98,"n":4265,"o":82.34,"t":"2025-03-28T04:00:00Z","v":114201,"vw":80.756475},{"c":79.75,"h":80.35,"l":78.92,"n":3957,"o":79,"t":"2025-03-31T04:00:00Z","v":126951,"vw":79.628644},{"c":80.3,"h":80.31,"l":78.795,"n":3803,"o":79.63,"t":"2025-04-01T04:00:00Z","v":284017,"vw":80.106184},{"c":81.07,"h":81.32,"l":79.67,"n":2933,"o":79.67,"t":"2025-04-02T04:00:00Z","v":68086,"vw":80.73534},{"c":75.57,"h":78.67,"l":75.47,"n":3852,"o":78.5,"t":"2025-04-03T04:00:00Z","v":127926,"vw":76.011879},{"c":74.48,"h":74.82,"l":71.81,"n":6775,"o":72.81,"t":"2025-04-04T04:00:00Z","v":245708,"vw":73.993353},{"c":71.37,"h":75,"l":69.79,"n":9389,"o":73,"t":"2025-04-07T04:00:00Z","v":365884,"vw":71.402884},{"c":69.53,"h":73.46,"l":69.08,"n":5114,"o":73.46,"t":"2025-04-08T04:00:00Z","v":269262,"vw":70.041681},{"c":73.61,"h":74.505,"l":67.8,"n":5847,"o":67.8,"t":"2025-04-09T04:00:00Z","v":236535,"vw":71.588809},{"c":71.14,"h":72.685,"l":69.84,"n":4135,"o":72.04,"t":"2025-04-10T04:00:00Z","v":142751,"vw":71.194721},{"c":71.12,"h":71.53,"l":69.52,"n":4085,"o":71.38,"t":"2025-04-11T04:00:00Z","v":130994,"vw":70.692079},{"c":71.25,"h":71.93,"l":70.155,"n":5127,"o":71.72,"t":"2025-04-14T04:00:00Z","v":153568,"vw":71.16662},{"c":71.07,"h":71.99,"l":70.83,"n":4195,"o":70.85,"t":"2025-04-15T04:00:00Z","v":108737,"vw":71.272751},{"c":69.87,"h":71.52,"l":69.115,"n":5145,"o":71,"t":"2025-04-16T04:00:00Z","v":110234,"vw":69.897957},{"c":69.99,"h":71.1,"l":69.4801,"n":4525,"o":69.74,"t":"2025-04-17T04:00:00Z","v":141160,"vw":70.153615},{"c":68.18,"h":69.39,"l":67.5715,"n":3555,"o":69.39,"t":"2025-04-21T04:00:00Z","v":103321,"vw":68.066187},{"c":69.8,"h":70.03,"l":68.12,"n":4056,"o":69.03,"t":"2025-04-22T04:00:00Z","v":110490,"vw":69.577245},{"c":70.58,"h":72.68,"l":70.11,"n":4282,"o":71.36,"t":"2025-04-23T04:00:00Z","v":100300,"vw":70.75085},{"c":72.18,"h":72.41,"l":70.35,"n":3797,"o":70.49,"t":"2025-04-24T04:00:00Z","v":110711,"vw":72.058642},{"c":72.32,"h":72.5,"l":71.19,"n":3554,"o":71.19,"t":"2025-04-25T04:00:00Z","v":93145,"vw":72.092975},{"c":72.66,"h":73.285,"l":71.59,"n":3571,"o":72.08,"t":"2025-04-28T04:00:00Z","v":91754,"vw":72.393136},{"c":72.89,"h":73.57,"l":72.21,"n":3805,"o":72.31,"t":"2025-04-29T04:00:00Z","v":109299,"vw":73.003444},{"c":72.16,"h":72.67,"l":70.8,"n":5558,"o":72.67,"t":"2025-04-30T04:00:00Z","v":208052,"vw":71.880811},{"c":69.46,"h":71.77,"l":67.32,"n":7111,"o":70.68,"t":"2025-05-01T04:00:00Z","v":270241,"vw":69.35379},{"c":71.48,"h":72.37,"l":69.38,"n":4672,"o":70.29,"t":"2025-05-02T04:00:00Z","v":199215,"vw":71.481712},{"c":71.64,"h":72.38,"l":70.21,"n":4964,"o":70.5,"t":"2025-05-05T04:00:00Z","v":237357,"vw":71.703362},{"c":70.56,"h":71.905,"l":70.32,"n":3505,"o":71.25,"t":"2025-05-06T04:00:00Z","v":112776,"vw":70.800665},{"c":70.78,"h":71.3932,"l":70.185,"n":3428,"o":71.34,"t":"2025-05-07T04:00:00Z","v":94743,"vw":70.758884},{"c":72.68,"h":73.625,"l":71.38,"n":5381,"o":71.53,"t":"2025-05-08T04:00:00Z","v":114023,"vw":72.643407},{"c":72.31,"h":73.57,"l":71.625,"n":3578,"o":72.58,"t":"2025-05-09T04:00:00Z","v":122184,"vw":72.435318},{"c":76.12,"h":76.688,"l":74.99,"n":4404,"o":75.21,"t":"2025-05-12T04:00:00Z","v":147865,"vw":75.912342},{"c":76.96,"h":77.5099,"l":76.45,"n":3988,"o":77.03,"t":"2025-05-13T04:00:00Z","v":105197,"vw":77.058924},{"c":75.34,"h":76.795,"l":75.31,"n":3136,"o":76.5,"t":"2025-05-14T04:00:00Z","v":86651,"vw":75.59808},{"c":75.65,"h":75.8,"l":75.0201,"n":3136,"o":75.59,"t":"2025-05-15T04:00:00Z","v":84415,"vw":75.510972},{"c":77.02,"h":77.215,"l":74.86,"n":3883,"o":75.7,"t":"2025-05-16T04:00:00Z","v":139707,"vw":76.474924},{"c":76.74,"h":76.82,"l":75.565,"n":3804,"o":76.52,"t":"2025-05-19T04:00:00Z","v":139335,"vw":76.443924},{"c":76.99,"h":77.155,"l":76.24,"n":2995,"o":76.61,"t":"2025-05-20T04:00:00Z","v":300761,"vw":76.814186},{"c":73.86,"h":76.04,"l":73.695,"n":3255,"o":76.04,"t":"2025-05-21T04:00:00Z","v":115617,"vw":74.175914},{"c":73.21,"h":73.89,"l":72.92,"n":3592,"o":73.42,"t":"2025-05-22T04:00:00Z","v":123917,"vw":73.304048},{"c":72.64,"h":72.985,"l":71.65,"n":2392,"o":71.65,"t":"2025-05-23T04:00:00Z","v":142183,"vw":72.605121},{"c":74.95,"h":74.99,"l":73.51,"n":2374,"o":73.81,"t":"2025-05-27T04:00:00Z","v":87811,"vw":74.599002},{"c":73.47,"h":75.43,"l":73.21,"n":2645,"o":74.97,"t":"2025-05-28T04:00:00Z","v":72793,"vw":73.617177},{"c":74.54,"h":74.57,"l":73.145,"n":3200,"o":73.95,"t":"2025-05-29T04:00:00Z","v":107244,"vw":74.275404},{"c":74.42,"h":75.16,"l":74.09,"n":3679,"o":74.09,"t":"2025-05-30T04:00:00Z","v":141572,"vw":74.520949},{"c":72.46,"h":74.445,"l":71.89,"n":3253,"o":74.27,"t":"2025-06-02T04:00:00Z","v":170255,"vw":72.543637},{"c":74.46,"h":74.95,"l":72.3,"n":3624,"o":72.5,"t":"2025-06-03T04:00:00Z","v":118625,"vw":74.325561},{"c":73.95,"h":75.14,"l":73.31,"n":3429,"o":74.15,"t":"2025-06-04T04:00:00Z","v":181288,"vw":74.017938},{"c":73.37,"h":74.0994,"l":73.1,"n":2899,"o":73.95,"t":"2025-06-05T04:00:00Z","v":106137,"vw":73.551347},{"c":74.66,"h":75.37,"l":74.255,"n":2812,"o":74.63,"t":"2025-06-06T04:00:00Z","v":114233,"vw":74.713307},{"c":75.63,"h":76.01,"l":74.72,"n":2931,"o":74.95,"t":"2025-06-09T04:00:00Z","v":133918,"vw":75.593259},{"c":77.09,"h":77.21,"l":75.97,"n":3697,"o":76.01,"t":"2025-06-10T04:00:00Z","v":114603,"vw":76.861568},{"c":75.3,"h":77.21,"l":75.29,"n":3907,"o":77.21,"t":"2025-06-11T04:00:00Z","v":180493,"vw":76.01621},{"c":76.12,"h":76.15,"l":74.2266,"n":3034,"o":74.75,"t":"2025-06-12T04:00:00Z","v":102502,"vw":75.724482},{"c":74.33,"h":75.72,"l":74.23,"n":4236,"o":74.79,"t":"2025-06-13T04:00:00Z","v":135200,"vw":74.840418},{"c":74.68,"h":75.44,"l":74.36,"n":2934,"o":74.92,"t":"2025-06-16T04:00:00Z","v":81433,"vw":74.753587},{"c":74.88,"h":75.25,"l":73.69,"n":3533,"o":74.04,"t":"2025-06-17T04:00:00Z","v":151620,"vw":74.928523},{"c":75.07,"h":76.09,"l":74.48,"n":2991,"o":74.53,"t":"2025-06-18T04:00:00Z","v":113620,"vw":75.240437},{"c":74.3,"h":75.48,"l":74.27,"n":4163,"o":75.48,"t":"2025-06-20T04:00:00Z","v":315724,"vw":74.671284},{"c":76.56,"h":76.58,"l":74,"n":3948,"o":74.37,"t":"2025-06-23T04:00:00Z","v":148855,"vw":75.543151},{"c":76.67,"h":77.52,"l":76.385,"n":4195,"o":77.41,"t":"2025-06-24T04:00:00Z","v":122631,"vw":76.900232},{"c":76.15,"h":76.86,"l":76.005,"n":2949,"o":76.86,"t":"2025-06-25T04:00:00Z","v":83654,"vw":76.284071},{"c":77.61,"h":77.68,"l":76.68,"n":3414,"o":76.68,"t":"2025-06-26T04:00:00Z","v":93478,"vw":77.393888},{"c":77.7,"h":78.665,"l":77.29,"n":4132,"o":77.85,"t":"2025-06-27T04:00:00Z","v":399489,"vw":77.738854},{"c":77.48,"h":78,"l":76.96,"n":3170,"o":77.96,"t":"2025-06-30T04:00:00Z","v":145724,"vw":77.51937},{"c":79.72,"h":81.08,"l":77.04,"n":4445,"o":77.04,"t":"2025-07-01T04:00:00Z","v":158276,"vw":79.785373},{"c":82.31,"h":82.31,"l":80.03,"n":4304,"o":80.45,"t":"2025-07-02T04:00:00Z","v":167833,"vw":81.586767},{"c":81.98,"h":83.37,"l":81.705,"n":2161,"o":82.96,"t":"2025-07-03T04:00:00Z","v":64528,"vw":82.255966},{"c":80.93,"h":82.405,"l":80.7,"n":3682,"o":81.37,"t":"2025-07-07T04:00:00Z","v":122752,"vw":81.20442},{"c":81.39,"h":82.785,"l":81.14,"n":3032,"o":81.32,"t":"2025-07-08T04:00:00Z","v":132120,"vw":81.55856},{"c":82.31,"h":82.99,"l":81.41,"n":3053,"o":82.13,"t":"2025-07-09T04:00:00Z","v":129675,"vw":82.247009},{"c":83.14,"h":84.9829,"l":82.31,"n":4120,"o":82.31,"t":"2025-07-10T04:00:00Z","v":160832,"vw":83.709344},{"c":83.62,"h":83.94,"l":82.36,"n":4211,"o":82.4,"t":"2025-07-11T04:00:00Z","v":134545,"vw":83.397336},{"c":82.8,"h":83.88,"l":82.405,"n":3210,"o":83.37,"t":"2025-07-14T04:00:00Z","v":127154,"vw":82.886005},{"c":80.66,"h":83.42,"l":80.63,"n":3221,"o":83.42,"t":"2025-07-15T04:00:00Z","v":122435,"vw":81.094509},{"c":79.77,"h":80.92,"l":79.125,"n":3422,"o":80.67,"t":"2025-07-16T04:00:00Z","v":95747,"vw":79.964222},{"c":81.17,"h":81.77,"l":80,"n":3161,"o":80,"t":"2025-07-17T04:00:00Z","v":182608,"vw":81.236143},{"c":79.98,"h":82.89,"l":79.83,"n":3005,"o":81.64,"t":"2025-07-18T04:00:00Z","v":97319,"vw":80.301478},{"c":79.52,"h":81.125,"l":79.35,"n":2854,"o":80.71,"t":"2025-07-21T04:00:00Z","v":81326,"vw":79.967127},{"c":80.87,"h":81.39,"l":79.55,"n":2559,"o":79.55,"t":"2025-07-22T04:00:00Z","v":80049,"vw":80.862784},{"c":82.3,"h":82.365,"l":81.39,"n":2468,"o":81.39,"t":"2025-07-23T04:00:00Z","v":59886,"vw":82.098507},{"c":82.09,"h":82.365,"l":81.045,"n":2678,"o":81.59,"t":"2025-07-24T04:00:00Z","v":59006,"vw":81.9073},{"c":82.75,"h":82.815,"l":81.49,"n":2776,"o":82.6,"t":"2025-07-25T04:00:00Z","v":81797,"vw":82.560754},{"c":82.72,"h":83.57,"l":82.5,"n":2439,"o":83.06,"t":"2025-07-28T04:00:00Z","v":85327,"vw":82.79871},{"c":82.77,"h":83.24,"l":82.315,"n":3053,"o":83.24,"t":"2025-07-29T04:00:00Z","v":90013,"vw":82.795687},{"c":81.55,"h":83.48,"l":81.12,"n":5324,"o":82.67,"t":"2025-07-30T04:00:00Z","v":139315,"vw":81.853381},{"c":82.54,"h":82.95,"l":80.5475,"n":4153,"o":81.6,"t":"2025-07-31T04:00:00Z","v":119170,"vw":82.34224},{"c":81.11,"h":81.835,"l":80.5,"n":4474,"o":81.67,"t":"2025-08-01T04:00:00Z","v":99276,"vw":81.089682},{"c":82.74,"h":82.88,"l":81.2179,"n":3088,"o":81.46,"t":"2025-08-04T04:00:00Z","v":147431,"vw":82.619999},{"c":83.61,"h":84.125,"l":82.56,"n":4074,"o":82.56,"t":"2025-08-05T04:00:00Z","v":144419,"vw":83.687121},{"c":82.59,"h":83.8,"l":82.012,"n":3622,"o":83.61,"t":"2025-08-06T04:00:00Z","v":111950,"vw":82.611035},{"c":79.72,"h":84.11,"l":78.6301,"n":4928,"o":83.26,"t":"2025-08-07T04:00:00Z","v":139055,"vw":80.161115},{"c":80.3,"h":81.5,"l":79.59,"n":3955,"o":79.92,"t":"2025-08-08T04:00:00Z","v":113408,"vw":80.580537},{"c":80.34,"h":80.98,"l":79.255,"n":3363,"o":80.39,"t":"2025-08-11T04:00:00Z","v":118237,"vw":80.310431},{"c":83.11,"h":83.41,"l":81.04,"n":3226,"o":81.04,"t":"2025-08-12T04:00:00Z","v":88396,"vw":82.977672},{"c":85.34,"h":85.4287,"l":83.345,"n":3680,"o":83.65,"t":"2025-08-13T04:00:00Z","v":95393,"vw":85.061077},{"c":82.68,"h":84.58,"l":82.67,"n":2638,"o":84.58,"t":"2025-08-14T04:00:00Z","v":106286,"vw":83.106117},{"c":81.5,"h":82.985,"l":81.43,"n":2799,"o":82.95,"t":"2025-08-15T04:00:00Z","v":93575,"vw":81.794615},{"c":82.45,"h":82.69,"l":81.2801,"n":3048,"o":81.69,"t":"2025-08-18T04:00:00Z","v":81746,"vw":82.281916},{"c":83.54,"h":84.24,"l":82.73,"n":3003,"o":82.84,"t":"2025-08-19T04:00:00Z","v":154730,"vw":83.461706},{"c":81.44,"h":83.535,"l":81.38,"n":3305,"o":83.44,"t":"2025-08-20T04:00:00Z","v":111850,"vw":81.853744},{"c":80.73,"h":82,"l":80.54,"n":2820,"o":80.92,"t":"2025-08-21T04:00:00Z","v":86297,"vw":81.057077},{"c":83.71,"h":84.42,"l":80.87,"n":3956,"o":80.87,"t":"2025-08-22T04:00:00Z","v":97678,"vw":83.711543},{"c":83.05,"h":83.88,"l":83.03,"n":3760,"o":83.43,"t":"2025-08-25T04:00:00Z","v":105031,"vw":83.288203},{"c":82.88,"h":83.405,"l":82.77,"n":2888,"o":83,"t":"2025-08-26T04:00:00Z","v":100573,"vw":82.957827},{"c":83.66,"h":83.99,"l":81.99,"n":4202,"o":82.29,"t":"2025-08-27T04:00:00Z","v":104113,"vw":83.171056},{"c":82.98,"h":83.76,"l":81.65,"n":4034,"o":83.73,"t":"2025-08-28T04:00:00Z","v":111860,"vw":82.665903},{"c":82.04,"h":82.85,"l":81.715,"n":3184,"o":82.85,"t":"2025-08-29T04:00:00Z","v":80876,"vw":82.041584},{"c":80.72,"h":81.31,"l":80.43,"n":4854,"o":81.15,"t":"2025-09-02T04:00:00Z","v":115622,"vw":80.827294},{"c":80.07,"h":80.685,"l":79.44,"n":3648,"o":80.01,"t":"2025-09-03T04:00:00Z","v":105817,"vw":79.984373},{"c":82.57,"h":82.63,"l":80.16,"n":3787,"o":80.67,"t":"2025-09-04T04:00:00Z","v":94960,"vw":81.748125},{"c":82.94,"h":83.5,"l":81.49,"n":4231,"o":82.87,"t":"2025-09-05T04:00:00Z","v":104301,"vw":82.706608},{"c":82.27,"h":82.985,"l":80.14,"n":4569,"o":82.89,"t":"2025-09-08T04:00:00Z","v":91776,"vw":82.116609},{"c":81.2,"h":81.9495,"l":80.2553,"n":3404,"o":81.89,"t":"2025-09-09T04:00:00Z","v":85729,"vw":81.107958},{"c":81.04,"h":81.79,"l":79.75,"n":3890,"o":80.83,"t":"2025-09-10T04:00:00Z","v":86255,"vw":80.904961},{"c":83.12,"h":83.12,"l":81,"n":3222,"o":81,"t":"2025-09-11T04:00:00Z","v":82851,"vw":82.744268},{"c":81.03,"h":82.61,"l":80.89,"n":3373,"o":82.61,"t":"2025-09-12T04:00:00Z","v":79171,"vw":81.350695},{"c":81.25,"h":82.255,"l":80.94,"n":3351,"o":81.29,"t":"2025-09-15T04:00:00Z","v":83549,"vw":81.449468},{"c":81.62,"h":81.63,"l":80.86,"n":3189,"o":81.12,"t":"2025-09-16T04:00:00Z","v":75007,"vw":81.468042},{"c":80.95,"h":83.91,"l":80.69,"n":4134,"o":81.58,"t":"2025-09-17T04:00:00Z","v":121430,"vw":81.421562},{"c":82.44,"h":83.03,"l":80.96,"n":3754,"o":81.14,"t":"2025-09-18T04:00:00Z","v":133890,"vw":82.310988},{"c":80.66,"h":82.615,"l":80.27,"n":4128,"o":82.6,"t":"2025-09-19T04:00:00Z","v":380068,"vw":80.933681},{"c":80.97,"h":81.39,"l":80.31,"n":3587,"o":80.5,"t":"2025-09-22T04:00:00Z","v":117254,"vw":80.902988},{"c":81.66,"h":82.275,"l":81.11,"n":4010,"o":81.11,"t":"2025-09-23T04:00:00Z","v":122422,"vw":81.716665},{"c":81.06,"h":81.82,"l":80.88,"n":3820,"o":81.45,"t":"2025-09-24T04:00:00Z","v":73464,"vw":81.157463},{"c":79.68,"h":80.88,"l":79.355,"n":2859,"o":80.88,"t":"2025-09-25T04:00:00Z","v":82526,"vw":79.955223},{"c":80.57,"h":80.625,"l":79.75,"n":4201,"o":79.77,"t":"2025-09-26T04:00:00Z","v":142903,"vw":80.252255},{"c":80.31,"h":81.08,"l":79.4,"n":3631,"o":80.64,"t":"2025-09-29T04:00:00Z","v":139763,"vw":80.26695},{"c":81.06,"h":81.07,"l":80.1,"n":2775,"o":80.42,"t":"2025-09-30T04:00:00Z","v":71061,"vw":80.86913},{"c":81.33,"h":81.62,"l":80.4,"n":2693,"o":80.4,"t":"2025-10-01T04:00:00Z","v":75934,"vw":81.144733},{"c":81.82,"h":82.09,"l":80.445,"n":2870,"o":80.95,"t":"2025-10-02T04:00:00Z","v":84380,"vw":81.596599},{"c":82.81,"h":84.06,"l":82.18,"n":3605,"o":82.18,"t":"2025-10-03T04:00:00Z","v":115239,"vw":82.994533},{"c":83.69,"h":84.47,"l":82.6,"n":3169,"o":83,"t":"2025-10-06T04:00:00Z","v":76341,"vw":83.711709},{"c":81.79,"h":83.905,"l":81.78,"n":3261,"o":83.72,"t":"2025-10-07T04:00:00Z","v":76290,"vw":82.117418},{"c":81.86,"h":82.69,"l":81.35,"n":3230,"o":82.07,"t":"2025-10-08T04:00:00Z","v":71867,"vw":82.135152},{"c":79.7,"h":82.18,"l":79.69,"n":2749,"o":82.18,"t":"2025-10-09T04:00:00Z","v":67462,"vw":80.214346},{"c":78.21,"h":81.08,"l":77.5201,"n":3127,"o":79.78,"t":"2025-10-10T04:00:00Z","v":90041,"vw":78.371936},{"c":78.73,"h":79.9999,"l":78.15,"n":3190,"o":79.04,"t":"2025-10-13T04:00:00Z","v":65618,"vw":78.752518},{"c":79.49,"h":80.205,"l":77.66,"n":2857,"o":77.74,"t":"2025-10-14T04:00:00Z","v":64431,"vw":79.321488},{"c":79.96,"h":81.19,"l":78.775,"n":3428,"o":79.68,"t":"2025-10-15T04:00:00Z","v":101757,"vw":79.903624},{"c":79.47,"h":80.45,"l":78.935,"n":3494,"o":79.81,"t":"2025-10-16T04:00:00Z","v":70627,"vw":79.44932},{"c":79.57,"h":80,"l":79.26,"n":3479,"o":79.31,"t":"2025-10-17T04:00:00Z","v":78621,"vw":79.601712},{"c":80.69,"h":81.2,"l":80.26,"n":2691,"o":80.33,"t":"2025-10-20T04:00:00Z","v":52549,"vw":80.700196},{"c":81.41,"h":81.9,"l":81.22,"n":2260,"o":81.53,"t":"2025-10-21T04:00:00Z","v":42833,"vw":81.469633},{"c":80.39,"h":81.99,"l":80.25,"n":2981,"o":81.54,"t":"2025-10-22T04:00:00Z","v":60397,"vw":80.693678},{"c":81.21,"h":81.78,"l":80.49,"n":2984,"o":80.51,"t":"2025-10-23T04:00:00Z","v":56837,"vw":81.113706},{"c":81.68,"h":83,"l":81.43,"n":2292,"o":83,"t":"2025-10-24T04:00:00Z","v":47913,"vw":81.806765},{"c":81.7,"h":82.83,"l":81.655,"n":2354,"o":82.22,"t":"2025-10-27T04:00:00Z","v":51548,"vw":81.856391},{"c":81.15,"h":81.905,"l":80.86,"n":2151,"o":81.2,"t":"2025-10-28T04:00:00Z","v":61572,"vw":81.176914},{"c":81.19,"h":82.7,"l":80.34,"n":3511,"o":81.34,"t":"2025-10-29T04:00:00Z","v":76380,"vw":81.525116},{"c":80.09,"h":82.79,"l":79.8401,"n":3077,"o":81.11,"t":"2025-10-30T04:00:00Z","v":73555,"vw":80.393916},{"c":80,"h":81.3,"l":79.25,"n":2865,"o":79.8,"t":"2025-10-31T04:00:00Z","v":92078,"vw":80.204135},{"c":79.62,"h":80.657,"l":78.12,"n":4135,"o":80.25,"t":"2025-11-03T05:00:00Z","v":119586,"vw":79.676751},{"c":75.29,"h":79.37,"l":72.03,"n":4651,"o":77.23,"t":"2025-11-04T05:00:00Z","v":152997,"vw":75.09404},{"c":74.86,"h":76.76,"l":74.6,"n":4110,"o":75.35,"t":"2025-11-05T05:00:00Z","v":132708,"vw":74.991886},{"c":74.46,"h":75.295,"l":73.67,"n":3846,"o":74.6,"t":"2025-11-06T05:00:00Z","v":109956,"vw":74.378223},{"c":74.58,"h":75.355,"l":73.71,"n":3545,"o":74.53,"t":"2025-11-07T05:00:00Z","v":99930,"vw":74.525829},{"c":73.93,"h":75.3,"l":73.77,"n":3126,"o":75.3,"t":"2025-11-10T05:00:00Z","v":91557,"vw":74.186925},{"c":72.89,"h":74.67,"l":72.67,"n":5211,"o":73.82,"t":"2025-11-11T05:00:00Z","v":195535,"vw":73.146397},{"c":73.99,"h":75.28,"l":72.8,"n":4622,"o":72.8,"t":"2025-11-12T05:00:00Z","v":158554,"vw":74.16227},{"c":73.54,"h":74.56,"l":73.17,"n":3889,"o":73.88,"t":"2025-11-13T05:00:00Z","v":93823,"vw":73.715635},{"c":72.19,"h":73.2,"l":69.62,"n":3582,"o":70.61,"t":"2025-11-14T05:00:00Z","v":118462,"vw":71.998023},{"c":69.88,"h":72.02,"l":69.655,"n":4488,"o":71.98,"t":"2025-11-17T05:00:00Z","v":114400,"vw":70.554459},{"c":69.25,"h":70.5899,"l":68.95,"n":3346,"o":69.97,"t":"2025-11-18T05:00:00Z","v":99303,"vw":69.334751},{"c":68.97,"h":70.0599,"l":68.78,"n":3436,"o":69.44,"t":"2025-11-19T05:00:00Z","v":92632,"vw":69.102375},{"c":69.24,"h":70.34,"l":68.77,"n":4289,"o":69.53,"t":"2025-11-20T05:00:00Z","v":113746,"vw":69.519765},{"c":71.72,"h":72.48,"l":69.6,"n":3763,"o":69.6,"t":"2025-11-21T05:00:00Z","v":95802,"vw":71.276504},{"c":70.77,"h":72.44,"l":70.435,"n":3611,"o":71.4,"t":"2025-11-24T05:00:00Z","v":132558,"vw":70.971121},{"c":73.66,"h":74.2,"l":71.31,"n":3352,"o":71.31,"t":"2025-11-25T05:00:00Z","v":173342,"vw":73.369963},{"c":73.77,"h":75.11,"l":72.79,"n":3835,"o":72.96,"t":"2025-11-26T05:00:00Z","v":210121,"vw":73.949191},{"c":73.13,"h":74.61,"l":72.64,"n":2091,"o":73.69,"t":"2025-11-28T05:00:00Z","v":59227,"vw":73.204251},{"c":72.51,"h":73.395,"l":72.37,"n":4369,"o":72.47,"t":"2025-12-01T05:00:00Z","v":123494,"vw":72.610558},{"c":72.4,"h":72.925,"l":71.38,"n":3921,"o":72.81,"t":"2025-12-02T05:00:00Z","v":92289,"vw":72.328835},{"c":73.97,"h":74.03,"l":72.65,"n":2778,"o":72.65,"t":"2025-12-03T05:00:00Z","v":90512,"vw":73.714436},{"c":74.27,"h":74.61,"l":73.24,"n":3153,"o":73.87,"t":"2025-12-04T05:00:00Z","v":74642,"vw":74.166331},{"c":74.5,"h":74.8,"l":73.57,"n":3334,"o":73.88,"t":"2025-12-05T05:00:00Z","v":97327,"vw":74.262062},{"c":73.13,"h":74.58,"l":72.87,"n":4266,"o":74.58,"t":"2025-12-08T05:00:00Z","v":107490,"vw":73.340386},{"c":73.49,"h":74.06,"l":72.73,"n":3606,"o":72.73,"t":"2025-12-09T05:00:00Z","v":98288,"vw":73.540653},{"c":75.9,"h":76.6,"l":73.17,"n":5480,"o":73.39,"t":"2025-12-10T05:00:00Z","v":241536,"vw":75.11222},{"c":77.61,"h":77.68,"l":75.825,"n":4584,"o":76.26,"t":"2025-12-11T05:00:00Z","v":123432,"vw":77.241697},{"c":77,"h":78.25,"l":76.665,"n":4103,"o":78.1,"t":"2025-12-12T05:00:00Z","v":153855,"vw":77.065573},{"c":76.38,"h":77.7962,"l":76.215,"n":5965,"o":77.28,"t":"2025-12-15T05:00:00Z","v":135705,"vw":76.596792},{"c":76.47,"h":77.82,"l":76.1,"n":5065,"o":76.68,"t":"2025-12-16T05:00:00Z","v":171149,"vw":76.704165},{"c":76.45,"h":77.75,"l":75.6,"n":4880,"o":76.09,"t":"2025-12-17T05:00:00Z","v":159403,"vw":76.491454},{"c":75.25,"h":77.08,"l":75.03,"n":5208,"o":77.04,"t":"2025-12-18T05:00:00Z","v":148389,"vw":75.632616},{"c":74.58,"h":74.96,"l":73.77,"n":5156,"o":74.53,"t":"2025-12-19T05:00:00Z","v":863929,"vw":74.551226},{"c":75.2,"h":75.9,"l":74.35,"n":4508,"o":74.76,"t":"2025-12-22T05:00:00Z","v":106419,"vw":75.288086},{"c":75.32,"h":75.8,"l":74.77,"n":3419,"o":75.2,"t":"2025-12-23T05:00:00Z","v":89330,"vw":75.271592},{"c":75.37,"h":76.05,"l":74.665,"n":1371,"o":75.39,"t":"2025-12-24T05:00:00Z","v":34126,"vw":75.293633},{"c":75.43,"h":75.72,"l":74.79,"n":2461,"o":75.18,"t":"2025-12-26T05:00:00Z","v":55181,"vw":75.353464},{"c":74.88,"h":75.865,"l":74.4,"n":2719,"o":75.62,"t":"2025-12-29T05:00:00Z","v":66978,"vw":74.837464},{"c":74.05,"h":74.99,"l":73.95,"n":2504,"o":74.79,"t":"2025-12-30T05:00:00Z","v":47836,"vw":74.230597},{"c":73.7,"h":74.07,"l":73.07,"n":2408,"o":74.06,"t":"2025-12-31T05:00:00Z","v":70155,"vw":73.599174},{"c":73.96,"h":74.07,"l":73.31,"n":3483,"o":73.69,"t":"2026-01-02T05:00:00Z","v":79594,"vw":73.784342},{"c":75.44,"h":76.11,"l":74.19,"n":6961,"o":74.19,"t":"2026-01-05T05:00:00Z","v":273573,"vw":75.341798},{"c":76.96,"h":76.98,"l":74.88,"n":5798,"o":75.16,"t":"2026-01-06T05:00:00Z","v":216171,"vw":76.027957},{"c":74.62,"h":77.2,"l":73.66,"n":4301,"o":77.04,"t":"2026-01-07T05:00:00Z","v":104709,"vw":74.62198},{"c":77.45,"h":77.85,"l":74.23,"n":4283,"o":74.23,"t":"2026-01-08T05:00:00Z","v":113280,"vw":77.114351},{"c":78.56,"h":78.56,"l":76.755,"n":3005,"o":77.39,"t":"2026-01-09T05:00:00Z","v":74542,"vw":78.181873},{"c":77.95,"h":79.4437,"l":77.91,"n":2672,"o":78.16,"t":"2026-01-12T05:00:00Z","v":76649,"vw":78.094408},{"c":78.1,"h":78.77,"l":77.735,"n":2866,"o":78,"t":"2026-01-13T05:00:00Z","v":71099,"vw":78.122288},{"c":78.33,"h":78.89,"l":77.46,"n":2957,"o":78.1,"t":"2026-01-14T05:00:00Z","v":73858,"vw":78.166979},{"c":79.73,"h":80.05,"l":78.57,"n":3021,"o":78.57,"t":"2026-01-15T05:00:00Z","v":71119,"vw":79.681886},{"c":79.97,"h":80.5,"l":79.03,"n":3600,"o":79.52,"t":"2026-01-16T05:00:00Z","v":130886,"vw":79.984817},{"c":77.1,"h":78.45,"l":76.88,"n":3608,"o":78.45,"t":"2026-01-20T05:00:00Z","v":81226,"vw":77.388464},{"c":79.66,"h":79.86,"l":77.43,"n":3664,"o":77.43,"t":"2026-01-21T05:00:00Z","v":161497,"vw":79.09572},{"c":79.23,"h":80.43,"l":78.485,"n":2842,"o":80.11,"t":"2026-01-22T05:00:00Z","v":77652,"vw":79.337373},{"c":77.66,"h":79.555,"l":77.1915,"n":4099,"o":78.68,"t":"2026-01-23T05:00:00Z","v":112915,"vw":77.679508},{"c":76.43,"h":78.28,"l":76.34,"n":4702,"o":77.84,"t":"2026-01-26T05:00:00Z","v":125623,"vw":76.786644},{"c":75.53,"h":76.425,"l":74.99,"n":2471,"o":76.4,"t":"2026-01-27T05:00:00Z","v":59649,"vw":75.51805},{"c":75.52,"h":76.05,"l":74.7,"n":3788,"o":75.84,"t":"2026-01-28T05:00:00Z","v":98413,"vw":75.45433},{"c":76.63,"h":76.735,"l":75.29,"n":3888,"o":75.88,"t":"2026-01-29T05:00:00Z","v":130785,"vw":76.284888},{"c":76.09,"h":76.275,"l":75.12,"n":3508,"o":75.71,"t":"2026-01-30T05:00:00Z","v":95263,"vw":75.971316},{"c":78.19,"h":79.0632,"l":76.32,"n":4268,"o":76.32,"t":"2026-02-02T05:00:00Z","v":101456,"vw":78.2308},{"c":78.55,"h":79.85,"l":77.53,"n":4359,"o":77.99,"t":"2026-02-03T05:00:00Z","v":76831,"vw":78.468232},{"c":81.16,"h":81.4,"l":78.19,"n":4261,"o":78.19,"t":"2026-02-04T05:00:00Z","v":105099,"vw":80.789959},{"c":80.84,"h":82,"l":80.61,"n":4294,"o":81.59,"t":"2026-02-05T05:00:00Z","v":102431,"vw":80.986757},{"c":81.97,"h":82.51,"l":81.11,"n":4007,"o":81.86,"t":"2026-02-06T05:00:00Z","v":91429,"vw":82.039923},{"c":81.5,"h":82.26,"l":81.13,"n":3165,"o":81.53,"t":"2026-02-09T05:00:00Z","v":87122,"vw":81.4551},{"c":81.24,"h":82.125,"l":80.505,"n":2442,"o":81.21,"t":"2026-02-10T05:00:00Z","v":50484,"vw":81.344505},{"c":81.64,"h":82.81,"l":81.44,"n":3925,"o":81.95,"t":"2026-02-11T05:00:00Z","v":113591,"vw":81.717632},{"c":81.61,"h":83.24,"l":80.97,"n":3319,"o":82.52,"t":"2026-02-12T05:00:00Z","v":80789,"vw":81.61669},{"c":83.04,"h":83.52,"l":81.465,"n":3850,"o":81.91,"t":"2026-02-13T05:00:00Z","v":105272,"vw":82.896857},{"c":83.01,"h":83.85,"l":82.56,"n":4826,"o":83.5,"t":"2026-02-17T05:00:00Z","v":123231,"vw":83.095658},{"c":83.31,"h":85.905,"l":81.55,"n":5222,"o":82.68,"t":"2026-02-18T05:00:00Z","v":142553,"vw":83.778273},{"c":83.57,"h":84.07,"l":82.84,"n":3984,"o":82.84,"t":"2026-02-19T05:00:00Z","v":109461,"vw":83.427844},{"c":83.37,"h":85.12,"l":82.84,"n":4592,"o":83.6,"t":"2026-02-20T05:00:00Z","v":177900,"vw":83.550055},{"c":82.3,"h":83.365,"l":81.35,"n":4327,"o":83.3,"t":"2026-02-23T05:00:00Z","v":116390,"vw":82.189659},{"c":63.02,"h":67.95,"l":60.4,"n":21920,"o":67.94,"t":"2026-02-24T05:00:00Z","v":1214400,"vw":62.889455},{"c":62.73,"h":64.62,"l":62.46,"n":11088,"o":63.1,"t":"2026-02-25T05:00:00Z","v":509405,"vw":63.139694},{"c":62.33,"h":65.53,"l":61.87,"n":11897,"o":63.86,"t":"2026-02-26T05:00:00Z","v":546382,"vw":62.454509},{"c":61.03,"h":62.14,"l":60.315,"n":8478,"o":61.58,"t":"2026-02-27T05:00:00Z","v":435886,"vw":61.161925},{"c":60.91,"h":61.61,"l":60.175,"n":7304,"o":60.45,"t":"2026-03-02T05:00:00Z","v":264600,"vw":61.054163},{"c":61.99,"h":62.435,"l":60.88,"n":7405,"o":61.94,"t":"2026-03-03T05:00:00Z","v":328515,"vw":61.893725},{"c":62.84,"h":62.91,"l":60.735,"n":7030,"o":62.48,"t":"2026-03-04T05:00:00Z","v":354946,"vw":62.288177},{"c":62.05,"h":63.95,"l":61.56,"n":6176,"o":62.82,"t":"2026-03-05T05:00:00Z","v":270088,"vw":62.512442},{"c":61.45,"h":61.98,"l":60.97,"n":7540,"o":61.68,"t":"2026-03-06T05:00:00Z","v":298079,"vw":61.421866},{"c":61.84,"h":62,"l":60.22,"n":9134,"o":60.3,"t":"2026-03-09T04:00:00Z","v":354535,"vw":61.12559},{"c":63.13,"h":64.62,"l":62,"n":9673,"o":62,"t":"2026-03-10T04:00:00Z","v":383431,"vw":63.548889},{"c":63.84,"h":64.75,"l":63,"n":8807,"o":63,"t":"2026-03-11T04:00:00Z","v":342790,"vw":63.892966},{"c":63.28,"h":64.208,"l":62.26,"n":8882,"o":62.9,"t":"2026-03-12T04:00:00Z","v":443518,"vw":63.066208},{"c":63.71,"h":64.26,"l":62.64,"n":10263,"o":63.83,"t":"2026-03-13T04:00:00Z","v":337819,"vw":63.458498},{"c":62.01,"h":64.94,"l":61.79,"n":8444,"o":64.42,"t":"2026-03-16T04:00:00Z","v":336406,"vw":62.511688},{"c":64.19,"h":64.89,"l":62.51,"n":9248,"o":62.51,"t":"2026-03-17T04:00:00Z","v":384547,"vw":64.220664},{"c":63.97,"h":65.29,"l":63.68,"n":8163,"o":63.68,"t":"2026-03-18T04:00:00Z","v":391790,"vw":64.334503},{"c":64.83,"h":65.6,"l":63.26,"n":11469,"o":63.26,"t":"2026-03-19T04:00:00Z","v":399134,"vw":64.495581},{"c":65.16,"h":65.5,"l":64.2701,"n":9689,"o":65.26,"t":"2026-03-20T04:00:00Z","v":903852,"vw":64.984328},{"c":65.99,"h":66.45,"l":64.505,"n":8622,"o":66.36,"t":"2026-03-23T04:00:00Z","v":557397,"vw":65.849553},{"c":67.44,"h":68.01,"l":65.25,"n":6146,"o":65.25,"t":"2026-03-24T04:00:00Z","v":233565,"vw":67.340808},{"c":68.19,"h":68.275,"l":67.135,"n":6697,"o":68.21,"t":"2026-03-25T04:00:00Z","v":197154,"vw":67.904232},{"c":67.73,"h":68.78,"l":67.14,"n":7316,"o":68.4,"t":"2026-03-26T04:00:00Z","v":247512,"vw":67.938631},{"c":66.5,"h":67.5804,"l":66.45,"n":5678,"o":67.18,"t":"2026-03-27T04:00:00Z","v":199833,"vw":66.745112},{"c":64.33,"h":67.0549,"l":63.93,"n":6994,"o":66.95,"t":"2026-03-30T04:00:00Z","v":234439,"vw":64.561714},{"c":66.4,"h":67.08,"l":63.89,"n":4960,"o":65.11,"t":"2026-03-31T04:00:00Z","v":185913,"vw":65.9459},{"c":69.08,"h":69.7,"l":66.605,"n":6543,"o":66.62,"t":"2026-04-01T04:00:00Z","v":212863,"vw":68.819251},{"c":69.84,"h":70.22,"l":67.81,"n":6221,"o":68.34,"t":"2026-04-02T04:00:00Z","v":235539,"vw":69.617968},{"c":70.77,"h":71.6,"l":69.4,"n":6288,"o":70.14,"t":"2026-04-06T04:00:00Z","v":305542,"vw":70.821333},{"c":73.05,"h":73.28,"l":70.56,"n":9827,"o":70.56,"t":"2026-04-07T04:00:00Z","v":535874,"vw":72.003044},{"c":74.81,"h":77.26,"l":74.37,"n":7322,"o":74.37,"t":"2026-04-08T04:00:00Z","v":317236,"vw":75.346687},{"c":76.98,"h":77.36,"l":74.665,"n":7112,"o":74.87,"t":"2026-04-09T04:00:00Z","v":210685,"vw":76.57025},{"c":77.5,"h":77.53,"l":76.43,"n":5252,"o":77.38,"t":"2026-04-10T04:00:00Z","v":164306,"vw":77.245028},{"c":79.4,"h":79.46,"l":76.625,"n":4589,"o":77.5,"t":"2026-04-13T04:00:00Z","v":157443,"vw":78.552218},{"c":78.75,"h":79.985,"l":78.6,"n":5780,"o":79.2,"t":"2026-04-14T04:00:00Z","v":261785,"vw":79.165556},{"c":78.05,"h":78.705,"l":76.915,"n":4883,"o":78.22,"t":"2026-04-15T04:00:00Z","v":158224,"vw":77.936009},{"c":78.26,"h":79.07,"l":77.4397,"n":4728,"o":78.07,"t":"2026-04-16T04:00:00Z","v":120706,"vw":78.22675},{"c":78.7,"h":80.48,"l":77.6001,"n":5728,"o":78.79,"t":"2026-04-17T04:00:00Z","v":156474,"vw":79.238825},{"c":78.9,"h":79.22,"l":78.335,"n":5173,"o":78.69,"t":"2026-04-20T04:00:00Z","v":119641,"vw":78.863796},{"c":78.78,"h":80.325,"l":78.76,"n":6500,"o":79.59,"t":"2026-04-21T04:00:00Z","v":183021,"vw":79.207959},{"c":80.78,"h":81.97,"l":78.5201,"n":7418,"o":79.48,"t":"2026-04-22T04:00:00Z","v":456022,"vw":80.88354},{"c":80.16,"h":82.5,"l":79.91,"n":6875,"o":81.31,"t":"2026-04-23T04:00:00Z","v":396608,"vw":81.254309},{"c":81.52,"h":82.54,"l":79.5,"n":8185,"o":80.06,"t":"2026-04-24T04:00:00Z","v":570220,"vw":81.82854},{"c":82.5,"h":83.5,"l":81.5001,"n":7188,"o":82,"t":"2026-04-27T04:00:00Z","v":374950,"vw":82.526036},{"c":81.93,"h":82.99,"l":81.09,"n":7367,"o":82.86,"t":"2026-04-28T04:00:00Z","v":403764,"vw":82.057991},{"c":81.1,"h":83.82,"l":80.45,"n":7610,"o":82.2,"t":"2026-04-29T04:00:00Z","v":561971,"vw":82.532132},{"c":83.04,"h":83.56,"l":80.45,"n":7127,"o":81.16,"t":"2026-04-30T04:00:00Z","v":351651,"vw":82.597005},{"c":82.78,"h":83.5,"l":81.41,"n":9071,"o":83.23,"t":"2026-05-01T04:00:00Z","v":423242,"vw":82.415473},{"c":81.95,"h":83.83,"l":81.28,"n":9933,"o":82.64,"t":"2026-05-04T04:00:00Z","v":369586,"vw":82.328754},{"c":82.63,"h":87.06,"l":80.025,"n":10277,"o":81.53,"t":"2026-05-05T04:00:00Z","v":460348,"vw":83.901728},{"c":87.22,"h":88.065,"l":83.32,"n":9249,"o":83.32,"t":"2026-05-06T04:00:00Z","v":399842,"vw":86.59785},{"c":86.91,"h":88.86,"l":86.61,"n":8295,"o":87.88,"t":"2026-05-07T04:00:00Z","v":252083,"vw":87.279228},{"c":87.12,"h":88.175,"l":85.89,"n":6302,"o":87.31,"t":"2026-05-08T04:00:00Z","v":198692,"vw":86.929929},{"c":85.98,"h":88.18,"l":85.97,"n":4661,"o":87.4,"t":"2026-05-11T04:00:00Z","v":115330,"vw":86.370385},{"c":82.27,"h":85.81,"l":82.2,"n":5361,"o":85.81,"t":"2026-05-12T04:00:00Z","v":148877,"vw":82.934274},{"c":82.53,"h":83.03,"l":81.3,"n":4541,"o":82.11,"t":"2026-05-13T04:00:00Z","v":124418,"vw":82.518339},{"c":83.03,"h":83.64,"l":81.875,"n":4579,"o":83.31,"t":"2026-05-14T04:00:00Z","v":129357,"vw":82.932425},{"c":80.72,"h":83.845,"l":80.5301,"n":5211,"o":82.27,"t":"2026-05-15T04:00:00Z","v":182866,"vw":81.104383},{"c":81.5,"h":82.55,"l":80.38,"n":3797,"o":80.74,"t":"2026-05-18T04:00:00Z","v":113051,"vw":81.655065},{"c":80.44,"h":81.08,"l":79.88,"n":4493,"o":80.95,"t":"2026-05-19T04:00:00Z","v":140115,"vw":80.480811},{"c":82.9,"h":83.03,"l":79.94,"n":5470,"o":79.94,"t":"2026-05-20T04:00:00Z","v":196965,"vw":82.017819},{"c":82.2,"h":82.61,"l":79.69,"n":5705,"o":82.33,"t":"2026-05-21T04:00:00Z","v":206278,"vw":81.748773},{"c":83.87,"h":84.73,"l":81.895,"n":5606,"o":82.7,"t":"2026-05-22T04:00:00Z","v":180225,"vw":83.74425},{"c":86.16,"h":86.49,"l":84.26,"n":6637,"o":84.26,"t":"2026-05-26T04:00:00Z","v":297102,"vw":85.409806},{"c":86.89,"h":87.77,"l":85.97,"n":4582,"o":86.78,"t":"2026-05-27T04:00:00Z","v":127007,"vw":86.759753},{"c":87.49,"h":87.71,"l":85.795,"n":5260,"o":86.32,"t":"2026-05-28T04:00:00Z","v":114715,"vw":87.104143},{"c":86.11,"h":88.19,"l":86.03,"n":4158,"o":87.37,"t":"2026-05-29T04:00:00Z","v":134012,"vw":86.588852},{"c":85.68,"h":85.88,"l":83.6221,"n":4876,"o":85.07,"t":"2026-06-01T04:00:00Z","v":129613,"vw":85.219891},{"c":85.83,"h":87.61,"l":85.27,"n":6264,"o":85.27,"t":"2026-06-02T04:00:00Z","v":201332,"vw":86.009328},{"c":83.82,"h":86.0899,"l":83.3,"n":5443,"o":84.82,"t":"2026-06-03T04:00:00Z","v":128818,"vw":83.98151},{"c":84.73,"h":85.165,"l":83.53,"n":3442,"o":84.3,"t":"2026-06-04T04:00:00Z","v":79427,"vw":84.500071},{"c":84.01,"h":85,"l":83.09,"n":4535,"o":84.72,"t":"2026-06-05T04:00:00Z","v":98101,"vw":84.084631},{"c":85.31,"h":85.92,"l":83.9,"n":4725,"o":84.68,"t":"2026-06-08T04:00:00Z","v":107254,"vw":85.215171},{"c":86.65,"h":87.7,"l":84.79,"n":5730,"o":86.11,"t":"2026-06-09T04:00:00Z","v":134696,"vw":86.619763},{"c":85.51,"h":87.63,"l":85.07,"n":6063,"o":86.13,"t":"2026-06-10T04:00:00Z","v":177245,"vw":85.835981},{"c":87.53,"h":87.74,"l":85.4,"n":4510,"o":86.74,"t":"2026-06-11T04:00:00Z","v":87565,"vw":87.148075},{"c":86.88,"h":88.86,"l":86.79,"n":5247,"o":88.38,"t":"2026-06-12T04:00:00Z","v":141679,"vw":87.641902},{"c":86.59,"h":88.24,"l":85.98,"n":6561,"o":87.5,"t":"2026-06-15T04:00:00Z","v":162035,"vw":86.807673},{"c":87.42,"h":88.61,"l":87.08,"n":4674,"o":87.08,"t":"2026-06-16T04:00:00Z","v":121930,"vw":87.58538},{"c":85.87,"h":88.68,"l":85.85,"n":4826,"o":87.08,"t":"2026-06-17T04:00:00Z","v":148046,"vw":86.490505},{"c":90.75,"h":90.9,"l":87.35,"n":5743,"o":87.35,"t":"2026-06-18T04:00:00Z","v":437252,"vw":90.407783},{"c":90.15,"h":91.635,"l":90.03,"n":5551,"o":91.25,"t":"2026-06-22T04:00:00Z","v":176297,"vw":90.433764},{"c":88.44,"h":89.14,"l":86.84,"n":5444,"o":88.97,"t":"2026-06-23T04:00:00Z","v":161982,"vw":88.386849},{"c":88.77,"h":89.565,"l":87.875,"n":4287,"o":88.68,"t":"2026-06-24T04:00:00Z","v":110441,"vw":88.697187},{"c":91.05,"h":91.93,"l":89.35,"n":5143,"o":89.35,"t":"2026-06-25T04:00:00Z","v":114830,"vw":90.868488},{"c":91.15,"h":91.33,"l":89.16,"n":4825,"o":90.48,"t":"2026-06-26T04:00:00Z","v":398881,"vw":91.060583},{"c":87.24,"h":90.01,"l":86.99,"n":7811,"o":90.01,"t":"2026-06-29T04:00:00Z","v":290335,"vw":88.001559},{"c":87.54,"h":88.75,"l":86.58,"n":5542,"o":87.33,"t":"2026-06-30T04:00:00Z","v":190592,"vw":87.554412},{"c":86.07,"h":87.95,"l":85.245,"n":5328,"o":87.35,"t":"2026-07-01T04:00:00Z","v":145417,"vw":86.410061},{"c":87.48,"h":87.66,"l":85.83,"n":4378,"o":86.48,"t":"2026-07-02T04:00:00Z","v":135075,"vw":86.877102},{"c":88.36,"h":88.93,"l":86.25,"n":4850,"o":87.98,"t":"2026-07-06T04:00:00Z","v":109217,"vw":87.981469},{"c":86.7,"h":87.85,"l":85.43,"n":3864,"o":87.85,"t":"2026-07-07T04:00:00Z","v":83200,"vw":86.453562},{"c":85.6,"h":87.21,"l":83.74,"n":4713,"o":86.33,"t":"2026-07-08T04:00:00Z","v":157448,"vw":85.626375},{"c":85.28,"h":86.5,"l":84.41,"n":5702,"o":85.76,"t":"2026-07-09T04:00:00Z","v":140751,"vw":85.120748},{"c":85.55,"h":86.57,"l":84.555,"n":5492,"o":84.67,"t":"2026-07-10T04:00:00Z","v":135022,"vw":85.745517},{"c":85.29,"h":86.51,"l":84.45,"n":5761,"o":85.38,"t":"2026-07-13T04:00:00Z","v":174965,"vw":85.336897},{"c":85.15,"h":87.49,"l":85.11,"n":5843,"o":86.35,"t":"2026-07-14T04:00:00Z","v":130248,"vw":85.58551},{"c":86.17,"h":87.04,"l":84.43,"n":5712,"o":85.7,"t":"2026-07-15T04:00:00Z","v":177448,"vw":85.854783},{"c":88.33,"h":88.82,"l":85.3,"n":5170,"o":86.16,"t":"2026-07-16T04:00:00Z","v":130599,"vw":88.230493},{"c":86.11,"h":88.475,"l":85.81,"n":3977,"o":87.06,"t":"2026-07-17T04:00:00Z","v":101606,"vw":86.564336},{"c":85.79,"h":87.16,"l":84.36,"n":4377,"o":86.26,"t":"2026-07-20T04:00:00Z","v":137857,"vw":85.880425},{"c":86.57,"h":86.775,"l":85.3901,"n":4365,"o":86.31,"t":"2026-07-21T04:00:00Z","v":103939,"vw":86.44741},{"c":86.17,"h":87.65,"l":85.5,"n":4214,"o":85.97,"t":"2026-07-22T04:00:00Z","v":119212,"vw":86.407085},{"c":86.82,"h":86.95,"l":84.7475,"n":4291,"o":85.35,"t":"2026-07-23T04:00:00Z","v":96116,"vw":86.299288},{"c":87.77,"h":88.87,"l":85.53,"n":8045,"o":86.55,"t":"2026-07-24T04:00:00Z","v":446092,"vw":87.655966},{"c":86.72,"h":88.56,"l":85.91,"n":5048,"o":87.92,"t":"2026-07-27T04:00:00Z","v":171576,"vw":86.946018},{"c":88.2,"h":89.965,"l":87.08,"n":4600,"o":87.64,"t":"2026-07-28T04:00:00Z","v":108302,"vw":88.39596},{"c":84.37,"h":88.38,"l":83.81,"n":5653,"o":87.64,"t":"2026-07-29T04:00:00Z","v":107705,"vw":85.082944},{"c":82.68,"h":83.15,"l":78.25,"n":4732,"o":82.31,"t":"2026-07-30T04:00:00Z","v":144855,"vw":82.259929},{"c":84.03,"h":84.795,"l":82.26,"n":3724,"o":83.21,"t":"2026-07-31T04:00:00Z","v":108747,"vw":83.965205},{"c":85.82,"h":86.88,"l":84.965,"n":4526,"o":85.1,"t":"2026-08-03T04:00:00Z","v":100685,"vw":85.802812},{"c":89.22,"h":89.32,"l":84.675,"n":6291,"o":86.34,"t":"2026-08-04T04:00:00Z","v":171808,"vw":88.537586},{"c":87.25,"h":89.09,"l":86.72,"n":6291,"o":89.09,"t":"2026-08-05T04:00:00Z","v":146549,"vw":87.717542},{"c":76.9,"h":80.02,"l":71.83,"n":10442,"o":80.02,"t":"2026-08-06T04:00:00Z","v":459637,"vw":75.050299},{"c":73.89,"h":79.355,"l":72.05,"n":13496,"o":78.42,"t":"2026-08-07T04:00:00Z","v":649152,"vw":74.848543},{"c":69.27,"h":72.83,"l":69.18,"n":8788,"o":72.83,"t":"2026-08-10T04:00:00Z","v":323786,"vw":70.044368},{"c":66.32,"h":70.94,"l":66.29,"n":7891,"o":69.86,"t":"2026-08-11T04:00:00Z","v":294361,"vw":67.248672},{"c":69.25,"h":69.54,"l":66.33,"n":7484,"o":67.35,"t":"2026-08-12T04:00:00Z","v":332205,"vw":68.612734},{"c":67.64,"h":70.895,"l":67.61,"n":7695,"o":69.7,"t":"2026-08-13T04:00:00Z","v":305528,"vw":68.078045},{"c":68.59,"h":70.09,"l":68.47,"n":7429,"o":69.54,"t":"2026-08-14T04:00:00Z","v":315522,"vw":69.121899},{"c":67.57,"h":68.39,"l":65.88,"n":8393,"o":67.94,"t":"2026-08-17T04:00:00Z","v":351388,"vw":67.01375},{"c":66.26,"h":68.46,"l":66.25,"n":7562,"o":67.02,"t":"2026-08-18T04:00:00Z","v":309610,"vw":66.939754},{"c":68.02,"h":68.32,"l":66.36,"n":5730,"o":66.7,"t":"2026-08-19T04:00:00Z","v":274600,"vw":67.583231},{"c":68.02,"h":68.82,"l":66.93,"n":5090,"o":66.93,"t":"2026-08-20T04:00:00Z","v":171577,"vw":68.199182},{"c":68.68,"h":69.58,"l":67.65,"n":5765,"o":68.6,"t":"2026-08-21T04:00:00Z","v":223611,"vw":68.65029},{"c":68.22,"h":71.27,"l":67.4,"n":5179,"o":69.03,"t":"2026-08-24T04:00:00Z","v":148629,"vw":68.20429},{"c":70.03,"h":70.66,"l":68.2001,"n":7431,"o":69.2,"t":"2026-08-25T04:00:00Z","v":278003,"vw":69.699629},{"c":70.42,"h":71.065,"l":69.63,"n":5494,"o":70.41,"t":"2026-08-26T04:00:00Z","v":136777,"vw":70.245093},{"c":70,"h":70.88,"l":69.605,"n":7148,"o":70,"t":"2026-08-27T04:00:00Z","v":124322,"vw":70.290408},{"c":69.58,"h":71.335,"l":68.66,"n":7612,"o":70.44,"t":"2026-08-28T04:00:00Z","v":209683,"vw":69.695004},{"c":69.6,"h":69.8,"l":68.096,"n":5798,"o":69.5,"t":"2026-08-31T04:00:00Z","v":211660,"vw":69.395035},{"c":69.22,"h":70.06,"l":67.9515,"n":5970,"o":68.78,"t":"2026-09-01T04:00:00Z","v":159340,"vw":69.443788},{"c":70.23,"h":71.27,"l":68.845,"n":6753,"o":69.57,"t":"2026-09-02T04:00:00Z","v":195763,"vw":70.430114},{"c":70.34,"h":71.48,"l":69.57,"n":6652,"o":71.22,"t":"2026-09-03T04:00:00Z","v":212333,"vw":70.444898},{"c":71.97,"h":72.03,"l":70.212,"n":8320,"o":70.23,"t":"2026-09-04T04:00:00Z","v":202717,"vw":71.357098},{"c":73.46,"h":73.67,"l":71.4101,"n":6816,"o":72.11,"t":"2026-09-08T04:00:00Z","v":215291,"vw":72.948283},{"c":71.15,"h":73.425,"l":70.31,"n":5592,"o":73.37,"t":"2026-09-09T04:00:00Z","v":193580,"vw":71.376791},{"c":69,"h":71.93,"l":68.81,"n":6109,"o":70.68,"t":"2026-09-10T04:00:00Z","v":175406,"vw":69.902388},{"c":68.74,"h":70.36,"l":68.4912,"n":4609,"o":69.43,"t":"2026-09-11T04:00:00Z","v":128740,"vw":68.859553},{"c":68.68,"h":69.37,"l":67.82,"n":5813,"o":67.82,"t":"2026-09-14T04:00:00Z","v":193348,"vw":68.615537},{"c":68.62,"h":70.505,"l":67.965,"n":6658,"o":68.07,"t":"2026-09-15T04:00:00Z","v":210811,"vw":68.542219},{"c":67.97,"h":69.66,"l":66.81,"n":4916,"o":69.1,"t":"2026-09-16T04:00:00Z","v":164784,"vw":67.984025},{"c":66.61,"h":69.2,"l":66.61,"n":4707,"o":68.99,"t":"2026-09-17T04:00:00Z","v":121338,"vw":67.301968},{"c":67.4,"h":67.63,"l":65.95,"n":4555,"o":66.55,"t":"2026-09-18T04:00:00Z","v":449580,"vw":67.256624},{"c":65.83,"h":68.13,"l":65.81,"n":4651,"o":68.13,"t":"2026-09-21T04:00:00Z","v":130236,"vw":66.283351},{"c":66.72,"h":67.93,"l":66.48,"n":4451,"o":66.8,"t":"2026-09-22T04:00:00Z","v":179801,"vw":66.986137},{"c":65.95,"h":66.56,"l":65.675,"n":4770,"o":66.15,"t":"2026-09-23T04:00:00Z","v":147765,"vw":66.052283},{"c":66.21,"h":66.385,"l":64.88,"n":4751,"o":66.285,"t":"2026-09-24T04:00:00Z","v":179615,"vw":65.734139},{"c":67.74,"h":68.0975,"l":66.43,"n":4938,"o":66.43,"t":"2026-09-25T04:00:00Z","v":151045,"vw":67.466076},{"c":68.21,"h":68.77,"l":67.16,"n":3718,"o":67.61,"t":"2026-09-28T04:00:00Z","v":142759,"vw":68.113887},{"c":67.35,"h":68.625,"l":66.85,"n":3971,"o":68.36,"t":"2026-09-29T04:00:00Z","v":115341,"vw":67.578756},{"c":67.22,"h":68.355,"l":66.83,"n":4654,"o":68,"t":"2026-09-30T04:00:00Z","v":178860,"vw":67.310305},{"c":66.7,"h":67.4802,"l":65.15,"n":4919,"o":67.19,"t":"2026-10-01T04:00:00Z","v":193372,"vw":66.689058},{"c":67.12,"h":68.57,"l":66.85,"n":4719,"o":67.74,"t":"2026-10-02T04:00:00Z","v":128757,"vw":67.400757},{"c":68.07,"h":69.075,"l":65.7101,"n":5398,"o":66.82,"t":"2026-10-05T04:00:00Z","v":189539,"vw":68.16172},{"c":68.17,"h":68.96,"l":67.83,"n":4033,"o":68.67,"t":"2026-10-06T04:00:00Z","v":129009,"vw":68.190508},{"c":65.87,"h":67.225,"l":65.32,"n":3916,"o":67.16,"t":"2026-10-07T04:00:00Z","v":131569,"vw":65.94693},{"c":65.94,"h":66.89,"l":65.12,"n":4485,"o":65.71,"t":"2026-10-08T04:00:00Z","v":134862,"vw":66.213474},{"c":65.93,"h":66.73,"l":65.48,"n":3917,"o":66.18,"t":"2026-10-09T04:00:00Z","v":98471,"vw":65.984326},{"c":66.2,"h":66.82,"l":65.1222,"n":2913,"o":65.77,"t":"2026-10-12T04:00:00Z","v":84161,"vw":66.204248},{"c":66.75,"h":67.22,"l":65.79,"n":3546,"o":66.76,"t":"2026-10-13T04:00:00Z","v":102233,"vw":66.586279},{"c":65.66,"h":68.15,"l":65.33,"n":4494,"o":65.73,"t":"2026-10-14T04:00:00Z","v":178494,"vw":65.957826},{"c":66,"h":66.81,"l":65.525,"n":3365,"o":66.2,"t":"2026-10-15T04:00:00Z","v":98169,"vw":65.989777},{"c":65.35,"h":67.535,"l":65.025,"n":4817,"o":66.06,"t":"2026-10-16T04:00:00Z","v":158740,"vw":66.10078},{"c":64.57,"h":66.465,"l":64.53,"n":5583,"o":65.84,"t":"2026-10-19T04:00:00Z","v":205844,"vw":65.025569},{"c":66.09,"h":66.45,"l":64.48,"n":4717,"o":64.48,"t":"2026-10-20T04:00:00Z","v":168998,"vw":65.91819},{"c":65.35,"h":66.88,"l":65.22,"n":3795,"o":66.45,"t":"2026-10-21T04:00:00Z","v":143493,"vw":65.697904},{"c":66.12,"h":66.35,"l":64.84,"n":4640,"o":64.84,"t":"2026-10-22T04:00:00Z","v":154994,"vw":65.8365}],"volatilityBars":[{"c":67.51,"h":67.68,"l":66.48,"n":274,"o":66.8,"t":"2026-09-22T13:30:00Z","v":14689,"vw":67.107834},{"c":67.13,"h":67.49,"l":67,"n":105,"o":67.49,"t":"2026-09-22T13:45:00Z","v":4841,"vw":67.38338},{"c":67.71,"h":67.71,"l":67.305,"n":143,"o":67.305,"t":"2026-09-22T14:00:00Z","v":10897,"vw":67.342514},{"c":67.475,"h":67.93,"l":67.26,"n":80,"o":67.885,"t":"2026-09-22T14:15:00Z","v":3740,"vw":67.537025},{"c":67.51,"h":67.645,"l":67.5,"n":48,"o":67.505,"t":"2026-09-22T14:30:00Z","v":1464,"vw":67.525478},{"c":67.32,"h":67.32,"l":67.32,"n":19,"o":67.32,"t":"2026-09-22T14:45:00Z","v":517,"vw":67.32},{"c":67.52,"h":67.52,"l":67.48,"n":39,"o":67.48,"t":"2026-09-22T15:00:00Z","v":797,"vw":67.5},{"c":67.26,"h":67.42,"l":67.26,"n":70,"o":67.42,"t":"2026-09-22T15:15:00Z","v":1670,"vw":67.348401},{"c":67.425,"h":67.425,"l":67.425,"n":3,"o":67.425,"t":"2026-09-22T15:30:00Z","v":110,"vw":67.425},{"c":67.125,"h":67.16,"l":67,"n":57,"o":67.13,"t":"2026-09-22T15:45:00Z","v":2934,"vw":67.041052},{"c":66.82,"h":67.1,"l":66.71,"n":382,"o":67.1,"t":"2026-09-22T16:00:00Z","v":15633,"vw":66.956212},{"c":66.81,"h":66.92,"l":66.79,"n":17,"o":66.79,"t":"2026-09-22T16:15:00Z","v":607,"vw":66.84},{"c":66.95,"h":67,"l":66.945,"n":22,"o":67,"t":"2026-09-22T16:30:00Z","v":3622,"vw":66.971433},{"c":67.145,"h":67.145,"l":66.945,"n":108,"o":66.95,"t":"2026-09-22T16:45:00Z","v":6217,"vw":67.04356},{"c":67.0825,"h":67.195,"l":66.925,"n":128,"o":67.195,"t":"2026-09-22T17:00:00Z","v":7888,"vw":67.012478},{"c":67.1599,"h":67.16,"l":66.795,"n":46,"o":67.02,"t":"2026-09-22T17:15:00Z","v":3186,"vw":66.986574},{"c":66.99,"h":66.99,"l":66.84,"n":9,"o":66.84,"t":"2026-09-22T17:30:00Z","v":284,"vw":66.920233},{"c":67.09,"h":67.09,"l":66.87,"n":182,"o":66.87,"t":"2026-09-22T17:45:00Z","v":5965,"vw":66.927684},{"c":67.23,"h":67.24,"l":67.205,"n":53,"o":67.21,"t":"2026-09-22T18:00:00Z","v":1823,"vw":67.223},{"c":67.61,"h":67.61,"l":67.05,"n":176,"o":67.135,"t":"2026-09-22T18:15:00Z","v":6010,"vw":67.333386},{"c":67.085,"h":67.475,"l":67.085,"n":62,"o":67.36,"t":"2026-09-22T18:30:00Z","v":1462,"vw":67.32},{"c":67.26,"h":67.26,"l":67.14,"n":65,"o":67.15,"t":"2026-09-22T18:45:00Z","v":1358,"vw":67.18375},{"c":67.6699,"h":67.6699,"l":67.36,"n":16,"o":67.36,"t":"2026-09-22T19:00:00Z","v":712,"vw":67.534983},{"c":67.005,"h":67.365,"l":67.005,"n":158,"o":67.365,"t":"2026-09-22T19:15:00Z","v":7090,"vw":67.137483},{"c":67.075,"h":67.18,"l":67.015,"n":76,"o":67.18,"t":"2026-09-22T19:30:00Z","v":1702,"vw":67.081515},{"c":66.71,"h":67.1,"l":66.7,"n":726,"o":67.065,"t":"2026-09-22T19:45:00Z","v":28033,"vw":66.808617},{"c":66.94,"h":66.94,"l":66.72,"n":21,"o":66.72,"t":"2026-09-22T20:00:00Z","v":28203,"vw":66.724022},{"c":66,"h":66.15,"l":66,"n":18,"o":66.15,"t":"2026-09-23T13:30:00Z","v":1185,"vw":66.121642},{"c":65.84,"h":66,"l":65.83,"n":50,"o":65.96,"t":"2026-09-23T13:45:00Z","v":5870,"vw":65.931814},{"c":66.56,"h":66.56,"l":66.19,"n":95,"o":66.28,"t":"2026-09-23T14:00:00Z","v":3535,"vw":66.330621},{"c":66.4,"h":66.56,"l":66.27,"n":22,"o":66.27,"t":"2026-09-23T14:15:00Z","v":517,"vw":66.410066},{"c":66.12,"h":66.12,"l":66,"n":87,"o":66,"t":"2026-09-23T14:45:00Z","v":3935,"vw":66.014074},{"c":66.25,"h":66.25,"l":66.075,"n":56,"o":66.075,"t":"2026-09-23T15:00:00Z","v":1969,"vw":66.230556},{"c":66.25,"h":66.25,"l":66.25,"n":39,"o":66.25,"t":"2026-09-23T15:15:00Z","v":1946,"vw":66.25},{"c":66.14,"h":66.4272,"l":66.14,"n":68,"o":66.4272,"t":"2026-09-23T15:30:00Z","v":2006,"vw":66.208176},{"c":66.36,"h":66.445,"l":66.36,"n":49,"o":66.42,"t":"2026-09-23T15:45:00Z","v":1588,"vw":66.419708},{"c":66.19,"h":66.32,"l":66.19,"n":79,"o":66.32,"t":"2026-09-23T16:00:00Z","v":1993,"vw":66.261575},{"c":66.13,"h":66.18,"l":65.89,"n":136,"o":66.18,"t":"2026-09-23T16:15:00Z","v":15159,"vw":66.007274},{"c":66.21,"h":66.21,"l":66.11,"n":47,"o":66.18,"t":"2026-09-23T17:00:00Z","v":929,"vw":66.166667},{"c":66.21,"h":66.21,"l":66.21,"n":16,"o":66.21,"t":"2026-09-23T17:15:00Z","v":596,"vw":66.21},{"c":66.24,"h":66.24,"l":66.24,"n":36,"o":66.24,"t":"2026-09-23T17:30:00Z","v":832,"vw":66.24},{"c":66.12,"h":66.21,"l":66.12,"n":39,"o":66.21,"t":"2026-09-23T17:45:00Z","v":1583,"vw":66.197222},{"c":66.05,"h":66.175,"l":66.05,"n":65,"o":66.09,"t":"2026-09-23T18:00:00Z","v":3079,"vw":66.092051},{"c":66.03,"h":66.16,"l":66.03,"n":47,"o":66.16,"t":"2026-09-23T18:15:00Z","v":1004,"vw":66.082311},{"c":65.85,"h":66.01,"l":65.85,"n":105,"o":66.01,"t":"2026-09-23T18:30:00Z","v":1624,"vw":65.9},{"c":65.835,"h":65.99,"l":65.675,"n":91,"o":65.9599,"t":"2026-09-23T18:45:00Z","v":1976,"vw":65.889142},{"c":66.165,"h":66.18,"l":65.89,"n":164,"o":65.94,"t":"2026-09-23T19:00:00Z","v":4100,"vw":66.081494},{"c":66.17,"h":66.17,"l":66.04,"n":101,"o":66.11,"t":"2026-09-23T19:15:00Z","v":3042,"vw":66.102108},{"c":66.27,"h":66.27,"l":66.13,"n":72,"o":66.18,"t":"2026-09-23T19:30:00Z","v":2571,"vw":66.187639},{"c":65.95,"h":66.54,"l":65.95,"n":899,"o":66.35,"t":"2026-09-23T19:45:00Z","v":29254,"vw":66.206535},{"c":65.95,"h":66.01,"l":65.95,"n":18,"o":66.01,"t":"2026-09-23T20:00:00Z","v":30227,"vw":65.950735},{"c":66.59,"h":66.63,"l":66.59,"n":19,"o":66.59,"t":"2026-09-23T20:15:00Z","v":1869,"vw":66.602438},{"c":66.6,"h":66.6,"l":66.6,"n":2,"o":66.6,"t":"2026-09-23T23:30:00Z","v":338,"vw":66.6},{"c":65.98,"h":65.98,"l":65.98,"n":3,"o":65.98,"t":"2026-09-24T11:00:00Z","v":218,"vw":65.98},{"c":66.28,"h":66.28,"l":66.28,"n":3,"o":66.28,"t":"2026-09-24T13:15:00Z","v":228,"vw":66.28},{"c":65.7,"h":66.33,"l":65.7,"n":115,"o":66.285,"t":"2026-09-24T13:30:00Z","v":8502,"vw":66.197797},{"c":65.93,"h":65.94,"l":65.91,"n":33,"o":65.91,"t":"2026-09-24T13:45:00Z","v":974,"vw":65.924},{"c":65.95,"h":66.355,"l":65.945,"n":194,"o":65.945,"t":"2026-09-24T14:00:00Z","v":11106,"vw":66.069704},{"c":65.21,"h":65.94,"l":65.21,"n":101,"o":65.68,"t":"2026-09-24T14:15:00Z","v":3759,"vw":65.550957},{"c":65.44,"h":65.665,"l":65.44,"n":34,"o":65.495,"t":"2026-09-24T14:30:00Z","v":1845,"vw":65.554029},{"c":65.43,"h":65.515,"l":65.2259,"n":178,"o":65.4,"t":"2026-09-24T14:45:00Z","v":8708,"vw":65.395544},{"c":65.75,"h":65.92,"l":65.29,"n":161,"o":65.34,"t":"2026-09-24T15:00:00Z","v":13171,"vw":65.690927},{"c":65.54,"h":65.7175,"l":65.4728,"n":55,"o":65.655,"t":"2026-09-24T15:15:00Z","v":2325,"vw":65.554232},{"c":65.555,"h":65.72,"l":65.5,"n":80,"o":65.7,"t":"2026-09-24T15:30:00Z","v":2858,"vw":65.567683},{"c":65.35,"h":65.56,"l":64.88,"n":308,"o":65.56,"t":"2026-09-24T15:45:00Z","v":25380,"vw":65.070208},{"c":65.52,"h":65.61,"l":65.28,"n":101,"o":65.42,"t":"2026-09-24T16:00:00Z","v":3813,"vw":65.452514},{"c":65.885,"h":66.21,"l":65.73,"n":113,"o":65.73,"t":"2026-09-24T16:15:00Z","v":3480,"vw":65.915837},{"c":66.08,"h":66.08,"l":65.735,"n":64,"o":65.7623,"t":"2026-09-24T16:30:00Z","v":2263,"vw":65.924562},{"c":65.8,"h":65.855,"l":65.8,"n":33,"o":65.855,"t":"2026-09-24T16:45:00Z","v":1181,"vw":65.826},{"c":65.8,"h":65.805,"l":65.725,"n":44,"o":65.805,"t":"2026-09-24T17:00:00Z","v":1456,"vw":65.784461},{"c":65.77,"h":65.94,"l":65.57,"n":74,"o":65.663,"t":"2026-09-24T17:15:00Z","v":2343,"vw":65.725775},{"c":65.54,"h":65.735,"l":65.54,"n":61,"o":65.66,"t":"2026-09-24T17:30:00Z","v":2957,"vw":65.701245},{"c":65.52,"h":65.79,"l":65.5,"n":62,"o":65.51,"t":"2026-09-24T17:45:00Z","v":2060,"vw":65.639271},{"c":65.8,"h":65.8,"l":65.52,"n":84,"o":65.65,"t":"2026-09-24T18:00:00Z","v":3056,"vw":65.672092},{"c":65.98,"h":65.98,"l":65.72,"n":87,"o":65.84,"t":"2026-09-24T18:15:00Z","v":2185,"vw":65.83122},{"c":66.01,"h":66.01,"l":65.805,"n":41,"o":65.805,"t":"2026-09-24T18:30:00Z","v":1158,"vw":65.952},{"c":65.7,"h":65.7,"l":65.6344,"n":41,"o":65.6344,"t":"2026-09-24T18:45:00Z","v":1451,"vw":65.671266},{"c":65.74,"h":65.8,"l":65.65,"n":103,"o":65.65,"t":"2026-09-24T19:00:00Z","v":3015,"vw":65.758267},{"c":65.79,"h":65.8,"l":65.5949,"n":57,"o":65.5949,"t":"2026-09-24T19:15:00Z","v":1228,"vw":65.665673},{"c":66.16,"h":66.385,"l":65.905,"n":215,"o":65.95,"t":"2026-09-24T19:30:00Z","v":5484,"vw":66.042143},{"c":66.21,"h":66.28,"l":65.94,"n":732,"o":66,"t":"2026-09-24T19:45:00Z","v":19144,"vw":66.127471},{"c":66.21,"h":66.21,"l":66.21,"n":17,"o":66.21,"t":"2026-09-24T20:00:00Z","v":21698,"vw":66.21},{"c":67.29,"h":67.29,"l":66.43,"n":108,"o":66.43,"t":"2026-09-25T13:30:00Z","v":4830,"vw":66.76259},{"c":67.25,"h":67.575,"l":67.05,"n":273,"o":67.135,"t":"2026-09-25T13:45:00Z","v":10552,"vw":67.260407},{"c":67.265,"h":67.38,"l":66.92,"n":34,"o":67.11,"t":"2026-09-25T14:00:00Z","v":1900,"vw":67.156099},{"c":66.95,"h":67.05,"l":66.7,"n":497,"o":66.985,"t":"2026-09-25T14:15:00Z","v":15547,"vw":66.904256},{"c":66.765,"h":66.765,"l":66.765,"n":2,"o":66.765,"t":"2026-09-25T14:30:00Z","v":168,"vw":66.765},{"c":66.92,"h":66.92,"l":66.74,"n":124,"o":66.75,"t":"2026-09-25T14:45:00Z","v":5614,"vw":66.774763},{"c":67,"h":67,"l":67,"n":34,"o":67,"t":"2026-09-25T15:00:00Z","v":2977,"vw":67},{"c":67.05,"h":67.05,"l":67.05,"n":18,"o":67.05,"t":"2026-09-25T15:15:00Z","v":542,"vw":67.05},{"c":66.82,"h":66.99,"l":66.82,"n":23,"o":66.99,"t":"2026-09-25T15:30:00Z","v":690,"vw":66.905},{"c":67.085,"h":67.085,"l":66.99,"n":28,"o":67.05,"t":"2026-09-25T15:45:00Z","v":1322,"vw":67.062852},{"c":67.79,"h":67.79,"l":67.28,"n":61,"o":67.3,"t":"2026-09-25T16:00:00Z","v":1777,"vw":67.436816},{"c":67.8,"h":67.965,"l":67.63,"n":122,"o":67.72,"t":"2026-09-25T16:30:00Z","v":4273,"vw":67.781646},{"c":67.49,"h":67.94,"l":67.49,"n":40,"o":67.94,"t":"2026-09-25T16:45:00Z","v":1381,"vw":67.73375},{"c":67.73,"h":67.73,"l":67.705,"n":28,"o":67.705,"t":"2026-09-25T17:00:00Z","v":647,"vw":67.715},{"c":67.59,"h":67.755,"l":67.53,"n":139,"o":67.65,"t":"2026-09-25T17:15:00Z","v":3904,"vw":67.644719},{"c":67.465,"h":67.72,"l":67.45,"n":94,"o":67.72,"t":"2026-09-25T17:30:00Z","v":2303,"vw":67.522008},{"c":67.615,"h":67.625,"l":67.5,"n":55,"o":67.595,"t":"2026-09-25T17:45:00Z","v":1378,"vw":67.563636},{"c":67.37,"h":67.62,"l":67.33,"n":110,"o":67.505,"t":"2026-09-25T18:00:00Z","v":2413,"vw":67.43598},{"c":67.52,"h":67.645,"l":67.43,"n":85,"o":67.55,"t":"2026-09-25T18:15:00Z","v":2242,"vw":67.556091},{"c":67.5599,"h":67.62,"l":67.41,"n":71,"o":67.62,"t":"2026-09-25T18:30:00Z","v":1224,"vw":67.509606},{"c":67.41,"h":67.545,"l":67.41,"n":110,"o":67.4575,"t":"2026-09-25T18:45:00Z","v":2156,"vw":67.45385},{"c":67.575,"h":67.575,"l":67.405,"n":108,"o":67.405,"t":"2026-09-25T19:00:00Z","v":3785,"vw":67.461358},{"c":67.54,"h":67.565,"l":67.54,"n":45,"o":67.545,"t":"2026-09-25T19:15:00Z","v":666,"vw":67.55},{"c":68.085,"h":68.085,"l":67.43,"n":247,"o":67.54,"t":"2026-09-25T19:30:00Z","v":6506,"vw":67.774092},{"c":67.72,"h":68.0975,"l":67.68,"n":850,"o":68.0975,"t":"2026-09-25T19:45:00Z","v":20920,"vw":67.894958},{"c":67.74,"h":67.74,"l":67.74,"n":15,"o":67.74,"t":"2026-09-25T20:00:00Z","v":35361,"vw":67.74},{"c":67.61,"h":67.61,"l":67.61,"n":18,"o":67.61,"t":"2026-09-28T13:30:00Z","v":798,"vw":67.61},{"c":68,"h":68.2,"l":67.7,"n":468,"o":67.85,"t":"2026-09-28T13:45:00Z","v":13247,"vw":67.979448},{"c":68.21,"h":68.3,"l":67.725,"n":55,"o":67.98,"t":"2026-09-28T14:00:00Z","v":3124,"vw":68.005376},{"c":68.25,"h":68.25,"l":68.25,"n":38,"o":68.25,"t":"2026-09-28T14:15:00Z","v":3327,"vw":68.25},{"c":67.74,"h":68.12,"l":67.74,"n":63,"o":68.09,"t":"2026-09-28T14:30:00Z","v":5626,"vw":67.927647},{"c":67.77,"h":68.26,"l":67.77,"n":36,"o":68.005,"t":"2026-09-28T14:45:00Z","v":2462,"vw":68.098077},{"c":67.54,"h":67.54,"l":67.54,"n":20,"o":67.54,"t":"2026-09-28T15:00:00Z","v":338,"vw":67.54},{"c":67.16,"h":67.16,"l":67.16,"n":27,"o":67.16,"t":"2026-09-28T15:15:00Z","v":406,"vw":67.16},{"c":67.335,"h":67.45,"l":67.335,"n":40,"o":67.41,"t":"2026-09-28T15:30:00Z","v":1283,"vw":67.415476},{"c":67.46,"h":67.5,"l":67.46,"n":99,"o":67.48,"t":"2026-09-28T15:45:00Z","v":4295,"vw":67.495322},{"c":67.65,"h":67.66,"l":67.5,"n":67,"o":67.5,"t":"2026-09-28T16:00:00Z","v":3726,"vw":67.517824},{"c":68.36,"h":68.49,"l":67.8,"n":128,"o":67.8,"t":"2026-09-28T16:15:00Z","v":2825,"vw":68.171212},{"c":68.325,"h":68.325,"l":68.325,"n":6,"o":68.325,"t":"2026-09-28T16:30:00Z","v":108,"vw":68.325},{"c":67.8325,"h":67.85,"l":67.8325,"n":32,"o":67.85,"t":"2026-09-28T16:45:00Z","v":669,"vw":67.84125},{"c":68.29,"h":68.29,"l":67.761,"n":113,"o":67.835,"t":"2026-09-28T17:00:00Z","v":2847,"vw":67.978001},{"c":67.93,"h":67.93,"l":67.93,"n":2,"o":67.93,"t":"2026-09-28T17:15:00Z","v":103,"vw":67.93},{"c":67.74,"h":67.855,"l":67.74,"n":10,"o":67.855,"t":"2026-09-28T17:30:00Z","v":284,"vw":67.7975},{"c":68.01,"h":68.01,"l":67.79,"n":21,"o":67.79,"t":"2026-09-28T17:45:00Z","v":561,"vw":67.954056},{"c":68.23,"h":68.33,"l":68.005,"n":87,"o":68.005,"t":"2026-09-28T18:00:00Z","v":2087,"vw":68.20092},{"c":68.47,"h":68.47,"l":68.33,"n":62,"o":68.34,"t":"2026-09-28T18:15:00Z","v":2211,"vw":68.3928},{"c":68.3,"h":68.3,"l":68.3,"n":7,"o":68.3,"t":"2026-09-28T18:30:00Z","v":139,"vw":68.3},{"c":68.31,"h":68.31,"l":68.12,"n":102,"o":68.31,"t":"2026-09-28T18:45:00Z","v":3820,"vw":68.23163},{"c":68.2,"h":68.31,"l":68.2,"n":26,"o":68.31,"t":"2026-09-28T19:00:00Z","v":445,"vw":68.246025},{"c":68.77,"h":68.77,"l":68.32,"n":147,"o":68.32,"t":"2026-09-28T19:15:00Z","v":4181,"vw":68.527332},{"c":68.71,"h":68.77,"l":68.65,"n":50,"o":68.77,"t":"2026-09-28T19:30:00Z","v":1143,"vw":68.719836},{"c":68.21,"h":68.69,"l":68.2,"n":648,"o":68.69,"t":"2026-09-28T19:45:00Z","v":17560,"vw":68.378476},{"c":68.21,"h":68.21,"l":68.21,"n":15,"o":68.21,"t":"2026-09-28T20:00:00Z","v":49846,"vw":68.21},{"c":68.365,"h":68.515,"l":68.3,"n":81,"o":68.36,"t":"2026-09-29T13:30:00Z","v":3531,"vw":68.416514},{"c":67.345,"h":68.625,"l":67.345,"n":292,"o":68.555,"t":"2026-09-29T13:45:00Z","v":11568,"vw":68.082378},{"c":67.76,"h":68.08,"l":67.155,"n":324,"o":67.155,"t":"2026-09-29T14:00:00Z","v":7084,"vw":67.778906},{"c":67.935,"h":67.94,"l":67.6,"n":83,"o":67.65,"t":"2026-09-29T14:15:00Z","v":3787,"vw":67.781055},{"c":67.605,"h":67.605,"l":67.59,"n":4,"o":67.59,"t":"2026-09-29T14:30:00Z","v":202,"vw":67.5975},{"c":67.36,"h":67.69,"l":67.36,"n":9,"o":67.68,"t":"2026-09-29T14:45:00Z","v":432,"vw":67.60375},{"c":67.2682,"h":67.54,"l":67.17,"n":19,"o":67.44,"t":"2026-09-29T15:00:00Z","v":761,"vw":67.36177},{"c":67.315,"h":67.315,"l":66.85,"n":130,"o":67.155,"t":"2026-09-29T15:15:00Z","v":5762,"vw":67.224146},{"c":67.3,"h":67.46,"l":67.3,"n":39,"o":67.305,"t":"2026-09-29T15:30:00Z","v":3140,"vw":67.330639},{"c":67.57,"h":67.605,"l":67.28,"n":113,"o":67.3,"t":"2026-09-29T15:45:00Z","v":5299,"vw":67.471781},{"c":67.76,"h":67.76,"l":67.4808,"n":45,"o":67.675,"t":"2026-09-29T16:00:00Z","v":2375,"vw":67.530409},{"c":67.745,"h":67.7692,"l":67.745,"n":18,"o":67.7692,"t":"2026-09-29T16:15:00Z","v":504,"vw":67.756463},{"c":67.4,"h":67.645,"l":67.3,"n":82,"o":67.61,"t":"2026-09-29T16:30:00Z","v":3833,"vw":67.480141},{"c":67.19,"h":67.3,"l":67.19,"n":13,"o":67.3,"t":"2026-09-29T16:45:00Z","v":465,"vw":67.226667},{"c":67.18,"h":67.18,"l":67.18,"n":14,"o":67.18,"t":"2026-09-29T17:00:00Z","v":510,"vw":67.18},{"c":67.595,"h":67.595,"l":67.4,"n":72,"o":67.4,"t":"2026-09-29T17:15:00Z","v":2014,"vw":67.444742},{"c":67.735,"h":67.735,"l":67.57,"n":27,"o":67.57,"t":"2026-09-29T17:30:00Z","v":705,"vw":67.625},{"c":67.51,"h":67.905,"l":67.51,"n":77,"o":67.82,"t":"2026-09-29T17:45:00Z","v":2875,"vw":67.685224},{"c":67.58,"h":67.78,"l":67.555,"n":151,"o":67.65,"t":"2026-09-29T18:00:00Z","v":2326,"vw":67.658636},{"c":67.6,"h":67.6,"l":67.6,"n":8,"o":67.6,"t":"2026-09-29T18:15:00Z","v":329,"vw":67.6},{"c":67.82,"h":67.82,"l":67.71,"n":84,"o":67.73,"t":"2026-09-29T18:30:00Z","v":1542,"vw":67.76375},{"c":67.64,"h":67.835,"l":67.64,"n":24,"o":67.835,"t":"2026-09-29T18:45:00Z","v":2436,"vw":67.651975},{"c":67.835,"h":67.835,"l":67.83,"n":16,"o":67.83,"t":"2026-09-29T19:00:00Z","v":368,"vw":67.8325},{"c":67.815,"h":67.815,"l":67.65,"n":26,"o":67.74,"t":"2026-09-29T19:15:00Z","v":924,"vw":67.7375},{"c":67.59,"h":67.825,"l":67.58,"n":72,"o":67.825,"t":"2026-09-29T19:30:00Z","v":2442,"vw":67.67852},{"c":67.29,"h":67.535,"l":67.25,"n":595,"o":67.43,"t":"2026-09-29T19:45:00Z","v":11782,"vw":67.39809},{"c":67.35,"h":67.35,"l":67.35,"n":10,"o":67.35,"t":"2026-09-29T20:00:00Z","v":22602,"vw":67.35},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-30T12:45:00Z","v":100,"vw":68.5},{"c":67.22,"h":68.295,"l":67.22,"n":104,"o":68,"t":"2026-09-30T13:30:00Z","v":5732,"vw":67.651505},{"c":67.39,"h":68.355,"l":67.16,"n":56,"o":67.39,"t":"2026-09-30T13:45:00Z","v":1256,"vw":67.397727},{"c":67.34,"h":67.34,"l":67.34,"n":4,"o":67.34,"t":"2026-09-30T14:00:00Z","v":115,"vw":67.34},{"c":67.6,"h":67.93,"l":67.59,"n":56,"o":67.59,"t":"2026-09-30T14:15:00Z","v":6500,"vw":67.885056},{"c":67.54,"h":67.545,"l":67.16,"n":157,"o":67.27,"t":"2026-09-30T14:30:00Z","v":4220,"vw":67.395814},{"c":67.535,"h":67.535,"l":67.535,"n":12,"o":67.535,"t":"2026-09-30T14:45:00Z","v":146,"vw":67.535},{"c":67.545,"h":67.545,"l":67.49,"n":43,"o":67.49,"t":"2026-09-30T15:00:00Z","v":620,"vw":67.5175},{"c":67.415,"h":67.66,"l":67.205,"n":167,"o":67.66,"t":"2026-09-30T15:15:00Z","v":4082,"vw":67.3875},{"c":67.285,"h":67.285,"l":67.19,"n":17,"o":67.19,"t":"2026-09-30T15:45:00Z","v":277,"vw":67.2375},{"c":67.74,"h":67.74,"l":67.47,"n":46,"o":67.47,"t":"2026-09-30T16:00:00Z","v":1040,"vw":67.56},{"c":67.725,"h":67.73,"l":67.65,"n":91,"o":67.73,"t":"2026-09-30T16:30:00Z","v":3794,"vw":67.713299},{"c":67.73,"h":67.73,"l":67.73,"n":7,"o":67.73,"t":"2026-09-30T16:45:00Z","v":307,"vw":67.73},{"c":67.705,"h":67.705,"l":67.705,"n":4,"o":67.705,"t":"2026-09-30T17:00:00Z","v":123,"vw":67.705},{"c":67.43,"h":67.58,"l":67.32,"n":88,"o":67.58,"t":"2026-09-30T17:15:00Z","v":3301,"vw":67.400999},{"c":67.4037,"h":67.5,"l":67.11,"n":105,"o":67.5,"t":"2026-09-30T17:30:00Z","v":3808,"vw":67.348592},{"c":67.1537,"h":67.4999,"l":67.1537,"n":22,"o":67.4999,"t":"2026-09-30T17:45:00Z","v":604,"vw":67.269922},{"c":67.12,"h":67.305,"l":67.12,"n":44,"o":67.305,"t":"2026-09-30T18:00:00Z","v":1075,"vw":67.235},{"c":67.09,"h":67.285,"l":67.03,"n":70,"o":67.1202,"t":"2026-09-30T18:15:00Z","v":1940,"vw":67.115018},{"c":67.205,"h":67.205,"l":67.175,"n":11,"o":67.175,"t":"2026-09-30T18:30:00Z","v":803,"vw":67.185246},{"c":67.125,"h":67.195,"l":67.11,"n":64,"o":67.195,"t":"2026-09-30T18:45:00Z","v":778,"vw":67.1375},{"c":67.145,"h":67.18,"l":67.145,"n":59,"o":67.18,"t":"2026-09-30T19:00:00Z","v":755,"vw":67.153964},{"c":67.03,"h":67.26,"l":66.99,"n":129,"o":67.05,"t":"2026-09-30T19:15:00Z","v":1907,"vw":67.076429},{"c":67.075,"h":67.19,"l":67.045,"n":59,"o":67.19,"t":"2026-09-30T19:30:00Z","v":1145,"vw":67.125107},{"c":67.2,"h":67.33,"l":66.83,"n":779,"o":67.0775,"t":"2026-09-30T19:45:00Z","v":26167,"vw":67.137127},{"c":67.22,"h":67.22,"l":67.22,"n":16,"o":67.22,"t":"2026-09-30T20:00:00Z","v":82952,"vw":67.22},{"c":67.33,"h":67.33,"l":66.995,"n":30,"o":67.19,"t":"2026-10-01T13:30:00Z","v":1386,"vw":67.165633},{"c":65.555,"h":67.27,"l":65.555,"n":746,"o":66.66,"t":"2026-10-01T13:45:00Z","v":32021,"vw":66.817471},{"c":65.79,"h":66.45,"l":65.75,"n":141,"o":66.45,"t":"2026-10-01T14:00:00Z","v":14970,"vw":66.109884},{"c":66.06,"h":66.06,"l":65.15,"n":117,"o":65.395,"t":"2026-10-01T14:30:00Z","v":3503,"vw":65.59712},{"c":65.8,"h":66.06,"l":65.24,"n":19,"o":66.06,"t":"2026-10-01T14:45:00Z","v":709,"vw":65.68125},{"c":65.355,"h":65.64,"l":65.2,"n":26,"o":65.64,"t":"2026-10-01T15:00:00Z","v":856,"vw":65.3967},{"c":65.59,"h":65.59,"l":65.57,"n":44,"o":65.57,"t":"2026-10-01T15:15:00Z","v":1063,"vw":65.576723},{"c":66.06,"h":66.06,"l":65.49,"n":27,"o":65.49,"t":"2026-10-01T15:30:00Z","v":1071,"vw":65.938802},{"c":66.19,"h":66.4899,"l":65.98,"n":87,"o":66.4899,"t":"2026-10-01T15:45:00Z","v":4669,"vw":66.358809},{"c":66.5178,"h":66.5899,"l":65.9004,"n":167,"o":66.24,"t":"2026-10-01T16:00:00Z","v":6797,"vw":66.376683},{"c":66.445,"h":66.5709,"l":66.3706,"n":92,"o":66.5709,"t":"2026-10-01T16:15:00Z","v":3156,"vw":66.477558},{"c":66.655,"h":66.78,"l":66.555,"n":98,"o":66.59,"t":"2026-10-01T16:30:00Z","v":2958,"vw":66.684167},{"c":66.515,"h":66.8618,"l":66.48,"n":71,"o":66.68,"t":"2026-10-01T16:45:00Z","v":3657,"vw":66.733259},{"c":66.9699,"h":66.9699,"l":66.6,"n":24,"o":66.6,"t":"2026-10-01T17:00:00Z","v":1218,"vw":66.862218},{"c":66.99,"h":66.99,"l":66.73,"n":111,"o":66.9468,"t":"2026-10-01T17:15:00Z","v":3583,"vw":66.880523},{"c":67.375,"h":67.375,"l":67.235,"n":47,"o":67.24,"t":"2026-10-01T17:30:00Z","v":2280,"vw":67.317405},{"c":66.91,"h":67.4802,"l":66.91,"n":128,"o":67.2331,"t":"2026-10-01T17:45:00Z","v":5906,"vw":67.240443},{"c":66.6,"h":67.165,"l":66.6,"n":60,"o":67.165,"t":"2026-10-01T18:00:00Z","v":1773,"vw":66.937039},{"c":66.89,"h":67.11,"l":66.485,"n":257,"o":66.66,"t":"2026-10-01T18:15:00Z","v":14506,"vw":66.743225},{"c":67.32,"h":67.32,"l":66.89,"n":63,"o":67.0935,"t":"2026-10-01T18:30:00Z","v":2196,"vw":67.016682},{"c":66.955,"h":67.1,"l":66.685,"n":92,"o":67,"t":"2026-10-01T18:45:00Z","v":2724,"vw":66.932852},{"c":66.97,"h":66.995,"l":66.87,"n":48,"o":66.87,"t":"2026-10-01T19:00:00Z","v":1477,"vw":66.940791},{"c":66.99,"h":67.1034,"l":66.84,"n":94,"o":66.97,"t":"2026-10-01T19:15:00Z","v":2465,"vw":66.946314},{"c":67.35,"h":67.35,"l":66.9401,"n":223,"o":66.99,"t":"2026-10-01T19:30:00Z","v":8472,"vw":67.121213},{"c":66.7,"h":67.36,"l":66.69,"n":614,"o":67.345,"t":"2026-10-01T19:45:00Z","v":21417,"vw":66.957422},{"c":66.7,"h":66.7,"l":66.7,"n":14,"o":66.7,"t":"2026-10-01T20:00:00Z","v":28262,"vw":66.7},{"c":68.47,"h":68.57,"l":66.85,"n":65,"o":67.74,"t":"2026-10-02T13:30:00Z","v":3973,"vw":67.964796},{"c":68.14,"h":68.47,"l":67.75,"n":284,"o":68.47,"t":"2026-10-02T13:45:00Z","v":6791,"vw":68.228261},{"c":67.99,"h":68.12,"l":67.71,"n":60,"o":68.095,"t":"2026-10-02T14:00:00Z","v":1835,"vw":68.043095},{"c":68.18,"h":68.18,"l":67.39,"n":155,"o":67.72,"t":"2026-10-02T14:15:00Z","v":8490,"vw":67.53095},{"c":68.06,"h":68.21,"l":68.06,"n":30,"o":68.125,"t":"2026-10-02T14:30:00Z","v":1409,"vw":68.147222},{"c":68.26,"h":68.26,"l":68.175,"n":38,"o":68.175,"t":"2026-10-02T14:45:00Z","v":1299,"vw":68.192},{"c":67.95,"h":68.17,"l":67.9,"n":80,"o":68.17,"t":"2026-10-02T15:00:00Z","v":2122,"vw":68.049004},{"c":67.86,"h":67.865,"l":67.62,"n":78,"o":67.69,"t":"2026-10-02T15:15:00Z","v":3119,"vw":67.81},{"c":67.9882,"h":67.9882,"l":67.86,"n":24,"o":67.86,"t":"2026-10-02T15:30:00Z","v":733,"vw":67.927152},{"c":67.865,"h":68,"l":67.865,"n":24,"o":68,"t":"2026-10-02T15:45:00Z","v":524,"vw":67.919},{"c":67.075,"h":67.37,"l":67.075,"n":114,"o":67.34,"t":"2026-10-02T16:15:00Z","v":3819,"vw":67.211471},{"c":67.165,"h":67.27,"l":67.165,"n":42,"o":67.26,"t":"2026-10-02T16:30:00Z","v":1035,"vw":67.225},{"c":67.44,"h":67.44,"l":67.44,"n":8,"o":67.44,"t":"2026-10-02T16:45:00Z","v":119,"vw":67.44},{"c":67.5,"h":67.5,"l":67.49,"n":19,"o":67.49,"t":"2026-10-02T17:00:00Z","v":388,"vw":67.495},{"c":67.35,"h":67.5,"l":67.35,"n":40,"o":67.39,"t":"2026-10-02T17:15:00Z","v":2238,"vw":67.460986},{"c":67.565,"h":67.565,"l":67.37,"n":57,"o":67.37,"t":"2026-10-02T17:30:00Z","v":1977,"vw":67.502872},{"c":67.56,"h":67.56,"l":67.54,"n":9,"o":67.54,"t":"2026-10-02T17:45:00Z","v":331,"vw":67.55},{"c":67.42,"h":67.555,"l":67.3,"n":56,"o":67.33,"t":"2026-10-02T18:00:00Z","v":2707,"vw":67.352597},{"c":67.36,"h":67.47,"l":67.3,"n":59,"o":67.31,"t":"2026-10-02T18:15:00Z","v":3025,"vw":67.402037},{"c":67.41,"h":67.41,"l":67.41,"n":4,"o":67.41,"t":"2026-10-02T18:30:00Z","v":115,"vw":67.41},{"c":67.54,"h":67.55,"l":67.41,"n":43,"o":67.54,"t":"2026-10-02T18:45:00Z","v":1314,"vw":67.522903},{"c":67.725,"h":67.725,"l":67.725,"n":11,"o":67.725,"t":"2026-10-02T19:00:00Z","v":170,"vw":67.725},{"c":67.52,"h":67.6,"l":67.355,"n":132,"o":67.58,"t":"2026-10-02T19:15:00Z","v":3820,"vw":67.492333},{"c":67.49,"h":67.49,"l":67.49,"n":29,"o":67.49,"t":"2026-10-02T19:30:00Z","v":949,"vw":67.49},{"c":67.1,"h":67.53,"l":67.029,"n":495,"o":67.53,"t":"2026-10-02T19:45:00Z","v":14536,"vw":67.183698},{"c":67.12,"h":67.12,"l":67.12,"n":17,"o":67.12,"t":"2026-10-02T20:00:00Z","v":24605,"vw":67.12},{"c":66.585,"h":67.01,"l":66.585,"n":46,"o":66.82,"t":"2026-10-05T13:30:00Z","v":2363,"vw":66.831035},{"c":66.64,"h":66.81,"l":65.7101,"n":91,"o":66.4,"t":"2026-10-05T13:45:00Z","v":3610,"vw":66.207992},{"c":67.57,"h":67.58,"l":66.674,"n":86,"o":67.57,"t":"2026-10-05T14:00:00Z","v":3320,"vw":67.230145},{"c":67.58,"h":67.58,"l":67.515,"n":49,"o":67.56,"t":"2026-10-05T14:15:00Z","v":1363,"vw":67.555137},{"c":67.46,"h":67.683,"l":67.42,"n":43,"o":67.45,"t":"2026-10-05T14:30:00Z","v":1886,"vw":67.585039},{"c":67.405,"h":67.46,"l":67.405,"n":30,"o":67.46,"t":"2026-10-05T14:45:00Z","v":624,"vw":67.442206},{"c":68.11,"h":68.11,"l":67.735,"n":136,"o":67.82,"t":"2026-10-05T15:15:00Z","v":3344,"vw":67.881903},{"c":68.05,"h":68.12,"l":68.05,"n":21,"o":68.12,"t":"2026-10-05T15:30:00Z","v":522,"vw":68.085},{"c":68.05,"h":68.05,"l":68.05,"n":19,"o":68.05,"t":"2026-10-05T15:45:00Z","v":436,"vw":68.05},{"c":68.04,"h":68.1,"l":67.92,"n":69,"o":68.06,"t":"2026-10-05T16:00:00Z","v":1462,"vw":68.020754},{"c":68.6301,"h":68.6301,"l":68.05,"n":79,"o":68.06,"t":"2026-10-05T16:15:00Z","v":3007,"vw":68.304173},{"c":68.84,"h":68.84,"l":68.535,"n":100,"o":68.535,"t":"2026-10-05T16:45:00Z","v":3789,"vw":68.662617},{"c":68.58,"h":68.71,"l":68.55,"n":78,"o":68.71,"t":"2026-10-05T17:00:00Z","v":2278,"vw":68.609167},{"c":68.63,"h":68.6451,"l":68.63,"n":29,"o":68.6451,"t":"2026-10-05T17:15:00Z","v":579,"vw":68.639178},{"c":68.79,"h":68.81,"l":68.625,"n":42,"o":68.625,"t":"2026-10-05T17:30:00Z","v":1358,"vw":68.753889},{"c":68.75,"h":68.79,"l":68.74,"n":110,"o":68.77,"t":"2026-10-05T17:45:00Z","v":2260,"vw":68.758},{"c":68.49,"h":68.825,"l":68.48,"n":162,"o":68.75,"t":"2026-10-05T18:00:00Z","v":5274,"vw":68.669572},{"c":68.46,"h":68.67,"l":68.46,"n":46,"o":68.67,"t":"2026-10-05T18:15:00Z","v":1363,"vw":68.495556},{"c":68.35,"h":68.495,"l":68.35,"n":43,"o":68.4,"t":"2026-10-05T18:30:00Z","v":1183,"vw":68.385659},{"c":67.99,"h":68.335,"l":67.99,"n":160,"o":68.2,"t":"2026-10-05T18:45:00Z","v":8719,"vw":68.162782},{"c":68.865,"h":69.075,"l":68.03,"n":296,"o":68.25,"t":"2026-10-05T19:00:00Z","v":18756,"vw":68.605694},{"c":68.655,"h":68.92,"l":68.655,"n":95,"o":68.92,"t":"2026-10-05T19:15:00Z","v":1743,"vw":68.778929},{"c":68.72,"h":68.75,"l":68.615,"n":108,"o":68.615,"t":"2026-10-05T19:30:00Z","v":3530,"vw":68.681832},{"c":68.13,"h":68.82,"l":68.13,"n":962,"o":68.81,"t":"2026-10-05T19:45:00Z","v":30019,"vw":68.392208},{"c":68.07,"h":68.07,"l":68.07,"n":20,"o":68.07,"t":"2026-10-05T20:00:00Z","v":63218,"vw":68.07},{"c":68.5,"h":68.96,"l":67.88,"n":314,"o":68.67,"t":"2026-10-06T13:30:00Z","v":7278,"vw":68.453567},{"c":68.26,"h":68.48,"l":68,"n":122,"o":68.01,"t":"2026-10-06T13:45:00Z","v":6042,"vw":68.206541},{"c":68.47,"h":68.47,"l":68.17,"n":41,"o":68.19,"t":"2026-10-06T14:00:00Z","v":1812,"vw":68.233838},{"c":67.92,"h":68.135,"l":67.92,"n":42,"o":68.135,"t":"2026-10-06T14:15:00Z","v":1525,"vw":67.987682},{"c":68.06,"h":68.06,"l":67.84,"n":21,"o":67.84,"t":"2026-10-06T14:30:00Z","v":731,"vw":68.014286},{"c":68.06,"h":68.19,"l":68.04,"n":119,"o":68.05,"t":"2026-10-06T14:45:00Z","v":8090,"vw":68.098176},{"c":68.32,"h":68.34,"l":68.09,"n":99,"o":68.09,"t":"2026-10-06T15:00:00Z","v":4347,"vw":68.237778},{"c":68.46,"h":68.46,"l":68.46,"n":11,"o":68.46,"t":"2026-10-06T15:15:00Z","v":339,"vw":68.46},{"c":68.49,"h":68.49,"l":68.34,"n":38,"o":68.4,"t":"2026-10-06T15:30:00Z","v":1560,"vw":68.41893},{"c":68.1953,"h":68.36,"l":68.1953,"n":46,"o":68.33,"t":"2026-10-06T15:45:00Z","v":2399,"vw":68.295463},{"c":68.45,"h":68.45,"l":68.365,"n":38,"o":68.365,"t":"2026-10-06T16:00:00Z","v":1609,"vw":68.430022},{"c":68.38,"h":68.39,"l":68.1901,"n":33,"o":68.39,"t":"2026-10-06T16:15:00Z","v":4568,"vw":68.284975},{"c":68.405,"h":68.405,"l":68.405,"n":2,"o":68.405,"t":"2026-10-06T16:30:00Z","v":114,"vw":68.405},{"c":68.51,"h":68.51,"l":68.47,"n":32,"o":68.47,"t":"2026-10-06T17:00:00Z","v":479,"vw":68.49},{"c":68.58,"h":68.58,"l":68.535,"n":16,"o":68.535,"t":"2026-10-06T17:15:00Z","v":365,"vw":68.562},{"c":68.4,"h":68.4,"l":68.4,"n":16,"o":68.4,"t":"2026-10-06T17:30:00Z","v":652,"vw":68.4},{"c":68.36,"h":68.38,"l":68.36,"n":47,"o":68.38,"t":"2026-10-06T17:45:00Z","v":1481,"vw":68.376667},{"c":68.29,"h":68.29,"l":68.29,"n":6,"o":68.29,"t":"2026-10-06T18:00:00Z","v":321,"vw":68.29},{"c":68.17,"h":68.19,"l":68.17,"n":52,"o":68.19,"t":"2026-10-06T18:15:00Z","v":957,"vw":68.177678},{"c":68.14,"h":68.15,"l":67.96,"n":179,"o":68.07,"t":"2026-10-06T18:30:00Z","v":6558,"vw":68.041815},{"c":67.985,"h":67.985,"l":67.985,"n":2,"o":67.985,"t":"2026-10-06T19:00:00Z","v":106,"vw":67.985},{"c":68.425,"h":68.425,"l":68.09,"n":124,"o":68.09,"t":"2026-10-06T19:15:00Z","v":4444,"vw":68.154737},{"c":67.97,"h":68.305,"l":67.97,"n":155,"o":68.3,"t":"2026-10-06T19:30:00Z","v":4276,"vw":68.221304},{"c":68.17,"h":68.2,"l":67.83,"n":572,"o":67.97,"t":"2026-10-06T19:45:00Z","v":15117,"vw":68.008454},{"c":68.17,"h":68.17,"l":68.17,"n":23,"o":68.17,"t":"2026-10-06T20:00:00Z","v":24048,"vw":68.17},{"c":67.16,"h":67.16,"l":67.16,"n":13,"o":67.16,"t":"2026-10-07T13:30:00Z","v":1956,"vw":67.16},{"c":67.225,"h":67.225,"l":66.75,"n":362,"o":67.13,"t":"2026-10-07T13:45:00Z","v":8493,"vw":66.959499},{"c":66.575,"h":66.98,"l":66.54,"n":105,"o":66.88,"t":"2026-10-07T14:00:00Z","v":1813,"vw":66.801376},{"c":66.22,"h":66.22,"l":66.2,"n":40,"o":66.21,"t":"2026-10-07T14:30:00Z","v":1176,"vw":66.215},{"c":65.9,"h":65.9,"l":65.9,"n":7,"o":65.9,"t":"2026-10-07T14:45:00Z","v":116,"vw":65.9},{"c":65.73,"h":65.73,"l":65.73,"n":3,"o":65.73,"t":"2026-10-07T15:00:00Z","v":102,"vw":65.73},{"c":65.66,"h":65.66,"l":65.56,"n":39,"o":65.65,"t":"2026-10-07T15:15:00Z","v":1493,"vw":65.637083},{"c":65.74,"h":65.75,"l":65.32,"n":142,"o":65.74,"t":"2026-10-07T15:30:00Z","v":12930,"vw":65.455719},{"c":65.65,"h":65.65,"l":65.65,"n":3,"o":65.65,"t":"2026-10-07T15:45:00Z","v":302,"vw":65.65},{"c":65.93,"h":65.95,"l":65.9,"n":46,"o":65.95,"t":"2026-10-07T16:00:00Z","v":3723,"vw":65.944657},{"c":65.92,"h":66.12,"l":65.7991,"n":41,"o":65.7991,"t":"2026-10-07T16:15:00Z","v":1527,"vw":65.960803},{"c":65.855,"h":65.9,"l":65.855,"n":30,"o":65.9,"t":"2026-10-07T16:30:00Z","v":724,"vw":65.87},{"c":65.81,"h":66.14,"l":65.81,"n":38,"o":66.14,"t":"2026-10-07T16:45:00Z","v":1533,"vw":65.935},{"c":66.06,"h":66.085,"l":66.04,"n":19,"o":66.04,"t":"2026-10-07T17:00:00Z","v":742,"vw":66.072589},{"c":65.91,"h":66.08,"l":65.91,"n":128,"o":66.0325,"t":"2026-10-07T17:15:00Z","v":6918,"vw":65.942722},{"c":66.01,"h":66.12,"l":65.875,"n":39,"o":65.875,"t":"2026-10-07T17:30:00Z","v":861,"vw":66.01856},{"c":66.06,"h":66.19,"l":66.06,"n":28,"o":66.19,"t":"2026-10-07T18:00:00Z","v":728,"vw":66.1575},{"c":66.0301,"h":66.14,"l":66.03,"n":19,"o":66.14,"t":"2026-10-07T18:30:00Z","v":408,"vw":66.061471},{"c":66.06,"h":66.06,"l":66.06,"n":12,"o":66.06,"t":"2026-10-07T18:45:00Z","v":269,"vw":66.06},{"c":66.03,"h":66.1622,"l":65.87,"n":25,"o":66.1622,"t":"2026-10-07T19:00:00Z","v":865,"vw":66.058534},{"c":65.89,"h":66.04,"l":65.71,"n":219,"o":66.04,"t":"2026-10-07T19:15:00Z","v":10479,"vw":65.77549},{"c":65.78,"h":65.9,"l":65.58,"n":91,"o":65.9,"t":"2026-10-07T19:30:00Z","v":2204,"vw":65.822433},{"c":65.87,"h":65.94,"l":65.59,"n":627,"o":65.89,"t":"2026-10-07T19:45:00Z","v":16352,"vw":65.785836},{"c":65.87,"h":65.87,"l":65.87,"n":21,"o":65.87,"t":"2026-10-07T20:00:00Z","v":34256,"vw":65.87},{"c":65.95,"h":65.95,"l":65.12,"n":220,"o":65.71,"t":"2026-10-08T13:30:00Z","v":6383,"vw":65.752173},{"c":66.6,"h":66.6,"l":66,"n":646,"o":66.4,"t":"2026-10-08T13:45:00Z","v":24534,"vw":66.326367},{"c":66.555,"h":66.76,"l":66.555,"n":16,"o":66.75,"t":"2026-10-08T14:00:00Z","v":563,"vw":66.717},{"c":66.365,"h":66.365,"l":66.365,"n":3,"o":66.365,"t":"2026-10-08T14:15:00Z","v":209,"vw":66.365},{"c":66.21,"h":66.53,"l":66.2,"n":73,"o":66.53,"t":"2026-10-08T14:30:00Z","v":2796,"vw":66.299501},{"c":66.02,"h":66.28,"l":65.69,"n":163,"o":65.74,"t":"2026-10-08T15:15:00Z","v":5220,"vw":65.927321},{"c":66.1,"h":66.155,"l":66.005,"n":45,"o":66.155,"t":"2026-10-08T15:30:00Z","v":3711,"vw":66.094785},{"c":66.25,"h":66.25,"l":66.24,"n":23,"o":66.24,"t":"2026-10-08T15:45:00Z","v":3328,"vw":66.249679},{"c":66.3,"h":66.33,"l":66.3,"n":43,"o":66.33,"t":"2026-10-08T16:00:00Z","v":955,"vw":66.315},{"c":66.33,"h":66.72,"l":66.33,"n":126,"o":66.47,"t":"2026-10-08T16:15:00Z","v":4171,"vw":66.562059},{"c":66.48,"h":66.48,"l":66.37,"n":50,"o":66.47,"t":"2026-10-08T16:30:00Z","v":1685,"vw":66.418179},{"c":66.62,"h":66.62,"l":66.38,"n":59,"o":66.38,"t":"2026-10-08T16:45:00Z","v":1134,"vw":66.486667},{"c":66.625,"h":66.7,"l":66.38,"n":173,"o":66.41,"t":"2026-10-08T17:00:00Z","v":8650,"vw":66.54774},{"c":66.77,"h":66.77,"l":66.67,"n":21,"o":66.67,"t":"2026-10-08T17:15:00Z","v":440,"vw":66.72},{"c":66.89,"h":66.89,"l":66.82,"n":76,"o":66.825,"t":"2026-10-08T17:45:00Z","v":2885,"vw":66.875526},{"c":66.79,"h":66.81,"l":66.79,"n":16,"o":66.81,"t":"2026-10-08T18:00:00Z","v":401,"vw":66.796667},{"c":66.59,"h":66.78,"l":66.59,"n":38,"o":66.78,"t":"2026-10-08T18:15:00Z","v":914,"vw":66.715},{"c":66.43,"h":66.49,"l":66.405,"n":69,"o":66.41,"t":"2026-10-08T18:30:00Z","v":2353,"vw":66.422204},{"c":66.5,"h":66.62,"l":66.415,"n":145,"o":66.415,"t":"2026-10-08T18:45:00Z","v":3187,"vw":66.49882},{"c":66.67,"h":66.67,"l":66.5,"n":52,"o":66.5,"t":"2026-10-08T19:00:00Z","v":1188,"vw":66.575},{"c":66.55,"h":66.57,"l":66.55,"n":28,"o":66.55,"t":"2026-10-08T19:15:00Z","v":571,"vw":66.556667},{"c":66.42,"h":66.51,"l":66.42,"n":151,"o":66.48,"t":"2026-10-08T19:30:00Z","v":4426,"vw":66.466938},{"c":65.95,"h":66.52,"l":65.91,"n":700,"o":66.445,"t":"2026-10-08T19:45:00Z","v":18496,"vw":66.110386},{"c":65.94,"h":65.94,"l":65.94,"n":27,"o":65.94,"t":"2026-10-08T20:00:00Z","v":19356,"vw":65.94},{"c":65.93,"h":66.54,"l":65.61,"n":302,"o":66.18,"t":"2026-10-09T13:30:00Z","v":11117,"vw":65.882608},{"c":66.12,"h":66.73,"l":65.76,"n":87,"o":65.76,"t":"2026-10-09T13:45:00Z","v":4000,"vw":66.502865},{"c":66.53,"h":66.55,"l":66.43,"n":62,"o":66.55,"t":"2026-10-09T14:00:00Z","v":2907,"vw":66.515},{"c":66.33,"h":66.33,"l":66,"n":18,"o":66,"t":"2026-10-09T14:15:00Z","v":406,"vw":66.163366},{"c":65.675,"h":65.675,"l":65.645,"n":33,"o":65.67,"t":"2026-10-09T14:30:00Z","v":1487,"vw":65.656},{"c":65.865,"h":65.865,"l":65.64,"n":110,"o":65.64,"t":"2026-10-09T14:45:00Z","v":5570,"vw":65.725179},{"c":66.075,"h":66.32,"l":65.84,"n":16,"o":65.84,"t":"2026-10-09T15:00:00Z","v":699,"vw":66.01875},{"c":66.32,"h":66.32,"l":66.32,"n":3,"o":66.32,"t":"2026-10-09T15:15:00Z","v":109,"vw":66.32},{"c":65.94,"h":66.08,"l":65.84,"n":51,"o":65.84,"t":"2026-10-09T15:30:00Z","v":3946,"vw":66.0259},{"c":65.48,"h":65.48,"l":65.48,"n":3,"o":65.48,"t":"2026-10-09T15:45:00Z","v":879,"vw":65.48},{"c":65.91,"h":66.07,"l":65.91,"n":18,"o":66.07,"t":"2026-10-09T16:00:00Z","v":1872,"vw":65.927849},{"c":65.815,"h":65.815,"l":65.8,"n":21,"o":65.8,"t":"2026-10-09T16:15:00Z","v":2207,"vw":65.814},{"c":65.75,"h":65.8514,"l":65.61,"n":26,"o":65.61,"t":"2026-10-09T16:45:00Z","v":1646,"vw":65.770152},{"c":65.92,"h":65.92,"l":65.62,"n":48,"o":65.62,"t":"2026-10-09T17:00:00Z","v":1482,"vw":65.760523},{"c":65.795,"h":65.93,"l":65.6401,"n":44,"o":65.93,"t":"2026-10-09T17:15:00Z","v":1033,"vw":65.784839},{"c":65.96,"h":65.96,"l":65.795,"n":55,"o":65.795,"t":"2026-10-09T17:30:00Z","v":952,"vw":65.901087},{"c":66.26,"h":66.26,"l":66.26,"n":5,"o":66.26,"t":"2026-10-09T17:45:00Z","v":113,"vw":66.26},{"c":66.38,"h":66.38,"l":66.24,"n":34,"o":66.24,"t":"2026-10-09T18:00:00Z","v":765,"vw":66.30663},{"c":66.21,"h":66.21,"l":66.21,"n":6,"o":66.21,"t":"2026-10-09T18:15:00Z","v":202,"vw":66.21},{"c":66.29,"h":66.29,"l":66.29,"n":33,"o":66.29,"t":"2026-10-09T18:45:00Z","v":1080,"vw":66.29},{"c":66.35,"h":66.36,"l":66.285,"n":95,"o":66.315,"t":"2026-10-09T19:15:00Z","v":2595,"vw":66.338699},{"c":66.42,"h":66.515,"l":66.16,"n":168,"o":66.18,"t":"2026-10-09T19:30:00Z","v":5824,"vw":66.301528},{"c":66,"h":66.335,"l":65.89,"n":683,"o":66.31,"t":"2026-10-09T19:45:00Z","v":15894,"vw":66.099093},{"c":65.93,"h":65.93,"l":65.93,"n":11,"o":65.93,"t":"2026-10-09T20:00:00Z","v":13498,"vw":65.93},{"c":66.185,"h":66.82,"l":65.755,"n":29,"o":65.77,"t":"2026-10-12T13:30:00Z","v":1796,"vw":66.009568},{"c":65.665,"h":65.67,"l":65.1222,"n":14,"o":65.67,"t":"2026-10-12T13:45:00Z","v":926,"vw":65.512806},{"c":65.89,"h":66.25,"l":65.52,"n":96,"o":65.75,"t":"2026-10-12T14:00:00Z","v":4271,"vw":66.003103},{"c":65.9,"h":65.91,"l":65.895,"n":59,"o":65.91,"t":"2026-10-12T14:15:00Z","v":1955,"vw":65.901158},{"c":66.13,"h":66.13,"l":65.445,"n":144,"o":65.445,"t":"2026-10-12T14:30:00Z","v":5804,"vw":65.809314},{"c":66.3336,"h":66.3336,"l":65.88,"n":30,"o":66.01,"t":"2026-10-12T14:45:00Z","v":1383,"vw":66.0931},{"c":66.4157,"h":66.4157,"l":66.3752,"n":8,"o":66.4157,"t":"2026-10-12T15:00:00Z","v":810,"vw":66.4032},{"c":66.02,"h":66.02,"l":66,"n":7,"o":66,"t":"2026-10-12T15:15:00Z","v":318,"vw":66.006667},{"c":66.26,"h":66.26,"l":66,"n":55,"o":66.02,"t":"2026-10-12T15:30:00Z","v":2405,"vw":66.059079},{"c":66.515,"h":66.515,"l":66.515,"n":4,"o":66.515,"t":"2026-10-12T15:45:00Z","v":114,"vw":66.515},{"c":66.5,"h":66.62,"l":66.495,"n":38,"o":66.62,"t":"2026-10-12T16:00:00Z","v":1210,"vw":66.539167},{"c":66.41,"h":66.675,"l":66.41,"n":77,"o":66.52,"t":"2026-10-12T16:30:00Z","v":2518,"vw":66.570834},{"c":66.62,"h":66.69,"l":66.57,"n":34,"o":66.57,"t":"2026-10-12T16:45:00Z","v":1013,"vw":66.6275},{"c":66.63,"h":66.65,"l":66.45,"n":24,"o":66.64,"t":"2026-10-12T17:00:00Z","v":643,"vw":66.59788},{"c":66.675,"h":66.675,"l":66.54,"n":7,"o":66.54,"t":"2026-10-12T17:15:00Z","v":522,"vw":66.638409},{"c":66.66,"h":66.66,"l":66.66,"n":11,"o":66.66,"t":"2026-10-12T17:30:00Z","v":425,"vw":66.66},{"c":66.57,"h":66.7,"l":66.57,"n":54,"o":66.7,"t":"2026-10-12T18:00:00Z","v":1145,"vw":66.6575},{"c":66.5,"h":66.5,"l":66.5,"n":2,"o":66.5,"t":"2026-10-12T18:15:00Z","v":115,"vw":66.5},{"c":66.455,"h":66.6,"l":66.34,"n":107,"o":66.58,"t":"2026-10-12T18:30:00Z","v":3272,"vw":66.522171},{"c":66.5799,"h":66.5799,"l":66.45,"n":21,"o":66.45,"t":"2026-10-12T18:45:00Z","v":1082,"vw":66.548217},{"c":66.5,"h":66.5,"l":66.5,"n":6,"o":66.5,"t":"2026-10-12T19:00:00Z","v":113,"vw":66.5},{"c":66.34,"h":66.5,"l":66.34,"n":52,"o":66.38,"t":"2026-10-12T19:15:00Z","v":1148,"vw":66.413571},{"c":66.48,"h":66.48,"l":66.28,"n":131,"o":66.34,"t":"2026-10-12T19:30:00Z","v":4124,"vw":66.397574},{"c":66.25,"h":66.425,"l":66.015,"n":440,"o":66.405,"t":"2026-10-12T19:45:00Z","v":13912,"vw":66.215554},{"c":66.2,"h":66.2,"l":66.2,"n":15,"o":66.2,"t":"2026-10-12T20:00:00Z","v":14968,"vw":66.2},{"c":66.915,"h":67.22,"l":66.36,"n":133,"o":66.76,"t":"2026-10-13T13:30:00Z","v":6664,"vw":66.930595},{"c":66.425,"h":67,"l":66.425,"n":51,"o":66.99,"t":"2026-10-13T13:45:00Z","v":2409,"vw":66.754237},{"c":66.17,"h":66.195,"l":66.17,"n":19,"o":66.195,"t":"2026-10-13T14:00:00Z","v":506,"vw":66.1825},{"c":65.86,"h":66.125,"l":65.86,"n":41,"o":66.125,"t":"2026-10-13T14:30:00Z","v":1542,"vw":66.059307},{"c":65.83,"h":65.85,"l":65.83,"n":51,"o":65.84,"t":"2026-10-13T14:45:00Z","v":1676,"vw":65.84},{"c":66.2,"h":66.2,"l":66.09,"n":43,"o":66.095,"t":"2026-10-13T15:00:00Z","v":1507,"vw":66.120699},{"c":65.95,"h":66.2,"l":65.95,"n":99,"o":66.2,"t":"2026-10-13T15:15:00Z","v":3758,"vw":66.096477},{"c":65.79,"h":65.8,"l":65.79,"n":13,"o":65.8,"t":"2026-10-13T15:45:00Z","v":806,"vw":65.791385},{"c":66,"h":66.0075,"l":65.88,"n":97,"o":65.92,"t":"2026-10-13T16:00:00Z","v":3847,"vw":65.951567},{"c":66.12,"h":66.12,"l":66.12,"n":12,"o":66.12,"t":"2026-10-13T16:30:00Z","v":852,"vw":66.12},{"c":66.08,"h":66.08,"l":66.08,"n":3,"o":66.08,"t":"2026-10-13T16:45:00Z","v":200,"vw":66.08},{"c":66.1407,"h":66.28,"l":65.98,"n":99,"o":65.98,"t":"2026-10-13T17:15:00Z","v":3180,"vw":66.149307},{"c":66.23,"h":66.26,"l":66.21,"n":64,"o":66.26,"t":"2026-10-13T17:30:00Z","v":1304,"vw":66.233661},{"c":66.2,"h":66.2,"l":66.14,"n":65,"o":66.14,"t":"2026-10-13T17:45:00Z","v":1745,"vw":66.18},{"c":66.595,"h":66.695,"l":66.26,"n":95,"o":66.26,"t":"2026-10-13T18:00:00Z","v":3111,"vw":66.545},{"c":66.53,"h":66.61,"l":66.38,"n":44,"o":66.61,"t":"2026-10-13T18:15:00Z","v":1462,"vw":66.511849},{"c":66.45,"h":66.55,"l":66.45,"n":35,"o":66.55,"t":"2026-10-13T18:30:00Z","v":1245,"vw":66.497778},{"c":66.64,"h":66.65,"l":66.38,"n":86,"o":66.38,"t":"2026-10-13T18:45:00Z","v":3388,"vw":66.553793},{"c":66.65,"h":66.7,"l":66.65,"n":22,"o":66.7,"t":"2026-10-13T19:00:00Z","v":761,"vw":66.690775},{"c":66.93,"h":66.93,"l":66.62,"n":69,"o":66.62,"t":"2026-10-13T19:15:00Z","v":2618,"vw":66.694634},{"c":66.64,"h":66.86,"l":66.64,"n":188,"o":66.77,"t":"2026-10-13T19:30:00Z","v":5705,"vw":66.764649},{"c":66.692,"h":66.875,"l":66.57,"n":404,"o":66.58,"t":"2026-10-13T19:45:00Z","v":11519,"vw":66.715768},{"c":66.75,"h":66.75,"l":66.75,"n":11,"o":66.75,"t":"2026-10-13T20:00:00Z","v":21050,"vw":66.75},{"c":66.205,"h":68.15,"l":65.73,"n":60,"o":65.73,"t":"2026-10-14T13:30:00Z","v":4275,"vw":66.92816},{"c":66.12,"h":66.58,"l":66.01,"n":486,"o":66.02,"t":"2026-10-14T13:45:00Z","v":23399,"vw":66.209022},{"c":66.15,"h":66.37,"l":65.875,"n":363,"o":66.04,"t":"2026-10-14T14:00:00Z","v":11972,"vw":66.091253},{"c":66.32,"h":66.525,"l":65.88,"n":406,"o":66.06,"t":"2026-10-14T14:15:00Z","v":18048,"vw":66.225921},{"c":66.5557,"h":66.5557,"l":66.5557,"n":5,"o":66.5557,"t":"2026-10-14T14:45:00Z","v":200,"vw":66.5557},{"c":66.78,"h":66.78,"l":66.37,"n":46,"o":66.37,"t":"2026-10-14T15:00:00Z","v":3386,"vw":66.663477},{"c":66.575,"h":66.79,"l":66.575,"n":10,"o":66.79,"t":"2026-10-14T15:15:00Z","v":259,"vw":66.6825},{"c":66.29,"h":66.79,"l":66.29,"n":49,"o":66.41,"t":"2026-10-14T15:30:00Z","v":1774,"vw":66.466361},{"c":66.51,"h":66.51,"l":66.48,"n":30,"o":66.48,"t":"2026-10-14T15:45:00Z","v":1015,"vw":66.495},{"c":66.51,"h":66.51,"l":66.46,"n":40,"o":66.46,"t":"2026-10-14T16:00:00Z","v":1325,"vw":66.497047},{"c":66.38,"h":66.525,"l":66.38,"n":53,"o":66.525,"t":"2026-10-14T16:15:00Z","v":1341,"vw":66.417857},{"c":66.36,"h":66.38,"l":66.36,"n":38,"o":66.38,"t":"2026-10-14T16:30:00Z","v":1716,"vw":66.378148},{"c":66.32,"h":66.32,"l":66.32,"n":4,"o":66.32,"t":"2026-10-14T16:45:00Z","v":119,"vw":66.32},{"c":66.375,"h":66.48,"l":66.375,"n":66,"o":66.44,"t":"2026-10-14T17:00:00Z","v":3380,"vw":66.407418},{"c":66.41,"h":66.41,"l":66.41,"n":18,"o":66.41,"t":"2026-10-14T17:15:00Z","v":272,"vw":66.41},{"c":66.18,"h":66.31,"l":66.18,"n":63,"o":66.31,"t":"2026-10-14T17:30:00Z","v":1925,"vw":66.289524},{"c":66.09,"h":66.09,"l":66.09,"n":12,"o":66.09,"t":"2026-10-14T17:45:00Z","v":268,"vw":66.09},{"c":65.945,"h":65.97,"l":65.9,"n":57,"o":65.97,"t":"2026-10-14T18:00:00Z","v":2220,"vw":65.939615},{"c":66.02,"h":66.15,"l":65.99,"n":44,"o":65.99,"t":"2026-10-14T18:15:00Z","v":1367,"vw":66.019375},{"c":66.05,"h":66.05,"l":65.93,"n":33,"o":66.025,"t":"2026-10-14T18:30:00Z","v":560,"vw":66.013125},{"c":66.045,"h":66.0575,"l":66.025,"n":35,"o":66.05,"t":"2026-10-14T18:45:00Z","v":961,"vw":66.046281},{"c":65.92,"h":66.03,"l":65.92,"n":108,"o":65.94,"t":"2026-10-14T19:00:00Z","v":2585,"vw":65.9525},{"c":65.92,"h":66.065,"l":65.92,"n":39,"o":66.065,"t":"2026-10-14T19:15:00Z","v":1095,"vw":66.035385},{"c":65.54,"h":66.1,"l":65.33,"n":275,"o":66.05,"t":"2026-10-14T19:30:00Z","v":8706,"vw":65.74515},{"c":65.67,"h":65.78,"l":65.39,"n":657,"o":65.39,"t":"2026-10-14T19:45:00Z","v":24963,"vw":65.594005},{"c":65.66,"h":65.75,"l":65.66,"n":20,"o":65.74,"t":"2026-10-14T20:00:00Z","v":39181,"vw":65.665769},{"c":66.68,"h":66.81,"l":65.95,"n":35,"o":66.2,"t":"2026-10-15T13:30:00Z","v":1899,"vw":66.292283},{"c":66.32,"h":66.335,"l":66.2,"n":40,"o":66.335,"t":"2026-10-15T13:45:00Z","v":1087,"vw":66.285},{"c":66.24,"h":66.415,"l":65.9401,"n":58,"o":66.37,"t":"2026-10-15T14:00:00Z","v":2217,"vw":66.274874},{"c":66.34,"h":66.37,"l":66.23,"n":54,"o":66.23,"t":"2026-10-15T14:15:00Z","v":1681,"vw":66.331407},{"c":66.52,"h":66.52,"l":66.48,"n":18,"o":66.48,"t":"2026-10-15T14:30:00Z","v":426,"vw":66.5},{"c":66.5,"h":66.5,"l":66.5,"n":22,"o":66.5,"t":"2026-10-15T14:45:00Z","v":303,"vw":66.5},{"c":66.38,"h":66.38,"l":66.38,"n":13,"o":66.38,"t":"2026-10-15T15:00:00Z","v":136,"vw":66.38},{"c":66.37,"h":66.39,"l":66.37,"n":54,"o":66.39,"t":"2026-10-15T15:30:00Z","v":1537,"vw":66.375},{"c":66.13,"h":66.18,"l":66.12,"n":17,"o":66.18,"t":"2026-10-15T15:45:00Z","v":559,"vw":66.143333},{"c":66.09,"h":66.225,"l":66.08,"n":33,"o":66.08,"t":"2026-10-15T16:00:00Z","v":3966,"vw":66.214487},{"c":65.855,"h":66.23,"l":65.855,"n":93,"o":66.23,"t":"2026-10-15T16:15:00Z","v":5054,"vw":66.062032},{"c":65.79,"h":65.79,"l":65.79,"n":5,"o":65.79,"t":"2026-10-15T16:30:00Z","v":108,"vw":65.79},{"c":65.82,"h":65.82,"l":65.67,"n":87,"o":65.75,"t":"2026-10-15T16:45:00Z","v":2032,"vw":65.7525},{"c":65.84,"h":65.84,"l":65.84,"n":1,"o":65.84,"t":"2026-10-15T17:00:00Z","v":450,"vw":65.84},{"c":65.98,"h":65.98,"l":65.98,"n":28,"o":65.98,"t":"2026-10-15T17:30:00Z","v":472,"vw":65.98},{"c":65.74,"h":65.975,"l":65.74,"n":75,"o":65.97,"t":"2026-10-15T17:45:00Z","v":1677,"vw":65.873101},{"c":65.83,"h":65.83,"l":65.72,"n":12,"o":65.72,"t":"2026-10-15T18:00:00Z","v":563,"vw":65.751792},{"c":65.67,"h":65.87,"l":65.67,"n":61,"o":65.87,"t":"2026-10-15T18:15:00Z","v":2072,"vw":65.806239},{"c":65.6301,"h":65.78,"l":65.6301,"n":15,"o":65.78,"t":"2026-10-15T18:30:00Z","v":1186,"vw":65.737171},{"c":65.525,"h":65.63,"l":65.525,"n":35,"o":65.63,"t":"2026-10-15T18:45:00Z","v":864,"vw":65.57668},{"c":65.71,"h":65.71,"l":65.645,"n":88,"o":65.705,"t":"2026-10-15T19:00:00Z","v":2333,"vw":65.696217},{"c":65.64,"h":65.76,"l":65.64,"n":115,"o":65.65,"t":"2026-10-15T19:15:00Z","v":4335,"vw":65.680965},{"c":65.99,"h":66.1,"l":65.71,"n":150,"o":65.71,"t":"2026-10-15T19:30:00Z","v":5381,"vw":65.803485},{"c":66,"h":66.07,"l":65.79,"n":570,"o":65.79,"t":"2026-10-15T19:45:00Z","v":17228,"vw":65.990061},{"c":66,"h":66.05,"l":66,"n":20,"o":66.05,"t":"2026-10-15T20:00:00Z","v":23430,"vw":66.001334},{"c":66.95,"h":67,"l":66.06,"n":140,"o":66.06,"t":"2026-10-16T13:30:00Z","v":9610,"vw":66.196014},{"c":67.21,"h":67.535,"l":66.19,"n":1105,"o":67.03,"t":"2026-10-16T13:45:00Z","v":31590,"vw":67.046264},{"c":66.5,"h":67.09,"l":66.5,"n":48,"o":67.05,"t":"2026-10-16T14:00:00Z","v":2999,"vw":66.827397},{"c":66.625,"h":66.625,"l":66.39,"n":54,"o":66.39,"t":"2026-10-16T14:15:00Z","v":1617,"vw":66.468333},{"c":66.41,"h":66.77,"l":66.4,"n":41,"o":66.77,"t":"2026-10-16T14:30:00Z","v":1609,"vw":66.464211},{"c":66.18,"h":66.6399,"l":66.18,"n":16,"o":66.285,"t":"2026-10-16T14:45:00Z","v":8460,"vw":66.388189},{"c":66.88,"h":66.89,"l":66.77,"n":30,"o":66.85,"t":"2026-10-16T15:00:00Z","v":1136,"vw":66.829375},{"c":66.735,"h":67,"l":66.735,"n":56,"o":66.8,"t":"2026-10-16T15:15:00Z","v":2291,"vw":66.873953},{"c":66.56,"h":66.77,"l":66.56,"n":42,"o":66.57,"t":"2026-10-16T15:30:00Z","v":1514,"vw":66.696667},{"c":66.34,"h":66.48,"l":66.34,"n":124,"o":66.48,"t":"2026-10-16T15:45:00Z","v":4149,"vw":66.40857},{"c":66.515,"h":66.515,"l":66.44,"n":16,"o":66.44,"t":"2026-10-16T16:00:00Z","v":730,"vw":66.487566},{"c":66.13,"h":66.435,"l":66.13,"n":58,"o":66.435,"t":"2026-10-16T16:15:00Z","v":2623,"vw":66.25906},{"c":66.05,"h":66.09,"l":66.05,"n":31,"o":66.09,"t":"2026-10-16T16:30:00Z","v":813,"vw":66.07},{"c":65.3975,"h":65.79,"l":65.3975,"n":177,"o":65.79,"t":"2026-10-16T16:45:00Z","v":10816,"vw":65.614374},{"c":65.33,"h":65.33,"l":65.33,"n":12,"o":65.33,"t":"2026-10-16T17:00:00Z","v":449,"vw":65.33},{"c":65.565,"h":65.57,"l":65.48,"n":33,"o":65.48,"t":"2026-10-16T17:15:00Z","v":1094,"vw":65.554812},{"c":65.65,"h":65.65,"l":65.34,"n":77,"o":65.34,"t":"2026-10-16T17:30:00Z","v":2438,"vw":65.522867},{"c":65.18,"h":65.68,"l":65.18,"n":104,"o":65.68,"t":"2026-10-16T17:45:00Z","v":3580,"vw":65.527458},{"c":65.14,"h":65.19,"l":65.025,"n":86,"o":65.16,"t":"2026-10-16T18:00:00Z","v":1679,"vw":65.124682},{"c":65.325,"h":65.325,"l":65.15,"n":32,"o":65.15,"t":"2026-10-16T18:15:00Z","v":1494,"vw":65.2735},{"c":65.325,"h":65.37,"l":65.275,"n":50,"o":65.275,"t":"2026-10-16T18:30:00Z","v":945,"vw":65.324635},{"c":65.25,"h":65.425,"l":65.245,"n":56,"o":65.35,"t":"2026-10-16T18:45:00Z","v":1691,"vw":65.349548},{"c":65.34,"h":65.39,"l":65.23,"n":32,"o":65.38,"t":"2026-10-16T19:00:00Z","v":988,"vw":65.328333},{"c":65.21,"h":65.405,"l":65.21,"n":69,"o":65.405,"t":"2026-10-16T19:15:00Z","v":2062,"vw":65.32625},{"c":65.31,"h":65.345,"l":65.2,"n":153,"o":65.33,"t":"2026-10-16T19:30:00Z","v":3942,"vw":65.283579},{"c":65.35,"h":65.68,"l":65.23,"n":742,"o":65.27,"t":"2026-10-16T19:45:00Z","v":22179,"vw":65.413869},{"c":65.35,"h":65.43,"l":65.35,"n":8,"o":65.43,"t":"2026-10-16T20:00:00Z","v":17491,"vw":65.350929},{"c":65.26,"h":66.465,"l":65.26,"n":376,"o":65.84,"t":"2026-10-19T13:30:00Z","v":12828,"vw":65.871043},{"c":65.04,"h":65.67,"l":64.99,"n":219,"o":65.67,"t":"2026-10-19T13:45:00Z","v":6797,"vw":65.36786},{"c":65.34,"h":65.5799,"l":65.06,"n":92,"o":65.285,"t":"2026-10-19T14:00:00Z","v":5919,"vw":65.410317},{"c":65.295,"h":65.375,"l":65.24,"n":22,"o":65.25,"t":"2026-10-19T14:30:00Z","v":932,"vw":65.306866},{"c":65.35,"h":65.35,"l":65.28,"n":25,"o":65.28,"t":"2026-10-19T14:45:00Z","v":735,"vw":65.330282},{"c":65.44,"h":65.54,"l":65.44,"n":56,"o":65.5,"t":"2026-10-19T15:00:00Z","v":1519,"vw":65.496471},{"c":65.71,"h":65.84,"l":65.58,"n":79,"o":65.58,"t":"2026-10-19T15:15:00Z","v":3641,"vw":65.703803},{"c":65.72,"h":65.72,"l":65.565,"n":90,"o":65.58,"t":"2026-10-19T15:30:00Z","v":2633,"vw":65.64125},{"c":65.58,"h":65.64,"l":65.57,"n":84,"o":65.57,"t":"2026-10-19T15:45:00Z","v":6173,"vw":65.578653},{"c":65.49,"h":65.53,"l":65.42,"n":94,"o":65.53,"t":"2026-10-19T16:00:00Z","v":2888,"vw":65.478737},{"c":65.435,"h":65.435,"l":65.42,"n":26,"o":65.42,"t":"2026-10-19T16:15:00Z","v":616,"vw":65.4275},{"c":65.3,"h":65.375,"l":65.3,"n":68,"o":65.31,"t":"2026-10-19T16:30:00Z","v":2019,"vw":65.312918},{"c":65.23,"h":65.38,"l":65.23,"n":53,"o":65.38,"t":"2026-10-19T16:45:00Z","v":1492,"vw":65.313687},{"c":65.14,"h":65.235,"l":65.0601,"n":54,"o":65.235,"t":"2026-10-19T17:00:00Z","v":1722,"vw":65.139348},{"c":65.28,"h":65.28,"l":65.1301,"n":36,"o":65.1301,"t":"2026-10-19T17:15:00Z","v":2239,"vw":65.148669},{"c":65.375,"h":65.55,"l":65.0412,"n":82,"o":65.15,"t":"2026-10-19T17:30:00Z","v":2904,"vw":65.307142},{"c":65.2,"h":65.265,"l":65.12,"n":132,"o":65.18,"t":"2026-10-19T17:45:00Z","v":7588,"vw":65.19848},{"c":65.235,"h":65.235,"l":65.19,"n":72,"o":65.2,"t":"2026-10-19T18:00:00Z","v":2802,"vw":65.200752},{"c":65.14,"h":65.225,"l":65.14,"n":52,"o":65.1401,"t":"2026-10-19T18:15:00Z","v":1932,"vw":65.152345},{"c":65.195,"h":65.2225,"l":65.14,"n":62,"o":65.2225,"t":"2026-10-19T18:30:00Z","v":1520,"vw":65.169366},{"c":65.06,"h":65.27,"l":64.88,"n":273,"o":65.27,"t":"2026-10-19T18:45:00Z","v":13296,"vw":65.003209},{"c":64.865,"h":65.07,"l":64.82,"n":347,"o":65.07,"t":"2026-10-19T19:00:00Z","v":17963,"vw":64.970498},{"c":64.88,"h":65.12,"l":64.86,"n":293,"o":64.86,"t":"2026-10-19T19:15:00Z","v":15717,"vw":64.997021},{"c":65.02,"h":65.06,"l":64.96,"n":181,"o":64.98,"t":"2026-10-19T19:30:00Z","v":5077,"vw":65.001796},{"c":64.56,"h":65.025,"l":64.53,"n":1139,"o":65.025,"t":"2026-10-19T19:45:00Z","v":42147,"vw":64.834748},{"c":64.57,"h":64.57,"l":64.57,"n":31,"o":64.57,"t":"2026-10-19T20:00:00Z","v":22872,"vw":64.57},{"c":65.15,"h":65.575,"l":64.48,"n":210,"o":64.48,"t":"2026-10-20T13:30:00Z","v":11691,"vw":65.044333},{"c":65.48,"h":65.6,"l":65.445,"n":39,"o":65.6,"t":"2026-10-20T14:00:00Z","v":1997,"vw":65.530932},{"c":65.79,"h":65.85,"l":65.4,"n":104,"o":65.85,"t":"2026-10-20T14:15:00Z","v":6450,"vw":65.584898},{"c":65.56,"h":65.89,"l":65.55,"n":171,"o":65.865,"t":"2026-10-20T14:30:00Z","v":11785,"vw":65.727912},{"c":65.77,"h":66.45,"l":65.77,"n":78,"o":66.09,"t":"2026-10-20T14:45:00Z","v":2375,"vw":66.148309},{"c":65.74,"h":66.185,"l":65.74,"n":56,"o":66.06,"t":"2026-10-20T15:00:00Z","v":2386,"vw":66.025269},{"c":65.79,"h":65.79,"l":65.79,"n":3,"o":65.79,"t":"2026-10-20T15:15:00Z","v":117,"vw":65.79},{"c":65.61,"h":65.985,"l":65.53,"n":168,"o":65.95,"t":"2026-10-20T15:30:00Z","v":4700,"vw":65.707702},{"c":65.46,"h":65.745,"l":65.46,"n":22,"o":65.745,"t":"2026-10-20T15:45:00Z","v":817,"vw":65.693182},{"c":65.57,"h":65.6,"l":65.57,"n":47,"o":65.6,"t":"2026-10-20T16:15:00Z","v":1022,"vw":65.585},{"c":65.425,"h":65.63,"l":65.425,"n":71,"o":65.63,"t":"2026-10-20T16:30:00Z","v":2042,"vw":65.563489},{"c":65.26,"h":65.475,"l":65.26,"n":55,"o":65.4088,"t":"2026-10-20T16:45:00Z","v":1841,"vw":65.404212},{"c":65.355,"h":65.355,"l":65.355,"n":9,"o":65.355,"t":"2026-10-20T17:00:00Z","v":193,"vw":65.355},{"c":65.43,"h":65.46,"l":65.355,"n":32,"o":65.355,"t":"2026-10-20T17:15:00Z","v":3127,"vw":65.43376},{"c":65.475,"h":65.475,"l":65.295,"n":26,"o":65.425,"t":"2026-10-20T17:30:00Z","v":767,"vw":65.407942},{"c":65.55,"h":65.56,"l":65.45,"n":115,"o":65.56,"t":"2026-10-20T17:45:00Z","v":1907,"vw":65.507746},{"c":65.7063,"h":65.72,"l":65.57,"n":39,"o":65.72,"t":"2026-10-20T18:00:00Z","v":1484,"vw":65.615664},{"c":65.44,"h":65.54,"l":65.44,"n":41,"o":65.45,"t":"2026-10-20T18:45:00Z","v":661,"vw":65.469057},{"c":65.645,"h":65.755,"l":65.44,"n":138,"o":65.54,"t":"2026-10-20T19:00:00Z","v":3607,"vw":65.631599},{"c":65.89,"h":66.12,"l":65.66,"n":344,"o":65.755,"t":"2026-10-20T19:15:00Z","v":10368,"vw":65.96889},{"c":66.36,"h":66.38,"l":65.77,"n":483,"o":65.985,"t":"2026-10-20T19:30:00Z","v":14596,"vw":66.027953},{"c":66.03,"h":66.39,"l":66.02,"n":872,"o":66.23,"t":"2026-10-20T19:45:00Z","v":30886,"vw":66.173468},{"c":66.09,"h":66.09,"l":66.09,"n":13,"o":66.09,"t":"2026-10-20T20:00:00Z","v":41941,"vw":66.09},{"c":65.5101,"h":66.45,"l":65.5101,"n":48,"o":66.45,"t":"2026-10-21T13:30:00Z","v":2006,"vw":66.251009},{"c":66.88,"h":66.88,"l":66.5,"n":55,"o":66.5,"t":"2026-10-21T13:45:00Z","v":1507,"vw":66.753333},{"c":66.24,"h":66.58,"l":65.6,"n":117,"o":66.3425,"t":"2026-10-21T14:00:00Z","v":3667,"vw":66.265549},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-10-21T14:30:00Z","v":297,"vw":66.39},{"c":66.32,"h":66.75,"l":66.02,"n":198,"o":66.46,"t":"2026-10-21T14:45:00Z","v":8980,"vw":66.402836},{"c":65.86,"h":66.095,"l":65.86,"n":76,"o":65.98,"t":"2026-10-21T15:00:00Z","v":2783,"vw":66.020693},{"c":66.125,"h":66.125,"l":66.095,"n":37,"o":66.095,"t":"2026-10-21T15:15:00Z","v":870,"vw":66.105},{"c":66.06,"h":66.06,"l":66.02,"n":56,"o":66.02,"t":"2026-10-21T15:30:00Z","v":1760,"vw":66.048571},{"c":66,"h":66.09,"l":66,"n":111,"o":66.03,"t":"2026-10-21T15:45:00Z","v":5166,"vw":66.021014},{"c":66.005,"h":66.005,"l":65.8901,"n":13,"o":65.8901,"t":"2026-10-21T16:00:00Z","v":913,"vw":65.918056},{"c":65.955,"h":65.98,"l":65.955,"n":37,"o":65.96,"t":"2026-10-21T16:15:00Z","v":2320,"vw":65.962255},{"c":66.16,"h":66.23,"l":65.88,"n":238,"o":65.95,"t":"2026-10-21T16:30:00Z","v":12628,"vw":66.010246},{"c":66.09,"h":66.09,"l":66.09,"n":14,"o":66.09,"t":"2026-10-21T16:45:00Z","v":702,"vw":66.09},{"c":66.08,"h":66.08,"l":65.97,"n":50,"o":66.07,"t":"2026-10-21T17:00:00Z","v":2147,"vw":66.025539},{"c":66.08,"h":66.08,"l":66.08,"n":7,"o":66.08,"t":"2026-10-21T17:15:00Z","v":230,"vw":66.08},{"c":66.095,"h":66.095,"l":66.095,"n":22,"o":66.095,"t":"2026-10-21T17:30:00Z","v":881,"vw":66.095},{"c":65.98,"h":66.095,"l":65.96,"n":84,"o":66.095,"t":"2026-10-21T17:45:00Z","v":2656,"vw":66.017304},{"c":65.87,"h":65.955,"l":65.87,"n":14,"o":65.955,"t":"2026-10-21T18:00:00Z","v":623,"vw":65.93375},{"c":65.955,"h":65.955,"l":65.9425,"n":9,"o":65.9425,"t":"2026-10-21T18:15:00Z","v":410,"vw":65.94875},{"c":65.9675,"h":66.0553,"l":65.85,"n":61,"o":65.85,"t":"2026-10-21T18:30:00Z","v":2166,"vw":65.964141},{"c":65.6,"h":65.965,"l":65.6,"n":110,"o":65.965,"t":"2026-10-21T18:45:00Z","v":2652,"vw":65.818889},{"c":65.57,"h":65.725,"l":65.5,"n":124,"o":65.6,"t":"2026-10-21T19:00:00Z","v":5991,"vw":65.600969},{"c":65.845,"h":65.845,"l":65.575,"n":215,"o":65.575,"t":"2026-10-21T19:15:00Z","v":10931,"vw":65.623389},{"c":65.79,"h":65.845,"l":65.65,"n":186,"o":65.845,"t":"2026-10-21T19:30:00Z","v":8398,"vw":65.780824},{"c":65.39,"h":65.665,"l":65.22,"n":644,"o":65.665,"t":"2026-10-21T19:45:00Z","v":21041,"vw":65.378616},{"c":65.35,"h":65.35,"l":65.35,"n":31,"o":65.35,"t":"2026-10-21T20:00:00Z","v":25096,"vw":65.35},{"c":65.595,"h":66.105,"l":64.84,"n":353,"o":64.84,"t":"2026-10-22T13:30:00Z","v":19074,"vw":65.552724},{"c":65.23,"h":65.23,"l":65.08,"n":108,"o":65.13,"t":"2026-10-22T13:45:00Z","v":4382,"vw":65.146667},{"c":65.37,"h":65.37,"l":65.37,"n":24,"o":65.37,"t":"2026-10-22T14:00:00Z","v":632,"vw":65.37},{"c":65.64,"h":65.81,"l":65.61,"n":62,"o":65.62,"t":"2026-10-22T14:15:00Z","v":3305,"vw":65.761633},{"c":65.8,"h":65.8,"l":65.26,"n":139,"o":65.26,"t":"2026-10-22T14:30:00Z","v":11883,"vw":65.562887},{"c":65.5,"h":65.73,"l":65.5,"n":39,"o":65.66,"t":"2026-10-22T15:00:00Z","v":1285,"vw":65.58},{"c":65.74,"h":65.91,"l":65.39,"n":150,"o":65.395,"t":"2026-10-22T15:15:00Z","v":6921,"vw":65.774162},{"c":65.81,"h":65.92,"l":65.76,"n":77,"o":65.85,"t":"2026-10-22T15:30:00Z","v":3787,"vw":65.826151},{"c":66,"h":66,"l":65.81,"n":80,"o":65.81,"t":"2026-10-22T15:45:00Z","v":3347,"vw":65.990336},{"c":66.1,"h":66.1,"l":66.0297,"n":19,"o":66.06,"t":"2026-10-22T16:00:00Z","v":883,"vw":66.052937},{"c":65.96,"h":66.15,"l":65.94,"n":24,"o":66.14,"t":"2026-10-22T16:15:00Z","v":930,"vw":66.011622},{"c":66.05,"h":66.35,"l":66.05,"n":35,"o":66.35,"t":"2026-10-22T16:30:00Z","v":1024,"vw":66.206771},{"c":66.3,"h":66.31,"l":66.05,"n":94,"o":66.05,"t":"2026-10-22T16:45:00Z","v":2751,"vw":66.257692},{"c":65.86,"h":66.24,"l":65.86,"n":32,"o":66.24,"t":"2026-10-22T17:00:00Z","v":1002,"vw":66.042},{"c":65.87,"h":65.891,"l":65.61,"n":129,"o":65.74,"t":"2026-10-22T17:15:00Z","v":3579,"vw":65.793946},{"c":65.73,"h":65.73,"l":65.73,"n":12,"o":65.73,"t":"2026-10-22T17:30:00Z","v":164,"vw":65.73},{"c":65.59,"h":65.59,"l":65.4622,"n":55,"o":65.51,"t":"2026-10-22T17:45:00Z","v":1550,"vw":65.502473},{"c":65.51,"h":65.76,"l":65.4,"n":59,"o":65.49,"t":"2026-10-22T18:00:00Z","v":1541,"vw":65.502639},{"c":65.8,"h":65.95,"l":65.615,"n":182,"o":65.615,"t":"2026-10-22T18:15:00Z","v":4537,"vw":65.737192},{"c":65.51,"h":65.74,"l":65.51,"n":113,"o":65.74,"t":"2026-10-22T18:30:00Z","v":2900,"vw":65.585714},{"c":65.6001,"h":65.6001,"l":65.455,"n":99,"o":65.455,"t":"2026-10-22T18:45:00Z","v":4939,"vw":65.56291},{"c":65.62,"h":65.63,"l":65.47,"n":130,"o":65.545,"t":"2026-10-22T19:00:00Z","v":3142,"vw":65.541839},{"c":65.57,"h":65.62,"l":65.57,"n":115,"o":65.615,"t":"2026-10-22T19:15:00Z","v":2214,"vw":65.610705},{"c":65.85,"h":65.85,"l":65.66,"n":161,"o":65.66,"t":"2026-10-22T19:30:00Z","v":4196,"vw":65.760927},{"c":66.07,"h":66.21,"l":65.93,"n":566,"o":65.93,"t":"2026-10-22T19:45:00Z","v":21067,"vw":66.080964},{"c":66.12,"h":66.12,"l":66.12,"n":29,"o":66.12,"t":"2026-10-22T20:00:00Z","v":20498,"vw":66.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":100.096139415964,"iv":1.4064611929889708,"gamma":0.010707468068343376,"theta":-0.12815646913661635,"vega":0.05205090009300751,"rho":0.008407761268775148,"breakevenPct":55.090954954573505},{"delta":0.25,"premium":2.1982223228178683,"strike":81.85277903522335,"iv":0.9084377527426215,"gamma":0.020160751450362058,"theta":-0.09433614772324925,"vega":0.05905981786845924,"rho":0.011113693586375775,"breakevenPct":27.118876827043586},{"delta":0.3,"premium":2.45,"strike":77.46015279250624,"iv":0.8056808984149342,"gamma":0.024674910831800123,"theta":-0.09025171741176971,"vega":0.06397180565329348,"rho":0.01348047370777774,"breakevenPct":20.856250442386912},{"delta":0.35,"premium":2.45,"strike":73.17073877906749,"iv":0.6450661543530314,"gamma":0.032980195879556994,"theta":-0.07731710132596602,"vega":0.06811334636641414,"rho":0.01600067680301488,"breakevenPct":14.368933422667094},{"delta":0.4,"premium":2.5328378816196215,"strike":69.68139276300145,"iv":0.5191620304170599,"gamma":0.039838281901500884,"theta":-0.06696849042056463,"vega":0.0712528500447862,"rho":0.018477399009448524,"breakevenPct":9.216924749880633},{"delta":0.45,"premium":2.8504689145998876,"strike":68.45973494384658,"iv":0.4916406237320234,"gamma":0.04259447138440775,"theta":-0.06394957329620017,"vega":0.0715522106802804,"rho":0.020830880318040132,"breakevenPct":7.849673107148323},{"delta":0.5,"premium":3.1680999475801532,"strike":67.23807712469171,"iv":0.4641192170469869,"gamma":0.04535066086731462,"theta":-0.0609306561718357,"vega":0.07185157131577462,"rho":0.023184361626631737,"breakevenPct":6.482421464416014},{"delta":0.55,"premium":3.485730980560419,"strike":66.01641930553686,"iv":0.43659781036195033,"gamma":0.04810685035022149,"theta":-0.05791173904747123,"vega":0.07215093195126883,"rho":0.025537842935223348,"breakevenPct":5.115169821683703},{"delta":0.6,"premium":3.8870629370629364,"strike":64.8041958041958,"iv":0.4148865734265734,"gamma":0.04972643356643357,"theta":-0.05495748251748252,"vega":0.07156979020979022,"rho":0.02783563058364903,"breakevenPct":3.8887760757089183},{"delta":0.65,"premium":4.702913752913753,"strike":63.63869463869464,"iv":0.4219495104895105,"gamma":0.04571710955710956,"theta":-0.052323449883449884,"vega":0.06662806526806528,"rho":0.029857602010300605,"breakevenPct":3.3599642946285346},{"delta":0.7,"premium":5.518764568764568,"strike":62.473193473193476,"iv":0.42901244755244755,"gamma":0.04170778554778555,"theta":-0.04968941724941725,"vega":0.061686340326340336,"rho":0.031879573436952184,"breakevenPct":2.8311525135481515},{"delta":0.75,"premium":6.334615384615384,"strike":61.30769230769231,"iv":0.43607538461538464,"gamma":0.03769846153846154,"theta":-0.04705538461538462,"vega":0.05674461538461539,"rho":0.03390154486360376,"breakevenPct":2.3023407324677674},{"delta":0.8,"premium":7.150466200466201,"strike":60.142191142191145,"iv":0.4431383216783217,"gamma":0.03368913752913753,"theta":-0.044421351981351984,"vega":0.051802890442890444,"rho":0.035923516290255336,"breakevenPct":1.7735289513873833},{"delta":0.85,"premium":9.348161764705882,"strike":57.694327731092436,"iv":0.49209632352941174,"gamma":0.025729621848739503,"theta":-0.040272584033613446,"vega":0.04253067226890757,"rho":0.036888426453344274,"breakevenPct":1.3951746760410066},{"delta":0.9,"premium":11.737867647058826,"strike":55.068277310924366,"iv":0.5468757352941177,"gamma":0.017221218487394954,"theta":-0.03591334033613445,"vega":0.03265672268907562,"rho":0.03770645566637097,"breakevenPct":1.0377267967077826}],"put":[{"delta":0.1,"premium":2.45,"strike":36.84964257788766,"iv":2.128711603314804,"gamma":0.004487430074280474,"theta":-0.11838942141541899,"vega":0.03258543335928311,"rho":-0.00723722072169017,"breakevenPct":47.97392229599569},{"delta":0.15,"premium":2.45,"strike":47.47468639222348,"iv":1.416717156393815,"gamma":0.008997680844965014,"theta":-0.10390303025923436,"vega":0.043259851962035765,"rho":-0.009914294530974099,"breakevenPct":31.90458803353981},{"delta":0.2,"premium":1.7414621503466639,"strike":56.46344624133341,"iv":0.7716891025363724,"gamma":0.020426701696764384,"theta":-0.06663938251445196,"vega":0.05185374533400307,"rho":-0.012116127871283945,"breakevenPct":17.238378567775648},{"delta":0.25,"premium":1.729735235174692,"strike":60.32433808793673,"iv":0.5670292454720144,"gamma":0.029857259584233575,"theta":-0.05530222790543095,"vega":0.058563512203704884,"rho":-0.014841029787064293,"breakevenPct":11.3814233926769},{"delta":0.3,"premium":2.284709942837988,"strike":61.71177485709497,"iv":0.5694241281212682,"gamma":0.031798725582977326,"theta":-0.059307501523997434,"vega":0.06278798929459364,"rho":-0.01790613260011338,"breakevenPct":10.122406360772873},{"delta":0.35,"premium":2.839684650501284,"strike":63.09921162625321,"iv":0.5718190107705221,"gamma":0.03374019158172107,"theta":-0.06331277514256392,"vega":0.0670124663854824,"rho":-0.020971235413162467,"breakevenPct":8.863389328868845},{"delta":0.4,"premium":3.394659358164581,"strike":64.48664839541145,"iv":0.574213893419776,"gamma":0.03568165758046482,"theta":-0.0673180487611304,"vega":0.07123694347637116,"rho":-0.024036338226211557,"breakevenPct":7.604372296964813},{"delta":0.45,"premium":3.906960556844548,"strike":65.7308584686775,"iv":0.5594742459396751,"gamma":0.03737935034802784,"theta":-0.06627122969837587,"vega":0.07240533642691416,"rho":-0.02707891950997183,"breakevenPct":6.497432075267785},{"delta":0.5,"premium":4.394199535962877,"strike":66.89095127610209,"iv":0.5346714617169374,"gamma":0.0389338747099768,"theta":-0.062257308584686775,"vega":0.07177888631090487,"rho":-0.030108273863832323,"breakevenPct":5.479806805597089},{"delta":0.55,"premium":4.881438515081207,"strike":68.05104408352668,"iv":0.5098686774941995,"gamma":0.04048839907192576,"theta":-0.05824338747099767,"vega":0.07115243619489559,"rho":-0.033137628217692824,"breakevenPct":4.462181535926392},{"delta":0.6,"premium":5.368677494199536,"strike":69.21113689095128,"iv":0.4850658932714617,"gamma":0.04204292343387471,"theta":-0.05422946635730858,"vega":0.07052598607888631,"rho":-0.03616698257155331,"breakevenPct":3.444556266255698},{"delta":0.65,"premium":6.097734424166143,"strike":70.50346129641284,"iv":0.4706065449968534,"gamma":0.041901762114537444,"theta":-0.05019100062932662,"vega":0.06840837004405285,"rho":-0.03936924498053038,"breakevenPct":2.5926695822040404},{"delta":0.7,"premium":7.340654499685336,"strike":72.07677784770296,"iv":0.47812699811202014,"gamma":0.03815726872246696,"theta":-0.04610037759597231,"vega":0.06312202643171806,"rho":-0.042938937006630144,"breakevenPct":2.092977392592843},{"delta":0.75,"premium":8.58357457520453,"strike":73.65009439899308,"iv":0.4856474512271869,"gamma":0.03441277533039648,"theta":-0.042009754562618004,"vega":0.05783568281938326,"rho":-0.04650862903272991,"breakevenPct":1.5932852029816444},{"delta":0.8,"premium":9.971087398373983,"strike":75.36077235772358,"iv":0.49335548780487803,"gamma":0.0303630081300813,"theta":-0.0373599593495935,"vega":0.051965142276422766,"rho":-0.05018872839800886,"breakevenPct":1.104529704552958},{"delta":0.85,"premium":12.2322662601626,"strike":77.90142276422765,"iv":0.5021969512195121,"gamma":0.024468699186991873,"theta":-0.029331504065040655,"vega":0.042564735772357726,"rho":-0.05453593689720138,"breakevenPct":0.6818564669312812},{"delta":0.9,"premium":16.21102941176472,"strike":82.13235294117648,"iv":0.5532558823529414,"gamma":0.01721176470588234,"theta":-0.02282794117647059,"vega":0.03266764705882352,"rho":-0.06023089729044061,"breakevenPct":0.3004786306537133}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":100.096139415964,"iv":1.4064611929889708,"gamma":0.010707468068343376,"theta":-0.12815646913661635,"vega":0.05205090009300751,"rho":0.008407761268775148,"breakevenPct":55.090954954573505},{"delta":0.25,"premium":2.1982223228178683,"strike":81.85277903522335,"iv":0.9084377527426215,"gamma":0.020160751450362058,"theta":-0.09433614772324925,"vega":0.05905981786845924,"rho":0.011113693586375775,"breakevenPct":27.118876827043586},{"delta":0.3,"premium":2.45,"strike":77.46015279250624,"iv":0.8056808984149342,"gamma":0.024674910831800123,"theta":-0.09025171741176971,"vega":0.06397180565329348,"rho":0.01348047370777774,"breakevenPct":20.856250442386912},{"delta":0.35,"premium":2.45,"strike":73.17073877906749,"iv":0.6450661543530314,"gamma":0.032980195879556994,"theta":-0.07731710132596602,"vega":0.06811334636641414,"rho":0.01600067680301488,"breakevenPct":14.368933422667094},{"delta":0.4,"premium":2.5328378816196215,"strike":69.68139276300145,"iv":0.5191620304170599,"gamma":0.039838281901500884,"theta":-0.06696849042056463,"vega":0.0712528500447862,"rho":0.018477399009448524,"breakevenPct":9.216924749880633},{"delta":0.45,"premium":2.8504689145998876,"strike":68.45973494384658,"iv":0.4916406237320234,"gamma":0.04259447138440775,"theta":-0.06394957329620017,"vega":0.0715522106802804,"rho":0.020830880318040132,"breakevenPct":7.849673107148323},{"delta":0.5,"premium":3.1680999475801532,"strike":67.23807712469171,"iv":0.4641192170469869,"gamma":0.04535066086731462,"theta":-0.0609306561718357,"vega":0.07185157131577462,"rho":0.023184361626631737,"breakevenPct":6.482421464416014},{"delta":0.55,"premium":3.485730980560419,"strike":66.01641930553686,"iv":0.43659781036195033,"gamma":0.04810685035022149,"theta":-0.05791173904747123,"vega":0.07215093195126883,"rho":0.025537842935223348,"breakevenPct":5.115169821683703},{"delta":0.6,"premium":3.8870629370629364,"strike":64.8041958041958,"iv":0.4148865734265734,"gamma":0.04972643356643357,"theta":-0.05495748251748252,"vega":0.07156979020979022,"rho":0.02783563058364903,"breakevenPct":3.8887760757089183},{"delta":0.65,"premium":4.702913752913753,"strike":63.63869463869464,"iv":0.4219495104895105,"gamma":0.04571710955710956,"theta":-0.052323449883449884,"vega":0.06662806526806528,"rho":0.029857602010300605,"breakevenPct":3.3599642946285346},{"delta":0.7,"premium":5.518764568764568,"strike":62.473193473193476,"iv":0.42901244755244755,"gamma":0.04170778554778555,"theta":-0.04968941724941725,"vega":0.061686340326340336,"rho":0.031879573436952184,"breakevenPct":2.8311525135481515},{"delta":0.75,"premium":6.334615384615384,"strike":61.30769230769231,"iv":0.43607538461538464,"gamma":0.03769846153846154,"theta":-0.04705538461538462,"vega":0.05674461538461539,"rho":0.03390154486360376,"breakevenPct":2.3023407324677674},{"delta":0.8,"premium":7.150466200466201,"strike":60.142191142191145,"iv":0.4431383216783217,"gamma":0.03368913752913753,"theta":-0.044421351981351984,"vega":0.051802890442890444,"rho":0.035923516290255336,"breakevenPct":1.7735289513873833},{"delta":0.85,"premium":9.348161764705882,"strike":57.694327731092436,"iv":0.49209632352941174,"gamma":0.025729621848739503,"theta":-0.040272584033613446,"vega":0.04253067226890757,"rho":0.036888426453344274,"breakevenPct":1.3951746760410066},{"delta":0.9,"premium":11.737867647058826,"strike":55.068277310924366,"iv":0.5468757352941177,"gamma":0.017221218487394954,"theta":-0.03591334033613445,"vega":0.03265672268907562,"rho":0.03770645566637097,"breakevenPct":1.0377267967077826}],"put":[{"delta":0.1,"premium":2.45,"strike":36.84964257788766,"iv":2.128711603314804,"gamma":0.004487430074280474,"theta":-0.11838942141541899,"vega":0.03258543335928311,"rho":-0.00723722072169017,"breakevenPct":47.97392229599569},{"delta":0.15,"premium":2.45,"strike":47.47468639222348,"iv":1.416717156393815,"gamma":0.008997680844965014,"theta":-0.10390303025923436,"vega":0.043259851962035765,"rho":-0.009914294530974099,"breakevenPct":31.90458803353981},{"delta":0.2,"premium":1.7414621503466639,"strike":56.46344624133341,"iv":0.7716891025363724,"gamma":0.020426701696764384,"theta":-0.06663938251445196,"vega":0.05185374533400307,"rho":-0.012116127871283945,"breakevenPct":17.238378567775648},{"delta":0.25,"premium":1.729735235174692,"strike":60.32433808793673,"iv":0.5670292454720144,"gamma":0.029857259584233575,"theta":-0.05530222790543095,"vega":0.058563512203704884,"rho":-0.014841029787064293,"breakevenPct":11.3814233926769},{"delta":0.3,"premium":2.284709942837988,"strike":61.71177485709497,"iv":0.5694241281212682,"gamma":0.031798725582977326,"theta":-0.059307501523997434,"vega":0.06278798929459364,"rho":-0.01790613260011338,"breakevenPct":10.122406360772873},{"delta":0.35,"premium":2.839684650501284,"strike":63.09921162625321,"iv":0.5718190107705221,"gamma":0.03374019158172107,"theta":-0.06331277514256392,"vega":0.0670124663854824,"rho":-0.020971235413162467,"breakevenPct":8.863389328868845},{"delta":0.4,"premium":3.394659358164581,"strike":64.48664839541145,"iv":0.574213893419776,"gamma":0.03568165758046482,"theta":-0.0673180487611304,"vega":0.07123694347637116,"rho":-0.024036338226211557,"breakevenPct":7.604372296964813},{"delta":0.45,"premium":3.906960556844548,"strike":65.7308584686775,"iv":0.5594742459396751,"gamma":0.03737935034802784,"theta":-0.06627122969837587,"vega":0.07240533642691416,"rho":-0.02707891950997183,"breakevenPct":6.497432075267785},{"delta":0.5,"premium":4.394199535962877,"strike":66.89095127610209,"iv":0.5346714617169374,"gamma":0.0389338747099768,"theta":-0.062257308584686775,"vega":0.07177888631090487,"rho":-0.030108273863832323,"breakevenPct":5.479806805597089},{"delta":0.55,"premium":4.881438515081207,"strike":68.05104408352668,"iv":0.5098686774941995,"gamma":0.04048839907192576,"theta":-0.05824338747099767,"vega":0.07115243619489559,"rho":-0.033137628217692824,"breakevenPct":4.462181535926392},{"delta":0.6,"premium":5.368677494199536,"strike":69.21113689095128,"iv":0.4850658932714617,"gamma":0.04204292343387471,"theta":-0.05422946635730858,"vega":0.07052598607888631,"rho":-0.03616698257155331,"breakevenPct":3.444556266255698},{"delta":0.65,"premium":6.097734424166143,"strike":70.50346129641284,"iv":0.4706065449968534,"gamma":0.041901762114537444,"theta":-0.05019100062932662,"vega":0.06840837004405285,"rho":-0.03936924498053038,"breakevenPct":2.5926695822040404},{"delta":0.7,"premium":7.340654499685336,"strike":72.07677784770296,"iv":0.47812699811202014,"gamma":0.03815726872246696,"theta":-0.04610037759597231,"vega":0.06312202643171806,"rho":-0.042938937006630144,"breakevenPct":2.092977392592843},{"delta":0.75,"premium":8.58357457520453,"strike":73.65009439899308,"iv":0.4856474512271869,"gamma":0.03441277533039648,"theta":-0.042009754562618004,"vega":0.05783568281938326,"rho":-0.04650862903272991,"breakevenPct":1.5932852029816444},{"delta":0.8,"premium":9.971087398373983,"strike":75.36077235772358,"iv":0.49335548780487803,"gamma":0.0303630081300813,"theta":-0.0373599593495935,"vega":0.051965142276422766,"rho":-0.05018872839800886,"breakevenPct":1.104529704552958},{"delta":0.85,"premium":12.2322662601626,"strike":77.90142276422765,"iv":0.5021969512195121,"gamma":0.024468699186991873,"theta":-0.029331504065040655,"vega":0.042564735772357726,"rho":-0.05453593689720138,"breakevenPct":0.6818564669312812},{"delta":0.9,"premium":16.21102941176472,"strike":82.13235294117648,"iv":0.5532558823529414,"gamma":0.01721176470588234,"theta":-0.02282794117647059,"vega":0.03266764705882352,"rho":-0.06023089729044061,"breakevenPct":0.3004786306537133}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}