{"symbol":"AIQ","url":"https://intraalpha.com/companies/AIQ","capturedAt":"2026-10-23T17:30:42.441Z","state":"ready","quote":{"symbol":"AIQ","last_price":62.2701,"prev_close":62.07,"regular_close":62.26,"change":0.2001,"change_pct":0.3224,"regular_change":0.19,"regular_change_pct":0.3061,"extended_change":0.0101,"extended_change_pct":0.0162,"bid":62.27,"ask":62.28,"bid_size":600,"ask_size":900,"volume":3369048,"vwap":62.311863,"open":62,"high":62.58,"low":61.86,"close":62.26,"trade_count":17142,"last_trade_at":"2026-10-23T17:30:37.464958587Z","last_quote_at":"2026-10-23T17:30:40.925248153Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:30:22.016903446-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10300000000,"net_expense_ratio":0.0068,"portfolio_turnover":0.16,"dividend_yield":-0.0008,"inception_date":"2018-05-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:30:41.302412+00:00"},"optionObservedAt":"2026-10-23T17:15:52.983Z","bars":[{"c":64.27,"h":64.27,"l":64.27,"n":1,"o":64.27,"t":"2026-10-16T11:00:00Z","v":150,"vw":64.27},{"c":64.18,"h":65,"l":64.18,"n":2,"o":65,"t":"2026-10-16T11:30:00Z","v":380,"vw":64.676316},{"c":63.78,"h":63.969,"l":63.77,"n":340,"o":63.96,"t":"2026-10-16T13:30:00Z","v":25040,"vw":63.951147},{"c":63.47,"h":63.73,"l":63.37,"n":545,"o":63.73,"t":"2026-10-16T13:35:00Z","v":30734,"vw":63.470346},{"c":63.51,"h":63.51,"l":63.34,"n":492,"o":63.47,"t":"2026-10-16T13:40:00Z","v":14270,"vw":63.430527},{"c":63.435,"h":63.58,"l":63.385,"n":445,"o":63.58,"t":"2026-10-16T13:45:00Z","v":23583,"vw":63.483298},{"c":63.31,"h":63.425,"l":63.19,"n":346,"o":63.4,"t":"2026-10-16T13:50:00Z","v":20921,"vw":63.269755},{"c":63.22,"h":63.39,"l":63.18,"n":490,"o":63.34,"t":"2026-10-16T13:55:00Z","v":40028,"vw":63.251005},{"c":63.23,"h":63.32,"l":63.17,"n":268,"o":63.21,"t":"2026-10-16T14:00:00Z","v":6682,"vw":63.22392},{"c":63.155,"h":63.265,"l":63.1,"n":296,"o":63.265,"t":"2026-10-16T14:05:00Z","v":23123,"vw":63.176222},{"c":63.25,"h":63.27,"l":63.03,"n":322,"o":63.135,"t":"2026-10-16T14:10:00Z","v":13294,"vw":63.144538},{"c":63.22,"h":63.29,"l":63.195,"n":217,"o":63.25,"t":"2026-10-16T14:15:00Z","v":7514,"vw":63.234439},{"c":63.16,"h":63.25,"l":63.13,"n":254,"o":63.235,"t":"2026-10-16T14:20:00Z","v":13139,"vw":63.196051},{"c":63.02,"h":63.19,"l":63,"n":330,"o":63.19,"t":"2026-10-16T14:25:00Z","v":11271,"vw":63.077489},{"c":63.16,"h":63.18,"l":62.97,"n":279,"o":63.01,"t":"2026-10-16T14:30:00Z","v":16215,"vw":63.067597},{"c":63.28,"h":63.2924,"l":63.12,"n":206,"o":63.195,"t":"2026-10-16T14:35:00Z","v":158026,"vw":63.122893},{"c":63.325,"h":63.335,"l":63.195,"n":208,"o":63.2693,"t":"2026-10-16T14:40:00Z","v":9147,"vw":63.27717},{"c":63.37,"h":63.39,"l":63.2901,"n":205,"o":63.2901,"t":"2026-10-16T14:45:00Z","v":10881,"vw":63.34925},{"c":63.1,"h":63.405,"l":63.1,"n":296,"o":63.4,"t":"2026-10-16T14:50:00Z","v":17244,"vw":63.23262},{"c":63.12,"h":63.14,"l":63.08,"n":144,"o":63.14,"t":"2026-10-16T14:55:00Z","v":7026,"vw":63.107773},{"c":62.93,"h":63.1,"l":62.93,"n":229,"o":63.1,"t":"2026-10-16T15:00:00Z","v":8074,"vw":62.997193},{"c":62.635,"h":62.925,"l":62.635,"n":227,"o":62.92,"t":"2026-10-16T15:05:00Z","v":7842,"vw":62.712373},{"c":62.705,"h":62.71,"l":62.58,"n":342,"o":62.63,"t":"2026-10-16T15:10:00Z","v":22365,"vw":62.655094},{"c":62.66,"h":62.72,"l":62.63,"n":279,"o":62.695,"t":"2026-10-16T15:15:00Z","v":8934,"vw":62.676847},{"c":62.63,"h":62.74,"l":62.49,"n":304,"o":62.71,"t":"2026-10-16T15:20:00Z","v":14159,"vw":62.565884},{"c":62.6325,"h":62.69,"l":62.61,"n":224,"o":62.655,"t":"2026-10-16T15:25:00Z","v":6394,"vw":62.641886},{"c":62.72,"h":62.745,"l":62.625,"n":249,"o":62.625,"t":"2026-10-16T15:30:00Z","v":17171,"vw":62.706355},{"c":62.74,"h":62.74,"l":62.6576,"n":192,"o":62.7,"t":"2026-10-16T15:35:00Z","v":9136,"vw":62.695111},{"c":62.715,"h":62.75,"l":62.7,"n":168,"o":62.74,"t":"2026-10-16T15:40:00Z","v":9733,"vw":62.731753},{"c":62.7,"h":62.7842,"l":62.7,"n":207,"o":62.725,"t":"2026-10-16T15:45:00Z","v":7594,"vw":62.750789},{"c":62.575,"h":62.705,"l":62.575,"n":177,"o":62.705,"t":"2026-10-16T15:50:00Z","v":12352,"vw":62.634326},{"c":62.505,"h":62.575,"l":62.505,"n":121,"o":62.55,"t":"2026-10-16T15:55:00Z","v":4844,"vw":62.537553},{"c":62.48,"h":62.5,"l":62.39,"n":238,"o":62.5,"t":"2026-10-16T16:00:00Z","v":18288,"vw":62.44978},{"c":62.5,"h":62.55,"l":62.48,"n":160,"o":62.5,"t":"2026-10-16T16:05:00Z","v":7009,"vw":62.508184},{"c":62.64,"h":62.64,"l":62.495,"n":157,"o":62.52,"t":"2026-10-16T16:10:00Z","v":8022,"vw":62.582831},{"c":62.57,"h":62.705,"l":62.5557,"n":206,"o":62.66,"t":"2026-10-16T16:15:00Z","v":13203,"vw":62.576324},{"c":62.59,"h":62.645,"l":62.57,"n":132,"o":62.59,"t":"2026-10-16T16:20:00Z","v":5515,"vw":62.605148},{"c":62.5799,"h":62.605,"l":62.56,"n":205,"o":62.6,"t":"2026-10-16T16:25:00Z","v":14956,"vw":62.586733},{"c":62.48,"h":62.5611,"l":62.48,"n":195,"o":62.56,"t":"2026-10-16T16:30:00Z","v":4919,"vw":62.541946},{"c":62.536,"h":62.545,"l":62.4399,"n":143,"o":62.4658,"t":"2026-10-16T16:35:00Z","v":10433,"vw":62.509051},{"c":62.55,"h":62.55,"l":62.455,"n":133,"o":62.505,"t":"2026-10-16T16:40:00Z","v":4491,"vw":62.502232},{"c":62.455,"h":62.55,"l":62.43,"n":191,"o":62.55,"t":"2026-10-16T16:45:00Z","v":5788,"vw":62.490804},{"c":62.445,"h":62.45,"l":62.4101,"n":146,"o":62.4101,"t":"2026-10-16T16:50:00Z","v":9124,"vw":62.432445},{"c":62.46,"h":62.46,"l":62.39,"n":149,"o":62.43,"t":"2026-10-16T16:55:00Z","v":3837,"vw":62.428331},{"c":62.265,"h":62.465,"l":62.26,"n":289,"o":62.465,"t":"2026-10-16T17:00:00Z","v":9167,"vw":62.337134},{"c":62.26,"h":62.275,"l":62.25,"n":794,"o":62.26,"t":"2026-10-16T17:05:00Z","v":442411,"vw":62.252006},{"c":62.22,"h":62.28,"l":62.16,"n":732,"o":62.255,"t":"2026-10-16T17:10:00Z","v":1595496,"vw":62.249264},{"c":62.05,"h":62.22,"l":62.0401,"n":329,"o":62.22,"t":"2026-10-16T17:15:00Z","v":33381,"vw":62.111882},{"c":62.13,"h":62.13,"l":62.025,"n":225,"o":62.065,"t":"2026-10-16T17:20:00Z","v":21646,"vw":62.075426},{"c":62.175,"h":62.22,"l":62.07,"n":239,"o":62.1257,"t":"2026-10-16T17:25:00Z","v":21097,"vw":62.14109},{"c":62.22,"h":62.26,"l":62.16,"n":321,"o":62.18,"t":"2026-10-16T17:30:00Z","v":34858,"vw":62.203709},{"c":62.2,"h":62.285,"l":62.19,"n":244,"o":62.26,"t":"2026-10-16T17:35:00Z","v":11160,"vw":62.220211},{"c":62.31,"h":62.41,"l":62.18,"n":461,"o":62.19,"t":"2026-10-16T17:40:00Z","v":27519,"vw":62.352126},{"c":62.225,"h":62.33,"l":62.22,"n":149,"o":62.3,"t":"2026-10-16T17:45:00Z","v":5214,"vw":62.252829},{"c":62.1602,"h":62.24,"l":62.1602,"n":635,"o":62.21,"t":"2026-10-16T17:50:00Z","v":12583,"vw":62.206995},{"c":62.13,"h":62.17,"l":62.11,"n":137,"o":62.17,"t":"2026-10-16T17:55:00Z","v":4057,"vw":62.147858},{"c":62.025,"h":62.1,"l":61.97,"n":490,"o":62.1,"t":"2026-10-16T18:00:00Z","v":25329,"vw":62.01253},{"c":62.135,"h":62.16,"l":62.0294,"n":214,"o":62.03,"t":"2026-10-16T18:05:00Z","v":11630,"vw":62.078416},{"c":62.12,"h":62.14,"l":62.07,"n":181,"o":62.1392,"t":"2026-10-16T18:10:00Z","v":14772,"vw":62.114599},{"c":62.0575,"h":62.16,"l":62.0575,"n":98,"o":62.14,"t":"2026-10-16T18:15:00Z","v":7025,"vw":62.119815},{"c":62.055,"h":62.07,"l":61.98,"n":280,"o":62.02,"t":"2026-10-16T18:20:00Z","v":15561,"vw":62.007214},{"c":62.04,"h":62.075,"l":61.995,"n":182,"o":62.05,"t":"2026-10-16T18:25:00Z","v":9576,"vw":62.040726},{"c":62.07,"h":62.095,"l":61.99,"n":161,"o":62.03,"t":"2026-10-16T18:30:00Z","v":7581,"vw":62.041737},{"c":62.025,"h":62.06,"l":61.965,"n":183,"o":62.055,"t":"2026-10-16T18:35:00Z","v":8872,"vw":62.000497},{"c":62.01,"h":62.055,"l":61.93,"n":207,"o":62.04,"t":"2026-10-16T18:40:00Z","v":12767,"vw":61.988928},{"c":61.95,"h":62.0101,"l":61.925,"n":150,"o":61.98,"t":"2026-10-16T18:45:00Z","v":7796,"vw":61.970945},{"c":61.87,"h":61.97,"l":61.855,"n":221,"o":61.97,"t":"2026-10-16T18:50:00Z","v":15630,"vw":61.898679},{"c":61.91,"h":61.91,"l":61.79,"n":190,"o":61.86,"t":"2026-10-16T18:55:00Z","v":15415,"vw":61.848899},{"c":61.79,"h":61.895,"l":61.79,"n":284,"o":61.895,"t":"2026-10-16T19:00:00Z","v":17977,"vw":61.840008},{"c":61.79,"h":61.85,"l":61.68,"n":278,"o":61.795,"t":"2026-10-16T19:05:00Z","v":21563,"vw":61.767951},{"c":61.99,"h":61.99,"l":61.795,"n":313,"o":61.7999,"t":"2026-10-16T19:10:00Z","v":20351,"vw":61.899178},{"c":61.9,"h":62.04,"l":61.865,"n":240,"o":62.02,"t":"2026-10-16T19:15:00Z","v":15596,"vw":61.961527},{"c":62.03,"h":62.06,"l":61.94,"n":240,"o":61.94,"t":"2026-10-16T19:20:00Z","v":14496,"vw":62.000589},{"c":62.07,"h":62.08,"l":62.01,"n":220,"o":62.035,"t":"2026-10-16T19:25:00Z","v":18076,"vw":62.045672},{"c":61.945,"h":62.11,"l":61.92,"n":269,"o":62.08,"t":"2026-10-16T19:30:00Z","v":18590,"vw":61.987484},{"c":61.905,"h":61.97,"l":61.865,"n":197,"o":61.97,"t":"2026-10-16T19:35:00Z","v":10825,"vw":61.899803},{"c":61.835,"h":61.9337,"l":61.82,"n":237,"o":61.91,"t":"2026-10-16T19:40:00Z","v":14631,"vw":61.881599},{"c":61.885,"h":61.93,"l":61.82,"n":351,"o":61.84,"t":"2026-10-16T19:45:00Z","v":21409,"vw":61.875977},{"c":61.995,"h":62.0103,"l":61.88,"n":431,"o":61.88,"t":"2026-10-16T19:50:00Z","v":35874,"vw":61.938895},{"c":62.015,"h":62.069,"l":61.97,"n":1071,"o":61.975,"t":"2026-10-16T19:55:00Z","v":129619,"vw":62.038688},{"c":62.02,"h":62.02,"l":62.02,"n":13,"o":62.02,"t":"2026-10-16T20:00:00Z","v":34415,"vw":62.02},{"c":62.09,"h":62.09,"l":62.09,"n":2,"o":62.09,"t":"2026-10-16T20:10:00Z","v":444,"vw":62.09},{"c":62.37,"h":62.37,"l":62.37,"n":6,"o":62.37,"t":"2026-10-16T21:05:00Z","v":448,"vw":62.37},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-16T21:20:00Z","v":250,"vw":62.1},{"c":62.85,"h":62.85,"l":62.85,"n":44,"o":62.85,"t":"2026-10-16T22:10:00Z","v":4789,"vw":62.85},{"c":61.9471,"h":61.9471,"l":61.9471,"n":3,"o":61.9471,"t":"2026-10-16T23:15:00Z","v":302,"vw":61.9471},{"c":62.23,"h":62.23,"l":62.23,"n":17,"o":62.23,"t":"2026-10-16T23:30:00Z","v":302,"vw":62.23},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-10-16T23:40:00Z","v":325,"vw":62.11},{"c":63.43,"h":63.43,"l":63.38,"n":45,"o":63.38,"t":"2026-10-19T08:00:00Z","v":473,"vw":63.409608},{"c":62.9881,"h":62.9881,"l":62.9881,"n":1,"o":62.9881,"t":"2026-10-19T08:05:00Z","v":115,"vw":62.9881},{"c":62.93,"h":62.93,"l":62.93,"n":2,"o":62.93,"t":"2026-10-19T10:05:00Z","v":136,"vw":62.93},{"c":62.9,"h":62.9,"l":62.9,"n":8,"o":62.9,"t":"2026-10-19T11:00:00Z","v":190,"vw":62.9},{"c":63,"h":63,"l":63,"n":14,"o":63,"t":"2026-10-19T11:10:00Z","v":461,"vw":63},{"c":62.895,"h":62.9,"l":62.895,"n":5,"o":62.9,"t":"2026-10-19T11:15:00Z","v":1373,"vw":62.896337},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-19T11:20:00Z","v":500,"vw":62.9},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-19T11:30:00Z","v":800,"vw":62.8},{"c":62.62,"h":62.63,"l":62.61,"n":21,"o":62.63,"t":"2026-10-19T11:35:00Z","v":1704,"vw":62.618583},{"c":62.8376,"h":62.8376,"l":62.8376,"n":1,"o":62.8376,"t":"2026-10-19T12:30:00Z","v":250,"vw":62.8376},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-10-19T12:45:00Z","v":150,"vw":62.94},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-19T12:50:00Z","v":150,"vw":63},{"c":62.98,"h":62.98,"l":62.98,"n":2,"o":62.98,"t":"2026-10-19T13:10:00Z","v":144,"vw":62.98},{"c":62.97,"h":62.97,"l":62.97,"n":1,"o":62.97,"t":"2026-10-19T13:15:00Z","v":2000,"vw":62.97},{"c":62.995,"h":63.1,"l":62.795,"n":710,"o":62.94,"t":"2026-10-19T13:30:00Z","v":48844,"vw":62.925865},{"c":62.8,"h":63.04,"l":62.7872,"n":324,"o":63.03,"t":"2026-10-19T13:35:00Z","v":16838,"vw":62.94149},{"c":62.86,"h":62.94,"l":62.81,"n":369,"o":62.86,"t":"2026-10-19T13:40:00Z","v":17846,"vw":62.888963},{"c":62.855,"h":62.94,"l":62.79,"n":392,"o":62.87,"t":"2026-10-19T13:45:00Z","v":19881,"vw":62.853812},{"c":62.822,"h":62.94,"l":62.79,"n":320,"o":62.86,"t":"2026-10-19T13:50:00Z","v":32014,"vw":62.841576},{"c":62.72,"h":62.845,"l":62.7,"n":279,"o":62.79,"t":"2026-10-19T13:55:00Z","v":15984,"vw":62.778948},{"c":62.68,"h":62.76,"l":62.63,"n":378,"o":62.76,"t":"2026-10-19T14:00:00Z","v":14213,"vw":62.696382},{"c":62.73,"h":62.76,"l":62.68,"n":313,"o":62.69,"t":"2026-10-19T14:05:00Z","v":12521,"vw":62.714338},{"c":63,"h":63,"l":62.77,"n":281,"o":62.77,"t":"2026-10-19T14:10:00Z","v":11501,"vw":62.860189},{"c":63.07,"h":63.1499,"l":63.005,"n":383,"o":63.05,"t":"2026-10-19T14:15:00Z","v":17282,"vw":63.062312},{"c":63.11,"h":63.135,"l":63.06,"n":260,"o":63.1,"t":"2026-10-19T14:20:00Z","v":12217,"vw":63.081923},{"c":63.095,"h":63.12,"l":63.08,"n":127,"o":63.11,"t":"2026-10-19T14:25:00Z","v":3398,"vw":63.09853},{"c":62.9401,"h":63.09,"l":62.935,"n":261,"o":63.09,"t":"2026-10-19T14:30:00Z","v":10763,"vw":63.011943},{"c":62.97,"h":63.05,"l":62.94,"n":215,"o":62.98,"t":"2026-10-19T14:35:00Z","v":7740,"vw":62.989695},{"c":63.0475,"h":63.075,"l":63,"n":256,"o":63,"t":"2026-10-19T14:40:00Z","v":11156,"vw":63.033154},{"c":63.1,"h":63.1711,"l":63.06,"n":159,"o":63.06,"t":"2026-10-19T14:45:00Z","v":5383,"vw":63.135346},{"c":63.13,"h":63.16,"l":63.075,"n":144,"o":63.1,"t":"2026-10-19T14:50:00Z","v":5202,"vw":63.111746},{"c":63.12,"h":63.18,"l":63.12,"n":143,"o":63.13,"t":"2026-10-19T14:55:00Z","v":8589,"vw":63.155954},{"c":63.18,"h":63.2,"l":63.1101,"n":176,"o":63.15,"t":"2026-10-19T15:00:00Z","v":7362,"vw":63.171797},{"c":63.23,"h":63.265,"l":63.185,"n":295,"o":63.19,"t":"2026-10-19T15:05:00Z","v":18361,"vw":63.229765},{"c":63.25,"h":63.2643,"l":63.21,"n":136,"o":63.21,"t":"2026-10-19T15:10:00Z","v":9696,"vw":63.227835},{"c":63.32,"h":63.32,"l":63.25,"n":127,"o":63.25,"t":"2026-10-19T15:15:00Z","v":5195,"vw":63.276945},{"c":63.35,"h":63.38,"l":63.3,"n":196,"o":63.32,"t":"2026-10-19T15:20:00Z","v":9487,"vw":63.32411},{"c":63.42,"h":63.4393,"l":63.39,"n":107,"o":63.39,"t":"2026-10-19T15:25:00Z","v":5863,"vw":63.414035},{"c":63.425,"h":63.425,"l":63.37,"n":136,"o":63.415,"t":"2026-10-19T15:30:00Z","v":5821,"vw":63.404747},{"c":63.4899,"h":63.5,"l":63.42,"n":128,"o":63.42,"t":"2026-10-19T15:35:00Z","v":4614,"vw":63.484515},{"c":63.49,"h":63.51,"l":63.475,"n":95,"o":63.48,"t":"2026-10-19T15:40:00Z","v":4206,"vw":63.489452},{"c":63.45,"h":63.49,"l":63.425,"n":108,"o":63.4899,"t":"2026-10-19T15:45:00Z","v":4577,"vw":63.45807},{"c":63.47,"h":63.485,"l":63.445,"n":170,"o":63.465,"t":"2026-10-19T15:50:00Z","v":6081,"vw":63.46738},{"c":63.415,"h":63.485,"l":63.415,"n":180,"o":63.445,"t":"2026-10-19T15:55:00Z","v":6867,"vw":63.450502},{"c":63.32,"h":63.42,"l":63.25,"n":260,"o":63.42,"t":"2026-10-19T16:00:00Z","v":11705,"vw":63.318744},{"c":63.3,"h":63.315,"l":63.26,"n":110,"o":63.295,"t":"2026-10-19T16:05:00Z","v":5290,"vw":63.291049},{"c":63.34,"h":63.365,"l":63.32,"n":126,"o":63.32,"t":"2026-10-19T16:10:00Z","v":9036,"vw":63.343766},{"c":63.33,"h":63.36,"l":63.33,"n":83,"o":63.34,"t":"2026-10-19T16:15:00Z","v":2194,"vw":63.342759},{"c":63.25,"h":63.285,"l":63.24,"n":96,"o":63.28,"t":"2026-10-19T16:20:00Z","v":4852,"vw":63.26495},{"c":63.255,"h":63.285,"l":63.225,"n":132,"o":63.27,"t":"2026-10-19T16:25:00Z","v":5090,"vw":63.26002},{"c":63.235,"h":63.245,"l":63.175,"n":301,"o":63.24,"t":"2026-10-19T16:30:00Z","v":14410,"vw":63.213773},{"c":63.195,"h":63.25,"l":63.195,"n":118,"o":63.2257,"t":"2026-10-19T16:35:00Z","v":5753,"vw":63.221497},{"c":63.24,"h":63.25,"l":63.19,"n":94,"o":63.19,"t":"2026-10-19T16:40:00Z","v":3967,"vw":63.229878},{"c":63.175,"h":63.235,"l":63.155,"n":91,"o":63.226,"t":"2026-10-19T16:45:00Z","v":5792,"vw":63.202693},{"c":63.145,"h":63.17,"l":63.135,"n":44,"o":63.17,"t":"2026-10-19T16:50:00Z","v":2249,"vw":63.145135},{"c":63.085,"h":63.15,"l":63.08,"n":87,"o":63.145,"t":"2026-10-19T16:55:00Z","v":5986,"vw":63.121288},{"c":63.07,"h":63.1,"l":63.065,"n":149,"o":63.085,"t":"2026-10-19T17:00:00Z","v":7543,"vw":63.081492},{"c":63.035,"h":63.125,"l":63.035,"n":186,"o":63.115,"t":"2026-10-19T17:05:00Z","v":10956,"vw":63.088927},{"c":63.105,"h":63.11,"l":63.0401,"n":119,"o":63.0401,"t":"2026-10-19T17:10:00Z","v":6748,"vw":63.075326},{"c":63.095,"h":63.145,"l":63.08,"n":128,"o":63.095,"t":"2026-10-19T17:15:00Z","v":6725,"vw":63.11252},{"c":63.06,"h":63.105,"l":63.045,"n":90,"o":63.095,"t":"2026-10-19T17:20:00Z","v":4510,"vw":63.083894},{"c":63.09,"h":63.135,"l":63.04,"n":166,"o":63.07,"t":"2026-10-19T17:25:00Z","v":25502,"vw":63.089092},{"c":63.0857,"h":63.105,"l":63.08,"n":111,"o":63.09,"t":"2026-10-19T17:30:00Z","v":6981,"vw":63.094895},{"c":63.085,"h":63.085,"l":63.04,"n":127,"o":63.075,"t":"2026-10-19T17:35:00Z","v":4252,"vw":63.066939},{"c":63.12,"h":63.15,"l":63.05,"n":336,"o":63.085,"t":"2026-10-19T17:40:00Z","v":14144,"vw":63.110774},{"c":63.01,"h":63.08,"l":62.99,"n":297,"o":63.065,"t":"2026-10-19T17:45:00Z","v":19392,"vw":63.033041},{"c":63.01,"h":63.05,"l":63,"n":178,"o":63.015,"t":"2026-10-19T17:50:00Z","v":8938,"vw":63.022442},{"c":63.08,"h":63.08,"l":62.975,"n":553,"o":63.02,"t":"2026-10-19T17:55:00Z","v":34360,"vw":63.021234},{"c":63.02,"h":63.095,"l":62.99,"n":175,"o":63.095,"t":"2026-10-19T18:00:00Z","v":7521,"vw":63.036389},{"c":63.02,"h":63.03,"l":62.99,"n":95,"o":63.03,"t":"2026-10-19T18:05:00Z","v":2930,"vw":63.014156},{"c":63.0304,"h":63.05,"l":63.02,"n":71,"o":63.0305,"t":"2026-10-19T18:10:00Z","v":4072,"vw":63.035213},{"c":63.04,"h":63.05,"l":63.035,"n":58,"o":63.04,"t":"2026-10-19T18:15:00Z","v":2794,"vw":63.043498},{"c":62.98,"h":63.03,"l":62.98,"n":39,"o":63.03,"t":"2026-10-19T18:20:00Z","v":1633,"vw":63.01875},{"c":62.945,"h":62.96,"l":62.895,"n":129,"o":62.96,"t":"2026-10-19T18:25:00Z","v":11851,"vw":62.929069},{"c":62.96,"h":62.975,"l":62.92,"n":83,"o":62.945,"t":"2026-10-19T18:30:00Z","v":5633,"vw":62.948783},{"c":63.0099,"h":63.01,"l":62.9,"n":74,"o":62.9,"t":"2026-10-19T18:35:00Z","v":4079,"vw":62.975435},{"c":63.0575,"h":63.0575,"l":63,"n":64,"o":63,"t":"2026-10-19T18:40:00Z","v":9123,"vw":63.029664},{"c":63.07,"h":63.11,"l":63.07,"n":68,"o":63.11,"t":"2026-10-19T18:45:00Z","v":3589,"vw":63.090769},{"c":63.0599,"h":63.085,"l":63.0485,"n":49,"o":63.069,"t":"2026-10-19T18:50:00Z","v":5703,"vw":63.065299},{"c":63.06,"h":63.09,"l":63.06,"n":170,"o":63.06,"t":"2026-10-19T18:55:00Z","v":24936,"vw":63.083773},{"c":63.125,"h":63.125,"l":63.08,"n":82,"o":63.08,"t":"2026-10-19T19:00:00Z","v":4537,"vw":63.099702},{"c":63.0562,"h":63.15,"l":63.055,"n":102,"o":63.1401,"t":"2026-10-19T19:05:00Z","v":3841,"vw":63.079808},{"c":63.06,"h":63.07,"l":63.0457,"n":77,"o":63.06,"t":"2026-10-19T19:10:00Z","v":6155,"vw":63.058218},{"c":63.14,"h":63.14,"l":63.065,"n":121,"o":63.065,"t":"2026-10-19T19:15:00Z","v":11070,"vw":63.081612},{"c":63.205,"h":63.205,"l":63.09,"n":122,"o":63.135,"t":"2026-10-19T19:20:00Z","v":7877,"vw":63.143076},{"c":63.14,"h":63.225,"l":63.14,"n":74,"o":63.225,"t":"2026-10-19T19:25:00Z","v":2430,"vw":63.160829},{"c":63.155,"h":63.18,"l":63.1157,"n":152,"o":63.1223,"t":"2026-10-19T19:30:00Z","v":15564,"vw":63.155687},{"c":63.19,"h":63.2,"l":63.1693,"n":105,"o":63.175,"t":"2026-10-19T19:35:00Z","v":5091,"vw":63.185463},{"c":63.17,"h":63.215,"l":63.159,"n":119,"o":63.1601,"t":"2026-10-19T19:40:00Z","v":9393,"vw":63.174779},{"c":63.1,"h":63.1752,"l":63.095,"n":203,"o":63.17,"t":"2026-10-19T19:45:00Z","v":10201,"vw":63.124146},{"c":63.01,"h":63.05,"l":62.9398,"n":328,"o":63.05,"t":"2026-10-19T19:50:00Z","v":24214,"vw":62.969423},{"c":62.96,"h":63.03,"l":62.93,"n":513,"o":63.01,"t":"2026-10-19T19:55:00Z","v":33944,"vw":62.969081},{"c":62.96,"h":62.96,"l":62.96,"n":14,"o":62.96,"t":"2026-10-19T20:00:00Z","v":11817,"vw":62.96},{"c":63.01,"h":63.01,"l":63.01,"n":9,"o":63.01,"t":"2026-10-19T20:15:00Z","v":355,"vw":63.01},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-19T20:20:00Z","v":125,"vw":62.95},{"c":62.3475,"h":62.3475,"l":62.3475,"n":1,"o":62.3475,"t":"2026-10-19T21:15:00Z","v":361,"vw":62.3475},{"c":62.81,"h":62.95,"l":62.804,"n":11,"o":62.92,"t":"2026-10-19T21:35:00Z","v":670,"vw":62.869},{"c":62.96,"h":62.96,"l":62.92,"n":8,"o":62.92,"t":"2026-10-19T22:20:00Z","v":960,"vw":62.945819},{"c":62.63,"h":62.75,"l":62.25,"n":19,"o":62.25,"t":"2026-10-20T08:00:00Z","v":1990,"vw":62.600642},{"c":62.26,"h":62.26,"l":62.26,"n":2,"o":62.26,"t":"2026-10-20T08:15:00Z","v":305,"vw":62.26},{"c":62.4,"h":62.4,"l":62.4,"n":4,"o":62.4,"t":"2026-10-20T10:45:00Z","v":252,"vw":62.4},{"c":62.05,"h":62.05,"l":62.05,"n":4,"o":62.05,"t":"2026-10-20T12:25:00Z","v":521,"vw":62.05},{"c":62.33,"h":62.33,"l":62.32,"n":3,"o":62.32,"t":"2026-10-20T12:40:00Z","v":322,"vw":62.32375},{"c":62.1182,"h":62.1182,"l":62.1182,"n":2,"o":62.1182,"t":"2026-10-20T13:25:00Z","v":189,"vw":62.1182},{"c":62.45,"h":62.61,"l":62.33,"n":379,"o":62.53,"t":"2026-10-20T13:30:00Z","v":25715,"vw":62.443235},{"c":62.4765,"h":62.55,"l":62.32,"n":399,"o":62.39,"t":"2026-10-20T13:35:00Z","v":15129,"vw":62.468011},{"c":62.23,"h":62.46,"l":62.2199,"n":299,"o":62.46,"t":"2026-10-20T13:40:00Z","v":12585,"vw":62.309015},{"c":62.6,"h":62.6,"l":62.21,"n":291,"o":62.21,"t":"2026-10-20T13:45:00Z","v":20329,"vw":62.324246},{"c":62.58,"h":62.6501,"l":62.49,"n":268,"o":62.56,"t":"2026-10-20T13:50:00Z","v":32091,"vw":62.543491},{"c":62.84,"h":62.84,"l":62.58,"n":190,"o":62.58,"t":"2026-10-20T13:55:00Z","v":12744,"vw":62.679707},{"c":62.815,"h":62.91,"l":62.78,"n":193,"o":62.805,"t":"2026-10-20T14:00:00Z","v":8838,"vw":62.857229},{"c":63.01,"h":63.03,"l":62.81,"n":275,"o":62.81,"t":"2026-10-20T14:05:00Z","v":12261,"vw":62.942514},{"c":63.06,"h":63.06,"l":62.95,"n":286,"o":63.04,"t":"2026-10-20T14:10:00Z","v":13720,"vw":63.007357},{"c":63.16,"h":63.19,"l":63.05,"n":265,"o":63.05,"t":"2026-10-20T14:15:00Z","v":15491,"vw":63.109027},{"c":63.22,"h":63.22,"l":63.13,"n":244,"o":63.145,"t":"2026-10-20T14:20:00Z","v":11735,"vw":63.156977},{"c":63.415,"h":63.425,"l":63.21,"n":406,"o":63.22,"t":"2026-10-20T14:25:00Z","v":18844,"vw":63.325193},{"c":63.34,"h":63.46,"l":63.3,"n":415,"o":63.415,"t":"2026-10-20T14:30:00Z","v":20951,"vw":63.382545},{"c":63.37,"h":63.39,"l":63.3098,"n":270,"o":63.345,"t":"2026-10-20T14:35:00Z","v":16439,"vw":63.356591},{"c":63.41,"h":63.475,"l":63.35,"n":311,"o":63.37,"t":"2026-10-20T14:40:00Z","v":16407,"vw":63.415484},{"c":63.3922,"h":63.48,"l":63.39,"n":295,"o":63.415,"t":"2026-10-20T14:45:00Z","v":20453,"vw":63.447399},{"c":63.51,"h":63.51,"l":63.38,"n":189,"o":63.39,"t":"2026-10-20T14:50:00Z","v":20297,"vw":63.449371},{"c":63.53,"h":63.575,"l":63.5,"n":344,"o":63.5,"t":"2026-10-20T14:55:00Z","v":39606,"vw":63.561075},{"c":63.46,"h":63.545,"l":63.46,"n":208,"o":63.53,"t":"2026-10-20T15:00:00Z","v":17521,"vw":63.499155},{"c":63.48,"h":63.51,"l":63.45,"n":190,"o":63.46,"t":"2026-10-20T15:05:00Z","v":12626,"vw":63.487047},{"c":63.25,"h":63.46,"l":63.115,"n":697,"o":63.46,"t":"2026-10-20T15:10:00Z","v":38233,"vw":63.267679},{"c":63.33,"h":63.37,"l":63.24,"n":293,"o":63.26,"t":"2026-10-20T15:15:00Z","v":11397,"vw":63.314128},{"c":63.2657,"h":63.325,"l":63.21,"n":241,"o":63.305,"t":"2026-10-20T15:20:00Z","v":11545,"vw":63.255475},{"c":63.23,"h":63.28,"l":63.225,"n":118,"o":63.27,"t":"2026-10-20T15:25:00Z","v":3873,"vw":63.253495},{"c":63.15,"h":63.24,"l":63.115,"n":259,"o":63.235,"t":"2026-10-20T15:30:00Z","v":25394,"vw":63.197113},{"c":63.11,"h":63.17,"l":63.09,"n":210,"o":63.17,"t":"2026-10-20T15:35:00Z","v":8630,"vw":63.12566},{"c":63.24,"h":63.29,"l":63.125,"n":144,"o":63.125,"t":"2026-10-20T15:40:00Z","v":6815,"vw":63.218166},{"c":63.26,"h":63.28,"l":63.16,"n":204,"o":63.24,"t":"2026-10-20T15:45:00Z","v":11984,"vw":63.235926},{"c":63.32,"h":63.32,"l":63.22,"n":132,"o":63.23,"t":"2026-10-20T15:50:00Z","v":6872,"vw":63.237621},{"c":63.325,"h":63.335,"l":63.27,"n":108,"o":63.33,"t":"2026-10-20T15:55:00Z","v":8825,"vw":63.301926},{"c":63.265,"h":63.34,"l":63.265,"n":111,"o":63.325,"t":"2026-10-20T16:00:00Z","v":5516,"vw":63.311513},{"c":63.29,"h":63.342,"l":63.26,"n":77,"o":63.26,"t":"2026-10-20T16:05:00Z","v":2622,"vw":63.312552},{"c":63.26,"h":63.285,"l":63.235,"n":157,"o":63.27,"t":"2026-10-20T16:10:00Z","v":7098,"vw":63.260711},{"c":63.17,"h":63.285,"l":63.17,"n":162,"o":63.27,"t":"2026-10-20T16:15:00Z","v":6456,"vw":63.222659},{"c":63.196,"h":63.23,"l":63.18,"n":72,"o":63.19,"t":"2026-10-20T16:20:00Z","v":2863,"vw":63.189818},{"c":63.2799,"h":63.295,"l":63.18,"n":138,"o":63.205,"t":"2026-10-20T16:25:00Z","v":6674,"vw":63.250075},{"c":63.3,"h":63.33,"l":63.26,"n":148,"o":63.28,"t":"2026-10-20T16:30:00Z","v":17653,"vw":63.300014},{"c":63.34,"h":63.37,"l":63.31,"n":95,"o":63.31,"t":"2026-10-20T16:35:00Z","v":5734,"vw":63.348379},{"c":63.31,"h":63.37,"l":63.28,"n":201,"o":63.32,"t":"2026-10-20T16:40:00Z","v":20318,"vw":63.338669},{"c":63.32,"h":63.34,"l":63.26,"n":72,"o":63.325,"t":"2026-10-20T16:45:00Z","v":4326,"vw":63.316621},{"c":63.17,"h":63.29,"l":63.16,"n":87,"o":63.29,"t":"2026-10-20T16:50:00Z","v":2399,"vw":63.203279},{"c":63.21,"h":63.24,"l":63.205,"n":36,"o":63.21,"t":"2026-10-20T16:55:00Z","v":1835,"vw":63.216341},{"c":63.2199,"h":63.26,"l":63.17,"n":218,"o":63.22,"t":"2026-10-20T17:00:00Z","v":14407,"vw":63.2273},{"c":63.215,"h":63.239,"l":63.205,"n":83,"o":63.225,"t":"2026-10-20T17:05:00Z","v":5244,"vw":63.221972},{"c":63.2499,"h":63.26,"l":63.195,"n":68,"o":63.195,"t":"2026-10-20T17:10:00Z","v":5824,"vw":63.238006},{"c":63.26,"h":63.29,"l":63.255,"n":67,"o":63.26,"t":"2026-10-20T17:15:00Z","v":3339,"vw":63.267803},{"c":63.335,"h":63.35,"l":63.3,"n":80,"o":63.3,"t":"2026-10-20T17:20:00Z","v":5652,"vw":63.336341},{"c":63.35,"h":63.36,"l":63.325,"n":68,"o":63.325,"t":"2026-10-20T17:25:00Z","v":3289,"vw":63.343688},{"c":63.33,"h":63.375,"l":63.33,"n":121,"o":63.345,"t":"2026-10-20T17:30:00Z","v":6360,"vw":63.351414},{"c":63.3561,"h":63.37,"l":63.3405,"n":82,"o":63.3405,"t":"2026-10-20T17:35:00Z","v":4652,"vw":63.350339},{"c":63.355,"h":63.375,"l":63.35,"n":68,"o":63.35,"t":"2026-10-20T17:40:00Z","v":2643,"vw":63.360386},{"c":63.35,"h":63.37,"l":63.35,"n":40,"o":63.365,"t":"2026-10-20T17:45:00Z","v":1625,"vw":63.358022},{"c":63.42,"h":63.425,"l":63.37,"n":449,"o":63.37,"t":"2026-10-20T17:50:00Z","v":9707,"vw":63.394442},{"c":63.38,"h":63.4,"l":63.365,"n":75,"o":63.4,"t":"2026-10-20T17:55:00Z","v":2821,"vw":63.381594},{"c":63.38,"h":63.41,"l":63.355,"n":125,"o":63.41,"t":"2026-10-20T18:00:00Z","v":8152,"vw":63.389545},{"c":63.39,"h":63.39,"l":63.355,"n":73,"o":63.355,"t":"2026-10-20T18:05:00Z","v":3059,"vw":63.375499},{"c":63.4,"h":63.4,"l":63.365,"n":78,"o":63.3899,"t":"2026-10-20T18:10:00Z","v":4995,"vw":63.388421},{"c":63.36,"h":63.405,"l":63.36,"n":72,"o":63.405,"t":"2026-10-20T18:15:00Z","v":6033,"vw":63.389209},{"c":63.325,"h":63.36,"l":63.325,"n":65,"o":63.36,"t":"2026-10-20T18:20:00Z","v":15742,"vw":63.339563},{"c":63.325,"h":63.34,"l":63.31,"n":90,"o":63.32,"t":"2026-10-20T18:25:00Z","v":4726,"vw":63.321721},{"c":63.245,"h":63.33,"l":63.245,"n":104,"o":63.325,"t":"2026-10-20T18:30:00Z","v":7691,"vw":63.297654},{"c":63.2237,"h":63.24,"l":63.21,"n":216,"o":63.225,"t":"2026-10-20T18:35:00Z","v":20925,"vw":63.221463},{"c":63.145,"h":63.25,"l":63.135,"n":205,"o":63.235,"t":"2026-10-20T18:40:00Z","v":15230,"vw":63.177694},{"c":63.22,"h":63.255,"l":63.15,"n":83,"o":63.15,"t":"2026-10-20T18:45:00Z","v":6367,"vw":63.219381},{"c":63.27,"h":63.27,"l":63.235,"n":57,"o":63.24,"t":"2026-10-20T18:50:00Z","v":5464,"vw":63.251055},{"c":63.26,"h":63.305,"l":63.26,"n":109,"o":63.275,"t":"2026-10-20T18:55:00Z","v":12936,"vw":63.276835},{"c":63.265,"h":63.295,"l":63.26,"n":89,"o":63.2614,"t":"2026-10-20T19:00:00Z","v":11594,"vw":63.27874},{"c":63.265,"h":63.29,"l":63.2601,"n":140,"o":63.27,"t":"2026-10-20T19:05:00Z","v":15444,"vw":63.275736},{"c":63.23,"h":63.265,"l":63.23,"n":101,"o":63.26,"t":"2026-10-20T19:10:00Z","v":7122,"vw":63.24728},{"c":63.24,"h":63.25,"l":63.225,"n":113,"o":63.225,"t":"2026-10-20T19:15:00Z","v":12580,"vw":63.238471},{"c":63.15,"h":63.235,"l":63.12,"n":155,"o":63.235,"t":"2026-10-20T19:20:00Z","v":14498,"vw":63.159059},{"c":63.145,"h":63.195,"l":63.145,"n":96,"o":63.155,"t":"2026-10-20T19:25:00Z","v":11070,"vw":63.169659},{"c":63.2,"h":63.23,"l":63.13,"n":133,"o":63.145,"t":"2026-10-20T19:30:00Z","v":9264,"vw":63.190564},{"c":63.135,"h":63.21,"l":63.12,"n":144,"o":63.21,"t":"2026-10-20T19:35:00Z","v":10081,"vw":63.152373},{"c":63.17,"h":63.2,"l":63.13,"n":206,"o":63.14,"t":"2026-10-20T19:40:00Z","v":15272,"vw":63.160734},{"c":63.17,"h":63.19,"l":63.16,"n":124,"o":63.17,"t":"2026-10-20T19:45:00Z","v":6448,"vw":63.177088},{"c":63.189,"h":63.195,"l":63.13,"n":302,"o":63.14,"t":"2026-10-20T19:50:00Z","v":23552,"vw":63.173767},{"c":63.07,"h":63.18,"l":63.06,"n":320,"o":63.18,"t":"2026-10-20T19:55:00Z","v":21039,"vw":63.136123},{"c":63.18,"h":63.19,"l":63.15,"n":35,"o":63.15,"t":"2026-10-20T20:00:00Z","v":8773,"vw":63.169247},{"c":63.75,"h":63.75,"l":63.75,"n":6,"o":63.75,"t":"2026-10-20T21:35:00Z","v":243,"vw":63.75},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-20T23:55:00Z","v":100,"vw":64.29},{"c":63.18,"h":63.18,"l":63.18,"n":7,"o":63.18,"t":"2026-10-21T08:00:00Z","v":320,"vw":63.18},{"c":63.9188,"h":63.9188,"l":63.9188,"n":1,"o":63.9188,"t":"2026-10-21T11:55:00Z","v":100,"vw":63.9188},{"c":63.8962,"h":63.8962,"l":63.8962,"n":1,"o":63.8962,"t":"2026-10-21T12:10:00Z","v":100,"vw":63.8962},{"c":63.9483,"h":63.9483,"l":63.9483,"n":1,"o":63.9483,"t":"2026-10-21T12:45:00Z","v":400,"vw":63.9483},{"c":63.72,"h":63.84,"l":63.6,"n":490,"o":63.77,"t":"2026-10-21T13:30:00Z","v":37427,"vw":63.758773},{"c":63.73,"h":63.755,"l":63.57,"n":667,"o":63.74,"t":"2026-10-21T13:35:00Z","v":30785,"vw":63.630089},{"c":63.6,"h":63.76,"l":63.45,"n":705,"o":63.72,"t":"2026-10-21T13:40:00Z","v":36127,"vw":63.623384},{"c":63.7883,"h":63.79,"l":63.52,"n":642,"o":63.6,"t":"2026-10-21T13:45:00Z","v":55818,"vw":63.617012},{"c":63.665,"h":63.77,"l":63.63,"n":514,"o":63.75,"t":"2026-10-21T13:50:00Z","v":26157,"vw":63.704636},{"c":63.76,"h":63.8,"l":63.67,"n":242,"o":63.7,"t":"2026-10-21T13:55:00Z","v":17377,"vw":63.727117},{"c":63.755,"h":63.855,"l":63.705,"n":317,"o":63.75,"t":"2026-10-21T14:00:00Z","v":14384,"vw":63.798959},{"c":63.69,"h":63.78,"l":63.645,"n":303,"o":63.75,"t":"2026-10-21T14:05:00Z","v":21448,"vw":63.693215},{"c":63.63,"h":63.7,"l":63.61,"n":262,"o":63.69,"t":"2026-10-21T14:10:00Z","v":13220,"vw":63.661143},{"c":63.64,"h":63.72,"l":63.585,"n":225,"o":63.655,"t":"2026-10-21T14:15:00Z","v":13639,"vw":63.67655},{"c":63.715,"h":63.73,"l":63.6,"n":367,"o":63.64,"t":"2026-10-21T14:20:00Z","v":18755,"vw":63.675848},{"c":63.705,"h":63.78,"l":63.7,"n":202,"o":63.71,"t":"2026-10-21T14:25:00Z","v":6643,"vw":63.729791},{"c":63.785,"h":63.825,"l":63.75,"n":239,"o":63.75,"t":"2026-10-21T14:30:00Z","v":9468,"vw":63.787493},{"c":63.61,"h":63.8,"l":63.61,"n":245,"o":63.79,"t":"2026-10-21T14:35:00Z","v":9199,"vw":63.742598},{"c":63.74,"h":63.77,"l":63.62,"n":149,"o":63.625,"t":"2026-10-21T14:40:00Z","v":4970,"vw":63.701324},{"c":63.805,"h":63.82,"l":63.73,"n":122,"o":63.745,"t":"2026-10-21T14:45:00Z","v":5228,"vw":63.773595},{"c":63.7625,"h":63.87,"l":63.7625,"n":150,"o":63.805,"t":"2026-10-21T14:50:00Z","v":4527,"vw":63.815409},{"c":63.81,"h":63.82,"l":63.745,"n":134,"o":63.76,"t":"2026-10-21T14:55:00Z","v":9668,"vw":63.77328},{"c":63.8,"h":63.8524,"l":63.765,"n":258,"o":63.82,"t":"2026-10-21T15:00:00Z","v":12955,"vw":63.811213},{"c":63.84,"h":63.86,"l":63.805,"n":122,"o":63.82,"t":"2026-10-21T15:05:00Z","v":5145,"vw":63.835858},{"c":63.92,"h":63.92,"l":63.85,"n":156,"o":63.85,"t":"2026-10-21T15:10:00Z","v":10914,"vw":63.887692},{"c":63.8,"h":63.915,"l":63.8,"n":115,"o":63.91,"t":"2026-10-21T15:15:00Z","v":7798,"vw":63.853656},{"c":63.845,"h":63.8544,"l":63.79,"n":82,"o":63.805,"t":"2026-10-21T15:20:00Z","v":2563,"vw":63.8251},{"c":63.945,"h":63.945,"l":63.83,"n":136,"o":63.835,"t":"2026-10-21T15:25:00Z","v":5989,"vw":63.881701},{"c":63.955,"h":63.975,"l":63.95,"n":88,"o":63.95,"t":"2026-10-21T15:30:00Z","v":3761,"vw":63.962835},{"c":64.0406,"h":64.06,"l":63.955,"n":146,"o":63.955,"t":"2026-10-21T15:35:00Z","v":5535,"vw":64.031594},{"c":64.0599,"h":64.06,"l":64.0257,"n":121,"o":64.03,"t":"2026-10-21T15:40:00Z","v":11907,"vw":64.048029},{"c":64.0797,"h":64.09,"l":64.065,"n":133,"o":64.08,"t":"2026-10-21T15:45:00Z","v":11120,"vw":64.083552},{"c":64.065,"h":64.105,"l":64.055,"n":134,"o":64.0943,"t":"2026-10-21T15:50:00Z","v":8508,"vw":64.075674},{"c":64.065,"h":64.085,"l":64.0535,"n":93,"o":64.055,"t":"2026-10-21T15:55:00Z","v":5128,"vw":64.061959},{"c":64.035,"h":64.045,"l":64.025,"n":95,"o":64.03,"t":"2026-10-21T16:00:00Z","v":2485,"vw":64.040704},{"c":64.025,"h":64.055,"l":64.0199,"n":146,"o":64.055,"t":"2026-10-21T16:05:00Z","v":4876,"vw":64.0367},{"c":64.025,"h":64.03,"l":64,"n":117,"o":64.025,"t":"2026-10-21T16:10:00Z","v":5471,"vw":64.014438},{"c":64.02,"h":64.03,"l":64,"n":111,"o":64.03,"t":"2026-10-21T16:15:00Z","v":4744,"vw":64.016808},{"c":64.015,"h":64.03,"l":64,"n":105,"o":64.02,"t":"2026-10-21T16:20:00Z","v":5800,"vw":64.014751},{"c":63.98,"h":64.005,"l":63.95,"n":70,"o":64.005,"t":"2026-10-21T16:25:00Z","v":1810,"vw":63.970929},{"c":63.975,"h":63.995,"l":63.9701,"n":99,"o":63.995,"t":"2026-10-21T16:30:00Z","v":5917,"vw":63.983652},{"c":64.18,"h":64.2,"l":63.975,"n":566,"o":63.98,"t":"2026-10-21T16:35:00Z","v":32713,"vw":64.034343},{"c":64.115,"h":64.22,"l":64.0699,"n":190,"o":64.2,"t":"2026-10-21T16:40:00Z","v":6793,"vw":64.123199},{"c":64.06,"h":64.109,"l":64.055,"n":116,"o":64.109,"t":"2026-10-21T16:45:00Z","v":4125,"vw":64.07547},{"c":64.105,"h":64.135,"l":64.075,"n":116,"o":64.075,"t":"2026-10-21T16:50:00Z","v":3304,"vw":64.098694},{"c":64.095,"h":64.125,"l":64.095,"n":108,"o":64.125,"t":"2026-10-21T16:55:00Z","v":3235,"vw":64.113361},{"c":64.1,"h":64.115,"l":64.07,"n":142,"o":64.09,"t":"2026-10-21T17:00:00Z","v":4164,"vw":64.093858},{"c":64.1199,"h":64.125,"l":64.0848,"n":229,"o":64.095,"t":"2026-10-21T17:05:00Z","v":10087,"vw":64.103065},{"c":64.11,"h":64.12,"l":64.0801,"n":146,"o":64.115,"t":"2026-10-21T17:10:00Z","v":6359,"vw":64.09409},{"c":64.13,"h":64.145,"l":64.104,"n":143,"o":64.104,"t":"2026-10-21T17:15:00Z","v":3718,"vw":64.133502},{"c":64.115,"h":64.145,"l":64.115,"n":132,"o":64.12,"t":"2026-10-21T17:20:00Z","v":3486,"vw":64.129445},{"c":64.105,"h":64.115,"l":64.09,"n":153,"o":64.115,"t":"2026-10-21T17:25:00Z","v":3518,"vw":64.100559},{"c":64.06,"h":64.1,"l":64.0351,"n":163,"o":64.1,"t":"2026-10-21T17:30:00Z","v":5534,"vw":64.073304},{"c":64.05,"h":64.08,"l":64.05,"n":162,"o":64.065,"t":"2026-10-21T17:35:00Z","v":6816,"vw":64.06759},{"c":64.085,"h":64.085,"l":64.055,"n":117,"o":64.055,"t":"2026-10-21T17:40:00Z","v":3880,"vw":64.07418},{"c":64.035,"h":64.07,"l":64.035,"n":113,"o":64.07,"t":"2026-10-21T17:45:00Z","v":3466,"vw":64.049618},{"c":64.065,"h":64.065,"l":64.03,"n":475,"o":64.035,"t":"2026-10-21T17:50:00Z","v":4808,"vw":64.05083},{"c":64.03,"h":64.06,"l":64.03,"n":124,"o":64.06,"t":"2026-10-21T17:55:00Z","v":5085,"vw":64.041921},{"c":64.04,"h":64.045,"l":64.02,"n":109,"o":64.035,"t":"2026-10-21T18:00:00Z","v":3688,"vw":64.028823},{"c":64.035,"h":64.045,"l":64.02,"n":88,"o":64.03,"t":"2026-10-21T18:05:00Z","v":3351,"vw":64.03176},{"c":64.06,"h":64.06,"l":64.03,"n":107,"o":64.045,"t":"2026-10-21T18:10:00Z","v":5874,"vw":64.045105},{"c":64.095,"h":64.095,"l":64.07,"n":146,"o":64.07,"t":"2026-10-21T18:15:00Z","v":28466,"vw":64.086166},{"c":64.075,"h":64.1,"l":64.075,"n":129,"o":64.1,"t":"2026-10-21T18:20:00Z","v":7053,"vw":64.089787},{"c":64.075,"h":64.075,"l":64.065,"n":127,"o":64.07,"t":"2026-10-21T18:25:00Z","v":4790,"vw":64.070706},{"c":64.095,"h":64.1076,"l":64.08,"n":115,"o":64.085,"t":"2026-10-21T18:30:00Z","v":7878,"vw":64.09491},{"c":64.115,"h":64.115,"l":64.0883,"n":109,"o":64.115,"t":"2026-10-21T18:35:00Z","v":4481,"vw":64.102001},{"c":64.1,"h":64.125,"l":64.1,"n":109,"o":64.12,"t":"2026-10-21T18:40:00Z","v":4713,"vw":64.116161},{"c":63.96,"h":64.1157,"l":63.96,"n":223,"o":64.115,"t":"2026-10-21T18:45:00Z","v":11256,"vw":64.040211},{"c":63.97,"h":63.975,"l":63.88,"n":194,"o":63.95,"t":"2026-10-21T18:50:00Z","v":8598,"vw":63.942882},{"c":63.81,"h":64,"l":63.79,"n":155,"o":63.99,"t":"2026-10-21T18:55:00Z","v":4027,"vw":63.859791},{"c":63.74,"h":63.805,"l":63.64,"n":326,"o":63.78,"t":"2026-10-21T19:00:00Z","v":27197,"vw":63.728679},{"c":63.76,"h":63.82,"l":63.69,"n":204,"o":63.73,"t":"2026-10-21T19:05:00Z","v":10863,"vw":63.753412},{"c":63.755,"h":63.765,"l":63.67,"n":153,"o":63.745,"t":"2026-10-21T19:10:00Z","v":5727,"vw":63.747298},{"c":63.87,"h":63.89,"l":63.775,"n":288,"o":63.775,"t":"2026-10-21T19:15:00Z","v":17336,"vw":63.828723},{"c":63.89,"h":63.9,"l":63.84,"n":227,"o":63.86,"t":"2026-10-21T19:20:00Z","v":8487,"vw":63.864416},{"c":64.01,"h":64.01,"l":63.9,"n":191,"o":63.915,"t":"2026-10-21T19:25:00Z","v":10753,"vw":63.948403},{"c":64.01,"h":64.03,"l":63.97,"n":145,"o":64.005,"t":"2026-10-21T19:30:00Z","v":5509,"vw":64.000077},{"c":64.02,"h":64.02,"l":64,"n":188,"o":64.01,"t":"2026-10-21T19:35:00Z","v":8564,"vw":64.008056},{"c":64.005,"h":64.0201,"l":63.96,"n":209,"o":64.02,"t":"2026-10-21T19:40:00Z","v":10509,"vw":63.998086},{"c":64.1,"h":64.12,"l":64.025,"n":223,"o":64.035,"t":"2026-10-21T19:45:00Z","v":13544,"vw":64.074314},{"c":64.04,"h":64.1,"l":64.015,"n":280,"o":64.1,"t":"2026-10-21T19:50:00Z","v":19657,"vw":64.047864},{"c":63.99,"h":64.055,"l":63.98,"n":291,"o":64.0499,"t":"2026-10-21T19:55:00Z","v":129223,"vw":64.045997},{"c":64,"h":64,"l":64,"n":14,"o":64,"t":"2026-10-21T20:00:00Z","v":7185,"vw":64},{"c":63.9,"h":63.93,"l":63.9,"n":6,"o":63.93,"t":"2026-10-21T22:15:00Z","v":1090,"vw":63.909358},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-21T23:25:00Z","v":400,"vw":65},{"c":63.17,"h":63.18,"l":63.02,"n":20,"o":63.02,"t":"2026-10-22T08:00:00Z","v":1341,"vw":63.157998},{"c":62.75,"h":62.75,"l":62.75,"n":24,"o":62.75,"t":"2026-10-22T11:00:00Z","v":3518,"vw":62.75},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-22T12:35:00Z","v":171,"vw":62.75},{"c":62.75,"h":62.75,"l":62.75,"n":5,"o":62.75,"t":"2026-10-22T12:55:00Z","v":1266,"vw":62.75},{"c":63.003,"h":63.003,"l":62.66,"n":579,"o":62.66,"t":"2026-10-22T13:30:00Z","v":40988,"vw":62.753707},{"c":62.96,"h":62.96,"l":62.83,"n":493,"o":62.92,"t":"2026-10-22T13:35:00Z","v":17365,"vw":62.869737},{"c":62.96,"h":62.98,"l":62.84,"n":395,"o":62.93,"t":"2026-10-22T13:40:00Z","v":24239,"vw":62.927538},{"c":62.89,"h":62.95,"l":62.75,"n":417,"o":62.95,"t":"2026-10-22T13:45:00Z","v":32199,"vw":62.846456},{"c":62.87,"h":62.87,"l":62.72,"n":348,"o":62.86,"t":"2026-10-22T13:50:00Z","v":15379,"vw":62.790889},{"c":62.9653,"h":63.02,"l":62.86,"n":300,"o":62.86,"t":"2026-10-22T13:55:00Z","v":16523,"vw":62.924471},{"c":62.97,"h":63.05,"l":62.92,"n":310,"o":62.94,"t":"2026-10-22T14:00:00Z","v":13520,"vw":62.991038},{"c":62.8,"h":62.93,"l":62.79,"n":243,"o":62.93,"t":"2026-10-22T14:05:00Z","v":10469,"vw":62.854766},{"c":62.69,"h":62.83,"l":62.6801,"n":271,"o":62.82,"t":"2026-10-22T14:10:00Z","v":15104,"vw":62.746985},{"c":62.71,"h":62.75,"l":62.61,"n":256,"o":62.685,"t":"2026-10-22T14:15:00Z","v":9655,"vw":62.672858},{"c":62.6,"h":62.71,"l":62.58,"n":301,"o":62.69,"t":"2026-10-22T14:20:00Z","v":11805,"vw":62.641495},{"c":62.49,"h":62.62,"l":62.46,"n":216,"o":62.59,"t":"2026-10-22T14:25:00Z","v":8612,"vw":62.556691},{"c":62.391,"h":62.5,"l":62.37,"n":609,"o":62.5,"t":"2026-10-22T14:30:00Z","v":51085,"vw":62.409097},{"c":62.35,"h":62.41,"l":62.325,"n":278,"o":62.41,"t":"2026-10-22T14:35:00Z","v":13563,"vw":62.352559},{"c":62.425,"h":62.5,"l":62.38,"n":239,"o":62.38,"t":"2026-10-22T14:40:00Z","v":10444,"vw":62.446807},{"c":62.38,"h":62.44,"l":62.335,"n":245,"o":62.42,"t":"2026-10-22T14:45:00Z","v":9453,"vw":62.372039},{"c":62.395,"h":62.4,"l":62.33,"n":203,"o":62.38,"t":"2026-10-22T14:50:00Z","v":8750,"vw":62.365932},{"c":62.5,"h":62.5,"l":62.31,"n":231,"o":62.42,"t":"2026-10-22T14:55:00Z","v":7381,"vw":62.39601},{"c":62.4,"h":62.52,"l":62.38,"n":260,"o":62.48,"t":"2026-10-22T15:00:00Z","v":12807,"vw":62.438274},{"c":62.3558,"h":62.395,"l":62.315,"n":134,"o":62.375,"t":"2026-10-22T15:05:00Z","v":4166,"vw":62.373309},{"c":62.28,"h":62.36,"l":62.255,"n":336,"o":62.35,"t":"2026-10-22T15:10:00Z","v":18805,"vw":62.295916},{"c":62.44,"h":62.475,"l":62.3,"n":201,"o":62.3,"t":"2026-10-22T15:15:00Z","v":11145,"vw":62.375229},{"c":62.56,"h":62.56,"l":62.45,"n":199,"o":62.45,"t":"2026-10-22T15:20:00Z","v":8998,"vw":62.521515},{"c":62.415,"h":62.5801,"l":62.4,"n":189,"o":62.58,"t":"2026-10-22T15:25:00Z","v":6840,"vw":62.499806},{"c":62.408,"h":62.43,"l":62.3509,"n":230,"o":62.41,"t":"2026-10-22T15:30:00Z","v":12502,"vw":62.388088},{"c":62.385,"h":62.47,"l":62.385,"n":186,"o":62.4025,"t":"2026-10-22T15:35:00Z","v":6380,"vw":62.42715},{"c":62.365,"h":62.43,"l":62.28,"n":465,"o":62.385,"t":"2026-10-22T15:40:00Z","v":22088,"vw":62.32076},{"c":62.375,"h":62.42,"l":62.365,"n":123,"o":62.37,"t":"2026-10-22T15:45:00Z","v":2530,"vw":62.390393},{"c":62.465,"h":62.513,"l":62.41,"n":221,"o":62.41,"t":"2026-10-22T15:50:00Z","v":10185,"vw":62.47568},{"c":62.545,"h":62.55,"l":62.52,"n":133,"o":62.52,"t":"2026-10-22T15:55:00Z","v":3357,"vw":62.535516},{"c":62.54,"h":62.62,"l":62.5099,"n":223,"o":62.57,"t":"2026-10-22T16:00:00Z","v":13594,"vw":62.564582},{"c":62.5899,"h":62.5899,"l":62.47,"n":160,"o":62.49,"t":"2026-10-22T16:05:00Z","v":7905,"vw":62.49791},{"c":62.55,"h":62.59,"l":62.54,"n":195,"o":62.58,"t":"2026-10-22T16:10:00Z","v":15243,"vw":62.566102},{"c":62.59,"h":62.605,"l":62.56,"n":181,"o":62.56,"t":"2026-10-22T16:15:00Z","v":6419,"vw":62.581427},{"c":62.575,"h":62.635,"l":62.57,"n":197,"o":62.59,"t":"2026-10-22T16:20:00Z","v":12996,"vw":62.60735},{"c":62.525,"h":62.6063,"l":62.52,"n":145,"o":62.57,"t":"2026-10-22T16:25:00Z","v":7188,"vw":62.56955},{"c":62.395,"h":62.49,"l":62.39,"n":180,"o":62.48,"t":"2026-10-22T16:30:00Z","v":6109,"vw":62.459244},{"c":62.345,"h":62.43,"l":62.34,"n":134,"o":62.4,"t":"2026-10-22T16:35:00Z","v":4674,"vw":62.384271},{"c":62.25,"h":62.3325,"l":62.25,"n":259,"o":62.33,"t":"2026-10-22T16:40:00Z","v":79713,"vw":62.253812},{"c":62.09,"h":62.26,"l":62.08,"n":688,"o":62.255,"t":"2026-10-22T16:45:00Z","v":259169,"vw":62.236395},{"c":62.13,"h":62.13,"l":62.04,"n":342,"o":62.06,"t":"2026-10-22T16:50:00Z","v":22158,"vw":62.081989},{"c":62.245,"h":62.255,"l":62.18,"n":182,"o":62.18,"t":"2026-10-22T16:55:00Z","v":5618,"vw":62.221466},{"c":62.07,"h":62.24,"l":62.06,"n":287,"o":62.24,"t":"2026-10-22T17:00:00Z","v":27505,"vw":62.209469},{"c":62.12,"h":62.13,"l":62.09,"n":173,"o":62.09,"t":"2026-10-22T17:05:00Z","v":11696,"vw":62.105704},{"c":62.155,"h":62.1557,"l":62.095,"n":199,"o":62.095,"t":"2026-10-22T17:10:00Z","v":15222,"vw":62.128246},{"c":62.21,"h":62.24,"l":62.11,"n":354,"o":62.175,"t":"2026-10-22T17:15:00Z","v":16845,"vw":62.184115},{"c":62.2,"h":62.235,"l":62.155,"n":165,"o":62.19,"t":"2026-10-22T17:20:00Z","v":7480,"vw":62.206742},{"c":62.16,"h":62.19,"l":62.12,"n":111,"o":62.19,"t":"2026-10-22T17:25:00Z","v":4389,"vw":62.153114},{"c":62.265,"h":62.265,"l":62.16,"n":200,"o":62.17,"t":"2026-10-22T17:30:00Z","v":13489,"vw":62.185644},{"c":62.225,"h":62.26,"l":62.18,"n":150,"o":62.26,"t":"2026-10-22T17:35:00Z","v":6744,"vw":62.211383},{"c":62.27,"h":62.27,"l":62.19,"n":128,"o":62.21,"t":"2026-10-22T17:40:00Z","v":6676,"vw":62.226353},{"c":62.1965,"h":62.2612,"l":62.19,"n":109,"o":62.2612,"t":"2026-10-22T17:45:00Z","v":40278,"vw":62.200722},{"c":62.12,"h":62.155,"l":62.12,"n":166,"o":62.15,"t":"2026-10-22T17:50:00Z","v":7242,"vw":62.141471},{"c":62.095,"h":62.16,"l":62.0708,"n":123,"o":62.15,"t":"2026-10-22T17:55:00Z","v":4998,"vw":62.115432},{"c":61.95,"h":62.06,"l":61.92,"n":329,"o":62.05,"t":"2026-10-22T18:00:00Z","v":15986,"vw":61.988463},{"c":62.06,"h":62.07,"l":61.93,"n":161,"o":61.955,"t":"2026-10-22T18:05:00Z","v":11154,"vw":61.968836},{"c":62.06,"h":62.12,"l":62.05,"n":149,"o":62.05,"t":"2026-10-22T18:10:00Z","v":5767,"vw":62.085197},{"c":62.16,"h":62.16,"l":62.02,"n":134,"o":62.04,"t":"2026-10-22T18:15:00Z","v":4542,"vw":62.071643},{"c":62.13,"h":62.21,"l":62.13,"n":198,"o":62.175,"t":"2026-10-22T18:20:00Z","v":10997,"vw":62.178221},{"c":62.02,"h":62.11,"l":62,"n":89,"o":62.095,"t":"2026-10-22T18:25:00Z","v":3436,"vw":62.04225},{"c":61.95,"h":61.98,"l":61.95,"n":132,"o":61.95,"t":"2026-10-22T18:30:00Z","v":17302,"vw":61.966954},{"c":61.98,"h":61.995,"l":61.945,"n":141,"o":61.9501,"t":"2026-10-22T18:35:00Z","v":7158,"vw":61.969116},{"c":62.01,"h":62.01,"l":61.94,"n":103,"o":61.97,"t":"2026-10-22T18:40:00Z","v":5024,"vw":61.965627},{"c":61.955,"h":62.03,"l":61.95,"n":163,"o":62.03,"t":"2026-10-22T18:45:00Z","v":12805,"vw":61.996589},{"c":61.94,"h":61.9695,"l":61.92,"n":132,"o":61.9501,"t":"2026-10-22T18:50:00Z","v":8364,"vw":61.951813},{"c":61.91,"h":61.97,"l":61.91,"n":158,"o":61.95,"t":"2026-10-22T18:55:00Z","v":5703,"vw":61.948612},{"c":61.92,"h":61.92,"l":61.84,"n":221,"o":61.9,"t":"2026-10-22T19:00:00Z","v":13784,"vw":61.864397},{"c":61.93,"h":61.94,"l":61.9,"n":197,"o":61.939,"t":"2026-10-22T19:05:00Z","v":15749,"vw":61.924506},{"c":62,"h":62.035,"l":61.91,"n":231,"o":61.92,"t":"2026-10-22T19:10:00Z","v":19080,"vw":61.988191},{"c":62.03,"h":62.04,"l":61.98,"n":249,"o":61.995,"t":"2026-10-22T19:15:00Z","v":11108,"vw":62.007979},{"c":62.06,"h":62.075,"l":62,"n":271,"o":62.005,"t":"2026-10-22T19:20:00Z","v":15222,"vw":62.03847},{"c":62.13,"h":62.13,"l":62.06,"n":200,"o":62.06,"t":"2026-10-22T19:25:00Z","v":11271,"vw":62.091581},{"c":61.97,"h":62.14,"l":61.97,"n":288,"o":62.13,"t":"2026-10-22T19:30:00Z","v":21439,"vw":62.039089},{"c":61.895,"h":61.995,"l":61.895,"n":248,"o":61.96,"t":"2026-10-22T19:35:00Z","v":17079,"vw":61.934147},{"c":61.89,"h":61.91,"l":61.86,"n":311,"o":61.89,"t":"2026-10-22T19:40:00Z","v":17589,"vw":61.887786},{"c":61.9,"h":61.92,"l":61.8,"n":740,"o":61.89,"t":"2026-10-22T19:45:00Z","v":57971,"vw":61.851425},{"c":62.095,"h":62.095,"l":61.89,"n":1019,"o":61.9,"t":"2026-10-22T19:50:00Z","v":90604,"vw":62.031456},{"c":62.07,"h":62.115,"l":62.035,"n":930,"o":62.095,"t":"2026-10-22T19:55:00Z","v":99023,"vw":62.069763},{"c":62.5,"h":62.5,"l":62.07,"n":13,"o":62.07,"t":"2026-10-22T20:00:00Z","v":12977,"vw":62.074775},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-22T20:10:00Z","v":200,"vw":62.31},{"c":62.17,"h":62.17,"l":62.17,"n":2,"o":62.17,"t":"2026-10-22T20:40:00Z","v":815,"vw":62.17},{"c":62.17,"h":62.17,"l":62.17,"n":1,"o":62.17,"t":"2026-10-22T20:45:00Z","v":800,"vw":62.17},{"c":62.2,"h":62.2,"l":62.2,"n":5,"o":62.2,"t":"2026-10-22T22:40:00Z","v":276,"vw":62.2},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-23T11:30:00Z","v":100,"vw":62.25},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-23T12:25:00Z","v":175,"vw":62.25},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-23T13:10:00Z","v":1000,"vw":62},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-23T13:25:00Z","v":130,"vw":62.01},{"c":62.04,"h":62.12,"l":61.9135,"n":488,"o":62,"t":"2026-10-23T13:30:00Z","v":33579,"vw":62.018502},{"c":61.965,"h":62.04,"l":61.86,"n":416,"o":62.02,"t":"2026-10-23T13:35:00Z","v":41232,"vw":61.984782},{"c":62.11,"h":62.13,"l":61.945,"n":315,"o":61.95,"t":"2026-10-23T13:40:00Z","v":16779,"vw":62.072196},{"c":62.19,"h":62.21,"l":62.05,"n":440,"o":62.1,"t":"2026-10-23T13:45:00Z","v":26538,"vw":62.112346},{"c":62.1899,"h":62.27,"l":62.09,"n":325,"o":62.19,"t":"2026-10-23T13:50:00Z","v":19643,"vw":62.190185},{"c":62.315,"h":62.315,"l":62.125,"n":191,"o":62.15,"t":"2026-10-23T13:55:00Z","v":439608,"vw":62.20437},{"c":62.33,"h":62.43,"l":62.26,"n":522,"o":62.315,"t":"2026-10-23T14:00:00Z","v":176634,"vw":62.36125},{"c":62.29,"h":62.33,"l":62.24,"n":295,"o":62.33,"t":"2026-10-23T14:05:00Z","v":160467,"vw":62.298958},{"c":62.24,"h":62.29,"l":62.16,"n":566,"o":62.28,"t":"2026-10-23T14:10:00Z","v":190680,"vw":62.241518},{"c":62.03,"h":62.25,"l":62,"n":645,"o":62.24,"t":"2026-10-23T14:15:00Z","v":181880,"vw":62.077887},{"c":62.065,"h":62.1577,"l":62.02,"n":561,"o":62.02,"t":"2026-10-23T14:20:00Z","v":59161,"vw":62.104344},{"c":62.1,"h":62.11,"l":61.94,"n":583,"o":62.06,"t":"2026-10-23T14:25:00Z","v":59466,"vw":62.018974},{"c":62.135,"h":62.22,"l":62.08,"n":469,"o":62.09,"t":"2026-10-23T14:30:00Z","v":145898,"vw":62.15687},{"c":62.3299,"h":62.33,"l":62.115,"n":454,"o":62.13,"t":"2026-10-23T14:35:00Z","v":50839,"vw":62.186124},{"c":62.41,"h":62.415,"l":62.33,"n":508,"o":62.33,"t":"2026-10-23T14:40:00Z","v":404750,"vw":62.375303},{"c":62.44,"h":62.475,"l":62.345,"n":1115,"o":62.405,"t":"2026-10-23T14:45:00Z","v":219064,"vw":62.414046},{"c":62.465,"h":62.525,"l":62.43,"n":469,"o":62.44,"t":"2026-10-23T14:50:00Z","v":124130,"vw":62.470264},{"c":62.49,"h":62.51,"l":62.43,"n":790,"o":62.465,"t":"2026-10-23T14:55:00Z","v":142085,"vw":62.465389},{"c":62.4,"h":62.49,"l":62.365,"n":379,"o":62.49,"t":"2026-10-23T15:00:00Z","v":29264,"vw":62.4291},{"c":62.355,"h":62.49,"l":62.355,"n":261,"o":62.4,"t":"2026-10-23T15:05:00Z","v":18988,"vw":62.43648},{"c":62.36,"h":62.43,"l":62.33,"n":464,"o":62.34,"t":"2026-10-23T15:10:00Z","v":51255,"vw":62.382785},{"c":62.42,"h":62.46,"l":62.35,"n":381,"o":62.35,"t":"2026-10-23T15:15:00Z","v":42455,"vw":62.409644},{"c":62.43,"h":62.43,"l":62.345,"n":403,"o":62.425,"t":"2026-10-23T15:20:00Z","v":37997,"vw":62.387754},{"c":62.4786,"h":62.5075,"l":62.41,"n":326,"o":62.43,"t":"2026-10-23T15:25:00Z","v":55373,"vw":62.463794},{"c":62.55,"h":62.55,"l":62.45,"n":310,"o":62.475,"t":"2026-10-23T15:30:00Z","v":36844,"vw":62.498391},{"c":62.47,"h":62.55,"l":62.425,"n":256,"o":62.55,"t":"2026-10-23T15:35:00Z","v":35100,"vw":62.480915},{"c":62.41,"h":62.48,"l":62.39,"n":317,"o":62.46,"t":"2026-10-23T15:40:00Z","v":36510,"vw":62.433207},{"c":62.48,"h":62.4825,"l":62.39,"n":174,"o":62.42,"t":"2026-10-23T15:45:00Z","v":19604,"vw":62.44673},{"c":62.475,"h":62.5257,"l":62.45,"n":301,"o":62.48,"t":"2026-10-23T15:50:00Z","v":43307,"vw":62.479871},{"c":62.53,"h":62.53,"l":62.46,"n":174,"o":62.48,"t":"2026-10-23T15:55:00Z","v":18335,"vw":62.495312},{"c":62.53,"h":62.58,"l":62.505,"n":211,"o":62.535,"t":"2026-10-23T16:00:00Z","v":24003,"vw":62.534696},{"c":62.52,"h":62.545,"l":62.505,"n":420,"o":62.525,"t":"2026-10-23T16:05:00Z","v":72846,"vw":62.52725},{"c":62.425,"h":62.52,"l":62.425,"n":266,"o":62.51,"t":"2026-10-23T16:10:00Z","v":26255,"vw":62.493259},{"c":62.435,"h":62.51,"l":62.415,"n":222,"o":62.43,"t":"2026-10-23T16:15:00Z","v":22129,"vw":62.447147},{"c":62.355,"h":62.45,"l":62.34,"n":217,"o":62.44,"t":"2026-10-23T16:20:00Z","v":22425,"vw":62.398045},{"c":62.355,"h":62.38,"l":62.345,"n":211,"o":62.365,"t":"2026-10-23T16:25:00Z","v":16998,"vw":62.363578},{"c":62.44,"h":62.455,"l":62.355,"n":182,"o":62.36,"t":"2026-10-23T16:30:00Z","v":16080,"vw":62.397336},{"c":62.44,"h":62.49,"l":62.375,"n":262,"o":62.46,"t":"2026-10-23T16:35:00Z","v":21213,"vw":62.423618},{"c":62.49,"h":62.49,"l":62.44,"n":128,"o":62.455,"t":"2026-10-23T16:40:00Z","v":12159,"vw":62.46914},{"c":62.48,"h":62.52,"l":62.465,"n":157,"o":62.495,"t":"2026-10-23T16:45:00Z","v":16062,"vw":62.497629},{"c":62.36,"h":62.51,"l":62.35,"n":195,"o":62.505,"t":"2026-10-23T16:50:00Z","v":32310,"vw":62.436976},{"c":62.36,"h":62.395,"l":62.35,"n":202,"o":62.37,"t":"2026-10-23T16:55:00Z","v":21541,"vw":62.371835},{"c":62.38,"h":62.39,"l":62.36,"n":189,"o":62.37,"t":"2026-10-23T17:00:00Z","v":17484,"vw":62.371629},{"c":62.31,"h":62.38,"l":62.295,"n":285,"o":62.365,"t":"2026-10-23T17:05:00Z","v":25419,"vw":62.349867},{"c":62.29,"h":62.315,"l":62.26,"n":242,"o":62.315,"t":"2026-10-23T17:10:00Z","v":23437,"vw":62.284604},{"c":62.36,"h":62.36,"l":62.24,"n":290,"o":62.3,"t":"2026-10-23T17:15:00Z","v":33489,"vw":62.274944},{"c":62.25,"h":62.36,"l":62.25,"n":220,"o":62.34,"t":"2026-10-23T17:20:00Z","v":23067,"vw":62.315026},{"c":62.26,"h":62.28,"l":62.245,"n":237,"o":62.255,"t":"2026-10-23T17:25:00Z","v":22768,"vw":62.265825}],"history":[{"c":37.65,"h":37.7387,"l":37.3701,"n":2270,"o":37.64,"t":"2024-10-21T04:00:00Z","v":229873,"vw":37.54909},{"c":37.54,"h":37.64,"l":37.39,"n":2971,"o":37.41,"t":"2024-10-22T04:00:00Z","v":229770,"vw":37.509359},{"c":37.01,"h":37.46,"l":36.8401,"n":2580,"o":37.37,"t":"2024-10-23T04:00:00Z","v":305536,"vw":37.128993},{"c":37.31,"h":37.32,"l":37.07,"n":1999,"o":37.16,"t":"2024-10-24T04:00:00Z","v":223675,"vw":37.218261},{"c":37.36,"h":37.77,"l":37.31,"n":2399,"o":37.48,"t":"2024-10-25T04:00:00Z","v":208634,"vw":37.527248},{"c":37.44,"h":37.739,"l":37.44,"n":2450,"o":37.71,"t":"2024-10-28T04:00:00Z","v":235852,"vw":37.550954},{"c":37.82,"h":37.87,"l":37.44,"n":2881,"o":37.55,"t":"2024-10-29T04:00:00Z","v":328555,"vw":37.72433},{"c":37.48,"h":37.84,"l":37.45,"n":2651,"o":37.68,"t":"2024-10-30T04:00:00Z","v":181263,"vw":37.649617},{"c":36.57,"h":37.1,"l":36.5201,"n":5214,"o":37.1,"t":"2024-10-31T04:00:00Z","v":601691,"vw":36.827229},{"c":36.93,"h":37.156,"l":36.7,"n":2532,"o":36.83,"t":"2024-11-01T04:00:00Z","v":283758,"vw":36.95001},{"c":36.93,"h":37.1799,"l":36.7863,"n":2195,"o":36.9,"t":"2024-11-04T05:00:00Z","v":189838,"vw":36.990552},{"c":37.42,"h":37.4358,"l":37.14,"n":1787,"o":37.14,"t":"2024-11-05T05:00:00Z","v":222665,"vw":37.284332},{"c":38.26,"h":38.31,"l":37.7287,"n":3724,"o":37.9,"t":"2024-11-06T05:00:00Z","v":456787,"vw":38.079507},{"c":39.09,"h":39.16,"l":38.6799,"n":4566,"o":38.69,"t":"2024-11-07T05:00:00Z","v":476661,"vw":38.936078},{"c":38.77,"h":38.83,"l":38.65,"n":4153,"o":38.79,"t":"2024-11-08T05:00:00Z","v":386718,"vw":38.740933},{"c":38.95,"h":39,"l":38.73,"n":3459,"o":38.93,"t":"2024-11-11T05:00:00Z","v":329099,"vw":38.867151},{"c":38.77,"h":38.9221,"l":38.54,"n":4233,"o":38.81,"t":"2024-11-12T05:00:00Z","v":1522160,"vw":38.749383},{"c":38.75,"h":38.96,"l":38.63,"n":2868,"o":38.78,"t":"2024-11-13T05:00:00Z","v":282008,"vw":38.800747},{"c":38.37,"h":38.81,"l":38.29,"n":2970,"o":38.77,"t":"2024-11-14T05:00:00Z","v":292990,"vw":38.497736},{"c":37.73,"h":38.12,"l":37.59,"n":3614,"o":38.02,"t":"2024-11-15T05:00:00Z","v":513231,"vw":37.719011},{"c":37.88,"h":38.02,"l":37.6901,"n":3171,"o":37.89,"t":"2024-11-18T05:00:00Z","v":289331,"vw":37.8894},{"c":38.15,"h":38.17,"l":37.53,"n":2810,"o":37.54,"t":"2024-11-19T05:00:00Z","v":290034,"vw":37.936097},{"c":38.19,"h":38.2,"l":37.76,"n":3126,"o":38.2,"t":"2024-11-20T05:00:00Z","v":487024,"vw":37.98114},{"c":38.5,"h":38.668,"l":38.1,"n":3060,"o":38.43,"t":"2024-11-21T05:00:00Z","v":440864,"vw":38.480394},{"c":38.69,"h":38.74,"l":38.38,"n":3111,"o":38.465,"t":"2024-11-22T05:00:00Z","v":399628,"vw":38.615647},{"c":38.84,"h":39.1696,"l":38.71,"n":3173,"o":39,"t":"2024-11-25T05:00:00Z","v":290149,"vw":38.916622},{"c":38.92,"h":39.0625,"l":38.8052,"n":3031,"o":38.89,"t":"2024-11-26T05:00:00Z","v":354920,"vw":38.922049},{"c":38.58,"h":38.95,"l":38.3344,"n":3174,"o":38.94,"t":"2024-11-27T05:00:00Z","v":326688,"vw":38.5561},{"c":38.82,"h":38.8289,"l":38.46,"n":1673,"o":38.46,"t":"2024-11-29T05:00:00Z","v":148429,"vw":38.703896},{"c":39.12,"h":39.1974,"l":38.85,"n":3505,"o":38.93,"t":"2024-12-02T05:00:00Z","v":290535,"vw":39.076241},{"c":39.15,"h":39.15,"l":38.82,"n":3215,"o":38.82,"t":"2024-12-03T05:00:00Z","v":323442,"vw":39.008979},{"c":39.87,"h":39.93,"l":39.526,"n":4932,"o":39.59,"t":"2024-12-04T05:00:00Z","v":501898,"vw":39.775444},{"c":39.73,"h":39.98,"l":39.685,"n":3425,"o":39.97,"t":"2024-12-05T05:00:00Z","v":379314,"vw":39.855135},{"c":40.26,"h":40.26,"l":39.81,"n":4355,"o":39.94,"t":"2024-12-06T05:00:00Z","v":441209,"vw":40.147461},{"c":40.25,"h":40.65,"l":40.11,"n":4728,"o":40.6,"t":"2024-12-09T05:00:00Z","v":444434,"vw":40.378727},{"c":39.79,"h":40.1028,"l":39.65,"n":4204,"o":39.92,"t":"2024-12-10T05:00:00Z","v":461823,"vw":39.928494},{"c":40.34,"h":40.38,"l":40.01,"n":4151,"o":40.1,"t":"2024-12-11T05:00:00Z","v":490632,"vw":40.265721},{"c":40.06,"h":40.2499,"l":40.025,"n":3656,"o":40.14,"t":"2024-12-12T05:00:00Z","v":435968,"vw":40.133194},{"c":40.14,"h":40.333,"l":39.8704,"n":3883,"o":40.23,"t":"2024-12-13T05:00:00Z","v":461516,"vw":40.068501},{"c":40.57,"h":40.6056,"l":40.16,"n":5635,"o":40.28,"t":"2024-12-16T05:00:00Z","v":594035,"vw":40.444616},{"c":40.5,"h":40.62,"l":40.36,"n":5231,"o":40.42,"t":"2024-12-17T05:00:00Z","v":549870,"vw":40.469783},{"c":39,"h":40.554,"l":38.88,"n":5827,"o":40.49,"t":"2024-12-18T05:00:00Z","v":598134,"vw":40.007063},{"c":38.97,"h":39.52,"l":38.92,"n":6154,"o":39.4,"t":"2024-12-19T05:00:00Z","v":793543,"vw":39.129246},{"c":39.25,"h":39.6699,"l":38.56,"n":4720,"o":38.68,"t":"2024-12-20T05:00:00Z","v":607315,"vw":39.361454},{"c":39.5,"h":39.5113,"l":38.99,"n":5232,"o":39.29,"t":"2024-12-23T05:00:00Z","v":612414,"vw":39.319726},{"c":39.95,"h":39.95,"l":39.54,"n":2493,"o":39.54,"t":"2024-12-24T05:00:00Z","v":202965,"vw":39.728976},{"c":39.93,"h":40.02,"l":39.68,"n":4873,"o":39.83,"t":"2024-12-26T05:00:00Z","v":505426,"vw":39.929509},{"c":39.41,"h":39.72,"l":39.0762,"n":4708,"o":39.72,"t":"2024-12-27T05:00:00Z","v":437845,"vw":39.327532},{"c":38.88,"h":39.0981,"l":38.55,"n":5172,"o":38.74,"t":"2024-12-30T05:00:00Z","v":479994,"vw":38.851516},{"c":38.64,"h":39.03,"l":38.52,"n":3837,"o":39.01,"t":"2024-12-31T05:00:00Z","v":399192,"vw":38.736516},{"c":38.46,"h":38.9595,"l":38.23,"n":4887,"o":38.86,"t":"2025-01-02T05:00:00Z","v":465310,"vw":38.548989},{"c":39.13,"h":39.15,"l":38.635,"n":4141,"o":38.76,"t":"2025-01-03T05:00:00Z","v":353639,"vw":38.984326},{"c":39.59,"h":39.93,"l":39.3964,"n":6806,"o":39.71,"t":"2025-01-06T05:00:00Z","v":662502,"vw":39.678653},{"c":38.96,"h":39.7399,"l":38.78,"n":5753,"o":39.63,"t":"2025-01-07T05:00:00Z","v":709346,"vw":39.181064},{"c":38.92,"h":39.0709,"l":38.6379,"n":4626,"o":38.97,"t":"2025-01-08T05:00:00Z","v":705195,"vw":38.895519},{"c":38.2,"h":38.7773,"l":37.97,"n":6108,"o":38.48,"t":"2025-01-10T05:00:00Z","v":774867,"vw":38.255373},{"c":38,"h":38.02,"l":37.6386,"n":3903,"o":37.75,"t":"2025-01-13T05:00:00Z","v":364367,"vw":37.828092},{"c":38.1,"h":38.46,"l":37.9,"n":3351,"o":38.43,"t":"2025-01-14T05:00:00Z","v":363114,"vw":38.162671},{"c":38.97,"h":39.06,"l":38.63,"n":4765,"o":38.78,"t":"2025-01-15T05:00:00Z","v":723945,"vw":38.878329},{"c":38.88,"h":39.18,"l":38.85,"n":3459,"o":39.15,"t":"2025-01-16T05:00:00Z","v":314526,"vw":39.041955},{"c":39.46,"h":39.64,"l":39.3483,"n":4007,"o":39.6137,"t":"2025-01-17T05:00:00Z","v":356193,"vw":39.529686},{"c":40.08,"h":40.1299,"l":39.5701,"n":7299,"o":39.93,"t":"2025-01-21T05:00:00Z","v":718965,"vw":39.952188},{"c":40.64,"h":40.82,"l":40.556,"n":11298,"o":40.708,"t":"2025-01-22T05:00:00Z","v":1609880,"vw":40.700481},{"c":40.81,"h":40.81,"l":40.385,"n":7560,"o":40.43,"t":"2025-01-23T05:00:00Z","v":958465,"vw":40.576724},{"c":40.76,"h":40.98,"l":40.6323,"n":8024,"o":40.95,"t":"2025-01-24T05:00:00Z","v":1042330,"vw":40.8235},{"c":39.66,"h":40.1199,"l":39.3101,"n":8436,"o":39.61,"t":"2025-01-27T05:00:00Z","v":1127373,"vw":39.687586},{"c":40.4,"h":40.45,"l":39.4301,"n":5620,"o":39.87,"t":"2025-01-28T05:00:00Z","v":783786,"vw":40.134006},{"c":40.16,"h":40.49,"l":39.92,"n":5377,"o":40.47,"t":"2025-01-29T05:00:00Z","v":661191,"vw":40.171088},{"c":40.61,"h":40.76,"l":40.3,"n":4634,"o":40.42,"t":"2025-01-30T05:00:00Z","v":901793,"vw":40.56112},{"c":40.45,"h":41.0999,"l":40.31,"n":6148,"o":40.71,"t":"2025-01-31T05:00:00Z","v":590096,"vw":40.770145},{"c":40.06,"h":40.2499,"l":39.3664,"n":7272,"o":39.51,"t":"2025-02-03T05:00:00Z","v":1054238,"vw":39.849518},{"c":40.93,"h":40.97,"l":40.39,"n":7508,"o":40.4,"t":"2025-02-04T05:00:00Z","v":867834,"vw":40.810371},{"c":41.02,"h":41.0235,"l":40.57,"n":5445,"o":40.74,"t":"2025-02-05T05:00:00Z","v":909185,"vw":40.79556},{"c":41.16,"h":41.23,"l":40.8501,"n":8351,"o":41.02,"t":"2025-02-06T05:00:00Z","v":1324883,"vw":41.046521},{"c":40.82,"h":41.575,"l":40.76,"n":6584,"o":41.38,"t":"2025-02-07T05:00:00Z","v":755204,"vw":41.054417},{"c":41.61,"h":41.6455,"l":41.3077,"n":5690,"o":41.36,"t":"2025-02-10T05:00:00Z","v":689350,"vw":41.524072},{"c":41.4,"h":41.57,"l":41.27,"n":7217,"o":41.27,"t":"2025-02-11T05:00:00Z","v":634861,"vw":41.442249},{"c":41.55,"h":41.6376,"l":40.9,"n":6697,"o":40.99,"t":"2025-02-12T05:00:00Z","v":847033,"vw":41.395591},{"c":42.17,"h":42.17,"l":41.63,"n":6675,"o":41.705,"t":"2025-02-13T05:00:00Z","v":710292,"vw":41.95906},{"c":42.41,"h":42.425,"l":42.075,"n":11314,"o":42.31,"t":"2025-02-14T05:00:00Z","v":1101213,"vw":42.288192},{"c":42.77,"h":42.78,"l":42.41,"n":11988,"o":42.72,"t":"2025-02-18T05:00:00Z","v":1801546,"vw":42.577113},{"c":42.47,"h":42.68,"l":42.3,"n":8885,"o":42.64,"t":"2025-02-19T05:00:00Z","v":868647,"vw":42.491524},{"c":42.23,"h":42.54,"l":41.915,"n":7376,"o":42.43,"t":"2025-02-20T05:00:00Z","v":884262,"vw":42.166828},{"c":41.24,"h":42.399,"l":41.14,"n":9578,"o":42.38,"t":"2025-02-21T05:00:00Z","v":679852,"vw":41.685136},{"c":40.31,"h":41.17,"l":40.1,"n":7780,"o":41.17,"t":"2025-02-24T05:00:00Z","v":882502,"vw":40.573051},{"c":39.76,"h":40.29,"l":39.4128,"n":10368,"o":40.29,"t":"2025-02-25T05:00:00Z","v":1264131,"vw":39.784695},{"c":40.09,"h":40.5299,"l":39.9032,"n":5791,"o":40.22,"t":"2025-02-26T05:00:00Z","v":674376,"vw":40.189982},{"c":38.93,"h":40.4,"l":38.9,"n":6710,"o":40.32,"t":"2025-02-27T05:00:00Z","v":567827,"vw":39.55798},{"c":39.07,"h":39.105,"l":38.26,"n":7697,"o":38.52,"t":"2025-02-28T05:00:00Z","v":779088,"vw":38.683256},{"c":38.26,"h":39.63,"l":38.01,"n":9258,"o":39.6,"t":"2025-03-03T05:00:00Z","v":1311062,"vw":39.005774},{"c":38.29,"h":38.96,"l":37.38,"n":9218,"o":37.98,"t":"2025-03-04T05:00:00Z","v":1466591,"vw":37.967991},{"c":39.24,"h":39.3149,"l":38.38,"n":6054,"o":38.67,"t":"2025-03-05T05:00:00Z","v":780677,"vw":38.74422},{"c":38.05,"h":39.09,"l":37.94,"n":5539,"o":38.57,"t":"2025-03-06T05:00:00Z","v":773623,"vw":38.345006},{"c":38.45,"h":38.485,"l":37.425,"n":5330,"o":37.94,"t":"2025-03-07T05:00:00Z","v":830508,"vw":38.134646},{"c":36.61,"h":37.5896,"l":36.28,"n":9054,"o":37.5,"t":"2025-03-10T04:00:00Z","v":1238145,"vw":36.853311},{"c":36.84,"h":37.31,"l":36.4,"n":9577,"o":36.69,"t":"2025-03-11T04:00:00Z","v":1087550,"vw":36.825653},{"c":37.46,"h":37.74,"l":36.94,"n":4927,"o":37.52,"t":"2025-03-12T04:00:00Z","v":639035,"vw":37.455308},{"c":36.63,"h":37.2,"l":36.4664,"n":5434,"o":37.19,"t":"2025-03-13T04:00:00Z","v":652458,"vw":36.777387},{"c":37.7,"h":37.7499,"l":37.185,"n":4793,"o":37.22,"t":"2025-03-14T04:00:00Z","v":681192,"vw":37.526882},{"c":38.3,"h":38.5128,"l":37.7984,"n":5260,"o":37.87,"t":"2025-03-17T04:00:00Z","v":486523,"vw":38.188665},{"c":37.69,"h":38.0054,"l":37.4,"n":6036,"o":38,"t":"2025-03-18T04:00:00Z","v":740687,"vw":37.638236},{"c":38.15,"h":38.45,"l":37.65,"n":3399,"o":37.87,"t":"2025-03-19T04:00:00Z","v":355908,"vw":37.979228},{"c":37.75,"h":38.0774,"l":37.48,"n":3785,"o":37.51,"t":"2025-03-20T04:00:00Z","v":383433,"vw":37.789847},{"c":37.84,"h":37.88,"l":37.19,"n":3963,"o":37.26,"t":"2025-03-21T04:00:00Z","v":573807,"vw":37.619898},{"c":38.6,"h":38.65,"l":38.2983,"n":4491,"o":38.4,"t":"2025-03-24T04:00:00Z","v":750885,"vw":38.556015},{"c":38.69,"h":38.81,"l":38.58,"n":6871,"o":38.66,"t":"2025-03-25T04:00:00Z","v":867060,"vw":38.696232},{"c":37.92,"h":38.73,"l":37.77,"n":4063,"o":38.68,"t":"2025-03-26T04:00:00Z","v":402786,"vw":38.142246},{"c":37.62,"h":38.06,"l":37.53,"n":4314,"o":37.79,"t":"2025-03-27T04:00:00Z","v":328063,"vw":37.797329},{"c":36.54,"h":37.36,"l":36.42,"n":6749,"o":37.26,"t":"2025-03-28T04:00:00Z","v":2059689,"vw":36.688353},{"c":36.38,"h":36.43,"l":35.3557,"n":5673,"o":35.75,"t":"2025-03-31T04:00:00Z","v":854718,"vw":36.057958},{"c":36.72,"h":36.785,"l":36.03,"n":6118,"o":36.37,"t":"2025-04-01T04:00:00Z","v":652456,"vw":36.493178},{"c":36.99,"h":37.25,"l":36.1073,"n":4740,"o":36.17,"t":"2025-04-02T04:00:00Z","v":472690,"vw":36.876712},{"c":34.83,"h":35.62,"l":34.8101,"n":11260,"o":35.39,"t":"2025-04-03T04:00:00Z","v":1328877,"vw":35.160437},{"c":32.4,"h":33.65,"l":32.18,"n":10971,"o":33.415,"t":"2025-04-04T04:00:00Z","v":1628242,"vw":32.858228},{"c":32.17,"h":33.7162,"l":30.6,"n":17524,"o":30.93,"t":"2025-04-07T04:00:00Z","v":2125027,"vw":31.798948},{"c":31.5,"h":33.66,"l":31.02,"n":9106,"o":33.38,"t":"2025-04-08T04:00:00Z","v":1032574,"vw":32.399863},{"c":35.34,"h":35.48,"l":31.46,"n":8099,"o":31.51,"t":"2025-04-09T04:00:00Z","v":1129578,"vw":33.387017},{"c":33.81,"h":34.62,"l":32.92,"n":8100,"o":34.57,"t":"2025-04-10T04:00:00Z","v":876069,"vw":33.926723},{"c":34.45,"h":34.4999,"l":33.3967,"n":4511,"o":33.86,"t":"2025-04-11T04:00:00Z","v":400193,"vw":34.058919},{"c":34.73,"h":35.34,"l":34.385,"n":4260,"o":35.33,"t":"2025-04-14T04:00:00Z","v":450780,"vw":34.895152},{"c":34.86,"h":35.12,"l":34.7,"n":4057,"o":34.75,"t":"2025-04-15T04:00:00Z","v":310057,"vw":34.891094},{"c":33.9,"h":34.51,"l":33.43,"n":4711,"o":34.03,"t":"2025-04-16T04:00:00Z","v":435547,"vw":34.070828},{"c":33.9,"h":34.32,"l":33.756,"n":2397,"o":34.24,"t":"2025-04-17T04:00:00Z","v":318199,"vw":34.039062},{"c":33.23,"h":33.75,"l":32.85,"n":5218,"o":33.6,"t":"2025-04-21T04:00:00Z","v":515157,"vw":33.119199},{"c":34.11,"h":34.36,"l":33.55,"n":2923,"o":33.66,"t":"2025-04-22T04:00:00Z","v":350588,"vw":34.019609},{"c":35.09,"h":35.7799,"l":34.92,"n":3650,"o":35.31,"t":"2025-04-23T04:00:00Z","v":439867,"vw":35.401676},{"c":36.2,"h":36.275,"l":35.15,"n":4514,"o":35.16,"t":"2025-04-24T04:00:00Z","v":339115,"vw":35.945967},{"c":36.77,"h":36.8093,"l":36.17,"n":3365,"o":36.26,"t":"2025-04-25T04:00:00Z","v":286753,"vw":36.547368},{"c":36.8,"h":36.9695,"l":36.263,"n":2924,"o":36.76,"t":"2025-04-28T04:00:00Z","v":313816,"vw":36.551056},{"c":36.95,"h":37.03,"l":36.5421,"n":2831,"o":36.63,"t":"2025-04-29T04:00:00Z","v":229027,"vw":36.870252},{"c":36.87,"h":36.99,"l":35.986,"n":3984,"o":36.24,"t":"2025-04-30T04:00:00Z","v":380939,"vw":36.568846},{"c":37.17,"h":37.635,"l":37.16,"n":3124,"o":37.4,"t":"2025-05-01T04:00:00Z","v":272817,"vw":37.415691},{"c":38.16,"h":38.3195,"l":37.78,"n":4055,"o":37.78,"t":"2025-05-02T04:00:00Z","v":354845,"vw":38.125843},{"c":38.1,"h":38.33,"l":37.84,"n":3426,"o":37.91,"t":"2025-05-05T04:00:00Z","v":289177,"vw":38.154656},{"c":37.78,"h":38.03,"l":37.4,"n":3047,"o":37.53,"t":"2025-05-06T04:00:00Z","v":305098,"vw":37.805753},{"c":37.89,"h":37.9888,"l":37.4,"n":3748,"o":37.76,"t":"2025-05-07T04:00:00Z","v":415485,"vw":37.710639},{"c":38.31,"h":38.63,"l":38.03,"n":3973,"o":38.2,"t":"2025-05-08T04:00:00Z","v":360240,"vw":38.433582},{"c":38.32,"h":38.65,"l":38.18,"n":5675,"o":38.59,"t":"2025-05-09T04:00:00Z","v":500118,"vw":38.359012},{"c":39.92,"h":40,"l":39.475,"n":6689,"o":39.97,"t":"2025-05-12T04:00:00Z","v":809145,"vw":39.816109},{"c":40.71,"h":40.86,"l":39.9801,"n":10196,"o":40.09,"t":"2025-05-13T04:00:00Z","v":813234,"vw":40.635059},{"c":40.99,"h":41.17,"l":40.76,"n":5806,"o":41,"t":"2025-05-14T04:00:00Z","v":559264,"vw":40.97496},{"c":40.81,"h":40.94,"l":40.41,"n":6785,"o":40.6,"t":"2025-05-15T04:00:00Z","v":731923,"vw":40.725158},{"c":40.93,"h":40.97,"l":40.6201,"n":4188,"o":40.86,"t":"2025-05-16T04:00:00Z","v":394324,"vw":40.861065},{"c":40.88,"h":40.915,"l":40.25,"n":4280,"o":40.38,"t":"2025-05-19T04:00:00Z","v":310445,"vw":40.737828},{"c":40.72,"h":40.85,"l":40.55,"n":3964,"o":40.81,"t":"2025-05-20T04:00:00Z","v":654523,"vw":40.739396},{"c":40.22,"h":41.01,"l":40.06,"n":4860,"o":40.52,"t":"2025-05-21T04:00:00Z","v":441631,"vw":40.588646},{"c":40.3,"h":40.5645,"l":40.0575,"n":8123,"o":40.15,"t":"2025-05-22T04:00:00Z","v":371881,"vw":40.409542},{"c":39.95,"h":40.1999,"l":39.51,"n":4664,"o":39.66,"t":"2025-05-23T04:00:00Z","v":483580,"vw":39.927713},{"c":40.79,"h":40.82,"l":40.31,"n":5438,"o":40.48,"t":"2025-05-27T04:00:00Z","v":471761,"vw":40.669714},{"c":40.52,"h":40.859,"l":40.455,"n":4136,"o":40.79,"t":"2025-05-28T04:00:00Z","v":357153,"vw":40.655514},{"c":40.45,"h":41,"l":40.27,"n":4963,"o":40.98,"t":"2025-05-29T04:00:00Z","v":529169,"vw":40.568561},{"c":40.3,"h":40.42,"l":39.65,"n":5228,"o":40.38,"t":"2025-05-30T04:00:00Z","v":715958,"vw":40.179459},{"c":40.73,"h":40.73,"l":40.06,"n":4440,"o":40.23,"t":"2025-06-02T04:00:00Z","v":421219,"vw":40.49978},{"c":40.96,"h":41.04,"l":40.605,"n":4122,"o":40.73,"t":"2025-06-03T04:00:00Z","v":417050,"vw":40.905632},{"c":41.35,"h":41.42,"l":40.96,"n":4866,"o":41.21,"t":"2025-06-04T04:00:00Z","v":687930,"vw":41.295207},{"c":41.2,"h":41.8299,"l":40.9504,"n":6331,"o":41.47,"t":"2025-06-05T04:00:00Z","v":879196,"vw":41.553587},{"c":41.62,"h":41.72,"l":41.42,"n":4563,"o":41.48,"t":"2025-06-06T04:00:00Z","v":383902,"vw":41.605932},{"c":41.9,"h":42.04,"l":41.62,"n":7464,"o":41.69,"t":"2025-06-09T04:00:00Z","v":739962,"vw":41.939814},{"c":42.08,"h":42.13,"l":41.6595,"n":4752,"o":41.98,"t":"2025-06-10T04:00:00Z","v":468111,"vw":41.956293},{"c":42.11,"h":42.4899,"l":41.97,"n":6386,"o":42.21,"t":"2025-06-11T04:00:00Z","v":548506,"vw":42.248719},{"c":42.19,"h":42.3296,"l":42,"n":5902,"o":42.09,"t":"2025-06-12T04:00:00Z","v":685463,"vw":42.212212},{"c":41.6,"h":41.99,"l":41.44,"n":7064,"o":41.56,"t":"2025-06-13T04:00:00Z","v":749576,"vw":41.696246},{"c":42.32,"h":42.44,"l":41.91,"n":9328,"o":42,"t":"2025-06-16T04:00:00Z","v":587085,"vw":42.315771},{"c":41.93,"h":42.41,"l":41.85,"n":6595,"o":42.12,"t":"2025-06-17T04:00:00Z","v":683920,"vw":42.119378},{"c":41.88,"h":42.2588,"l":41.77,"n":4442,"o":42.09,"t":"2025-06-18T04:00:00Z","v":427387,"vw":42.048461},{"c":41.5,"h":42.16,"l":41.38,"n":6206,"o":42.01,"t":"2025-06-20T04:00:00Z","v":640359,"vw":41.659175},{"c":41.96,"h":41.99,"l":41.17,"n":6771,"o":41.47,"t":"2025-06-23T04:00:00Z","v":750779,"vw":41.714792},{"c":43.1,"h":43.1366,"l":42.4884,"n":7054,"o":42.62,"t":"2025-06-24T04:00:00Z","v":777969,"vw":42.919748},{"c":43.08,"h":43.3408,"l":42.9716,"n":6876,"o":43.19,"t":"2025-06-25T04:00:00Z","v":851954,"vw":43.130704},{"c":43.48,"h":43.5,"l":43.03,"n":7408,"o":43.31,"t":"2025-06-26T04:00:00Z","v":719398,"vw":43.35253},{"c":43.37,"h":43.675,"l":43.14,"n":8733,"o":43.55,"t":"2025-06-27T04:00:00Z","v":1003048,"vw":43.492499},{"c":43.69,"h":43.745,"l":43.525,"n":10681,"o":43.67,"t":"2025-06-30T04:00:00Z","v":1310321,"vw":43.637338},{"c":43.2,"h":43.55,"l":42.92,"n":9788,"o":43.54,"t":"2025-07-01T04:00:00Z","v":982562,"vw":43.263673},{"c":43.49,"h":43.5,"l":43.035,"n":7941,"o":43.13,"t":"2025-07-02T04:00:00Z","v":851155,"vw":43.341339},{"c":44,"h":44.5,"l":43.7225,"n":6994,"o":43.78,"t":"2025-07-03T04:00:00Z","v":786182,"vw":43.927514},{"c":43.54,"h":43.76,"l":43.29,"n":9744,"o":43.67,"t":"2025-07-07T04:00:00Z","v":1115587,"vw":43.548897},{"c":43.68,"h":43.7899,"l":43.5647,"n":7216,"o":43.78,"t":"2025-07-08T04:00:00Z","v":814144,"vw":43.683062},{"c":43.77,"h":43.87,"l":43.51,"n":7003,"o":43.79,"t":"2025-07-09T04:00:00Z","v":730342,"vw":43.698683},{"c":43.65,"h":43.955,"l":43.38,"n":7665,"o":43.86,"t":"2025-07-10T04:00:00Z","v":1221925,"vw":43.647289},{"c":43.28,"h":43.5496,"l":43.23,"n":7892,"o":43.5,"t":"2025-07-11T04:00:00Z","v":886221,"vw":43.398956},{"c":43.51,"h":43.5699,"l":43.125,"n":7033,"o":43.24,"t":"2025-07-14T04:00:00Z","v":746406,"vw":43.441564},{"c":43.79,"h":44.0899,"l":43.755,"n":10036,"o":44.02,"t":"2025-07-15T04:00:00Z","v":1028496,"vw":43.915992},{"c":43.98,"h":44.01,"l":43.41,"n":7067,"o":43.9,"t":"2025-07-16T04:00:00Z","v":728758,"vw":43.781515},{"c":44.43,"h":44.465,"l":43.97,"n":8811,"o":44,"t":"2025-07-17T04:00:00Z","v":1035819,"vw":44.341709},{"c":44.36,"h":44.5869,"l":44.26,"n":9244,"o":44.575,"t":"2025-07-18T04:00:00Z","v":1013030,"vw":44.393144},{"c":44.53,"h":44.7598,"l":44.4534,"n":9067,"o":44.47,"t":"2025-07-21T04:00:00Z","v":1332008,"vw":44.613366},{"c":44.18,"h":44.48,"l":43.78,"n":8411,"o":44.44,"t":"2025-07-22T04:00:00Z","v":899112,"vw":44.178138},{"c":44.77,"h":44.785,"l":44.34,"n":11228,"o":44.53,"t":"2025-07-23T04:00:00Z","v":1042184,"vw":44.606998},{"c":44.59,"h":44.7686,"l":44.455,"n":10575,"o":44.74,"t":"2025-07-24T04:00:00Z","v":1200406,"vw":44.593429},{"c":44.74,"h":44.78,"l":44.455,"n":9560,"o":44.55,"t":"2025-07-25T04:00:00Z","v":1110291,"vw":44.681026},{"c":44.93,"h":44.9697,"l":44.755,"n":10082,"o":44.94,"t":"2025-07-28T04:00:00Z","v":1222812,"vw":44.876262},{"c":44.88,"h":45.29,"l":44.755,"n":12347,"o":45.13,"t":"2025-07-29T04:00:00Z","v":1194171,"vw":44.976733},{"c":44.82,"h":45.0446,"l":44.52,"n":8707,"o":44.95,"t":"2025-07-30T04:00:00Z","v":909273,"vw":44.854364},{"c":44.57,"h":45.23,"l":44.485,"n":12363,"o":45.23,"t":"2025-07-31T04:00:00Z","v":1553695,"vw":44.868047},{"c":43.47,"h":43.88,"l":43.195,"n":11717,"o":43.86,"t":"2025-08-01T04:00:00Z","v":1289544,"vw":43.50092},{"c":44.33,"h":44.3399,"l":43.91,"n":8504,"o":43.92,"t":"2025-08-04T04:00:00Z","v":885097,"vw":44.180249},{"c":44.17,"h":44.65,"l":44.02,"n":7988,"o":44.61,"t":"2025-08-05T04:00:00Z","v":900097,"vw":44.303521},{"c":44.64,"h":44.6455,"l":44.095,"n":9305,"o":44.24,"t":"2025-08-06T04:00:00Z","v":1114751,"vw":44.406097},{"c":44.71,"h":45.1,"l":44.275,"n":10366,"o":45.02,"t":"2025-08-07T04:00:00Z","v":1179602,"vw":44.691397},{"c":44.91,"h":44.945,"l":44.715,"n":7806,"o":44.8,"t":"2025-08-08T04:00:00Z","v":983033,"vw":44.846908},{"c":44.68,"h":45.1054,"l":44.59,"n":12960,"o":44.89,"t":"2025-08-11T04:00:00Z","v":1499350,"vw":44.874134},{"c":45.34,"h":45.365,"l":44.62,"n":8816,"o":44.918,"t":"2025-08-12T04:00:00Z","v":1107017,"vw":45.156201},{"c":45.59,"h":45.77,"l":45.44,"n":12347,"o":45.63,"t":"2025-08-13T04:00:00Z","v":1376292,"vw":45.584879},{"c":45.23,"h":45.39,"l":45.02,"n":9125,"o":45.179,"t":"2025-08-14T04:00:00Z","v":1281555,"vw":45.203842},{"c":45.22,"h":45.38,"l":45.0805,"n":7656,"o":45.38,"t":"2025-08-15T04:00:00Z","v":946699,"vw":45.228174},{"c":45.3,"h":45.32,"l":45.01,"n":8442,"o":45.1,"t":"2025-08-18T04:00:00Z","v":1084436,"vw":45.190203},{"c":44.49,"h":45.2829,"l":44.41,"n":9748,"o":45.27,"t":"2025-08-19T04:00:00Z","v":1158529,"vw":44.746565},{"c":44.14,"h":44.35,"l":43.45,"n":10656,"o":44.3,"t":"2025-08-20T04:00:00Z","v":1192906,"vw":43.911965},{"c":43.88,"h":44.08,"l":43.68,"n":7698,"o":43.945,"t":"2025-08-21T04:00:00Z","v":929709,"vw":43.884803},{"c":44.94,"h":45.0899,"l":43.97,"n":11364,"o":44.05,"t":"2025-08-22T04:00:00Z","v":1363750,"vw":44.823045},{"c":44.77,"h":44.9965,"l":44.7,"n":7890,"o":44.875,"t":"2025-08-25T04:00:00Z","v":728167,"vw":44.886797},{"c":44.98,"h":45.01,"l":44.77,"n":7973,"o":44.77,"t":"2025-08-26T04:00:00Z","v":1574427,"vw":44.908503},{"c":45.01,"h":45.05,"l":44.73,"n":7361,"o":44.89,"t":"2025-08-27T04:00:00Z","v":1167687,"vw":44.929267},{"c":45.53,"h":45.57,"l":45.09,"n":9969,"o":45.14,"t":"2025-08-28T04:00:00Z","v":1396708,"vw":45.385816},{"c":45.08,"h":45.45,"l":44.89,"n":8388,"o":45.41,"t":"2025-08-29T04:00:00Z","v":1003834,"vw":45.060058},{"c":44.62,"h":44.645,"l":44.01,"n":9759,"o":44.2,"t":"2025-09-02T04:00:00Z","v":936874,"vw":44.397014},{"c":44.88,"h":44.9899,"l":44.65,"n":6520,"o":44.84,"t":"2025-09-03T04:00:00Z","v":625844,"vw":44.816443},{"c":45.06,"h":45.11,"l":44.4792,"n":6653,"o":44.86,"t":"2025-09-04T04:00:00Z","v":744834,"vw":44.882718},{"c":45.46,"h":45.6931,"l":44.96,"n":7333,"o":45.585,"t":"2025-09-05T04:00:00Z","v":704883,"vw":45.317321},{"c":46.11,"h":46.14,"l":45.85,"n":7657,"o":45.9,"t":"2025-09-08T04:00:00Z","v":1088763,"vw":46.073477},{"c":46.47,"h":46.5099,"l":46.1118,"n":8815,"o":46.17,"t":"2025-09-09T04:00:00Z","v":910183,"vw":46.351832},{"c":46.83,"h":47.216,"l":46.705,"n":10798,"o":47.2,"t":"2025-09-10T04:00:00Z","v":1321581,"vw":47.016623},{"c":47.2,"h":47.369,"l":47.0102,"n":10919,"o":47.21,"t":"2025-09-11T04:00:00Z","v":1621885,"vw":47.21833},{"c":47.34,"h":47.4054,"l":47.165,"n":10128,"o":47.315,"t":"2025-09-12T04:00:00Z","v":1426736,"vw":47.29611},{"c":47.96,"h":47.965,"l":47.62,"n":11832,"o":47.62,"t":"2025-09-15T04:00:00Z","v":1412819,"vw":47.848525},{"c":48.19,"h":48.26,"l":48.01,"n":10805,"o":48.25,"t":"2025-09-16T04:00:00Z","v":1494883,"vw":48.126406},{"c":48.24,"h":48.393,"l":47.64,"n":11158,"o":48.23,"t":"2025-09-17T04:00:00Z","v":1392478,"vw":48.081102},{"c":48.78,"h":48.9499,"l":48.435,"n":10658,"o":48.66,"t":"2025-09-18T04:00:00Z","v":1332714,"vw":48.81683},{"c":49.14,"h":49.205,"l":48.79,"n":9868,"o":48.88,"t":"2025-09-19T04:00:00Z","v":1395817,"vw":49.007076},{"c":49.66,"h":49.715,"l":49.115,"n":27044,"o":49.115,"t":"2025-09-22T04:00:00Z","v":4395258,"vw":49.589621},{"c":49.23,"h":49.84,"l":49.132,"n":23300,"o":49.82,"t":"2025-09-23T04:00:00Z","v":4987828,"vw":49.607669},{"c":49.24,"h":49.58,"l":48.92,"n":20004,"o":49.56,"t":"2025-09-24T04:00:00Z","v":4757321,"vw":49.270087},{"c":48.92,"h":49.09,"l":48.29,"n":15611,"o":48.74,"t":"2025-09-25T04:00:00Z","v":2536620,"vw":48.825232},{"c":48.92,"h":48.96,"l":48.49,"n":11748,"o":48.85,"t":"2025-09-26T04:00:00Z","v":1528803,"vw":48.802859},{"c":49.34,"h":49.55,"l":49.25,"n":14552,"o":49.355,"t":"2025-09-29T04:00:00Z","v":2301567,"vw":49.373704},{"c":49.39,"h":49.431,"l":49.035,"n":11317,"o":49.43,"t":"2025-09-30T04:00:00Z","v":1400846,"vw":49.219174},{"c":49.89,"h":49.94,"l":49.2,"n":11820,"o":49.22,"t":"2025-10-01T04:00:00Z","v":1866539,"vw":49.626481},{"c":50.32,"h":50.49,"l":50.01,"n":16640,"o":50.49,"t":"2025-10-02T04:00:00Z","v":2456592,"vw":50.248909},{"c":50.21,"h":50.67,"l":49.9501,"n":12942,"o":50.545,"t":"2025-10-03T04:00:00Z","v":1949528,"vw":50.40353},{"c":51.06,"h":51.39,"l":50.95,"n":16078,"o":51.19,"t":"2025-10-06T04:00:00Z","v":2104118,"vw":51.172943},{"c":50.56,"h":51.39,"l":50.3,"n":13802,"o":51.3,"t":"2025-10-07T04:00:00Z","v":1958790,"vw":50.786598},{"c":51.55,"h":51.58,"l":50.7001,"n":14217,"o":50.72,"t":"2025-10-08T04:00:00Z","v":2277416,"vw":51.270471},{"c":51.27,"h":51.54,"l":50.945,"n":12908,"o":51.54,"t":"2025-10-09T04:00:00Z","v":1876531,"vw":51.210415},{"c":48.93,"h":51.4676,"l":48.9,"n":26218,"o":51.37,"t":"2025-10-10T04:00:00Z","v":2760822,"vw":49.85529},{"c":50.44,"h":50.49,"l":49.875,"n":18258,"o":50.22,"t":"2025-10-13T04:00:00Z","v":2071433,"vw":50.286339},{"c":49.81,"h":50.32,"l":49.06,"n":16647,"o":49.545,"t":"2025-10-14T04:00:00Z","v":1483779,"vw":49.846988},{"c":50.55,"h":50.89,"l":49.945,"n":17602,"o":50.6,"t":"2025-10-15T04:00:00Z","v":1376602,"vw":50.533186},{"c":50.53,"h":51.23,"l":50.2303,"n":22359,"o":51.05,"t":"2025-10-16T04:00:00Z","v":2220545,"vw":50.680395},{"c":50.5,"h":50.6544,"l":49.88,"n":12970,"o":50.15,"t":"2025-10-17T04:00:00Z","v":1410605,"vw":50.321886},{"c":51.29,"h":51.415,"l":50.96,"n":11606,"o":50.97,"t":"2025-10-20T04:00:00Z","v":1064365,"vw":51.267341},{"c":51.02,"h":51.29,"l":50.83,"n":12073,"o":51.12,"t":"2025-10-21T04:00:00Z","v":1366113,"vw":51.077015},{"c":50.4,"h":50.9746,"l":49.8,"n":14282,"o":50.9,"t":"2025-10-22T04:00:00Z","v":1476885,"vw":50.340833},{"c":51.08,"h":51.115,"l":50.22,"n":11499,"o":50.275,"t":"2025-10-23T04:00:00Z","v":1258146,"vw":50.877309},{"c":51.94,"h":52.11,"l":51.665,"n":15086,"o":51.76,"t":"2025-10-24T04:00:00Z","v":1726310,"vw":51.975871},{"c":53.09,"h":53.1,"l":52.63,"n":19666,"o":52.63,"t":"2025-10-27T04:00:00Z","v":1836778,"vw":52.912906},{"c":53.16,"h":53.3458,"l":52.905,"n":14434,"o":52.925,"t":"2025-10-28T04:00:00Z","v":1551992,"vw":53.152212},{"c":53.47,"h":53.6713,"l":52.99,"n":24550,"o":53.62,"t":"2025-10-29T04:00:00Z","v":3424293,"vw":53.452346},{"c":52.7,"h":53.33,"l":52.65,"n":18310,"o":52.91,"t":"2025-10-30T04:00:00Z","v":1858694,"vw":53.011809},{"c":53.08,"h":53.34,"l":52.7,"n":15129,"o":53.29,"t":"2025-10-31T04:00:00Z","v":1624580,"vw":53.093706},{"c":53.56,"h":53.75,"l":53.09,"n":18200,"o":53.71,"t":"2025-11-03T05:00:00Z","v":1755228,"vw":53.505955},{"c":51.56,"h":52.559,"l":51.52,"n":19417,"o":52.09,"t":"2025-11-04T05:00:00Z","v":2370444,"vw":52.004427},{"c":52.12,"h":52.355,"l":51.42,"n":14978,"o":51.54,"t":"2025-11-05T05:00:00Z","v":2171826,"vw":52.005811},{"c":51.1,"h":52.08,"l":50.8,"n":20191,"o":51.98,"t":"2025-11-06T05:00:00Z","v":2773227,"vw":51.234005},{"c":50.68,"h":50.695,"l":49.515,"n":25370,"o":50.39,"t":"2025-11-07T05:00:00Z","v":3587915,"vw":50.06667},{"c":52.1,"h":52.15,"l":51.53,"n":15123,"o":51.82,"t":"2025-11-10T05:00:00Z","v":1969660,"vw":51.892305},{"c":51.64,"h":51.93,"l":51.325,"n":12603,"o":51.78,"t":"2025-11-11T05:00:00Z","v":2072387,"vw":51.608748},{"c":51.58,"h":52.04,"l":51.35,"n":16070,"o":52.04,"t":"2025-11-12T05:00:00Z","v":1313853,"vw":51.584921},{"c":50.2,"h":51.38,"l":49.93,"n":21138,"o":51.36,"t":"2025-11-13T05:00:00Z","v":2443483,"vw":50.414949},{"c":50.15,"h":50.755,"l":49.01,"n":27741,"o":49.14,"t":"2025-11-14T05:00:00Z","v":3345406,"vw":50.120811},{"c":49.5,"h":50.49,"l":49.14,"n":22031,"o":49.875,"t":"2025-11-17T05:00:00Z","v":2741099,"vw":49.874968},{"c":48.8,"h":49.3,"l":48.27,"n":24460,"o":48.95,"t":"2025-11-18T05:00:00Z","v":4113219,"vw":48.803124},{"c":48.79,"h":49.4417,"l":48.36,"n":17142,"o":48.68,"t":"2025-11-19T05:00:00Z","v":2377635,"vw":48.850793},{"c":47.33,"h":49.98,"l":47.27,"n":26089,"o":49.89,"t":"2025-11-20T05:00:00Z","v":3491341,"vw":48.44976},{"c":47.6,"h":48.11,"l":46.48,"n":36246,"o":47.36,"t":"2025-11-21T05:00:00Z","v":4667841,"vw":47.375309},{"c":49.11,"h":49.185,"l":48.05,"n":13873,"o":48.13,"t":"2025-11-24T05:00:00Z","v":1599322,"vw":48.862986},{"c":49.25,"h":49.32,"l":48.15,"n":11308,"o":48.825,"t":"2025-11-25T05:00:00Z","v":1223857,"vw":48.829412},{"c":49.67,"h":49.83,"l":49.31,"n":11377,"o":49.61,"t":"2025-11-26T05:00:00Z","v":1187599,"vw":49.631414},{"c":50.14,"h":50.145,"l":49.71,"n":5981,"o":49.75,"t":"2025-11-28T05:00:00Z","v":549838,"vw":49.969667},{"c":50.13,"h":50.34,"l":49.605,"n":11338,"o":49.62,"t":"2025-12-01T05:00:00Z","v":933821,"vw":50.058193},{"c":50.44,"h":50.75,"l":50.15,"n":10060,"o":50.355,"t":"2025-12-02T05:00:00Z","v":1073177,"vw":50.501751},{"c":50.84,"h":50.86,"l":50.14,"n":11179,"o":50.33,"t":"2025-12-03T05:00:00Z","v":1302759,"vw":50.531642},{"c":50.95,"h":50.9868,"l":50.5735,"n":11173,"o":50.94,"t":"2025-12-04T05:00:00Z","v":1382833,"vw":50.845184},{"c":51.48,"h":51.7755,"l":51.14,"n":13041,"o":51.14,"t":"2025-12-05T05:00:00Z","v":1594659,"vw":51.462142},{"c":51.52,"h":51.8557,"l":51.25,"n":10592,"o":51.655,"t":"2025-12-08T05:00:00Z","v":955622,"vw":51.516809},{"c":51.67,"h":51.715,"l":51.21,"n":8850,"o":51.27,"t":"2025-12-09T05:00:00Z","v":857943,"vw":51.613167},{"c":52.07,"h":52.255,"l":51.4,"n":11535,"o":51.68,"t":"2025-12-10T05:00:00Z","v":1274540,"vw":51.768396},{"c":51.68,"h":51.7455,"l":50.95,"n":19301,"o":51.53,"t":"2025-12-11T05:00:00Z","v":1592044,"vw":51.442719},{"c":50.52,"h":51.55,"l":50.2065,"n":17221,"o":51.405,"t":"2025-12-12T05:00:00Z","v":1608375,"vw":50.733528},{"c":49.88,"h":50.83,"l":49.86,"n":12299,"o":50.75,"t":"2025-12-15T05:00:00Z","v":1108727,"vw":50.177793},{"c":49.87,"h":50.025,"l":49.46,"n":15628,"o":49.53,"t":"2025-12-16T05:00:00Z","v":2283487,"vw":49.743815},{"c":48.97,"h":50.3,"l":48.95,"n":11176,"o":50.21,"t":"2025-12-17T05:00:00Z","v":1375138,"vw":49.451754},{"c":49.8,"h":50.19,"l":49.695,"n":8849,"o":50.01,"t":"2025-12-18T05:00:00Z","v":1064139,"vw":49.956661},{"c":50.73,"h":50.8458,"l":50.045,"n":13073,"o":50.14,"t":"2025-12-19T05:00:00Z","v":2133442,"vw":50.693818},{"c":51.16,"h":51.3,"l":50.95,"n":9222,"o":51.27,"t":"2025-12-22T05:00:00Z","v":1028849,"vw":51.12804},{"c":51.3,"h":51.305,"l":50.845,"n":10668,"o":51.02,"t":"2025-12-23T05:00:00Z","v":758709,"vw":51.150399},{"c":51.45,"h":51.465,"l":51.26,"n":4595,"o":51.33,"t":"2025-12-24T05:00:00Z","v":407316,"vw":51.389757},{"c":51.57,"h":51.64,"l":51.415,"n":8738,"o":51.595,"t":"2025-12-26T05:00:00Z","v":737633,"vw":51.570446},{"c":51.49,"h":51.57,"l":51.13,"n":10479,"o":51.3,"t":"2025-12-29T05:00:00Z","v":942095,"vw":51.410175},{"c":51.36,"h":51.6899,"l":51.34,"n":9419,"o":51.51,"t":"2025-12-30T05:00:00Z","v":980512,"vw":51.511286},{"c":50.86,"h":51.395,"l":50.86,"n":8198,"o":51.39,"t":"2025-12-31T05:00:00Z","v":911283,"vw":51.085471},{"c":51.43,"h":52.05,"l":51.115,"n":13645,"o":51.8,"t":"2026-01-02T05:00:00Z","v":1450738,"vw":51.463904},{"c":52.05,"h":52.33,"l":51.845,"n":21657,"o":52.22,"t":"2026-01-05T05:00:00Z","v":2439271,"vw":52.116593},{"c":52.65,"h":52.65,"l":52.055,"n":13124,"o":52.21,"t":"2026-01-06T05:00:00Z","v":2149540,"vw":52.377953},{"c":52.58,"h":52.92,"l":52.505,"n":20624,"o":52.63,"t":"2026-01-07T05:00:00Z","v":3026852,"vw":52.766233},{"c":52.14,"h":52.52,"l":51.94,"n":14009,"o":52.51,"t":"2026-01-08T05:00:00Z","v":2061066,"vw":52.130915},{"c":52.58,"h":52.6959,"l":51.93,"n":13388,"o":52.24,"t":"2026-01-09T05:00:00Z","v":2116496,"vw":52.462481},{"c":53.15,"h":53.25,"l":52.21,"n":16843,"o":52.21,"t":"2026-01-12T05:00:00Z","v":2221555,"vw":52.932022},{"c":52.64,"h":53.21,"l":52.51,"n":14342,"o":52.965,"t":"2026-01-13T05:00:00Z","v":1912745,"vw":52.780457},{"c":52.28,"h":52.61,"l":51.835,"n":16301,"o":52.51,"t":"2026-01-14T05:00:00Z","v":2574295,"vw":52.134945},{"c":52.36,"h":52.935,"l":52.325,"n":22998,"o":52.91,"t":"2026-01-15T05:00:00Z","v":2458892,"vw":52.723073},{"c":52.34,"h":52.79,"l":52.09,"n":14408,"o":52.7,"t":"2026-01-16T05:00:00Z","v":2128297,"vw":52.33829},{"c":50.94,"h":51.75,"l":50.87,"n":22216,"o":51.22,"t":"2026-01-20T05:00:00Z","v":2060997,"vw":51.320995},{"c":51.9,"h":52.255,"l":51.26,"n":16830,"o":51.41,"t":"2026-01-21T05:00:00Z","v":2560738,"vw":51.763443},{"c":52.45,"h":52.575,"l":52.09,"n":19073,"o":52.53,"t":"2026-01-22T05:00:00Z","v":2682372,"vw":52.435001},{"c":52.51,"h":52.685,"l":52.1,"n":10724,"o":52.25,"t":"2026-01-23T05:00:00Z","v":973921,"vw":52.493751},{"c":52.43,"h":52.685,"l":52.31,"n":12687,"o":52.45,"t":"2026-01-26T05:00:00Z","v":1059905,"vw":52.546761},{"c":53.11,"h":53.22,"l":52.82,"n":9898,"o":53.12,"t":"2026-01-27T05:00:00Z","v":976209,"vw":53.086611},{"c":53.61,"h":53.94,"l":53.405,"n":13860,"o":53.73,"t":"2026-01-28T05:00:00Z","v":1472554,"vw":53.637866},{"c":53.03,"h":53.67,"l":51.95,"n":29721,"o":53.65,"t":"2026-01-29T05:00:00Z","v":1936594,"vw":52.727789},{"c":51.97,"h":53.0475,"l":51.755,"n":14292,"o":52.81,"t":"2026-01-30T05:00:00Z","v":1182763,"vw":52.373701},{"c":52.38,"h":52.725,"l":51.77,"n":16478,"o":51.865,"t":"2026-02-02T05:00:00Z","v":2176259,"vw":52.462437},{"c":51.04,"h":52.49,"l":50.335,"n":19514,"o":52.48,"t":"2026-02-03T05:00:00Z","v":1728768,"vw":51.037424},{"c":49.38,"h":50.52,"l":48.825,"n":26286,"o":50.52,"t":"2026-02-04T05:00:00Z","v":2468983,"vw":49.611293},{"c":48.47,"h":49.45,"l":48.28,"n":22826,"o":48.9,"t":"2026-02-05T05:00:00Z","v":2151954,"vw":48.70001},{"c":50.08,"h":50.1801,"l":49.01,"n":18273,"o":49.13,"t":"2026-02-06T05:00:00Z","v":1347112,"vw":49.675449},{"c":50.83,"h":51.07,"l":49.64,"n":14360,"o":49.865,"t":"2026-02-09T05:00:00Z","v":1329763,"vw":50.613731},{"c":50.77,"h":51.34,"l":50.74,"n":19679,"o":51,"t":"2026-02-10T05:00:00Z","v":2525378,"vw":51.046257},{"c":50.55,"h":51.295,"l":49.93,"n":15124,"o":51.255,"t":"2026-02-11T05:00:00Z","v":1065562,"vw":50.445351},{"c":49.21,"h":50.65,"l":48.91,"n":21705,"o":50.6,"t":"2026-02-12T05:00:00Z","v":1869597,"vw":49.438785},{"c":49.45,"h":49.85,"l":48.54,"n":30788,"o":49.01,"t":"2026-02-13T05:00:00Z","v":2204851,"vw":49.387849},{"c":48.97,"h":49.26,"l":48.2682,"n":25370,"o":48.88,"t":"2026-02-17T05:00:00Z","v":1919433,"vw":48.869786},{"c":49.55,"h":49.97,"l":48.83,"n":17989,"o":49.08,"t":"2026-02-18T05:00:00Z","v":1337927,"vw":49.591851},{"c":49.41,"h":49.54,"l":49.01,"n":17789,"o":49.21,"t":"2026-02-19T05:00:00Z","v":1262346,"vw":49.307647},{"c":49.88,"h":50.15,"l":49.02,"n":21943,"o":49.02,"t":"2026-02-20T05:00:00Z","v":1502208,"vw":49.785943},{"c":48.53,"h":49.5,"l":48.34,"n":27085,"o":49.5,"t":"2026-02-23T05:00:00Z","v":2335974,"vw":48.808692},{"c":49.49,"h":49.665,"l":48.5286,"n":27611,"o":48.85,"t":"2026-02-24T05:00:00Z","v":2366030,"vw":49.432942},{"c":50.55,"h":50.59,"l":50.01,"n":15486,"o":50.06,"t":"2026-02-25T05:00:00Z","v":1391040,"vw":50.415608},{"c":50.52,"h":50.8001,"l":49.82,"n":30080,"o":50.72,"t":"2026-02-26T05:00:00Z","v":2613759,"vw":50.29788},{"c":50.26,"h":50.29,"l":49.5603,"n":15952,"o":49.76,"t":"2026-02-27T05:00:00Z","v":1117925,"vw":50.01213},{"c":50.06,"h":50.22,"l":48.91,"n":28088,"o":49.01,"t":"2026-03-02T05:00:00Z","v":2843859,"vw":49.866229},{"c":48.81,"h":49.115,"l":47.37,"n":42623,"o":48,"t":"2026-03-03T05:00:00Z","v":4334999,"vw":48.257508},{"c":49.92,"h":50.315,"l":49.05,"n":37920,"o":49.155,"t":"2026-03-04T05:00:00Z","v":5030987,"vw":49.799923},{"c":49.65,"h":50.26,"l":48.98,"n":40325,"o":49.345,"t":"2026-03-05T05:00:00Z","v":5499582,"vw":49.44673},{"c":49.1,"h":49.67,"l":48.75,"n":27713,"o":48.895,"t":"2026-03-06T05:00:00Z","v":3027495,"vw":49.262522},{"c":49.83,"h":50,"l":48.05,"n":36914,"o":48.5045,"t":"2026-03-09T04:00:00Z","v":4446659,"vw":48.868527},{"c":49.67,"h":50.455,"l":49.48,"n":25520,"o":50.1,"t":"2026-03-10T04:00:00Z","v":2667923,"vw":49.950433},{"c":49.92,"h":50.37,"l":49.545,"n":16809,"o":49.9,"t":"2026-03-11T04:00:00Z","v":1427010,"vw":49.862631},{"c":48.59,"h":49.57,"l":48.575,"n":20993,"o":49.36,"t":"2026-03-12T04:00:00Z","v":1695692,"vw":48.910765},{"c":48.35,"h":49.41,"l":48.23,"n":21725,"o":49,"t":"2026-03-13T04:00:00Z","v":2558171,"vw":48.575629},{"c":49.34,"h":49.715,"l":49.17,"n":16646,"o":49.28,"t":"2026-03-16T04:00:00Z","v":1162310,"vw":49.424905},{"c":49.58,"h":49.92,"l":49.44,"n":12530,"o":49.48,"t":"2026-03-17T04:00:00Z","v":745766,"vw":49.66027},{"c":48.87,"h":49.73,"l":48.85,"n":15179,"o":49.44,"t":"2026-03-18T04:00:00Z","v":977295,"vw":49.351956},{"c":48.8,"h":49.07,"l":47.84,"n":22064,"o":48,"t":"2026-03-19T04:00:00Z","v":1036114,"vw":48.491552},{"c":47.37,"h":48.5,"l":47.09,"n":18974,"o":48.5,"t":"2026-03-20T04:00:00Z","v":1059448,"vw":47.696192},{"c":48.52,"h":49.05,"l":48.03,"n":28268,"o":48.3,"t":"2026-03-23T04:00:00Z","v":2608244,"vw":48.609483},{"c":47.61,"h":48,"l":47.335,"n":23985,"o":47.825,"t":"2026-03-24T04:00:00Z","v":2062813,"vw":47.618892},{"c":47.9,"h":48.39,"l":47.65,"n":19278,"o":48.065,"t":"2026-03-25T04:00:00Z","v":1690002,"vw":48.042949},{"c":46.41,"h":47.51,"l":46.39,"n":22806,"o":47.21,"t":"2026-03-26T04:00:00Z","v":1844237,"vw":46.896192},{"c":45.47,"h":46.16,"l":45.34,"n":26836,"o":46.16,"t":"2026-03-27T04:00:00Z","v":1730942,"vw":45.629198},{"c":44.78,"h":45.835,"l":44.46,"n":21217,"o":45.755,"t":"2026-03-30T04:00:00Z","v":1659001,"vw":45.025172},{"c":46.67,"h":46.73,"l":45.17,"n":26141,"o":45.33,"t":"2026-03-31T04:00:00Z","v":3107426,"vw":45.987271},{"c":47.34,"h":47.82,"l":46.97,"n":20227,"o":47.25,"t":"2026-04-01T04:00:00Z","v":2165353,"vw":47.433285},{"c":47.27,"h":47.4,"l":45.735,"n":20082,"o":45.945,"t":"2026-04-02T04:00:00Z","v":1662982,"vw":46.914353},{"c":47.75,"h":48.01,"l":47.38,"n":29032,"o":47.57,"t":"2026-04-06T04:00:00Z","v":3128453,"vw":47.662681},{"c":47.85,"h":47.85,"l":46.79,"n":19954,"o":47.58,"t":"2026-04-07T04:00:00Z","v":1990392,"vw":47.374528},{"c":49.6,"h":50.5,"l":49.265,"n":25343,"o":50.4,"t":"2026-04-08T04:00:00Z","v":1616469,"vw":49.697651},{"c":49.35,"h":49.3999,"l":48.64,"n":17588,"o":49.29,"t":"2026-04-09T04:00:00Z","v":1819974,"vw":49.044687},{"c":49.37,"h":49.67,"l":49.195,"n":14076,"o":49.58,"t":"2026-04-10T04:00:00Z","v":1175175,"vw":49.397481},{"c":50.58,"h":50.605,"l":49.2,"n":21323,"o":49.26,"t":"2026-04-13T04:00:00Z","v":2082029,"vw":50.094754},{"c":51.83,"h":51.83,"l":51.16,"n":18058,"o":51.175,"t":"2026-04-14T04:00:00Z","v":1675929,"vw":51.59475},{"c":52.72,"h":52.76,"l":51.93,"n":16465,"o":51.93,"t":"2026-04-15T04:00:00Z","v":1169745,"vw":52.44943},{"c":53.49,"h":53.7,"l":52.785,"n":15686,"o":53.305,"t":"2026-04-16T04:00:00Z","v":1019409,"vw":53.327147},{"c":54.1,"h":54.51,"l":53.92,"n":17036,"o":54.24,"t":"2026-04-17T04:00:00Z","v":1303367,"vw":54.183472},{"c":53.91,"h":54.115,"l":53.39,"n":22660,"o":54.04,"t":"2026-04-20T04:00:00Z","v":2057852,"vw":53.799547},{"c":53.69,"h":54.5498,"l":53.55,"n":22994,"o":54.2,"t":"2026-04-21T04:00:00Z","v":1590549,"vw":54.042914},{"c":54.97,"h":54.98,"l":54.23,"n":17028,"o":54.49,"t":"2026-04-22T04:00:00Z","v":1374982,"vw":54.732853},{"c":53.51,"h":54.295,"l":52.89,"n":22997,"o":54.18,"t":"2026-04-23T04:00:00Z","v":1388817,"vw":53.69018},{"c":55.14,"h":55.16,"l":54.3,"n":19253,"o":54.55,"t":"2026-04-24T04:00:00Z","v":1620142,"vw":54.818753},{"c":55.38,"h":55.435,"l":55.065,"n":20164,"o":55.38,"t":"2026-04-27T04:00:00Z","v":1084512,"vw":55.303987},{"c":54.5,"h":54.83,"l":54.04,"n":20801,"o":54.37,"t":"2026-04-28T04:00:00Z","v":1434876,"vw":54.402353},{"c":55.04,"h":55.09,"l":54.45,"n":18536,"o":54.75,"t":"2026-04-29T04:00:00Z","v":1211468,"vw":54.782788},{"c":55.88,"h":55.955,"l":54.7,"n":14916,"o":55.54,"t":"2026-04-30T04:00:00Z","v":1017954,"vw":55.347119},{"c":56.82,"h":56.985,"l":56,"n":20511,"o":56,"t":"2026-05-01T04:00:00Z","v":1755152,"vw":56.795274},{"c":57.11,"h":57.7599,"l":56.8,"n":22445,"o":57.31,"t":"2026-05-04T04:00:00Z","v":1591871,"vw":57.393955},{"c":58.43,"h":58.6,"l":57.75,"n":23248,"o":57.92,"t":"2026-05-05T04:00:00Z","v":1752596,"vw":58.309587},{"c":60.3,"h":60.315,"l":59.275,"n":32943,"o":59.72,"t":"2026-05-06T04:00:00Z","v":2277093,"vw":59.814511},{"c":59.99,"h":60.99,"l":59.62,"n":33941,"o":60.43,"t":"2026-05-07T04:00:00Z","v":2492906,"vw":60.20955},{"c":62.31,"h":62.31,"l":60.71,"n":30753,"o":60.725,"t":"2026-05-08T04:00:00Z","v":2383358,"vw":61.673452},{"c":62.85,"h":63.035,"l":62.19,"n":32706,"o":62.55,"t":"2026-05-11T04:00:00Z","v":2610138,"vw":62.727173},{"c":61.02,"h":62.01,"l":59.745,"n":37408,"o":61.87,"t":"2026-05-12T04:00:00Z","v":2363161,"vw":60.805217},{"c":62.11,"h":62.3199,"l":60.895,"n":25761,"o":61.835,"t":"2026-05-13T04:00:00Z","v":1686162,"vw":61.744586},{"c":62.43,"h":62.75,"l":61.825,"n":23394,"o":61.91,"t":"2026-05-14T04:00:00Z","v":1573025,"vw":62.401864},{"c":61.04,"h":61.675,"l":60.45,"n":33447,"o":60.82,"t":"2026-05-15T04:00:00Z","v":1738472,"vw":61.092336},{"c":60.72,"h":61.67,"l":59.94,"n":44495,"o":61.54,"t":"2026-05-18T04:00:00Z","v":2907944,"vw":60.550001},{"c":60.4,"h":61.08,"l":59.49,"n":35653,"o":60.17,"t":"2026-05-19T04:00:00Z","v":2306678,"vw":60.262862},{"c":61.87,"h":61.89,"l":60.48,"n":24567,"o":60.75,"t":"2026-05-20T04:00:00Z","v":1506048,"vw":61.423672},{"c":62.61,"h":62.8219,"l":61.47,"n":28136,"o":61.555,"t":"2026-05-21T04:00:00Z","v":1725236,"vw":62.199647},{"c":62.81,"h":63.36,"l":62.64,"n":25344,"o":62.84,"t":"2026-05-22T04:00:00Z","v":1990470,"vw":63.043158},{"c":65.2,"h":65.31,"l":64.12,"n":31312,"o":64.365,"t":"2026-05-26T04:00:00Z","v":2339851,"vw":64.83932},{"c":65.1,"h":65.65,"l":64.47,"n":36771,"o":65.65,"t":"2026-05-27T04:00:00Z","v":2337335,"vw":64.970976},{"c":66.34,"h":66.525,"l":64.845,"n":30222,"o":65.19,"t":"2026-05-28T04:00:00Z","v":2890606,"vw":66.031963},{"c":67.32,"h":67.425,"l":66.59,"n":38060,"o":66.76,"t":"2026-05-29T04:00:00Z","v":2441479,"vw":67.101413},{"c":69.44,"h":69.83,"l":67.705,"n":45814,"o":68.03,"t":"2026-06-01T04:00:00Z","v":3550055,"vw":68.878746},{"c":70.14,"h":70.18,"l":69.1,"n":32594,"o":69.56,"t":"2026-06-02T04:00:00Z","v":2837621,"vw":69.740072},{"c":69.16,"h":70.26,"l":68.65,"n":43861,"o":70.21,"t":"2026-06-03T04:00:00Z","v":3561165,"vw":69.151935},{"c":68.07,"h":68.51,"l":66.87,"n":35211,"o":67.37,"t":"2026-06-04T04:00:00Z","v":2543957,"vw":67.728272},{"c":62.52,"h":66.19,"l":62.33,"n":62339,"o":66.14,"t":"2026-06-05T04:00:00Z","v":4018202,"vw":63.904568},{"c":64.44,"h":65.185,"l":63.99,"n":43044,"o":64.535,"t":"2026-06-08T04:00:00Z","v":3334542,"vw":64.555572},{"c":63.16,"h":65.55,"l":60.55,"n":71867,"o":65.37,"t":"2026-06-09T04:00:00Z","v":5690503,"vw":62.729879},{"c":61.36,"h":63.47,"l":61.2338,"n":52143,"o":62.11,"t":"2026-06-10T04:00:00Z","v":3260683,"vw":62.15509},{"c":63.95,"h":64.0199,"l":61.17,"n":61504,"o":61.81,"t":"2026-06-11T04:00:00Z","v":4272449,"vw":62.584414},{"c":64,"h":64.45,"l":62.89,"n":52283,"o":63.525,"t":"2026-06-12T04:00:00Z","v":3384737,"vw":63.894839},{"c":66.55,"h":66.67,"l":65.92,"n":33391,"o":66.09,"t":"2026-06-15T04:00:00Z","v":2356145,"vw":66.346752},{"c":64.64,"h":66.81,"l":64.58,"n":38599,"o":66.235,"t":"2026-06-16T04:00:00Z","v":2059808,"vw":65.322656},{"c":64.33,"h":66.03,"l":64.265,"n":45344,"o":65.43,"t":"2026-06-17T04:00:00Z","v":2605502,"vw":65.281737},{"c":66.8,"h":67.04,"l":65.63,"n":25877,"o":66.2,"t":"2026-06-18T04:00:00Z","v":1762782,"vw":66.481877},{"c":67.09,"h":67.765,"l":66.525,"n":28497,"o":67.42,"t":"2026-06-22T04:00:00Z","v":1848536,"vw":66.94983},{"c":63.35,"h":64.7499,"l":62.97,"n":95112,"o":63.45,"t":"2026-06-23T04:00:00Z","v":12368360,"vw":63.947512},{"c":63.39,"h":64.17,"l":62.44,"n":44659,"o":63.85,"t":"2026-06-24T04:00:00Z","v":3657911,"vw":63.440704},{"c":64.18,"h":65.86,"l":62.96,"n":57527,"o":65.84,"t":"2026-06-25T04:00:00Z","v":4308467,"vw":64.205285},{"c":63.15,"h":64.16,"l":62.5,"n":54739,"o":62.76,"t":"2026-06-26T04:00:00Z","v":3718376,"vw":63.46241},{"c":64.22,"h":64.285,"l":61.93,"n":35150,"o":63.42,"t":"2026-06-29T04:00:00Z","v":2482523,"vw":63.282318},{"c":65.61,"h":65.765,"l":64.265,"n":22010,"o":64.35,"t":"2026-06-30T04:00:00Z","v":1615529,"vw":65.31895},{"c":63.63,"h":64.68,"l":63.6099,"n":24601,"o":64.21,"t":"2026-07-01T04:00:00Z","v":1607370,"vw":64.178298},{"c":61.85,"h":64.159,"l":61.17,"n":43432,"o":63.335,"t":"2026-07-02T04:00:00Z","v":3170358,"vw":62.257573},{"c":63.84,"h":64.33,"l":63.11,"n":21682,"o":63.2,"t":"2026-07-06T04:00:00Z","v":1436171,"vw":63.942992},{"c":62.08,"h":62.72,"l":61.37,"n":32312,"o":62.58,"t":"2026-07-07T04:00:00Z","v":2483459,"vw":62.078514},{"c":62.57,"h":62.645,"l":61.08,"n":34422,"o":61.3,"t":"2026-07-08T04:00:00Z","v":3150735,"vw":61.978013},{"c":63.83,"h":64.06,"l":63.09,"n":24100,"o":63.17,"t":"2026-07-09T04:00:00Z","v":2259169,"vw":63.814174},{"c":63.44,"h":63.59,"l":62.75,"n":19316,"o":63.56,"t":"2026-07-10T04:00:00Z","v":1225429,"vw":63.381096},{"c":61.3,"h":62.25,"l":61.06,"n":23615,"o":62.06,"t":"2026-07-13T04:00:00Z","v":1902511,"vw":61.596926},{"c":61.96,"h":62.21,"l":61.26,"n":19977,"o":61.855,"t":"2026-07-14T04:00:00Z","v":1275945,"vw":61.865257},{"c":61.12,"h":62.4,"l":60.17,"n":25999,"o":62.35,"t":"2026-07-15T04:00:00Z","v":1925717,"vw":60.993089},{"c":59.31,"h":60.35,"l":58.98,"n":35723,"o":60.15,"t":"2026-07-16T04:00:00Z","v":2608636,"vw":59.650232},{"c":58.7,"h":59.56,"l":56.97,"n":43279,"o":57.65,"t":"2026-07-17T04:00:00Z","v":3519427,"vw":58.459758},{"c":59.14,"h":59.99,"l":59.01,"n":25072,"o":59.49,"t":"2026-07-20T04:00:00Z","v":1750493,"vw":59.48512},{"c":61,"h":61.055,"l":60.11,"n":16121,"o":60.23,"t":"2026-07-21T04:00:00Z","v":927759,"vw":60.69554},{"c":60.14,"h":60.77,"l":60,"n":10850,"o":60.13,"t":"2026-07-22T04:00:00Z","v":819934,"vw":60.417482},{"c":59.33,"h":60.07,"l":58.785,"n":13287,"o":59.69,"t":"2026-07-23T04:00:00Z","v":1076404,"vw":59.390473},{"c":57.98,"h":59.12,"l":57.83,"n":20322,"o":59,"t":"2026-07-24T04:00:00Z","v":1974997,"vw":58.259696},{"c":58.3,"h":59.205,"l":57.265,"n":17315,"o":59,"t":"2026-07-27T04:00:00Z","v":1399365,"vw":58.004892},{"c":57.24,"h":57.77,"l":56.12,"n":25491,"o":57.01,"t":"2026-07-28T04:00:00Z","v":2241539,"vw":57.041549},{"c":55.98,"h":58.03,"l":55.92,"n":35813,"o":57.02,"t":"2026-07-29T04:00:00Z","v":6083950,"vw":56.570157},{"c":58.69,"h":58.76,"l":56.99,"n":21195,"o":57,"t":"2026-07-30T04:00:00Z","v":2052694,"vw":58.188425},{"c":58.89,"h":60.33,"l":58.23,"n":22154,"o":59.895,"t":"2026-07-31T04:00:00Z","v":2500806,"vw":58.946718},{"c":60.57,"h":60.675,"l":59.1,"n":28215,"o":59.45,"t":"2026-08-03T04:00:00Z","v":1558264,"vw":60.176434},{"c":63.13,"h":63.3499,"l":61.3,"n":22922,"o":61.305,"t":"2026-08-04T04:00:00Z","v":2079501,"vw":62.788534},{"c":62.36,"h":63.45,"l":62.32,"n":18304,"o":63.1,"t":"2026-08-05T04:00:00Z","v":1105294,"vw":62.85449},{"c":61.95,"h":62.3299,"l":60.89,"n":16157,"o":61.24,"t":"2026-08-06T04:00:00Z","v":1124624,"vw":61.878165},{"c":63.35,"h":63.43,"l":62.453,"n":15074,"o":62.755,"t":"2026-08-07T04:00:00Z","v":1031974,"vw":63.034799},{"c":63.51,"h":63.7522,"l":63.09,"n":15011,"o":63.22,"t":"2026-08-10T04:00:00Z","v":923544,"vw":63.524783},{"c":63.2,"h":63.74,"l":62.97,"n":11444,"o":63.69,"t":"2026-08-11T04:00:00Z","v":571448,"vw":63.286184},{"c":63.77,"h":64.17,"l":63.47,"n":15286,"o":64.17,"t":"2026-08-12T04:00:00Z","v":804281,"vw":63.760115},{"c":64.62,"h":64.7823,"l":63.73,"n":14765,"o":63.73,"t":"2026-08-13T04:00:00Z","v":974611,"vw":64.442721},{"c":64.2,"h":65,"l":64.06,"n":13175,"o":64.87,"t":"2026-08-14T04:00:00Z","v":839827,"vw":64.353103},{"c":64,"h":64.6,"l":63.94,"n":14814,"o":64.4,"t":"2026-08-17T04:00:00Z","v":751507,"vw":64.283479},{"c":62.53,"h":63.37,"l":62.43,"n":26169,"o":62.99,"t":"2026-08-18T04:00:00Z","v":2398781,"vw":62.699676},{"c":62.99,"h":63.35,"l":62.325,"n":14280,"o":62.94,"t":"2026-08-19T04:00:00Z","v":862802,"vw":62.927713},{"c":63.03,"h":63.21,"l":62.69,"n":13551,"o":62.83,"t":"2026-08-20T04:00:00Z","v":595978,"vw":62.926369},{"c":63.43,"h":63.7461,"l":62.91,"n":15848,"o":63.46,"t":"2026-08-21T04:00:00Z","v":895235,"vw":63.358208},{"c":62.3,"h":62.84,"l":61.96,"n":14326,"o":62.7,"t":"2026-08-24T04:00:00Z","v":805946,"vw":62.417533},{"c":63.08,"h":63.265,"l":62.64,"n":13698,"o":62.7,"t":"2026-08-25T04:00:00Z","v":3918387,"vw":62.839554},{"c":63.07,"h":63.21,"l":62.647,"n":13202,"o":62.88,"t":"2026-08-26T04:00:00Z","v":1119670,"vw":62.999771},{"c":64.54,"h":64.55,"l":63.77,"n":19122,"o":63.9,"t":"2026-08-27T04:00:00Z","v":1241283,"vw":64.294621},{"c":64.22,"h":65.0401,"l":64.095,"n":13681,"o":64.375,"t":"2026-08-28T04:00:00Z","v":761478,"vw":64.44999},{"c":64.3,"h":64.4299,"l":64.03,"n":12499,"o":64.15,"t":"2026-08-31T04:00:00Z","v":732119,"vw":64.19839},{"c":63.06,"h":63.67,"l":62.785,"n":14705,"o":63.12,"t":"2026-09-01T04:00:00Z","v":751095,"vw":63.24815},{"c":63.08,"h":63.15,"l":62.78,"n":10227,"o":63.01,"t":"2026-09-02T04:00:00Z","v":617631,"vw":62.97491},{"c":64.3,"h":64.455,"l":63.42,"n":14968,"o":63.44,"t":"2026-09-03T04:00:00Z","v":980072,"vw":64.094196},{"c":64.32,"h":64.47,"l":64.09,"n":15808,"o":64.41,"t":"2026-09-04T04:00:00Z","v":1245220,"vw":64.253562},{"c":64.32,"h":64.71,"l":63.975,"n":13855,"o":64.51,"t":"2026-09-08T04:00:00Z","v":853171,"vw":64.436702},{"c":64.11,"h":64.57,"l":63.98,"n":9816,"o":64.22,"t":"2026-09-09T04:00:00Z","v":751413,"vw":64.215359},{"c":63.08,"h":63.62,"l":62.9811,"n":11731,"o":63.19,"t":"2026-09-10T04:00:00Z","v":868276,"vw":63.302213},{"c":63.98,"h":64.15,"l":63.71,"n":11622,"o":63.925,"t":"2026-09-11T04:00:00Z","v":678821,"vw":63.959125},{"c":63.47,"h":63.92,"l":62.7,"n":13157,"o":62.75,"t":"2026-09-14T04:00:00Z","v":1062692,"vw":63.324865},{"c":62.96,"h":63.54,"l":62.885,"n":12700,"o":63.26,"t":"2026-09-15T04:00:00Z","v":1179026,"vw":63.150349},{"c":63.01,"h":63.71,"l":62.475,"n":13684,"o":63.25,"t":"2026-09-16T04:00:00Z","v":966481,"vw":63.292636},{"c":64.37,"h":64.4655,"l":63.94,"n":13373,"o":63.94,"t":"2026-09-17T04:00:00Z","v":946877,"vw":64.345121},{"c":64.13,"h":64.54,"l":63.615,"n":21206,"o":64.44,"t":"2026-09-18T04:00:00Z","v":1120142,"vw":63.920336},{"c":66.31,"h":66.405,"l":65.16,"n":18238,"o":65.19,"t":"2026-09-21T04:00:00Z","v":1420451,"vw":65.871706},{"c":66.72,"h":66.845,"l":66.295,"n":13758,"o":66.5,"t":"2026-09-22T04:00:00Z","v":1201253,"vw":66.543396},{"c":65.99,"h":66.62,"l":65.75,"n":12940,"o":66.52,"t":"2026-09-23T04:00:00Z","v":765181,"vw":66.106464},{"c":65.98,"h":66.13,"l":65.3,"n":12700,"o":65.47,"t":"2026-09-24T04:00:00Z","v":802028,"vw":65.749769},{"c":65.97,"h":66.365,"l":65.74,"n":12637,"o":66.185,"t":"2026-09-25T04:00:00Z","v":707777,"vw":66.076189},{"c":64.71,"h":65.22,"l":64.27,"n":18850,"o":65.2,"t":"2026-09-28T04:00:00Z","v":1426235,"vw":64.77453},{"c":65.05,"h":65.295,"l":64.59,"n":17244,"o":65.07,"t":"2026-09-29T04:00:00Z","v":1375425,"vw":64.940121},{"c":65.16,"h":65.53,"l":65.05,"n":15208,"o":65.05,"t":"2026-09-30T04:00:00Z","v":1212187,"vw":65.324538},{"c":65.67,"h":65.96,"l":65.055,"n":20556,"o":65.865,"t":"2026-10-01T04:00:00Z","v":1213359,"vw":65.567473},{"c":66.23,"h":66.75,"l":65.85,"n":19823,"o":66.36,"t":"2026-10-02T04:00:00Z","v":1545591,"vw":66.271764},{"c":66.85,"h":66.98,"l":66.26,"n":15219,"o":66.285,"t":"2026-10-05T04:00:00Z","v":997671,"vw":66.776033},{"c":67.05,"h":67.41,"l":67.02,"n":15403,"o":67.11,"t":"2026-10-06T04:00:00Z","v":1531292,"vw":67.237821},{"c":66.67,"h":66.7599,"l":66.1,"n":14195,"o":66.4,"t":"2026-10-07T04:00:00Z","v":941766,"vw":66.531606},{"c":65.6,"h":66.45,"l":65.07,"n":14895,"o":66.28,"t":"2026-10-08T04:00:00Z","v":993954,"vw":65.737595},{"c":66.6,"h":66.6,"l":66.14,"n":11758,"o":66.325,"t":"2026-10-09T04:00:00Z","v":682619,"vw":66.421751},{"c":65.92,"h":66.58,"l":65.83,"n":11002,"o":66.5,"t":"2026-10-12T04:00:00Z","v":597723,"vw":66.041467},{"c":65.85,"h":65.92,"l":65.05,"n":12470,"o":65.05,"t":"2026-10-13T04:00:00Z","v":729978,"vw":65.696307},{"c":63.94,"h":65.41,"l":63.71,"n":18091,"o":65.24,"t":"2026-10-14T04:00:00Z","v":1351359,"vw":64.394962},{"c":64.09,"h":64.17,"l":62.3541,"n":22313,"o":62.54,"t":"2026-10-15T04:00:00Z","v":1389525,"vw":63.347953},{"c":62.02,"h":63.969,"l":61.68,"n":22208,"o":63.96,"t":"2026-10-16T04:00:00Z","v":3437217,"vw":62.34994},{"c":62.96,"h":63.51,"l":62.63,"n":14766,"o":62.94,"t":"2026-10-19T04:00:00Z","v":831702,"vw":63.050859},{"c":63.18,"h":63.575,"l":62.21,"n":14807,"o":62.53,"t":"2026-10-20T04:00:00Z","v":933187,"vw":63.17438},{"c":64,"h":64.22,"l":63.45,"n":16212,"o":63.79,"t":"2026-10-21T04:00:00Z","v":941901,"vw":63.892191},{"c":62.07,"h":63.05,"l":61.8,"n":21168,"o":62.66,"t":"2026-10-22T04:00:00Z","v":1563351,"vw":62.262885},{"c":62.26,"h":62.58,"l":61.86,"n":17142,"o":62,"t":"2026-10-23T04:00:00Z","v":3369048,"vw":62.311863}],"volatilityBars":[{"c":66,"h":66.33,"l":66,"n":32,"o":66.33,"t":"2026-09-22T08:00:00Z","v":5875,"vw":66.009349},{"c":66.2005,"h":66.2005,"l":66.2005,"n":5,"o":66.2005,"t":"2026-09-22T11:00:00Z","v":271,"vw":66.2005},{"c":66.35,"h":66.42,"l":66.35,"n":5,"o":66.42,"t":"2026-09-22T11:30:00Z","v":253,"vw":66.385},{"c":66.41,"h":66.41,"l":66.35,"n":5,"o":66.41,"t":"2026-09-22T12:00:00Z","v":382,"vw":66.394169},{"c":66.396,"h":66.396,"l":66.32,"n":10,"o":66.32,"t":"2026-09-22T12:30:00Z","v":500,"vw":66.358},{"c":66.4868,"h":66.4868,"l":66.4868,"n":1,"o":66.4868,"t":"2026-09-22T12:45:00Z","v":855,"vw":66.4868},{"c":66.4653,"h":66.4653,"l":66.4653,"n":2,"o":66.4653,"t":"2026-09-22T13:00:00Z","v":216,"vw":66.4653},{"c":66.7,"h":66.77,"l":66.455,"n":1172,"o":66.5,"t":"2026-09-22T13:30:00Z","v":52516,"vw":66.592814},{"c":66.66,"h":66.73,"l":66.63,"n":656,"o":66.68,"t":"2026-09-22T13:45:00Z","v":39571,"vw":66.684234},{"c":66.66,"h":66.725,"l":66.53,"n":685,"o":66.6599,"t":"2026-09-22T14:00:00Z","v":58743,"vw":66.588078},{"c":66.5899,"h":66.68,"l":66.54,"n":652,"o":66.675,"t":"2026-09-22T14:15:00Z","v":83934,"vw":66.604249},{"c":66.4376,"h":66.62,"l":66.4,"n":926,"o":66.58,"t":"2026-09-22T14:30:00Z","v":55799,"vw":66.524919},{"c":66.425,"h":66.47,"l":66.36,"n":537,"o":66.43,"t":"2026-09-22T14:45:00Z","v":119696,"vw":66.432899},{"c":66.4243,"h":66.45,"l":66.35,"n":582,"o":66.421,"t":"2026-09-22T15:00:00Z","v":33476,"vw":66.39729},{"c":66.42,"h":66.47,"l":66.415,"n":507,"o":66.45,"t":"2026-09-22T15:15:00Z","v":40070,"vw":66.430893},{"c":66.32,"h":66.4499,"l":66.31,"n":397,"o":66.41,"t":"2026-09-22T15:30:00Z","v":27617,"vw":66.380116},{"c":66.3576,"h":66.37,"l":66.305,"n":322,"o":66.3291,"t":"2026-09-22T15:45:00Z","v":24395,"vw":66.330726},{"c":66.3472,"h":66.37,"l":66.305,"n":296,"o":66.365,"t":"2026-09-22T16:00:00Z","v":21576,"vw":66.346067},{"c":66.3,"h":66.3501,"l":66.295,"n":263,"o":66.34,"t":"2026-09-22T16:15:00Z","v":16221,"vw":66.323649},{"c":66.34,"h":66.37,"l":66.31,"n":199,"o":66.31,"t":"2026-09-22T16:30:00Z","v":22392,"vw":66.341151},{"c":66.455,"h":66.49,"l":66.375,"n":549,"o":66.375,"t":"2026-09-22T16:45:00Z","v":109649,"vw":66.451727},{"c":66.45,"h":66.465,"l":66.415,"n":369,"o":66.45,"t":"2026-09-22T17:00:00Z","v":29400,"vw":66.436564},{"c":66.48,"h":66.485,"l":66.44,"n":280,"o":66.455,"t":"2026-09-22T17:15:00Z","v":21026,"vw":66.461881},{"c":66.465,"h":66.48,"l":66.43,"n":245,"o":66.48,"t":"2026-09-22T17:30:00Z","v":13002,"vw":66.454262},{"c":66.61,"h":66.62,"l":66.46,"n":1054,"o":66.465,"t":"2026-09-22T17:45:00Z","v":87651,"vw":66.567185},{"c":66.63,"h":66.6457,"l":66.545,"n":372,"o":66.61,"t":"2026-09-22T18:00:00Z","v":23698,"vw":66.595771},{"c":66.64,"h":66.66,"l":66.63,"n":341,"o":66.63,"t":"2026-09-22T18:15:00Z","v":41934,"vw":66.651173},{"c":66.634,"h":66.645,"l":66.59,"n":364,"o":66.635,"t":"2026-09-22T18:30:00Z","v":41187,"vw":66.621819},{"c":66.64,"h":66.67,"l":66.62,"n":299,"o":66.64,"t":"2026-09-22T18:45:00Z","v":48858,"vw":66.642871},{"c":66.705,"h":66.71,"l":66.64,"n":421,"o":66.645,"t":"2026-09-22T19:00:00Z","v":27478,"vw":66.678769},{"c":66.76,"h":66.765,"l":66.695,"n":523,"o":66.7029,"t":"2026-09-22T19:15:00Z","v":52553,"vw":66.71179},{"c":66.805,"h":66.8051,"l":66.75,"n":510,"o":66.76,"t":"2026-09-22T19:30:00Z","v":34001,"vw":66.783364},{"c":66.71,"h":66.845,"l":66.7,"n":819,"o":66.82,"t":"2026-09-22T19:45:00Z","v":57090,"vw":66.778378},{"c":66.72,"h":66.72,"l":66.72,"n":11,"o":66.72,"t":"2026-09-22T20:00:00Z","v":5353,"vw":66.72},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-09-22T21:45:00Z","v":100,"vw":66.41},{"c":66.38,"h":66.72,"l":65.39,"n":220,"o":66.07,"t":"2026-09-23T08:00:00Z","v":17823,"vw":66.030524},{"c":66.25,"h":66.25,"l":66.25,"n":2,"o":66.25,"t":"2026-09-23T10:00:00Z","v":271,"vw":66.25},{"c":66.01,"h":66.01,"l":66.01,"n":1,"o":66.01,"t":"2026-09-23T11:15:00Z","v":1500,"vw":66.01},{"c":66.4696,"h":66.62,"l":66.27,"n":1337,"o":66.52,"t":"2026-09-23T13:30:00Z","v":63946,"vw":66.462899},{"c":66.355,"h":66.47,"l":66.3299,"n":780,"o":66.42,"t":"2026-09-23T13:45:00Z","v":38179,"vw":66.39568},{"c":65.99,"h":66.39,"l":65.93,"n":935,"o":66.35,"t":"2026-09-23T14:00:00Z","v":30022,"vw":66.098168},{"c":65.83,"h":66.01,"l":65.75,"n":670,"o":65.97,"t":"2026-09-23T14:15:00Z","v":54271,"vw":65.884236},{"c":65.98,"h":65.995,"l":65.78,"n":522,"o":65.845,"t":"2026-09-23T14:30:00Z","v":25601,"vw":65.92934},{"c":66.27,"h":66.27,"l":65.965,"n":1026,"o":65.98,"t":"2026-09-23T14:45:00Z","v":45468,"vw":66.133008},{"c":66.22,"h":66.305,"l":66.2,"n":413,"o":66.27,"t":"2026-09-23T15:00:00Z","v":24483,"vw":66.253071},{"c":66.22,"h":66.315,"l":66.15,"n":508,"o":66.21,"t":"2026-09-23T15:15:00Z","v":38176,"vw":66.242616},{"c":66.23,"h":66.235,"l":66.185,"n":390,"o":66.195,"t":"2026-09-23T15:30:00Z","v":25394,"vw":66.210458},{"c":66.18,"h":66.24,"l":66.09,"n":306,"o":66.23,"t":"2026-09-23T15:45:00Z","v":28747,"vw":66.160652},{"c":66.16,"h":66.19,"l":66.12,"n":253,"o":66.17,"t":"2026-09-23T16:00:00Z","v":15334,"vw":66.14991},{"c":66.0931,"h":66.17,"l":66.0931,"n":141,"o":66.17,"t":"2026-09-23T16:15:00Z","v":10659,"vw":66.119821},{"c":66.005,"h":66.175,"l":66.005,"n":238,"o":66.1,"t":"2026-09-23T16:30:00Z","v":28804,"vw":66.103918},{"c":65.98,"h":66.04,"l":65.926,"n":282,"o":66.005,"t":"2026-09-23T16:45:00Z","v":18370,"vw":65.962631},{"c":65.85,"h":66.03,"l":65.85,"n":409,"o":65.9999,"t":"2026-09-23T17:00:00Z","v":34182,"vw":65.93074},{"c":65.905,"h":66.0199,"l":65.865,"n":283,"o":65.865,"t":"2026-09-23T17:15:00Z","v":21370,"vw":65.935735},{"c":66.09,"h":66.09,"l":65.885,"n":322,"o":65.885,"t":"2026-09-23T17:30:00Z","v":14704,"vw":65.946668},{"c":66.11,"h":66.12,"l":66.04,"n":619,"o":66.0761,"t":"2026-09-23T17:45:00Z","v":33558,"vw":66.082204},{"c":66.045,"h":66.1,"l":66,"n":159,"o":66.1,"t":"2026-09-23T18:00:00Z","v":8329,"vw":66.041259},{"c":66.0699,"h":66.115,"l":66.055,"n":220,"o":66.06,"t":"2026-09-23T18:15:00Z","v":9159,"vw":66.087075},{"c":66.031,"h":66.07,"l":66.005,"n":235,"o":66.07,"t":"2026-09-23T18:30:00Z","v":14151,"vw":66.030362},{"c":66.065,"h":66.09,"l":66.02,"n":256,"o":66.035,"t":"2026-09-23T18:45:00Z","v":24524,"vw":66.049351},{"c":66.075,"h":66.0957,"l":66.02,"n":261,"o":66.055,"t":"2026-09-23T19:00:00Z","v":17570,"vw":66.064168},{"c":66.06,"h":66.075,"l":66.02,"n":341,"o":66.075,"t":"2026-09-23T19:15:00Z","v":29908,"vw":66.051108},{"c":66.005,"h":66.09,"l":65.975,"n":377,"o":66.07,"t":"2026-09-23T19:30:00Z","v":25747,"vw":66.057802},{"c":66,"h":66.04,"l":65.93,"n":839,"o":66.02,"t":"2026-09-23T19:45:00Z","v":53973,"vw":65.981948},{"c":65.99,"h":65.99,"l":65.99,"n":13,"o":65.99,"t":"2026-09-23T20:00:00Z","v":3013,"vw":65.99},{"c":65.87,"h":65.9,"l":65.87,"n":15,"o":65.9,"t":"2026-09-23T20:15:00Z","v":515,"vw":65.885},{"c":65.9,"h":65.9,"l":65.9,"n":7,"o":65.9,"t":"2026-09-23T20:30:00Z","v":504,"vw":65.9},{"c":65.79,"h":65.79,"l":65.79,"n":7,"o":65.79,"t":"2026-09-23T20:45:00Z","v":254,"vw":65.79},{"c":65.93,"h":65.93,"l":65.92,"n":9,"o":65.92,"t":"2026-09-24T08:00:00Z","v":618,"vw":65.924231},{"c":65.0203,"h":65.0203,"l":65.0203,"n":1,"o":65.0203,"t":"2026-09-24T08:45:00Z","v":100,"vw":65.0203},{"c":65.08,"h":65.11,"l":65.08,"n":23,"o":65.11,"t":"2026-09-24T09:00:00Z","v":419,"vw":65.095},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-09-24T10:45:00Z","v":160,"vw":65.35},{"c":65.55,"h":65.55,"l":65.38,"n":19,"o":65.38,"t":"2026-09-24T11:00:00Z","v":837,"vw":65.498012},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-09-24T11:15:00Z","v":100,"vw":65.5},{"c":65.2211,"h":65.2211,"l":65.2211,"n":2,"o":65.2211,"t":"2026-09-24T11:30:00Z","v":142,"vw":65.2211},{"c":65.15,"h":65.15,"l":65.15,"n":6,"o":65.15,"t":"2026-09-24T12:45:00Z","v":603,"vw":65.15},{"c":65.34,"h":65.35,"l":65.34,"n":4,"o":65.35,"t":"2026-09-24T13:15:00Z","v":401,"vw":65.345},{"c":65.49,"h":65.63,"l":65.3,"n":998,"o":65.47,"t":"2026-09-24T13:30:00Z","v":75573,"vw":65.421774},{"c":65.37,"h":65.5599,"l":65.305,"n":544,"o":65.53,"t":"2026-09-24T13:45:00Z","v":19095,"vw":65.382217},{"c":65.445,"h":65.515,"l":65.4,"n":484,"o":65.4,"t":"2026-09-24T14:00:00Z","v":18026,"vw":65.465319},{"c":65.6,"h":65.61,"l":65.4,"n":459,"o":65.47,"t":"2026-09-24T14:15:00Z","v":19980,"vw":65.472539},{"c":65.51,"h":65.64,"l":65.505,"n":430,"o":65.615,"t":"2026-09-24T14:30:00Z","v":22497,"vw":65.590006},{"c":65.48,"h":65.63,"l":65.47,"n":813,"o":65.515,"t":"2026-09-24T14:45:00Z","v":66117,"vw":65.571534},{"c":65.3701,"h":65.55,"l":65.3701,"n":405,"o":65.48,"t":"2026-09-24T15:00:00Z","v":28318,"vw":65.463168},{"c":65.4099,"h":65.49,"l":65.374,"n":438,"o":65.395,"t":"2026-09-24T15:15:00Z","v":22907,"vw":65.422731},{"c":65.485,"h":65.5,"l":65.38,"n":248,"o":65.41,"t":"2026-09-24T15:30:00Z","v":14871,"vw":65.454512},{"c":65.5536,"h":65.57,"l":65.44,"n":232,"o":65.5001,"t":"2026-09-24T15:45:00Z","v":14934,"vw":65.532467},{"c":65.525,"h":65.525,"l":65.41,"n":220,"o":65.4725,"t":"2026-09-24T16:00:00Z","v":12031,"vw":65.47889},{"c":65.9199,"h":65.99,"l":65.53,"n":1339,"o":65.53,"t":"2026-09-24T16:15:00Z","v":96124,"vw":65.840475},{"c":65.9499,"h":66.13,"l":65.84,"n":332,"o":65.91,"t":"2026-09-24T16:30:00Z","v":14966,"vw":65.977627},{"c":66.07,"h":66.1161,"l":65.91,"n":271,"o":65.95,"t":"2026-09-24T16:45:00Z","v":13659,"vw":66.009453},{"c":66.03,"h":66.13,"l":65.99,"n":574,"o":66.01,"t":"2026-09-24T17:00:00Z","v":49415,"vw":66.074071},{"c":65.905,"h":66.03,"l":65.84,"n":279,"o":66.01,"t":"2026-09-24T17:15:00Z","v":15287,"vw":65.94877},{"c":65.78,"h":65.955,"l":65.7701,"n":299,"o":65.93,"t":"2026-09-24T17:30:00Z","v":18228,"vw":65.866494},{"c":65.775,"h":65.83,"l":65.755,"n":565,"o":65.755,"t":"2026-09-24T17:45:00Z","v":17508,"vw":65.783024},{"c":65.76,"h":65.8,"l":65.61,"n":277,"o":65.78,"t":"2026-09-24T18:00:00Z","v":18784,"vw":65.6944},{"c":65.91,"h":65.9199,"l":65.785,"n":309,"o":65.785,"t":"2026-09-24T18:15:00Z","v":25406,"vw":65.86259},{"c":65.89,"h":66.01,"l":65.835,"n":595,"o":65.91,"t":"2026-09-24T18:30:00Z","v":51292,"vw":65.907107},{"c":66.045,"h":66.055,"l":65.9,"n":245,"o":65.9,"t":"2026-09-24T18:45:00Z","v":17545,"vw":65.984116},{"c":65.92,"h":66.04,"l":65.885,"n":456,"o":66.03,"t":"2026-09-24T19:00:00Z","v":41951,"vw":65.940437},{"c":65.95,"h":66.02,"l":65.93,"n":272,"o":65.94,"t":"2026-09-24T19:15:00Z","v":23746,"vw":65.995538},{"c":65.97,"h":65.995,"l":65.915,"n":361,"o":65.9457,"t":"2026-09-24T19:30:00Z","v":25666,"vw":65.954122},{"c":65.98,"h":66.03,"l":65.95,"n":630,"o":65.95,"t":"2026-09-24T19:45:00Z","v":41880,"vw":65.98876},{"c":66.15,"h":66.15,"l":65.98,"n":21,"o":65.98,"t":"2026-09-24T20:00:00Z","v":5722,"vw":65.985961},{"c":66.28,"h":66.28,"l":65.99,"n":9,"o":66.16,"t":"2026-09-25T08:00:00Z","v":688,"vw":66.101121},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-25T12:45:00Z","v":500,"vw":66.5},{"c":66.7831,"h":66.7831,"l":66.7831,"n":1,"o":66.7831,"t":"2026-09-25T13:00:00Z","v":100,"vw":66.7831},{"c":66.265,"h":66.29,"l":66.04,"n":859,"o":66.185,"t":"2026-09-25T13:30:00Z","v":41878,"vw":66.21541},{"c":66.285,"h":66.365,"l":66.1901,"n":519,"o":66.27,"t":"2026-09-25T13:45:00Z","v":26652,"vw":66.298057},{"c":65.95,"h":66.2515,"l":65.87,"n":625,"o":66.2515,"t":"2026-09-25T14:00:00Z","v":19982,"vw":66.019876},{"c":65.84,"h":65.93,"l":65.745,"n":627,"o":65.825,"t":"2026-09-25T14:15:00Z","v":26731,"vw":65.827865},{"c":65.83,"h":65.94,"l":65.83,"n":377,"o":65.845,"t":"2026-09-25T14:30:00Z","v":10293,"vw":65.872984},{"c":66,"h":66,"l":65.84,"n":398,"o":65.86,"t":"2026-09-25T14:45:00Z","v":18210,"vw":65.926802},{"c":65.995,"h":66.1,"l":65.995,"n":400,"o":65.995,"t":"2026-09-25T15:00:00Z","v":21124,"vw":66.054461},{"c":65.99,"h":66.055,"l":65.965,"n":465,"o":65.99,"t":"2026-09-25T15:15:00Z","v":23342,"vw":66.00763},{"c":65.78,"h":66.07,"l":65.78,"n":467,"o":66,"t":"2026-09-25T15:30:00Z","v":23404,"vw":65.965014},{"c":66.015,"h":66.015,"l":65.74,"n":377,"o":65.79,"t":"2026-09-25T15:45:00Z","v":16987,"vw":65.833381},{"c":66.205,"h":66.271,"l":66.06,"n":360,"o":66.07,"t":"2026-09-25T16:00:00Z","v":17577,"vw":66.199577},{"c":66.235,"h":66.3,"l":66.03,"n":477,"o":66.245,"t":"2026-09-25T16:15:00Z","v":30210,"vw":66.138361},{"c":66.19,"h":66.23,"l":66.09,"n":889,"o":66.2162,"t":"2026-09-25T16:30:00Z","v":75691,"vw":66.162414},{"c":66.1,"h":66.165,"l":66.07,"n":309,"o":66.145,"t":"2026-09-25T16:45:00Z","v":18503,"vw":66.113617},{"c":66.18,"h":66.195,"l":66.09,"n":326,"o":66.09,"t":"2026-09-25T17:00:00Z","v":23713,"vw":66.140249},{"c":66.155,"h":66.1951,"l":66.15,"n":232,"o":66.1858,"t":"2026-09-25T17:15:00Z","v":10963,"vw":66.166313},{"c":66.15,"h":66.17,"l":66.085,"n":372,"o":66.14,"t":"2026-09-25T17:30:00Z","v":34635,"vw":66.130629},{"c":66.135,"h":66.155,"l":66.105,"n":582,"o":66.13,"t":"2026-09-25T17:45:00Z","v":8033,"vw":66.123879},{"c":66.18,"h":66.18,"l":66.11,"n":285,"o":66.13,"t":"2026-09-25T18:00:00Z","v":15850,"vw":66.130971},{"c":66.08,"h":66.185,"l":66.04,"n":412,"o":66.185,"t":"2026-09-25T18:15:00Z","v":28673,"vw":66.134829},{"c":66.095,"h":66.151,"l":66.015,"n":325,"o":66.1,"t":"2026-09-25T18:30:00Z","v":35101,"vw":66.056565},{"c":66.03,"h":66.09,"l":66.025,"n":166,"o":66.09,"t":"2026-09-25T18:45:00Z","v":17858,"vw":66.05839},{"c":66.085,"h":66.09,"l":66.025,"n":391,"o":66.055,"t":"2026-09-25T19:00:00Z","v":29587,"vw":66.06456},{"c":65.965,"h":66.095,"l":65.965,"n":433,"o":66.095,"t":"2026-09-25T19:15:00Z","v":42753,"vw":66.022178},{"c":65.965,"h":65.995,"l":65.905,"n":533,"o":65.97,"t":"2026-09-25T19:30:00Z","v":33627,"vw":65.952396},{"c":65.96,"h":66.055,"l":65.945,"n":665,"o":66.02,"t":"2026-09-25T19:45:00Z","v":38885,"vw":65.997933},{"c":65.97,"h":65.97,"l":65.97,"n":11,"o":65.97,"t":"2026-09-25T20:00:00Z","v":6431,"vw":65.97},{"c":66.49,"h":66.49,"l":66.43,"n":2,"o":66.43,"t":"2026-09-25T23:45:00Z","v":300,"vw":66.45},{"c":65.51,"h":65.77,"l":65.0361,"n":23,"o":65.77,"t":"2026-09-28T08:00:00Z","v":1561,"vw":65.226235},{"c":65.18,"h":65.22,"l":65.18,"n":8,"o":65.22,"t":"2026-09-28T08:15:00Z","v":1700,"vw":65.190632},{"c":65.4,"h":65.61,"l":65.4,"n":3,"o":65.61,"t":"2026-09-28T11:15:00Z","v":300,"vw":65.47},{"c":65.2002,"h":65.2002,"l":65.2002,"n":1,"o":65.2002,"t":"2026-09-28T12:00:00Z","v":500,"vw":65.2002},{"c":65.27,"h":65.36,"l":65.27,"n":3,"o":65.36,"t":"2026-09-28T12:15:00Z","v":300,"vw":65.301034},{"c":65.39,"h":65.39,"l":65.38,"n":3,"o":65.38,"t":"2026-09-28T12:30:00Z","v":300,"vw":65.386667},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-09-28T13:00:00Z","v":101,"vw":65.19},{"c":65.36,"h":65.36,"l":65.36,"n":6,"o":65.36,"t":"2026-09-28T13:15:00Z","v":434,"vw":65.36},{"c":64.72,"h":65.22,"l":64.7,"n":2066,"o":65.2,"t":"2026-09-28T13:30:00Z","v":117226,"vw":65.00143},{"c":64.8994,"h":64.9,"l":64.66,"n":1109,"o":64.71,"t":"2026-09-28T13:45:00Z","v":61266,"vw":64.775812},{"c":64.65,"h":64.97,"l":64.63,"n":977,"o":64.895,"t":"2026-09-28T14:00:00Z","v":60086,"vw":64.75427},{"c":64.75,"h":64.84,"l":64.65,"n":959,"o":64.65,"t":"2026-09-28T14:15:00Z","v":72367,"vw":64.768307},{"c":64.43,"h":64.775,"l":64.425,"n":680,"o":64.73,"t":"2026-09-28T14:30:00Z","v":40900,"vw":64.59409},{"c":64.42,"h":64.44,"l":64.27,"n":1153,"o":64.43,"t":"2026-09-28T14:45:00Z","v":100099,"vw":64.341828},{"c":64.56,"h":64.61,"l":64.43,"n":672,"o":64.43,"t":"2026-09-28T15:00:00Z","v":48983,"vw":64.517344},{"c":64.6,"h":64.62,"l":64.51,"n":776,"o":64.56,"t":"2026-09-28T15:15:00Z","v":64812,"vw":64.570105},{"c":64.53,"h":64.675,"l":64.5299,"n":461,"o":64.62,"t":"2026-09-28T15:30:00Z","v":33193,"vw":64.593428},{"c":64.67,"h":64.695,"l":64.54,"n":415,"o":64.55,"t":"2026-09-28T15:45:00Z","v":32572,"vw":64.608824},{"c":64.66,"h":64.72,"l":64.62,"n":402,"o":64.68,"t":"2026-09-28T16:00:00Z","v":36451,"vw":64.682705},{"c":65.03,"h":65.1475,"l":64.65,"n":1602,"o":64.65,"t":"2026-09-28T16:15:00Z","v":203243,"vw":64.96785},{"c":64.825,"h":65.04,"l":64.81,"n":489,"o":65.04,"t":"2026-09-28T16:30:00Z","v":37994,"vw":64.93464},{"c":64.805,"h":64.88,"l":64.7911,"n":563,"o":64.84,"t":"2026-09-28T16:45:00Z","v":103030,"vw":64.828956},{"c":65.04,"h":65.07,"l":64.7301,"n":809,"o":64.775,"t":"2026-09-28T17:00:00Z","v":48376,"vw":64.919582},{"c":64.865,"h":65.04,"l":64.849,"n":383,"o":65.03,"t":"2026-09-28T17:15:00Z","v":24479,"vw":64.946731},{"c":64.855,"h":64.925,"l":64.85,"n":316,"o":64.875,"t":"2026-09-28T17:30:00Z","v":18302,"vw":64.879805},{"c":64.84,"h":64.89,"l":64.82,"n":891,"o":64.865,"t":"2026-09-28T17:45:00Z","v":16206,"vw":64.856152},{"c":64.865,"h":64.876,"l":64.78,"n":259,"o":64.82,"t":"2026-09-28T18:00:00Z","v":23409,"vw":64.854244},{"c":64.84,"h":64.87,"l":64.82,"n":309,"o":64.86,"t":"2026-09-28T18:15:00Z","v":27936,"vw":64.853966},{"c":64.7841,"h":64.855,"l":64.74,"n":211,"o":64.81,"t":"2026-09-28T18:30:00Z","v":15026,"vw":64.81901},{"c":64.89,"h":64.9,"l":64.8,"n":450,"o":64.82,"t":"2026-09-28T18:45:00Z","v":31219,"vw":64.869796},{"c":64.734,"h":64.885,"l":64.734,"n":294,"o":64.885,"t":"2026-09-28T19:00:00Z","v":19320,"vw":64.810813},{"c":64.8,"h":64.8,"l":64.73,"n":348,"o":64.74,"t":"2026-09-28T19:15:00Z","v":17893,"vw":64.766987},{"c":64.72,"h":64.8099,"l":64.68,"n":504,"o":64.79,"t":"2026-09-28T19:30:00Z","v":32289,"vw":64.729073},{"c":64.7,"h":64.745,"l":64.645,"n":1179,"o":64.72,"t":"2026-09-28T19:45:00Z","v":101410,"vw":64.697877},{"c":64.72,"h":64.72,"l":64.71,"n":15,"o":64.71,"t":"2026-09-28T20:00:00Z","v":10309,"vw":64.710292},{"c":65.79,"h":65.79,"l":65.79,"n":1,"o":65.79,"t":"2026-09-28T22:15:00Z","v":379,"vw":65.79},{"c":64.58,"h":65.3153,"l":64.2375,"n":58,"o":64.56,"t":"2026-09-29T08:00:00Z","v":6709,"vw":64.5353},{"c":64.95,"h":64.95,"l":64.95,"n":6,"o":64.95,"t":"2026-09-29T11:15:00Z","v":533,"vw":64.95},{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-09-29T11:30:00Z","v":233,"vw":64.95},{"c":64.65,"h":65.17,"l":64.59,"n":1329,"o":65.07,"t":"2026-09-29T13:30:00Z","v":67406,"vw":64.892015},{"c":64.79,"h":64.93,"l":64.66,"n":820,"o":64.68,"t":"2026-09-29T13:45:00Z","v":53297,"vw":64.858047},{"c":64.98,"h":65,"l":64.8101,"n":900,"o":64.82,"t":"2026-09-29T14:00:00Z","v":46948,"vw":64.898487},{"c":65.18,"h":65.27,"l":64.945,"n":819,"o":64.98,"t":"2026-09-29T14:15:00Z","v":42701,"vw":65.065673},{"c":65.195,"h":65.295,"l":65.185,"n":785,"o":65.2,"t":"2026-09-29T14:30:00Z","v":53220,"vw":65.245383},{"c":65.14,"h":65.2499,"l":65.11,"n":700,"o":65.22,"t":"2026-09-29T14:45:00Z","v":60868,"vw":65.186067},{"c":65.085,"h":65.15,"l":64.995,"n":501,"o":65.15,"t":"2026-09-29T15:00:00Z","v":28262,"vw":65.070831},{"c":64.855,"h":65.11,"l":64.81,"n":644,"o":65.1,"t":"2026-09-29T15:15:00Z","v":46036,"vw":64.921866},{"c":64.96,"h":65,"l":64.85,"n":464,"o":64.88,"t":"2026-09-29T15:30:00Z","v":40374,"vw":64.960689},{"c":64.97,"h":65.06,"l":64.9,"n":564,"o":64.96,"t":"2026-09-29T15:45:00Z","v":38201,"vw":64.965119},{"c":64.95,"h":65.025,"l":64.94,"n":1260,"o":64.97,"t":"2026-09-29T16:00:00Z","v":147717,"vw":64.976005},{"c":64.946,"h":64.96,"l":64.9,"n":264,"o":64.915,"t":"2026-09-29T16:15:00Z","v":17494,"vw":64.925929},{"c":64.77,"h":64.935,"l":64.77,"n":261,"o":64.935,"t":"2026-09-29T16:30:00Z","v":10392,"vw":64.886278},{"c":64.8199,"h":64.88,"l":64.76,"n":222,"o":64.76,"t":"2026-09-29T16:45:00Z","v":10103,"vw":64.829585},{"c":64.77,"h":64.81,"l":64.725,"n":498,"o":64.81,"t":"2026-09-29T17:00:00Z","v":80572,"vw":64.769005},{"c":64.77,"h":64.81,"l":64.71,"n":699,"o":64.77,"t":"2026-09-29T17:15:00Z","v":114575,"vw":64.745431},{"c":64.76,"h":64.8063,"l":64.73,"n":445,"o":64.78,"t":"2026-09-29T17:30:00Z","v":30567,"vw":64.773039},{"c":64.695,"h":64.79,"l":64.6699,"n":623,"o":64.785,"t":"2026-09-29T17:45:00Z","v":28048,"vw":64.705084},{"c":64.855,"h":64.89,"l":64.7,"n":777,"o":64.7,"t":"2026-09-29T18:00:00Z","v":77684,"vw":64.828829},{"c":64.92,"h":64.94,"l":64.865,"n":246,"o":64.88,"t":"2026-09-29T18:15:00Z","v":22560,"vw":64.892052},{"c":64.97,"h":65.02,"l":64.85,"n":665,"o":64.85,"t":"2026-09-29T18:30:00Z","v":59078,"vw":64.927823},{"c":64.99,"h":65.0085,"l":64.95,"n":251,"o":64.98,"t":"2026-09-29T18:45:00Z","v":22294,"vw":64.970365},{"c":64.99,"h":65.045,"l":64.99,"n":242,"o":65.0099,"t":"2026-09-29T19:00:00Z","v":15305,"vw":65.011732},{"c":65.045,"h":65.07,"l":64.965,"n":1538,"o":64.9801,"t":"2026-09-29T19:15:00Z","v":157477,"vw":65.049144},{"c":64.97,"h":65.07,"l":64.97,"n":385,"o":65.0398,"t":"2026-09-29T19:30:00Z","v":24464,"vw":65.026293},{"c":65.05,"h":65.075,"l":64.9611,"n":783,"o":64.965,"t":"2026-09-29T19:45:00Z","v":61314,"vw":65.025796},{"c":65.05,"h":65.05,"l":65.05,"n":11,"o":65.05,"t":"2026-09-29T20:00:00Z","v":4582,"vw":65.05},{"c":65.1,"h":65.11,"l":65.1,"n":3,"o":65.11,"t":"2026-09-29T20:30:00Z","v":430,"vw":65.105666},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-09-29T21:30:00Z","v":391,"vw":65.05},{"c":65.4645,"h":65.4645,"l":65.4645,"n":1,"o":65.4645,"t":"2026-09-29T22:30:00Z","v":100,"vw":65.4645},{"c":64.6,"h":64.6,"l":64.6,"n":10,"o":64.6,"t":"2026-09-30T08:00:00Z","v":223,"vw":64.6},{"c":64.64,"h":64.7,"l":64.64,"n":3,"o":64.7,"t":"2026-09-30T12:00:00Z","v":2500,"vw":64.6428},{"c":65.1,"h":65.1,"l":64.99,"n":80,"o":64.99,"t":"2026-09-30T12:30:00Z","v":6035,"vw":65.026359},{"c":65.1,"h":65.1,"l":64.7124,"n":2,"o":64.7124,"t":"2026-09-30T12:45:00Z","v":1400,"vw":65.072314},{"c":65.1,"h":65.1,"l":65.1,"n":120,"o":65.1,"t":"2026-09-30T13:00:00Z","v":18360,"vw":65.1},{"c":65.23,"h":65.288,"l":65.05,"n":1524,"o":65.05,"t":"2026-09-30T13:30:00Z","v":93912,"vw":65.147435},{"c":65.34,"h":65.34,"l":65.085,"n":1674,"o":65.25,"t":"2026-09-30T13:45:00Z","v":150664,"vw":65.165928},{"c":65.38,"h":65.4781,"l":65.3101,"n":673,"o":65.35,"t":"2026-09-30T14:00:00Z","v":35599,"vw":65.399321},{"c":65.41,"h":65.48,"l":65.345,"n":498,"o":65.39,"t":"2026-09-30T14:15:00Z","v":30527,"vw":65.390858},{"c":65.35,"h":65.43,"l":65.295,"n":615,"o":65.4,"t":"2026-09-30T14:30:00Z","v":23323,"vw":65.338082},{"c":65.435,"h":65.499,"l":65.34,"n":475,"o":65.34,"t":"2026-09-30T14:45:00Z","v":20329,"vw":65.422782},{"c":65.385,"h":65.45,"l":65.355,"n":572,"o":65.395,"t":"2026-09-30T15:00:00Z","v":23231,"vw":65.392911},{"c":65.475,"h":65.475,"l":65.37,"n":386,"o":65.395,"t":"2026-09-30T15:15:00Z","v":23789,"vw":65.434726},{"c":65.38,"h":65.52,"l":65.38,"n":446,"o":65.485,"t":"2026-09-30T15:30:00Z","v":27299,"vw":65.486527},{"c":65.49,"h":65.53,"l":65.4101,"n":367,"o":65.42,"t":"2026-09-30T15:45:00Z","v":26873,"vw":65.47276},{"c":65.495,"h":65.51,"l":65.46,"n":347,"o":65.47,"t":"2026-09-30T16:00:00Z","v":17746,"vw":65.483509},{"c":65.445,"h":65.51,"l":65.445,"n":197,"o":65.495,"t":"2026-09-30T16:15:00Z","v":9572,"vw":65.487963},{"c":65.475,"h":65.475,"l":65.38,"n":175,"o":65.43,"t":"2026-09-30T16:30:00Z","v":8476,"vw":65.409773},{"c":65.45,"h":65.45,"l":65.3999,"n":171,"o":65.435,"t":"2026-09-30T16:45:00Z","v":9795,"vw":65.420868},{"c":65.3799,"h":65.47,"l":65.375,"n":146,"o":65.4599,"t":"2026-09-30T17:00:00Z","v":12642,"vw":65.45066},{"c":65.25,"h":65.33,"l":65.19,"n":209,"o":65.33,"t":"2026-09-30T17:15:00Z","v":24974,"vw":65.286907},{"c":65.3286,"h":65.34,"l":65.27,"n":231,"o":65.27,"t":"2026-09-30T17:30:00Z","v":8622,"vw":65.303679},{"c":65.37,"h":65.42,"l":65.31,"n":285,"o":65.33,"t":"2026-09-30T17:45:00Z","v":13974,"vw":65.372976},{"c":65.375,"h":65.39,"l":65.3,"n":283,"o":65.355,"t":"2026-09-30T18:00:00Z","v":18497,"vw":65.34846},{"c":65.33,"h":65.375,"l":65.3,"n":286,"o":65.37,"t":"2026-09-30T18:15:00Z","v":25089,"vw":65.342557},{"c":65.325,"h":65.334,"l":65.255,"n":283,"o":65.334,"t":"2026-09-30T18:30:00Z","v":77951,"vw":65.311043},{"c":65.3257,"h":65.33,"l":65.255,"n":229,"o":65.3,"t":"2026-09-30T18:45:00Z","v":19667,"vw":65.280917},{"c":65.39,"h":65.3999,"l":65.31,"n":303,"o":65.31,"t":"2026-09-30T19:00:00Z","v":84393,"vw":65.377453},{"c":65.365,"h":65.38,"l":65.335,"n":754,"o":65.375,"t":"2026-09-30T19:15:00Z","v":184590,"vw":65.365553},{"c":65.38,"h":65.41,"l":65.33,"n":411,"o":65.365,"t":"2026-09-30T19:30:00Z","v":105341,"vw":65.400248},{"c":65.15,"h":65.405,"l":65.15,"n":1140,"o":65.38,"t":"2026-09-30T19:45:00Z","v":90410,"vw":65.280881},{"c":65.16,"h":65.16,"l":65.16,"n":10,"o":65.16,"t":"2026-09-30T20:00:00Z","v":7457,"vw":65.16},{"c":65.34,"h":65.34,"l":65.34,"n":7,"o":65.34,"t":"2026-10-01T10:15:00Z","v":200,"vw":65.34},{"c":65.73,"h":65.73,"l":65.6,"n":9,"o":65.68,"t":"2026-10-01T11:30:00Z","v":778,"vw":65.656426},{"c":65.8,"h":65.8565,"l":65.8,"n":2,"o":65.8565,"t":"2026-10-01T12:15:00Z","v":400,"vw":65.814125},{"c":65.894,"h":65.894,"l":65.894,"n":1,"o":65.894,"t":"2026-10-01T12:30:00Z","v":100,"vw":65.894},{"c":65.85,"h":65.87,"l":65.85,"n":5,"o":65.87,"t":"2026-10-01T13:15:00Z","v":375,"vw":65.863333},{"c":65.69,"h":65.94,"l":65.66,"n":1714,"o":65.865,"t":"2026-10-01T13:30:00Z","v":71934,"vw":65.805176},{"c":65.67,"h":65.76,"l":65.51,"n":1074,"o":65.76,"t":"2026-10-01T13:45:00Z","v":40619,"vw":65.642655},{"c":65.5,"h":65.65,"l":65.32,"n":1260,"o":65.635,"t":"2026-10-01T14:00:00Z","v":49621,"vw":65.499744},{"c":65.45,"h":65.515,"l":65.26,"n":1031,"o":65.495,"t":"2026-10-01T14:15:00Z","v":67198,"vw":65.407513},{"c":65.43,"h":65.57,"l":65.38,"n":1076,"o":65.39,"t":"2026-10-01T14:30:00Z","v":80475,"vw":65.480683},{"c":65.25,"h":65.505,"l":65.24,"n":1209,"o":65.42,"t":"2026-10-01T14:45:00Z","v":62753,"vw":65.358128},{"c":65.271,"h":65.295,"l":65.105,"n":661,"o":65.29,"t":"2026-10-01T15:00:00Z","v":30665,"vw":65.21293},{"c":65.245,"h":65.36,"l":65.245,"n":879,"o":65.27,"t":"2026-10-01T15:15:00Z","v":64854,"vw":65.316918},{"c":65.09,"h":65.255,"l":65.055,"n":687,"o":65.22,"t":"2026-10-01T15:30:00Z","v":33713,"vw":65.134544},{"c":65.24,"h":65.28,"l":65.07,"n":941,"o":65.09,"t":"2026-10-01T15:45:00Z","v":63655,"vw":65.152662},{"c":65.24,"h":65.305,"l":65.18,"n":417,"o":65.24,"t":"2026-10-01T16:00:00Z","v":15942,"vw":65.260163},{"c":65.3,"h":65.355,"l":65.255,"n":421,"o":65.26,"t":"2026-10-01T16:15:00Z","v":17179,"vw":65.300886},{"c":65.335,"h":65.4,"l":65.315,"n":266,"o":65.315,"t":"2026-10-01T16:30:00Z","v":10703,"vw":65.352116},{"c":65.245,"h":65.39,"l":65.18,"n":355,"o":65.335,"t":"2026-10-01T16:45:00Z","v":24138,"vw":65.312899},{"c":65.43,"h":65.455,"l":65.265,"n":349,"o":65.27,"t":"2026-10-01T17:00:00Z","v":15164,"vw":65.355399},{"c":65.78,"h":65.78,"l":65.42,"n":526,"o":65.42,"t":"2026-10-01T17:15:00Z","v":37040,"vw":65.610947},{"c":65.9,"h":65.95,"l":65.765,"n":895,"o":65.765,"t":"2026-10-01T17:30:00Z","v":60855,"vw":65.872889},{"c":65.76,"h":65.96,"l":65.715,"n":1095,"o":65.895,"t":"2026-10-01T17:45:00Z","v":71095,"vw":65.7995},{"c":65.61,"h":65.775,"l":65.55,"n":732,"o":65.775,"t":"2026-10-01T18:00:00Z","v":64847,"vw":65.605983},{"c":65.7457,"h":65.755,"l":65.595,"n":911,"o":65.64,"t":"2026-10-01T18:15:00Z","v":61543,"vw":65.682135},{"c":65.765,"h":65.835,"l":65.7,"n":529,"o":65.75,"t":"2026-10-01T18:30:00Z","v":38881,"vw":65.782718},{"c":65.83,"h":65.83,"l":65.765,"n":364,"o":65.77,"t":"2026-10-01T18:45:00Z","v":34571,"vw":65.81009},{"c":65.7599,"h":65.855,"l":65.74,"n":415,"o":65.835,"t":"2026-10-01T19:00:00Z","v":27863,"vw":65.766782},{"c":65.8,"h":65.82,"l":65.7313,"n":467,"o":65.7701,"t":"2026-10-01T19:15:00Z","v":28369,"vw":65.772378},{"c":65.765,"h":65.86,"l":65.765,"n":599,"o":65.815,"t":"2026-10-01T19:30:00Z","v":37025,"vw":65.806306},{"c":65.68,"h":65.84,"l":65.61,"n":1317,"o":65.75,"t":"2026-10-01T19:45:00Z","v":91462,"vw":65.741911},{"c":65.5382,"h":65.67,"l":65.5382,"n":14,"o":65.67,"t":"2026-10-01T20:00:00Z","v":5904,"vw":65.666496},{"c":65.56,"h":65.56,"l":65.56,"n":1,"o":65.56,"t":"2026-10-01T20:45:00Z","v":195,"vw":65.56},{"c":65.85,"h":65.85,"l":65.85,"n":17,"o":65.85,"t":"2026-10-02T08:00:00Z","v":332,"vw":65.85},{"c":65.9999,"h":66,"l":65.9999,"n":49,"o":66,"t":"2026-10-02T11:00:00Z","v":1021,"vw":65.999985},{"c":66,"h":66,"l":66,"n":10,"o":66,"t":"2026-10-02T11:15:00Z","v":2724,"vw":66},{"c":66,"h":66,"l":65.9999,"n":4,"o":66,"t":"2026-10-02T12:15:00Z","v":1000,"vw":65.999975},{"c":66.26,"h":66.26,"l":66,"n":29,"o":66,"t":"2026-10-02T12:30:00Z","v":1316,"vw":66.027867},{"c":66.38,"h":66.38,"l":66.34,"n":31,"o":66.35,"t":"2026-10-02T13:00:00Z","v":2543,"vw":66.354166},{"c":66.38,"h":66.38,"l":66.38,"n":7,"o":66.38,"t":"2026-10-02T13:15:00Z","v":590,"vw":66.38},{"c":66.381,"h":66.488,"l":66.185,"n":1665,"o":66.36,"t":"2026-10-02T13:30:00Z","v":83650,"vw":66.333348},{"c":66.53,"h":66.53,"l":66.35,"n":1544,"o":66.37,"t":"2026-10-02T13:45:00Z","v":70804,"vw":66.435058},{"c":66.5999,"h":66.71,"l":66.48,"n":1324,"o":66.5,"t":"2026-10-02T14:00:00Z","v":62297,"vw":66.602565},{"c":66.63,"h":66.695,"l":66.59,"n":787,"o":66.605,"t":"2026-10-02T14:15:00Z","v":36715,"vw":66.641262},{"c":66.69,"h":66.75,"l":66.56,"n":994,"o":66.6,"t":"2026-10-02T14:30:00Z","v":129248,"vw":66.696658},{"c":66.445,"h":66.695,"l":66.445,"n":613,"o":66.655,"t":"2026-10-02T14:45:00Z","v":46741,"vw":66.5906},{"c":66.26,"h":66.505,"l":66.14,"n":893,"o":66.4873,"t":"2026-10-02T15:00:00Z","v":79341,"vw":66.33983},{"c":66.22,"h":66.3,"l":66.03,"n":1069,"o":66.265,"t":"2026-10-02T15:15:00Z","v":104955,"vw":66.167231},{"c":66.235,"h":66.29,"l":66.13,"n":764,"o":66.2,"t":"2026-10-02T15:30:00Z","v":58700,"vw":66.237652},{"c":66.22,"h":66.27,"l":66.15,"n":416,"o":66.235,"t":"2026-10-02T15:45:00Z","v":23806,"vw":66.230644},{"c":66.3,"h":66.32,"l":66.225,"n":533,"o":66.23,"t":"2026-10-02T16:00:00Z","v":30700,"vw":66.274517},{"c":66.17,"h":66.315,"l":66.17,"n":537,"o":66.28,"t":"2026-10-02T16:15:00Z","v":25453,"vw":66.25123},{"c":66.16,"h":66.27,"l":66.12,"n":415,"o":66.18,"t":"2026-10-02T16:30:00Z","v":27664,"vw":66.183767},{"c":66.1843,"h":66.23,"l":66.15,"n":420,"o":66.165,"t":"2026-10-02T16:45:00Z","v":19965,"vw":66.18871},{"c":66.16,"h":66.285,"l":66.15,"n":451,"o":66.205,"t":"2026-10-02T17:00:00Z","v":20651,"vw":66.214758},{"c":66.035,"h":66.21,"l":65.85,"n":874,"o":66.16,"t":"2026-10-02T17:15:00Z","v":56056,"vw":66.057098},{"c":66.1,"h":66.13,"l":66.02,"n":651,"o":66.03,"t":"2026-10-02T17:30:00Z","v":64633,"vw":66.069238},{"c":66.1201,"h":66.155,"l":66.06,"n":1077,"o":66.09,"t":"2026-10-02T17:45:00Z","v":292014,"vw":66.08448},{"c":66.15,"h":66.155,"l":66.09,"n":446,"o":66.12,"t":"2026-10-02T18:00:00Z","v":31540,"vw":66.118831},{"c":66.1399,"h":66.15,"l":66.07,"n":381,"o":66.15,"t":"2026-10-02T18:15:00Z","v":19748,"vw":66.10676},{"c":66.16,"h":66.17,"l":66.1,"n":260,"o":66.13,"t":"2026-10-02T18:30:00Z","v":10775,"vw":66.129171},{"c":66.19,"h":66.2075,"l":66.155,"n":397,"o":66.16,"t":"2026-10-02T18:45:00Z","v":24039,"vw":66.191048},{"c":66.1957,"h":66.215,"l":66.165,"n":496,"o":66.19,"t":"2026-10-02T19:00:00Z","v":47070,"vw":66.195274},{"c":66.235,"h":66.265,"l":66.18,"n":370,"o":66.2,"t":"2026-10-02T19:15:00Z","v":38111,"vw":66.222012},{"c":66.27,"h":66.32,"l":66.235,"n":498,"o":66.235,"t":"2026-10-02T19:30:00Z","v":37121,"vw":66.269307},{"c":66.225,"h":66.31,"l":66.18,"n":1093,"o":66.29,"t":"2026-10-02T19:45:00Z","v":86275,"vw":66.235647},{"c":66.23,"h":66.23,"l":66.23,"n":12,"o":66.23,"t":"2026-10-02T20:00:00Z","v":3226,"vw":66.23},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-02T20:15:00Z","v":246,"vw":66.35},{"c":66.2972,"h":66.2972,"l":65.957,"n":4,"o":65.957,"t":"2026-10-02T22:00:00Z","v":202,"vw":66.1271},{"c":66.3,"h":66.3,"l":66.3,"n":11,"o":66.3,"t":"2026-10-05T08:00:00Z","v":1444,"vw":66.3},{"c":66.18,"h":66.18,"l":66.18,"n":10,"o":66.18,"t":"2026-10-05T08:15:00Z","v":300,"vw":66.18},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-05T11:00:00Z","v":100,"vw":66},{"c":66.5574,"h":66.5574,"l":66.5574,"n":1,"o":66.5574,"t":"2026-10-05T11:15:00Z","v":100,"vw":66.5574},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-05T11:45:00Z","v":100,"vw":66.2},{"c":66.29,"h":66.29,"l":66.29,"n":5,"o":66.29,"t":"2026-10-05T12:00:00Z","v":252,"vw":66.29},{"c":66.695,"h":66.76,"l":66.26,"n":1569,"o":66.285,"t":"2026-10-05T13:30:00Z","v":71806,"vw":66.456869},{"c":66.5501,"h":66.78,"l":66.55,"n":1033,"o":66.715,"t":"2026-10-05T13:45:00Z","v":54851,"vw":66.636422},{"c":66.68,"h":66.71,"l":66.5,"n":908,"o":66.51,"t":"2026-10-05T14:00:00Z","v":51428,"vw":66.632349},{"c":66.7757,"h":66.8264,"l":66.67,"n":690,"o":66.68,"t":"2026-10-05T14:15:00Z","v":53930,"vw":66.757233},{"c":66.7,"h":66.77,"l":66.6417,"n":598,"o":66.77,"t":"2026-10-05T14:30:00Z","v":25311,"vw":66.707169},{"c":66.785,"h":66.79,"l":66.685,"n":535,"o":66.69,"t":"2026-10-05T14:45:00Z","v":35252,"vw":66.738692},{"c":66.7299,"h":66.8,"l":66.695,"n":623,"o":66.79,"t":"2026-10-05T15:00:00Z","v":55019,"vw":66.720035},{"c":66.73,"h":66.78,"l":66.695,"n":575,"o":66.72,"t":"2026-10-05T15:15:00Z","v":39937,"vw":66.745654},{"c":66.745,"h":66.76,"l":66.685,"n":381,"o":66.725,"t":"2026-10-05T15:30:00Z","v":18772,"vw":66.726296},{"c":66.7386,"h":66.75,"l":66.695,"n":494,"o":66.745,"t":"2026-10-05T15:45:00Z","v":22529,"vw":66.732824},{"c":66.6582,"h":66.73,"l":66.6582,"n":480,"o":66.73,"t":"2026-10-05T16:00:00Z","v":21557,"vw":66.692911},{"c":66.71,"h":66.71,"l":66.61,"n":362,"o":66.64,"t":"2026-10-05T16:15:00Z","v":15238,"vw":66.651981},{"c":66.75,"h":66.75,"l":66.69,"n":357,"o":66.7,"t":"2026-10-05T16:30:00Z","v":15676,"vw":66.717031},{"c":66.745,"h":66.8,"l":66.74,"n":441,"o":66.765,"t":"2026-10-05T16:45:00Z","v":27132,"vw":66.768429},{"c":66.745,"h":66.75,"l":66.685,"n":246,"o":66.74,"t":"2026-10-05T17:00:00Z","v":11583,"vw":66.730962},{"c":66.775,"h":66.79,"l":66.74,"n":302,"o":66.75,"t":"2026-10-05T17:15:00Z","v":24167,"vw":66.761534},{"c":66.85,"h":66.85,"l":66.755,"n":373,"o":66.7711,"t":"2026-10-05T17:30:00Z","v":25439,"vw":66.779944},{"c":66.83,"h":66.85,"l":66.81,"n":939,"o":66.85,"t":"2026-10-05T17:45:00Z","v":29432,"vw":66.826529},{"c":66.82,"h":66.83,"l":66.78,"n":338,"o":66.83,"t":"2026-10-05T18:00:00Z","v":18527,"vw":66.810331},{"c":66.87,"h":66.89,"l":66.8201,"n":276,"o":66.83,"t":"2026-10-05T18:15:00Z","v":36274,"vw":66.863892},{"c":66.88,"h":66.885,"l":66.84,"n":337,"o":66.875,"t":"2026-10-05T18:30:00Z","v":36408,"vw":66.863575},{"c":66.91,"h":66.92,"l":66.87,"n":335,"o":66.875,"t":"2026-10-05T18:45:00Z","v":25019,"vw":66.890167},{"c":66.95,"h":66.97,"l":66.895,"n":423,"o":66.9,"t":"2026-10-05T19:00:00Z","v":34617,"vw":66.934476},{"c":66.945,"h":66.98,"l":66.92,"n":378,"o":66.945,"t":"2026-10-05T19:15:00Z","v":44285,"vw":66.957742},{"c":66.92,"h":66.975,"l":66.89,"n":893,"o":66.945,"t":"2026-10-05T19:30:00Z","v":112664,"vw":66.942637},{"c":66.865,"h":66.9,"l":66.78,"n":955,"o":66.8951,"t":"2026-10-05T19:45:00Z","v":77386,"vw":66.839748},{"c":66.85,"h":66.85,"l":66.85,"n":13,"o":66.85,"t":"2026-10-05T20:00:00Z","v":6959,"vw":66.85},{"c":66.9786,"h":66.9786,"l":66.9786,"n":1,"o":66.9786,"t":"2026-10-05T20:15:00Z","v":150,"vw":66.9786},{"c":66.93,"h":66.93,"l":66.93,"n":1,"o":66.93,"t":"2026-10-05T20:30:00Z","v":185,"vw":66.93},{"c":66.9874,"h":66.9874,"l":66.9874,"n":3,"o":66.9874,"t":"2026-10-05T20:45:00Z","v":108,"vw":66.9874},{"c":66.95,"h":66.96,"l":66.543,"n":34,"o":66.9011,"t":"2026-10-06T08:00:00Z","v":1469,"vw":66.874324},{"c":66.9999,"h":67.04,"l":66.9999,"n":46,"o":67.01,"t":"2026-10-06T11:00:00Z","v":1475,"vw":67.016711},{"c":67.05,"h":67.11,"l":67,"n":52,"o":67,"t":"2026-10-06T11:15:00Z","v":4791,"vw":67.04978},{"c":67.3829,"h":67.3829,"l":67.22,"n":4,"o":67.22,"t":"2026-10-06T11:45:00Z","v":352,"vw":67.275788},{"c":67.215,"h":67.215,"l":67.215,"n":1,"o":67.215,"t":"2026-10-06T12:15:00Z","v":100,"vw":67.215},{"c":67.23,"h":67.23,"l":67.04,"n":9,"o":67.04,"t":"2026-10-06T12:45:00Z","v":1435,"vw":67.207254},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-10-06T13:15:00Z","v":100,"vw":67.17},{"c":67.275,"h":67.275,"l":67.07,"n":1484,"o":67.11,"t":"2026-10-06T13:30:00Z","v":116690,"vw":67.153247},{"c":67.3201,"h":67.35,"l":67.18,"n":1294,"o":67.28,"t":"2026-10-06T13:45:00Z","v":125072,"vw":67.263052},{"c":67.32,"h":67.41,"l":67.26,"n":1217,"o":67.325,"t":"2026-10-06T14:00:00Z","v":80201,"vw":67.317825},{"c":67.1602,"h":67.35,"l":67.1602,"n":824,"o":67.32,"t":"2026-10-06T14:15:00Z","v":54962,"vw":67.260587},{"c":67.306,"h":67.306,"l":67.135,"n":601,"o":67.165,"t":"2026-10-06T14:30:00Z","v":69767,"vw":67.201988},{"c":67.34,"h":67.365,"l":67.26,"n":770,"o":67.2871,"t":"2026-10-06T14:45:00Z","v":58078,"vw":67.324846},{"c":67.3853,"h":67.39,"l":67.325,"n":565,"o":67.33,"t":"2026-10-06T15:00:00Z","v":50896,"vw":67.353427},{"c":67.34,"h":67.39,"l":67.33,"n":542,"o":67.385,"t":"2026-10-06T15:15:00Z","v":42836,"vw":67.361427},{"c":67.29,"h":67.36,"l":67.28,"n":556,"o":67.34,"t":"2026-10-06T15:30:00Z","v":55789,"vw":67.31836},{"c":67.275,"h":67.31,"l":67.25,"n":311,"o":67.28,"t":"2026-10-06T15:45:00Z","v":52613,"vw":67.288301},{"c":67.21,"h":67.3,"l":67.19,"n":417,"o":67.275,"t":"2026-10-06T16:00:00Z","v":26269,"vw":67.262826},{"c":67.16,"h":67.19,"l":67.1463,"n":334,"o":67.185,"t":"2026-10-06T16:15:00Z","v":27246,"vw":67.179815},{"c":67.25,"h":67.25,"l":67.17,"n":475,"o":67.17,"t":"2026-10-06T16:30:00Z","v":42457,"vw":67.218834},{"c":67.22,"h":67.26,"l":67.195,"n":406,"o":67.24,"t":"2026-10-06T16:45:00Z","v":37916,"vw":67.233804},{"c":67.175,"h":67.23,"l":67.16,"n":430,"o":67.22,"t":"2026-10-06T17:00:00Z","v":42151,"vw":67.196347},{"c":67.19,"h":67.2,"l":67.12,"n":416,"o":67.185,"t":"2026-10-06T17:15:00Z","v":34235,"vw":67.171272},{"c":67.2599,"h":67.26,"l":67.18,"n":328,"o":67.19,"t":"2026-10-06T17:30:00Z","v":19866,"vw":67.23843},{"c":67.25,"h":67.29,"l":67.23,"n":685,"o":67.245,"t":"2026-10-06T17:45:00Z","v":23805,"vw":67.254616},{"c":67.325,"h":67.34,"l":67.255,"n":364,"o":67.26,"t":"2026-10-06T18:00:00Z","v":147825,"vw":67.308295},{"c":67.245,"h":67.3299,"l":67.24,"n":237,"o":67.32,"t":"2026-10-06T18:15:00Z","v":17720,"vw":67.281636},{"c":67.19,"h":67.245,"l":67.175,"n":390,"o":67.245,"t":"2026-10-06T18:30:00Z","v":171106,"vw":67.185871},{"c":67.2101,"h":67.22,"l":67.165,"n":260,"o":67.185,"t":"2026-10-06T18:45:00Z","v":36799,"vw":67.188282},{"c":67.1999,"h":67.24,"l":67.18,"n":317,"o":67.22,"t":"2026-10-06T19:00:00Z","v":38971,"vw":67.208675},{"c":67.195,"h":67.215,"l":67.1899,"n":361,"o":67.2,"t":"2026-10-06T19:15:00Z","v":41950,"vw":67.203839},{"c":67.1233,"h":67.215,"l":67.105,"n":446,"o":67.19,"t":"2026-10-06T19:30:00Z","v":28095,"vw":67.157629},{"c":67.02,"h":67.145,"l":67.02,"n":899,"o":67.125,"t":"2026-10-06T19:45:00Z","v":67388,"vw":67.081258},{"c":67.05,"h":67.05,"l":67.05,"n":11,"o":67.05,"t":"2026-10-06T20:00:00Z","v":8232,"vw":67.05},{"c":67.18,"h":67.18,"l":66.79,"n":5,"o":66.79,"t":"2026-10-06T21:00:00Z","v":342,"vw":67.024622},{"c":67,"h":67.01,"l":67,"n":9,"o":67.01,"t":"2026-10-07T08:00:00Z","v":797,"vw":67.007449},{"c":66.5,"h":66.69,"l":66.5,"n":16,"o":66.69,"t":"2026-10-07T11:00:00Z","v":562,"vw":66.584375},{"c":66.46,"h":66.46,"l":66.15,"n":6,"o":66.22,"t":"2026-10-07T12:00:00Z","v":605,"vw":66.249703},{"c":66.35,"h":66.35,"l":66.35,"n":1,"o":66.35,"t":"2026-10-07T12:30:00Z","v":250,"vw":66.35},{"c":66.26,"h":66.54,"l":66.18,"n":1150,"o":66.4,"t":"2026-10-07T13:30:00Z","v":78836,"vw":66.363657},{"c":66.31,"h":66.32,"l":66.1,"n":625,"o":66.24,"t":"2026-10-07T13:45:00Z","v":31243,"vw":66.234504},{"c":66.195,"h":66.3,"l":66.16,"n":596,"o":66.3,"t":"2026-10-07T14:00:00Z","v":27687,"vw":66.222409},{"c":66.295,"h":66.39,"l":66.18,"n":870,"o":66.21,"t":"2026-10-07T14:15:00Z","v":42189,"vw":66.322136},{"c":66.31,"h":66.37,"l":66.27,"n":534,"o":66.3,"t":"2026-10-07T14:30:00Z","v":26073,"vw":66.319682},{"c":66.35,"h":66.3502,"l":66.22,"n":629,"o":66.29,"t":"2026-10-07T14:45:00Z","v":46150,"vw":66.281422},{"c":66.46,"h":66.475,"l":66.3076,"n":500,"o":66.36,"t":"2026-10-07T15:00:00Z","v":29030,"vw":66.385072},{"c":66.37,"h":66.45,"l":66.34,"n":732,"o":66.43,"t":"2026-10-07T15:15:00Z","v":67377,"vw":66.37432},{"c":66.58,"h":66.58,"l":66.37,"n":317,"o":66.37,"t":"2026-10-07T15:30:00Z","v":20447,"vw":66.479741},{"c":66.57,"h":66.64,"l":66.555,"n":442,"o":66.565,"t":"2026-10-07T15:45:00Z","v":35923,"vw":66.599471},{"c":66.605,"h":66.625,"l":66.515,"n":434,"o":66.57,"t":"2026-10-07T16:00:00Z","v":24528,"vw":66.565316},{"c":66.56,"h":66.615,"l":66.56,"n":298,"o":66.6,"t":"2026-10-07T16:15:00Z","v":18335,"vw":66.588433},{"c":66.545,"h":66.565,"l":66.5199,"n":274,"o":66.535,"t":"2026-10-07T16:30:00Z","v":11073,"vw":66.537898},{"c":66.555,"h":66.59,"l":66.54,"n":353,"o":66.56,"t":"2026-10-07T16:45:00Z","v":17880,"vw":66.562479},{"c":66.679,"h":66.72,"l":66.545,"n":1691,"o":66.55,"t":"2026-10-07T17:00:00Z","v":136086,"vw":66.655904},{"c":66.64,"h":66.73,"l":66.64,"n":263,"o":66.6675,"t":"2026-10-07T17:15:00Z","v":12108,"vw":66.69985},{"c":66.645,"h":66.66,"l":66.63,"n":267,"o":66.64,"t":"2026-10-07T17:30:00Z","v":13296,"vw":66.645194},{"c":66.6299,"h":66.66,"l":66.6,"n":693,"o":66.655,"t":"2026-10-07T17:45:00Z","v":20620,"vw":66.628376},{"c":66.675,"h":66.739,"l":66.61,"n":306,"o":66.63,"t":"2026-10-07T18:00:00Z","v":93051,"vw":66.680674},{"c":66.725,"h":66.725,"l":66.675,"n":302,"o":66.675,"t":"2026-10-07T18:15:00Z","v":21080,"vw":66.693356},{"c":66.745,"h":66.745,"l":66.675,"n":270,"o":66.72,"t":"2026-10-07T18:30:00Z","v":20722,"vw":66.710524},{"c":66.73,"h":66.7599,"l":66.73,"n":226,"o":66.75,"t":"2026-10-07T18:45:00Z","v":11844,"vw":66.749355},{"c":66.65,"h":66.745,"l":66.63,"n":376,"o":66.7298,"t":"2026-10-07T19:00:00Z","v":21215,"vw":66.679233},{"c":66.68,"h":66.7075,"l":66.65,"n":257,"o":66.65,"t":"2026-10-07T19:15:00Z","v":14326,"vw":66.680492},{"c":66.72,"h":66.73,"l":66.68,"n":464,"o":66.68,"t":"2026-10-07T19:30:00Z","v":37884,"vw":66.706721},{"c":66.66,"h":66.71,"l":66.65,"n":834,"o":66.71,"t":"2026-10-07T19:45:00Z","v":51928,"vw":66.682499},{"c":66.67,"h":66.67,"l":66.67,"n":12,"o":66.67,"t":"2026-10-07T20:00:00Z","v":2791,"vw":66.67},{"c":66.7788,"h":66.7788,"l":66.7788,"n":1,"o":66.7788,"t":"2026-10-07T20:30:00Z","v":150,"vw":66.7788},{"c":66.67,"h":66.67,"l":66.67,"n":2,"o":66.67,"t":"2026-10-07T22:15:00Z","v":123,"vw":66.67},{"c":66.67,"h":66.67,"l":66.67,"n":4,"o":66.67,"t":"2026-10-07T22:45:00Z","v":363,"vw":66.67},{"c":66.4203,"h":67.3347,"l":66.4203,"n":20,"o":67.3347,"t":"2026-10-08T08:00:00Z","v":1069,"vw":67.007199},{"c":66.0491,"h":66.0491,"l":66.0491,"n":1,"o":66.0491,"t":"2026-10-08T11:30:00Z","v":100,"vw":66.0491},{"c":66.01,"h":66.01,"l":66,"n":5,"o":66,"t":"2026-10-08T12:15:00Z","v":1104,"vw":66.007275},{"c":66.22,"h":66.22,"l":66.22,"n":6,"o":66.22,"t":"2026-10-08T13:00:00Z","v":128,"vw":66.22},{"c":66.23,"h":66.41,"l":66.185,"n":1275,"o":66.28,"t":"2026-10-08T13:30:00Z","v":72852,"vw":66.311235},{"c":66.235,"h":66.33,"l":66.16,"n":881,"o":66.205,"t":"2026-10-08T13:45:00Z","v":50221,"vw":66.253759},{"c":66.3199,"h":66.36,"l":66.2,"n":432,"o":66.22,"t":"2026-10-08T14:00:00Z","v":24713,"vw":66.312417},{"c":66.45,"h":66.45,"l":66.3056,"n":670,"o":66.3056,"t":"2026-10-08T14:15:00Z","v":41412,"vw":66.351145},{"c":66.195,"h":66.44,"l":66.19,"n":401,"o":66.44,"t":"2026-10-08T14:30:00Z","v":14708,"vw":66.340096},{"c":66.13,"h":66.23,"l":66.095,"n":498,"o":66.19,"t":"2026-10-08T14:45:00Z","v":33344,"vw":66.158778},{"c":66.02,"h":66.13,"l":66.02,"n":393,"o":66.12,"t":"2026-10-08T15:00:00Z","v":30382,"vw":66.086058},{"c":65.96,"h":66.02,"l":65.92,"n":478,"o":66,"t":"2026-10-08T15:15:00Z","v":45565,"vw":65.989355},{"c":65.92,"h":65.95,"l":65.85,"n":348,"o":65.95,"t":"2026-10-08T15:30:00Z","v":22058,"vw":65.90559},{"c":65.8701,"h":65.96,"l":65.855,"n":275,"o":65.93,"t":"2026-10-08T15:45:00Z","v":15415,"vw":65.894846},{"c":65.89,"h":65.9,"l":65.84,"n":204,"o":65.885,"t":"2026-10-08T16:00:00Z","v":16204,"vw":65.861001},{"c":66.03,"h":66.19,"l":65.87,"n":648,"o":65.881,"t":"2026-10-08T16:15:00Z","v":28477,"vw":66.011731},{"c":65.9,"h":66.075,"l":65.86,"n":307,"o":66.04,"t":"2026-10-08T16:30:00Z","v":22088,"vw":66.03033},{"c":65.45,"h":65.92,"l":65.38,"n":1132,"o":65.89,"t":"2026-10-08T16:45:00Z","v":94703,"vw":65.52073},{"c":65.575,"h":65.575,"l":65.275,"n":782,"o":65.43,"t":"2026-10-08T17:00:00Z","v":47069,"vw":65.409847},{"c":65.2034,"h":65.59,"l":65.07,"n":797,"o":65.55,"t":"2026-10-08T17:15:00Z","v":55519,"vw":65.35033},{"c":65.36,"h":65.43,"l":65.195,"n":491,"o":65.2,"t":"2026-10-08T17:30:00Z","v":25433,"vw":65.315864},{"c":65.32,"h":65.4,"l":65.2,"n":566,"o":65.37,"t":"2026-10-08T17:45:00Z","v":20619,"vw":65.277276},{"c":65.4,"h":65.4,"l":65.2291,"n":557,"o":65.34,"t":"2026-10-08T18:00:00Z","v":43699,"vw":65.313816},{"c":65.56,"h":65.56,"l":65.415,"n":327,"o":65.415,"t":"2026-10-08T18:15:00Z","v":22116,"vw":65.507484},{"c":65.41,"h":65.53,"l":65.395,"n":300,"o":65.53,"t":"2026-10-08T18:30:00Z","v":36911,"vw":65.437957},{"c":65.4307,"h":65.46,"l":65.405,"n":260,"o":65.415,"t":"2026-10-08T18:45:00Z","v":12270,"vw":65.438825},{"c":65.35,"h":65.42,"l":65.32,"n":391,"o":65.42,"t":"2026-10-08T19:00:00Z","v":43145,"vw":65.373855},{"c":65.4557,"h":65.525,"l":65.32,"n":495,"o":65.345,"t":"2026-10-08T19:15:00Z","v":31709,"vw":65.420342},{"c":65.49,"h":65.515,"l":65.405,"n":579,"o":65.45,"t":"2026-10-08T19:30:00Z","v":52812,"vw":65.450548},{"c":65.6,"h":65.63,"l":65.495,"n":807,"o":65.495,"t":"2026-10-08T19:45:00Z","v":67217,"vw":65.563698},{"c":65.6,"h":65.6,"l":65.6,"n":11,"o":65.6,"t":"2026-10-08T20:00:00Z","v":13479,"vw":65.6},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-08T20:15:00Z","v":100,"vw":65.5},{"c":66.0323,"h":66.0323,"l":66.0323,"n":1,"o":66.0323,"t":"2026-10-08T21:30:00Z","v":100,"vw":66.0323},{"c":65.77,"h":65.77,"l":65.77,"n":5,"o":65.77,"t":"2026-10-08T21:45:00Z","v":304,"vw":65.77},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-08T23:15:00Z","v":500,"vw":65.77},{"c":66,"h":66,"l":66,"n":19,"o":66,"t":"2026-10-09T08:00:00Z","v":1179,"vw":66},{"c":66.25,"h":66.25,"l":66.25,"n":15,"o":66.25,"t":"2026-10-09T09:45:00Z","v":212,"vw":66.25},{"c":66.3836,"h":66.3836,"l":66.325,"n":2,"o":66.325,"t":"2026-10-09T12:45:00Z","v":327,"vw":66.36568},{"c":66.4,"h":66.4,"l":66.3878,"n":2,"o":66.3878,"t":"2026-10-09T13:00:00Z","v":600,"vw":66.389833},{"c":66.34,"h":66.34,"l":66.34,"n":36,"o":66.34,"t":"2026-10-09T13:15:00Z","v":375,"vw":66.34},{"c":66.2,"h":66.56,"l":66.16,"n":1774,"o":66.325,"t":"2026-10-09T13:30:00Z","v":109025,"vw":66.353397},{"c":66.245,"h":66.2799,"l":66.16,"n":594,"o":66.21,"t":"2026-10-09T13:45:00Z","v":32185,"vw":66.215564},{"c":66.24,"h":66.325,"l":66.14,"n":646,"o":66.245,"t":"2026-10-09T14:00:00Z","v":26629,"vw":66.220857},{"c":66.365,"h":66.38,"l":66.215,"n":536,"o":66.24,"t":"2026-10-09T14:15:00Z","v":27199,"vw":66.269019},{"c":66.32,"h":66.405,"l":66.27,"n":372,"o":66.38,"t":"2026-10-09T14:30:00Z","v":17609,"vw":66.350844},{"c":66.415,"h":66.4357,"l":66.29,"n":389,"o":66.3557,"t":"2026-10-09T14:45:00Z","v":20015,"vw":66.371528},{"c":66.325,"h":66.45,"l":66.3,"n":512,"o":66.415,"t":"2026-10-09T15:00:00Z","v":47731,"vw":66.392561},{"c":66.37,"h":66.43,"l":66.325,"n":379,"o":66.33,"t":"2026-10-09T15:15:00Z","v":22608,"vw":66.374133},{"c":66.405,"h":66.4463,"l":66.34,"n":223,"o":66.355,"t":"2026-10-09T15:30:00Z","v":7078,"vw":66.384767},{"c":66.4,"h":66.435,"l":66.355,"n":291,"o":66.385,"t":"2026-10-09T15:45:00Z","v":14374,"vw":66.412881},{"c":66.41,"h":66.455,"l":66.3299,"n":286,"o":66.37,"t":"2026-10-09T16:00:00Z","v":12141,"vw":66.409858},{"c":66.42,"h":66.44,"l":66.385,"n":251,"o":66.4147,"t":"2026-10-09T16:15:00Z","v":12192,"vw":66.412614},{"c":66.385,"h":66.449,"l":66.37,"n":244,"o":66.415,"t":"2026-10-09T16:30:00Z","v":21171,"vw":66.402784},{"c":66.4,"h":66.48,"l":66.4,"n":255,"o":66.4,"t":"2026-10-09T16:45:00Z","v":14373,"vw":66.437499},{"c":66.37,"h":66.4299,"l":66.365,"n":237,"o":66.41,"t":"2026-10-09T17:00:00Z","v":18014,"vw":66.400479},{"c":66.415,"h":66.415,"l":66.3658,"n":163,"o":66.385,"t":"2026-10-09T17:15:00Z","v":7386,"vw":66.396309},{"c":66.425,"h":66.435,"l":66.38,"n":241,"o":66.415,"t":"2026-10-09T17:30:00Z","v":10600,"vw":66.412268},{"c":66.48,"h":66.49,"l":66.41,"n":626,"o":66.415,"t":"2026-10-09T17:45:00Z","v":10202,"vw":66.456928},{"c":66.485,"h":66.49,"l":66.45,"n":230,"o":66.475,"t":"2026-10-09T18:00:00Z","v":19717,"vw":66.477894},{"c":66.4862,"h":66.52,"l":66.485,"n":209,"o":66.49,"t":"2026-10-09T18:15:00Z","v":10724,"vw":66.497926},{"c":66.465,"h":66.495,"l":66.455,"n":263,"o":66.495,"t":"2026-10-09T18:30:00Z","v":17899,"vw":66.475364},{"c":66.52,"h":66.575,"l":66.47,"n":361,"o":66.47,"t":"2026-10-09T18:45:00Z","v":29539,"vw":66.516306},{"c":66.53,"h":66.5351,"l":66.505,"n":298,"o":66.52,"t":"2026-10-09T19:00:00Z","v":20462,"vw":66.52492},{"c":66.5668,"h":66.585,"l":66.53,"n":343,"o":66.54,"t":"2026-10-09T19:15:00Z","v":40729,"vw":66.551409},{"c":66.5075,"h":66.57,"l":66.49,"n":456,"o":66.55,"t":"2026-10-09T19:30:00Z","v":32457,"vw":66.530876},{"c":66.59,"h":66.6,"l":66.5,"n":745,"o":66.505,"t":"2026-10-09T19:45:00Z","v":60699,"vw":66.56559},{"c":66.6,"h":66.6,"l":66.6,"n":10,"o":66.6,"t":"2026-10-09T20:00:00Z","v":9297,"vw":66.6},{"c":66.61,"h":66.61,"l":66.3607,"n":4,"o":66.3607,"t":"2026-10-09T20:30:00Z","v":318,"vw":66.4438},{"c":66.65,"h":66.65,"l":66.65,"n":2,"o":66.65,"t":"2026-10-09T21:15:00Z","v":208,"vw":66.65},{"c":66.7,"h":67.2745,"l":66.7,"n":21,"o":67.2745,"t":"2026-10-12T08:00:00Z","v":673,"vw":66.976058},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-12T11:30:00Z","v":149,"vw":66.52},{"c":66.39,"h":66.58,"l":66.25,"n":1473,"o":66.5,"t":"2026-10-12T13:30:00Z","v":76215,"vw":66.456115},{"c":66.22,"h":66.42,"l":66.2039,"n":755,"o":66.39,"t":"2026-10-12T13:45:00Z","v":41303,"vw":66.311266},{"c":65.95,"h":66.2,"l":65.9301,"n":666,"o":66.2,"t":"2026-10-12T14:00:00Z","v":36141,"vw":66.070133},{"c":65.9157,"h":66.03,"l":65.88,"n":451,"o":65.97,"t":"2026-10-12T14:15:00Z","v":23205,"vw":65.933035},{"c":65.91,"h":65.965,"l":65.865,"n":458,"o":65.92,"t":"2026-10-12T14:30:00Z","v":24243,"vw":65.928002},{"c":65.9828,"h":66,"l":65.9,"n":431,"o":65.915,"t":"2026-10-12T14:45:00Z","v":29687,"vw":65.94471},{"c":65.9357,"h":66.01,"l":65.91,"n":531,"o":65.978,"t":"2026-10-12T15:00:00Z","v":28923,"vw":65.970307},{"c":65.9299,"h":65.965,"l":65.915,"n":197,"o":65.95,"t":"2026-10-12T15:15:00Z","v":8791,"vw":65.936617},{"c":66.02,"h":66.02,"l":65.91,"n":245,"o":65.93,"t":"2026-10-12T15:30:00Z","v":13043,"vw":65.962987},{"c":66.07,"h":66.09,"l":66.0261,"n":206,"o":66.04,"t":"2026-10-12T15:45:00Z","v":11184,"vw":66.060881},{"c":66.03,"h":66.105,"l":66.025,"n":409,"o":66.05,"t":"2026-10-12T16:00:00Z","v":28916,"vw":66.058543},{"c":65.962,"h":66.035,"l":65.962,"n":144,"o":66.03,"t":"2026-10-12T16:15:00Z","v":5487,"vw":65.996128},{"c":65.98,"h":66.03,"l":65.97,"n":210,"o":65.97,"t":"2026-10-12T16:30:00Z","v":13213,"vw":66.010566},{"c":65.89,"h":65.98,"l":65.87,"n":246,"o":65.98,"t":"2026-10-12T16:45:00Z","v":19571,"vw":65.916984},{"c":65.93,"h":65.935,"l":65.87,"n":159,"o":65.8759,"t":"2026-10-12T17:00:00Z","v":7125,"vw":65.902401},{"c":65.895,"h":65.95,"l":65.895,"n":195,"o":65.92,"t":"2026-10-12T17:15:00Z","v":11411,"vw":65.920029},{"c":65.9,"h":65.915,"l":65.875,"n":222,"o":65.895,"t":"2026-10-12T17:30:00Z","v":10761,"vw":65.89668},{"c":65.885,"h":65.925,"l":65.8801,"n":745,"o":65.895,"t":"2026-10-12T17:45:00Z","v":19800,"vw":65.911922},{"c":65.925,"h":65.9301,"l":65.87,"n":231,"o":65.88,"t":"2026-10-12T18:00:00Z","v":14034,"vw":65.895906},{"c":65.905,"h":65.925,"l":65.875,"n":240,"o":65.925,"t":"2026-10-12T18:15:00Z","v":14128,"vw":65.899597},{"c":65.9132,"h":65.9132,"l":65.875,"n":130,"o":65.905,"t":"2026-10-12T18:30:00Z","v":6906,"vw":65.897949},{"c":65.8457,"h":65.9199,"l":65.84,"n":234,"o":65.9199,"t":"2026-10-12T18:45:00Z","v":13102,"vw":65.883936},{"c":65.855,"h":65.86,"l":65.83,"n":167,"o":65.85,"t":"2026-10-12T19:00:00Z","v":10277,"vw":65.847864},{"c":65.87,"h":65.88,"l":65.845,"n":256,"o":65.859,"t":"2026-10-12T19:15:00Z","v":17704,"vw":65.860223},{"c":65.935,"h":65.97,"l":65.88,"n":366,"o":65.88,"t":"2026-10-12T19:30:00Z","v":19749,"vw":65.937985},{"c":65.94,"h":65.965,"l":65.905,"n":907,"o":65.93,"t":"2026-10-12T19:45:00Z","v":74788,"vw":65.92698},{"c":65.92,"h":65.92,"l":65.92,"n":14,"o":65.92,"t":"2026-10-12T20:00:00Z","v":7594,"vw":65.92},{"c":66.0525,"h":66.0525,"l":65.94,"n":4,"o":65.94,"t":"2026-10-12T21:00:00Z","v":412,"vw":65.968195},{"c":65.93,"h":66.0457,"l":65.93,"n":7,"o":66,"t":"2026-10-12T21:45:00Z","v":1006,"vw":66.004258},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-12T23:30:00Z","v":106,"vw":65.92},{"c":65.4,"h":65.4,"l":65.4,"n":1,"o":65.4,"t":"2026-10-13T11:15:00Z","v":100,"vw":65.4},{"c":65.4354,"h":65.4354,"l":65.4,"n":4,"o":65.4,"t":"2026-10-13T12:00:00Z","v":421,"vw":65.41839},{"c":65.4001,"h":65.4001,"l":65.4001,"n":1,"o":65.4001,"t":"2026-10-13T12:15:00Z","v":200,"vw":65.4001},{"c":65.2,"h":65.4,"l":65.2,"n":50,"o":65.4,"t":"2026-10-13T12:30:00Z","v":1008,"vw":65.263492},{"c":65.855,"h":65.855,"l":65.05,"n":1318,"o":65.05,"t":"2026-10-13T13:30:00Z","v":94544,"vw":65.335149},{"c":65.88,"h":65.91,"l":65.775,"n":868,"o":65.845,"t":"2026-10-13T13:45:00Z","v":65274,"vw":65.851563},{"c":65.81,"h":65.92,"l":65.79,"n":823,"o":65.86,"t":"2026-10-13T14:00:00Z","v":44520,"vw":65.863253},{"c":65.73,"h":65.86,"l":65.73,"n":658,"o":65.855,"t":"2026-10-13T14:15:00Z","v":31029,"vw":65.771679},{"c":65.73,"h":65.79,"l":65.66,"n":438,"o":65.73,"t":"2026-10-13T14:30:00Z","v":18333,"vw":65.705566},{"c":65.57,"h":65.715,"l":65.56,"n":490,"o":65.705,"t":"2026-10-13T14:45:00Z","v":52009,"vw":65.620588},{"c":65.68,"h":65.68,"l":65.55,"n":404,"o":65.59,"t":"2026-10-13T15:00:00Z","v":24071,"vw":65.597599},{"c":65.58,"h":65.69,"l":65.57,"n":380,"o":65.665,"t":"2026-10-13T15:15:00Z","v":21697,"vw":65.634053},{"c":65.57,"h":65.6076,"l":65.55,"n":383,"o":65.585,"t":"2026-10-13T15:30:00Z","v":23357,"vw":65.576575},{"c":65.65,"h":65.65,"l":65.51,"n":297,"o":65.55,"t":"2026-10-13T15:45:00Z","v":13660,"vw":65.565127},{"c":65.74,"h":65.75,"l":65.665,"n":483,"o":65.665,"t":"2026-10-13T16:00:00Z","v":28622,"vw":65.726305},{"c":65.835,"h":65.8457,"l":65.745,"n":308,"o":65.745,"t":"2026-10-13T16:15:00Z","v":20137,"vw":65.806788},{"c":65.815,"h":65.9099,"l":65.815,"n":430,"o":65.835,"t":"2026-10-13T16:30:00Z","v":35067,"vw":65.844108},{"c":65.75,"h":65.825,"l":65.75,"n":301,"o":65.825,"t":"2026-10-13T16:45:00Z","v":15047,"vw":65.775962},{"c":65.705,"h":65.73,"l":65.69,"n":338,"o":65.715,"t":"2026-10-13T17:00:00Z","v":20619,"vw":65.713724},{"c":65.6575,"h":65.71,"l":65.6575,"n":244,"o":65.7,"t":"2026-10-13T17:15:00Z","v":17776,"vw":65.687226},{"c":65.78,"h":65.795,"l":65.64,"n":370,"o":65.65,"t":"2026-10-13T17:30:00Z","v":16804,"vw":65.70003},{"c":65.725,"h":65.785,"l":65.66,"n":647,"o":65.78,"t":"2026-10-13T17:45:00Z","v":25000,"vw":65.72993},{"c":65.855,"h":65.885,"l":65.71,"n":451,"o":65.73,"t":"2026-10-13T18:00:00Z","v":20981,"vw":65.798668},{"c":65.835,"h":65.835,"l":65.785,"n":271,"o":65.835,"t":"2026-10-13T18:15:00Z","v":15004,"vw":65.814025},{"c":65.75,"h":65.815,"l":65.735,"n":263,"o":65.815,"t":"2026-10-13T18:30:00Z","v":19757,"vw":65.768441},{"c":65.79,"h":65.82,"l":65.73,"n":218,"o":65.755,"t":"2026-10-13T18:45:00Z","v":13014,"vw":65.775225},{"c":65.8101,"h":65.815,"l":65.78,"n":285,"o":65.8,"t":"2026-10-13T19:00:00Z","v":12632,"vw":65.801761},{"c":65.835,"h":65.845,"l":65.79,"n":305,"o":65.82,"t":"2026-10-13T19:15:00Z","v":13334,"vw":65.822184},{"c":65.84,"h":65.89,"l":65.825,"n":410,"o":65.84,"t":"2026-10-13T19:30:00Z","v":23376,"vw":65.861003},{"c":65.85,"h":65.885,"l":65.79,"n":700,"o":65.84,"t":"2026-10-13T19:45:00Z","v":35650,"vw":65.834196},{"c":65.85,"h":65.85,"l":65.85,"n":12,"o":65.85,"t":"2026-10-13T20:00:00Z","v":3776,"vw":65.85},{"c":65.31,"h":65.31,"l":65.31,"n":1,"o":65.31,"t":"2026-10-13T20:15:00Z","v":100,"vw":65.31},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-13T21:45:00Z","v":200,"vw":65.9},{"c":65.8974,"h":65.8974,"l":65.8974,"n":2,"o":65.8974,"t":"2026-10-13T22:30:00Z","v":150,"vw":65.8974},{"c":65.72,"h":65.85,"l":65.72,"n":15,"o":65.85,"t":"2026-10-14T11:00:00Z","v":708,"vw":65.79666},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-10-14T12:15:00Z","v":200,"vw":65.89},{"c":65.3477,"h":65.3477,"l":65.188,"n":2,"o":65.188,"t":"2026-10-14T12:45:00Z","v":700,"vw":65.233629},{"c":65.26,"h":65.35,"l":65.05,"n":1292,"o":65.24,"t":"2026-10-14T13:30:00Z","v":82877,"vw":65.219473},{"c":64.93,"h":65.41,"l":64.93,"n":1020,"o":65.28,"t":"2026-10-14T13:45:00Z","v":80073,"vw":65.18533},{"c":64.89,"h":65.03,"l":64.83,"n":1186,"o":64.95,"t":"2026-10-14T14:00:00Z","v":122019,"vw":64.950542},{"c":64.84,"h":64.965,"l":64.78,"n":723,"o":64.89,"t":"2026-10-14T14:15:00Z","v":31963,"vw":64.865137},{"c":64.84,"h":64.86,"l":64.7205,"n":692,"o":64.83,"t":"2026-10-14T14:30:00Z","v":64789,"vw":64.814583},{"c":64.82,"h":64.91,"l":64.6601,"n":596,"o":64.815,"t":"2026-10-14T14:45:00Z","v":45462,"vw":64.784571},{"c":64.51,"h":64.8201,"l":64.44,"n":998,"o":64.8201,"t":"2026-10-14T15:00:00Z","v":54957,"vw":64.622578},{"c":64.54,"h":64.68,"l":64.515,"n":481,"o":64.515,"t":"2026-10-14T15:15:00Z","v":22369,"vw":64.585648},{"c":64.33,"h":64.54,"l":64.31,"n":528,"o":64.53,"t":"2026-10-14T15:30:00Z","v":75688,"vw":64.488527},{"c":64.375,"h":64.445,"l":64.331,"n":403,"o":64.36,"t":"2026-10-14T15:45:00Z","v":42623,"vw":64.410087},{"c":64.18,"h":64.39,"l":64.155,"n":484,"o":64.355,"t":"2026-10-14T16:00:00Z","v":31270,"vw":64.299074},{"c":64.16,"h":64.24,"l":64.13,"n":449,"o":64.16,"t":"2026-10-14T16:15:00Z","v":60840,"vw":64.199784},{"c":64.36,"h":64.36,"l":64.055,"n":416,"o":64.15,"t":"2026-10-14T16:30:00Z","v":27244,"vw":64.201846},{"c":64.315,"h":64.35,"l":64.2401,"n":257,"o":64.325,"t":"2026-10-14T16:45:00Z","v":13425,"vw":64.297625},{"c":64.18,"h":64.355,"l":64.17,"n":326,"o":64.324,"t":"2026-10-14T17:00:00Z","v":15169,"vw":64.230384},{"c":64.03,"h":64.1857,"l":64.015,"n":390,"o":64.16,"t":"2026-10-14T17:15:00Z","v":16364,"vw":64.113996},{"c":63.985,"h":64.06,"l":63.95,"n":497,"o":64.03,"t":"2026-10-14T17:30:00Z","v":44136,"vw":64.025676},{"c":63.905,"h":64.035,"l":63.9,"n":821,"o":63.965,"t":"2026-10-14T17:45:00Z","v":21509,"vw":63.951096},{"c":64.025,"h":64.025,"l":63.82,"n":490,"o":63.925,"t":"2026-10-14T18:00:00Z","v":21330,"vw":63.913543},{"c":63.975,"h":64.03,"l":63.915,"n":506,"o":64.01,"t":"2026-10-14T18:15:00Z","v":23697,"vw":63.971932},{"c":63.855,"h":63.9728,"l":63.845,"n":538,"o":63.97,"t":"2026-10-14T18:30:00Z","v":34408,"vw":63.893104},{"c":63.845,"h":63.9401,"l":63.84,"n":684,"o":63.855,"t":"2026-10-14T18:45:00Z","v":56826,"vw":63.881881},{"c":63.835,"h":63.845,"l":63.71,"n":711,"o":63.83,"t":"2026-10-14T19:00:00Z","v":42148,"vw":63.783766},{"c":63.975,"h":64.01,"l":63.785,"n":743,"o":63.84,"t":"2026-10-14T19:15:00Z","v":54170,"vw":63.941669},{"c":63.965,"h":64.09,"l":63.925,"n":745,"o":63.9976,"t":"2026-10-14T19:30:00Z","v":41923,"vw":63.999764},{"c":63.96,"h":64.03,"l":63.885,"n":1623,"o":63.955,"t":"2026-10-14T19:45:00Z","v":173232,"vw":63.941439},{"c":63.93,"h":63.96,"l":63.93,"n":18,"o":63.94,"t":"2026-10-14T20:00:00Z","v":44691,"vw":63.939978},{"c":63.3661,"h":63.3661,"l":63.3661,"n":1,"o":63.3661,"t":"2026-10-14T20:45:00Z","v":100,"vw":63.3661},{"c":64.96,"h":64.96,"l":63.7,"n":9,"o":64.96,"t":"2026-10-14T22:00:00Z","v":1085,"vw":64.624716},{"c":63.7,"h":63.7,"l":63.7,"n":6,"o":63.7,"t":"2026-10-14T23:15:00Z","v":276,"vw":63.7},{"c":63.04,"h":63.2497,"l":63.04,"n":28,"o":63.2497,"t":"2026-10-15T08:00:00Z","v":512,"vw":63.121153},{"c":63.09,"h":63.09,"l":62.96,"n":4,"o":62.96,"t":"2026-10-15T10:45:00Z","v":4000,"vw":63.04533},{"c":62.538,"h":63.78,"l":62.538,"n":38,"o":63.78,"t":"2026-10-15T11:00:00Z","v":1151,"vw":62.88861},{"c":62.99,"h":62.99,"l":62.98,"n":2,"o":62.98,"t":"2026-10-15T12:00:00Z","v":213,"vw":62.984695},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-15T12:15:00Z","v":100,"vw":62.51},{"c":62.59,"h":62.66,"l":62.5648,"n":28,"o":62.5648,"t":"2026-10-15T12:30:00Z","v":2555,"vw":62.611298},{"c":62.65,"h":62.65,"l":62.65,"n":2,"o":62.65,"t":"2026-10-15T13:15:00Z","v":270,"vw":62.65},{"c":62.92,"h":63.09,"l":62.51,"n":3717,"o":62.54,"t":"2026-10-15T13:30:00Z","v":264178,"vw":62.856444},{"c":62.58,"h":63.035,"l":62.3541,"n":2022,"o":62.985,"t":"2026-10-15T13:45:00Z","v":127537,"vw":62.719839},{"c":62.951,"h":63.17,"l":62.59,"n":1522,"o":62.59,"t":"2026-10-15T14:00:00Z","v":87856,"vw":62.877605},{"c":62.98,"h":63.09,"l":62.89,"n":940,"o":63,"t":"2026-10-15T14:15:00Z","v":33704,"vw":62.999523},{"c":63.3,"h":63.34,"l":62.88,"n":883,"o":62.95,"t":"2026-10-15T14:30:00Z","v":34142,"vw":63.035181},{"c":63.5,"h":63.51,"l":63.23,"n":739,"o":63.31,"t":"2026-10-15T14:45:00Z","v":45535,"vw":63.362499},{"c":63.67,"h":63.7,"l":63.365,"n":882,"o":63.5,"t":"2026-10-15T15:00:00Z","v":39568,"vw":63.525015},{"c":63.59,"h":63.77,"l":63.58,"n":748,"o":63.69,"t":"2026-10-15T15:15:00Z","v":28607,"vw":63.658562},{"c":63.53,"h":63.628,"l":63.5,"n":789,"o":63.59,"t":"2026-10-15T15:30:00Z","v":50996,"vw":63.556045},{"c":63.64,"h":63.65,"l":63.4901,"n":757,"o":63.515,"t":"2026-10-15T15:45:00Z","v":65724,"vw":63.565583},{"c":63.51,"h":63.67,"l":63.4799,"n":591,"o":63.63,"t":"2026-10-15T16:00:00Z","v":34703,"vw":63.59736},{"c":63.41,"h":63.51,"l":63.395,"n":474,"o":63.4999,"t":"2026-10-15T16:15:00Z","v":26023,"vw":63.473317},{"c":63.49,"h":63.535,"l":63.38,"n":565,"o":63.41,"t":"2026-10-15T16:30:00Z","v":32767,"vw":63.450905},{"c":63.52,"h":63.525,"l":63.39,"n":585,"o":63.505,"t":"2026-10-15T16:45:00Z","v":27992,"vw":63.455049},{"c":63.55,"h":63.6,"l":63.48,"n":516,"o":63.52,"t":"2026-10-15T17:00:00Z","v":31498,"vw":63.525973},{"c":63.6,"h":63.625,"l":63.55,"n":440,"o":63.58,"t":"2026-10-15T17:15:00Z","v":25607,"vw":63.593385},{"c":63.755,"h":63.83,"l":63.6,"n":472,"o":63.6,"t":"2026-10-15T17:30:00Z","v":30995,"vw":63.705869},{"c":63.75,"h":63.805,"l":63.735,"n":747,"o":63.76,"t":"2026-10-15T17:45:00Z","v":33298,"vw":63.770862},{"c":63.535,"h":63.74,"l":63.514,"n":447,"o":63.73,"t":"2026-10-15T18:00:00Z","v":22395,"vw":63.621151},{"c":63.59,"h":63.59,"l":63.525,"n":295,"o":63.56,"t":"2026-10-15T18:15:00Z","v":15362,"vw":63.544629},{"c":63.635,"h":63.655,"l":63.5724,"n":438,"o":63.59,"t":"2026-10-15T18:30:00Z","v":25034,"vw":63.614708},{"c":63.785,"h":63.8,"l":63.64,"n":400,"o":63.64,"t":"2026-10-15T18:45:00Z","v":25404,"vw":63.710288},{"c":64.02,"h":64.025,"l":63.795,"n":445,"o":63.8,"t":"2026-10-15T19:00:00Z","v":31438,"vw":63.906218},{"c":64.015,"h":64.13,"l":64,"n":543,"o":64.03,"t":"2026-10-15T19:15:00Z","v":29383,"vw":64.068031},{"c":64.11,"h":64.14,"l":63.98,"n":561,"o":63.99,"t":"2026-10-15T19:30:00Z","v":38418,"vw":64.06022},{"c":64.09,"h":64.17,"l":64.045,"n":1327,"o":64.12,"t":"2026-10-15T19:45:00Z","v":113227,"vw":64.121299},{"c":64.09,"h":64.09,"l":64.09,"n":12,"o":64.09,"t":"2026-10-15T20:00:00Z","v":53039,"vw":64.09},{"c":64.15,"h":64.15,"l":64,"n":9,"o":64,"t":"2026-10-15T20:15:00Z","v":1391,"vw":64.032609},{"c":64,"h":64.09,"l":64,"n":9,"o":64.09,"t":"2026-10-15T21:00:00Z","v":500,"vw":64.0675},{"c":64.7933,"h":64.7933,"l":64.7933,"n":1,"o":64.7933,"t":"2026-10-15T22:45:00Z","v":154,"vw":64.7933},{"c":64.27,"h":64.27,"l":64.27,"n":1,"o":64.27,"t":"2026-10-16T11:00:00Z","v":150,"vw":64.27},{"c":64.18,"h":65,"l":64.18,"n":2,"o":65,"t":"2026-10-16T11:30:00Z","v":380,"vw":64.676316},{"c":63.51,"h":63.969,"l":63.34,"n":1377,"o":63.96,"t":"2026-10-16T13:30:00Z","v":70044,"vw":63.65376},{"c":63.22,"h":63.58,"l":63.18,"n":1281,"o":63.58,"t":"2026-10-16T13:45:00Z","v":84532,"vw":63.315373},{"c":63.25,"h":63.32,"l":63.03,"n":886,"o":63.21,"t":"2026-10-16T14:00:00Z","v":43099,"vw":63.172073},{"c":63.02,"h":63.29,"l":63,"n":801,"o":63.25,"t":"2026-10-16T14:15:00Z","v":31924,"vw":63.162844},{"c":63.325,"h":63.335,"l":62.97,"n":693,"o":63.01,"t":"2026-10-16T14:30:00Z","v":183388,"vw":63.123859},{"c":63.12,"h":63.405,"l":63.08,"n":645,"o":63.2901,"t":"2026-10-16T14:45:00Z","v":35151,"vw":63.24446},{"c":62.705,"h":63.1,"l":62.58,"n":798,"o":63.1,"t":"2026-10-16T15:00:00Z","v":38281,"vw":62.725055},{"c":62.6325,"h":62.74,"l":62.49,"n":807,"o":62.695,"t":"2026-10-16T15:15:00Z","v":29487,"vw":62.611668},{"c":62.715,"h":62.75,"l":62.625,"n":609,"o":62.625,"t":"2026-10-16T15:30:00Z","v":36040,"vw":62.71077},{"c":62.505,"h":62.7842,"l":62.505,"n":505,"o":62.725,"t":"2026-10-16T15:45:00Z","v":24790,"vw":62.647755},{"c":62.64,"h":62.64,"l":62.39,"n":555,"o":62.5,"t":"2026-10-16T16:00:00Z","v":33319,"vw":62.491362},{"c":62.5799,"h":62.705,"l":62.5557,"n":543,"o":62.66,"t":"2026-10-16T16:15:00Z","v":33674,"vw":62.585434},{"c":62.55,"h":62.5611,"l":62.4399,"n":471,"o":62.56,"t":"2026-10-16T16:30:00Z","v":19843,"vw":62.51412},{"c":62.46,"h":62.55,"l":62.39,"n":486,"o":62.55,"t":"2026-10-16T16:45:00Z","v":18749,"vw":62.446516},{"c":62.22,"h":62.465,"l":62.16,"n":1815,"o":62.465,"t":"2026-10-16T17:00:00Z","v":2047074,"vw":62.250116},{"c":62.175,"h":62.22,"l":62.025,"n":793,"o":62.22,"t":"2026-10-16T17:15:00Z","v":76124,"vw":62.109526},{"c":62.31,"h":62.41,"l":62.16,"n":1026,"o":62.18,"t":"2026-10-16T17:30:00Z","v":73537,"vw":62.257221},{"c":62.13,"h":62.33,"l":62.11,"n":921,"o":62.3,"t":"2026-10-16T17:45:00Z","v":21854,"vw":62.208399},{"c":62.12,"h":62.16,"l":61.97,"n":885,"o":62.1,"t":"2026-10-16T18:00:00Z","v":51731,"vw":62.059357},{"c":62.04,"h":62.16,"l":61.98,"n":560,"o":62.14,"t":"2026-10-16T18:15:00Z","v":32162,"vw":62.042913},{"c":62.01,"h":62.095,"l":61.93,"n":551,"o":62.03,"t":"2026-10-16T18:30:00Z","v":29220,"vw":62.005096},{"c":61.91,"h":62.0101,"l":61.79,"n":561,"o":61.98,"t":"2026-10-16T18:45:00Z","v":38841,"vw":61.890882},{"c":61.99,"h":61.99,"l":61.68,"n":875,"o":61.895,"t":"2026-10-16T19:00:00Z","v":59891,"vw":61.833349},{"c":62.07,"h":62.08,"l":61.865,"n":700,"o":62.02,"t":"2026-10-16T19:15:00Z","v":48168,"vw":62.005819},{"c":61.835,"h":62.11,"l":61.82,"n":703,"o":62.08,"t":"2026-10-16T19:30:00Z","v":44046,"vw":61.93243},{"c":62.015,"h":62.069,"l":61.82,"n":1853,"o":61.84,"t":"2026-10-16T19:45:00Z","v":186902,"vw":62.004761},{"c":62.09,"h":62.09,"l":62.02,"n":15,"o":62.02,"t":"2026-10-16T20:00:00Z","v":34859,"vw":62.020904},{"c":62.37,"h":62.37,"l":62.37,"n":6,"o":62.37,"t":"2026-10-16T21:00:00Z","v":448,"vw":62.37},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-16T21:15:00Z","v":250,"vw":62.1},{"c":62.85,"h":62.85,"l":62.85,"n":44,"o":62.85,"t":"2026-10-16T22:00:00Z","v":4789,"vw":62.85},{"c":61.9471,"h":61.9471,"l":61.9471,"n":3,"o":61.9471,"t":"2026-10-16T23:15:00Z","v":302,"vw":61.9471},{"c":62.11,"h":62.23,"l":62.11,"n":19,"o":62.23,"t":"2026-10-16T23:30:00Z","v":627,"vw":62.158},{"c":62.9881,"h":63.43,"l":62.9881,"n":46,"o":63.38,"t":"2026-10-19T08:00:00Z","v":588,"vw":63.278599},{"c":62.93,"h":62.93,"l":62.93,"n":2,"o":62.93,"t":"2026-10-19T10:00:00Z","v":136,"vw":62.93},{"c":63,"h":63,"l":62.9,"n":22,"o":62.9,"t":"2026-10-19T11:00:00Z","v":651,"vw":62.980952},{"c":62.9,"h":62.9,"l":62.895,"n":7,"o":62.9,"t":"2026-10-19T11:15:00Z","v":1873,"vw":62.897319},{"c":62.62,"h":62.8,"l":62.61,"n":23,"o":62.8,"t":"2026-10-19T11:30:00Z","v":2504,"vw":62.679878},{"c":62.8376,"h":62.8376,"l":62.8376,"n":1,"o":62.8376,"t":"2026-10-19T12:30:00Z","v":250,"vw":62.8376},{"c":63,"h":63,"l":62.94,"n":3,"o":62.94,"t":"2026-10-19T12:45:00Z","v":300,"vw":62.976},{"c":62.98,"h":62.98,"l":62.98,"n":2,"o":62.98,"t":"2026-10-19T13:00:00Z","v":144,"vw":62.98},{"c":62.97,"h":62.97,"l":62.97,"n":1,"o":62.97,"t":"2026-10-19T13:15:00Z","v":2000,"vw":62.97},{"c":62.86,"h":63.1,"l":62.7872,"n":1403,"o":62.94,"t":"2026-10-19T13:30:00Z","v":83528,"vw":62.921604},{"c":62.72,"h":62.94,"l":62.7,"n":991,"o":62.87,"t":"2026-10-19T13:45:00Z","v":67879,"vw":62.83114},{"c":63,"h":63,"l":62.63,"n":972,"o":62.76,"t":"2026-10-19T14:00:00Z","v":38235,"vw":62.747997},{"c":63.095,"h":63.1499,"l":63.005,"n":770,"o":63.05,"t":"2026-10-19T14:15:00Z","v":32897,"vw":63.072419},{"c":63.0475,"h":63.09,"l":62.935,"n":732,"o":63.09,"t":"2026-10-19T14:30:00Z","v":29659,"vw":63.01343},{"c":63.12,"h":63.18,"l":63.06,"n":446,"o":63.06,"t":"2026-10-19T14:45:00Z","v":19174,"vw":63.140526},{"c":63.25,"h":63.265,"l":63.1101,"n":607,"o":63.15,"t":"2026-10-19T15:00:00Z","v":35419,"vw":63.217965},{"c":63.42,"h":63.4393,"l":63.25,"n":430,"o":63.25,"t":"2026-10-19T15:15:00Z","v":20545,"vw":63.337979},{"c":63.49,"h":63.51,"l":63.37,"n":359,"o":63.415,"t":"2026-10-19T15:30:00Z","v":14641,"vw":63.454847},{"c":63.415,"h":63.49,"l":63.415,"n":458,"o":63.4899,"t":"2026-10-19T15:45:00Z","v":17525,"vw":63.457866},{"c":63.34,"h":63.42,"l":63.25,"n":496,"o":63.42,"t":"2026-10-19T16:00:00Z","v":26031,"vw":63.323005},{"c":63.255,"h":63.36,"l":63.225,"n":311,"o":63.34,"t":"2026-10-19T16:15:00Z","v":12136,"vw":63.275179},{"c":63.24,"h":63.25,"l":63.175,"n":513,"o":63.24,"t":"2026-10-19T16:30:00Z","v":24130,"vw":63.218254},{"c":63.085,"h":63.235,"l":63.08,"n":222,"o":63.226,"t":"2026-10-19T16:45:00Z","v":14027,"vw":63.157988},{"c":63.105,"h":63.125,"l":63.035,"n":454,"o":63.085,"t":"2026-10-19T17:00:00Z","v":25247,"vw":63.082986},{"c":63.09,"h":63.145,"l":63.04,"n":384,"o":63.095,"t":"2026-10-19T17:15:00Z","v":36737,"vw":63.092265},{"c":63.12,"h":63.15,"l":63.04,"n":574,"o":63.09,"t":"2026-10-19T17:30:00Z","v":25377,"vw":63.098081},{"c":63.08,"h":63.08,"l":62.975,"n":1028,"o":63.065,"t":"2026-10-19T17:45:00Z","v":62690,"vw":63.024744},{"c":63.0304,"h":63.095,"l":62.99,"n":341,"o":63.095,"t":"2026-10-19T18:00:00Z","v":14523,"vw":63.032971},{"c":62.945,"h":63.05,"l":62.895,"n":226,"o":63.04,"t":"2026-10-19T18:15:00Z","v":16278,"vw":62.953944},{"c":63.0575,"h":63.0575,"l":62.9,"n":221,"o":62.945,"t":"2026-10-19T18:30:00Z","v":18835,"vw":62.996432},{"c":63.06,"h":63.11,"l":63.0485,"n":287,"o":63.11,"t":"2026-10-19T18:45:00Z","v":34228,"vw":63.081199},{"c":63.06,"h":63.15,"l":63.0457,"n":261,"o":63.08,"t":"2026-10-19T19:00:00Z","v":14533,"vw":63.076051},{"c":63.14,"h":63.225,"l":63.065,"n":317,"o":63.065,"t":"2026-10-19T19:15:00Z","v":21377,"vw":63.111241},{"c":63.17,"h":63.215,"l":63.1157,"n":376,"o":63.1223,"t":"2026-10-19T19:30:00Z","v":30048,"vw":63.165512},{"c":62.96,"h":63.1752,"l":62.93,"n":1044,"o":63.17,"t":"2026-10-19T19:45:00Z","v":68359,"vw":62.990716},{"c":62.96,"h":62.96,"l":62.96,"n":14,"o":62.96,"t":"2026-10-19T20:00:00Z","v":11817,"vw":62.96},{"c":62.95,"h":63.01,"l":62.95,"n":10,"o":63.01,"t":"2026-10-19T20:15:00Z","v":480,"vw":62.986923},{"c":62.3475,"h":62.3475,"l":62.3475,"n":1,"o":62.3475,"t":"2026-10-19T21:15:00Z","v":361,"vw":62.3475},{"c":62.81,"h":62.95,"l":62.804,"n":11,"o":62.92,"t":"2026-10-19T21:30:00Z","v":670,"vw":62.869},{"c":62.96,"h":62.96,"l":62.92,"n":8,"o":62.92,"t":"2026-10-19T22:15:00Z","v":960,"vw":62.945819},{"c":62.63,"h":62.75,"l":62.25,"n":19,"o":62.25,"t":"2026-10-20T08:00:00Z","v":1990,"vw":62.600642},{"c":62.26,"h":62.26,"l":62.26,"n":2,"o":62.26,"t":"2026-10-20T08:15:00Z","v":305,"vw":62.26},{"c":62.4,"h":62.4,"l":62.4,"n":4,"o":62.4,"t":"2026-10-20T10:45:00Z","v":252,"vw":62.4},{"c":62.05,"h":62.05,"l":62.05,"n":4,"o":62.05,"t":"2026-10-20T12:15:00Z","v":521,"vw":62.05},{"c":62.33,"h":62.33,"l":62.32,"n":3,"o":62.32,"t":"2026-10-20T12:30:00Z","v":322,"vw":62.32375},{"c":62.1182,"h":62.1182,"l":62.1182,"n":2,"o":62.1182,"t":"2026-10-20T13:15:00Z","v":189,"vw":62.1182},{"c":62.23,"h":62.61,"l":62.2199,"n":1077,"o":62.53,"t":"2026-10-20T13:30:00Z","v":53429,"vw":62.420796},{"c":62.84,"h":62.84,"l":62.21,"n":749,"o":62.21,"t":"2026-10-20T13:45:00Z","v":65164,"vw":62.501762},{"c":63.06,"h":63.06,"l":62.78,"n":754,"o":62.805,"t":"2026-10-20T14:00:00Z","v":34819,"vw":62.943576},{"c":63.415,"h":63.425,"l":63.05,"n":915,"o":63.05,"t":"2026-10-20T14:15:00Z","v":46070,"vw":63.207317},{"c":63.41,"h":63.475,"l":63.3,"n":996,"o":63.415,"t":"2026-10-20T14:30:00Z","v":53797,"vw":63.38381},{"c":63.53,"h":63.575,"l":63.38,"n":828,"o":63.415,"t":"2026-10-20T14:45:00Z","v":80356,"vw":63.507794},{"c":63.25,"h":63.545,"l":63.115,"n":1095,"o":63.53,"t":"2026-10-20T15:00:00Z","v":68380,"vw":63.376996},{"c":63.23,"h":63.37,"l":63.21,"n":652,"o":63.26,"t":"2026-10-20T15:15:00Z","v":26815,"vw":63.276697},{"c":63.24,"h":63.29,"l":63.09,"n":613,"o":63.235,"t":"2026-10-20T15:30:00Z","v":40839,"vw":63.186601},{"c":63.325,"h":63.335,"l":63.16,"n":444,"o":63.24,"t":"2026-10-20T15:45:00Z","v":27681,"vw":63.259228},{"c":63.26,"h":63.342,"l":63.235,"n":345,"o":63.325,"t":"2026-10-20T16:00:00Z","v":15236,"vw":63.287926},{"c":63.2799,"h":63.295,"l":63.17,"n":372,"o":63.27,"t":"2026-10-20T16:15:00Z","v":15993,"vw":63.228338},{"c":63.31,"h":63.37,"l":63.26,"n":444,"o":63.28,"t":"2026-10-20T16:30:00Z","v":43705,"vw":63.32415},{"c":63.21,"h":63.34,"l":63.16,"n":195,"o":63.325,"t":"2026-10-20T16:45:00Z","v":8560,"vw":63.267425},{"c":63.2499,"h":63.26,"l":63.17,"n":369,"o":63.22,"t":"2026-10-20T17:00:00Z","v":25475,"vw":63.228647},{"c":63.35,"h":63.36,"l":63.255,"n":215,"o":63.26,"t":"2026-10-20T17:15:00Z","v":12280,"vw":63.320569},{"c":63.355,"h":63.375,"l":63.33,"n":271,"o":63.345,"t":"2026-10-20T17:30:00Z","v":13655,"vw":63.352747},{"c":63.38,"h":63.425,"l":63.35,"n":564,"o":63.365,"t":"2026-10-20T17:45:00Z","v":14153,"vw":63.38814},{"c":63.4,"h":63.41,"l":63.355,"n":276,"o":63.41,"t":"2026-10-20T18:00:00Z","v":16206,"vw":63.386774},{"c":63.325,"h":63.405,"l":63.31,"n":227,"o":63.405,"t":"2026-10-20T18:15:00Z","v":26501,"vw":63.347334},{"c":63.145,"h":63.33,"l":63.135,"n":525,"o":63.325,"t":"2026-10-20T18:30:00Z","v":43846,"vw":63.218367},{"c":63.26,"h":63.305,"l":63.15,"n":249,"o":63.15,"t":"2026-10-20T18:45:00Z","v":24767,"vw":63.256552},{"c":63.23,"h":63.295,"l":63.23,"n":330,"o":63.2614,"t":"2026-10-20T19:00:00Z","v":34160,"vw":63.271204},{"c":63.145,"h":63.25,"l":63.12,"n":364,"o":63.225,"t":"2026-10-20T19:15:00Z","v":38148,"vw":63.18899},{"c":63.17,"h":63.23,"l":63.12,"n":483,"o":63.145,"t":"2026-10-20T19:30:00Z","v":34617,"vw":63.166495},{"c":63.07,"h":63.195,"l":63.06,"n":746,"o":63.17,"t":"2026-10-20T19:45:00Z","v":51039,"vw":63.159014},{"c":63.18,"h":63.19,"l":63.15,"n":35,"o":63.15,"t":"2026-10-20T20:00:00Z","v":8773,"vw":63.169247},{"c":63.75,"h":63.75,"l":63.75,"n":6,"o":63.75,"t":"2026-10-20T21:30:00Z","v":243,"vw":63.75},{"c":64.29,"h":64.29,"l":64.29,"n":1,"o":64.29,"t":"2026-10-20T23:45:00Z","v":100,"vw":64.29},{"c":63.18,"h":63.18,"l":63.18,"n":7,"o":63.18,"t":"2026-10-21T08:00:00Z","v":320,"vw":63.18},{"c":63.9188,"h":63.9188,"l":63.9188,"n":1,"o":63.9188,"t":"2026-10-21T11:45:00Z","v":100,"vw":63.9188},{"c":63.8962,"h":63.8962,"l":63.8962,"n":1,"o":63.8962,"t":"2026-10-21T12:00:00Z","v":100,"vw":63.8962},{"c":63.9483,"h":63.9483,"l":63.9483,"n":1,"o":63.9483,"t":"2026-10-21T12:45:00Z","v":400,"vw":63.9483},{"c":63.6,"h":63.84,"l":63.45,"n":1862,"o":63.77,"t":"2026-10-21T13:30:00Z","v":104339,"vw":63.678152},{"c":63.76,"h":63.8,"l":63.52,"n":1398,"o":63.6,"t":"2026-10-21T13:45:00Z","v":99352,"vw":63.657039},{"c":63.63,"h":63.855,"l":63.61,"n":882,"o":63.75,"t":"2026-10-21T14:00:00Z","v":49052,"vw":63.715595},{"c":63.705,"h":63.78,"l":63.585,"n":794,"o":63.655,"t":"2026-10-21T14:15:00Z","v":39037,"vw":63.68408},{"c":63.74,"h":63.825,"l":63.61,"n":633,"o":63.75,"t":"2026-10-21T14:30:00Z","v":23637,"vw":63.751566},{"c":63.81,"h":63.87,"l":63.73,"n":406,"o":63.745,"t":"2026-10-21T14:45:00Z","v":19423,"vw":63.782179},{"c":63.92,"h":63.92,"l":63.765,"n":536,"o":63.82,"t":"2026-10-21T15:00:00Z","v":29014,"vw":63.845486},{"c":63.945,"h":63.945,"l":63.79,"n":333,"o":63.91,"t":"2026-10-21T15:15:00Z","v":16350,"vw":63.860245},{"c":64.0599,"h":64.06,"l":63.95,"n":355,"o":63.95,"t":"2026-10-21T15:30:00Z","v":21203,"vw":64.030086},{"c":64.065,"h":64.105,"l":64.0535,"n":360,"o":64.08,"t":"2026-10-21T15:45:00Z","v":24756,"vw":64.076577},{"c":64.025,"h":64.055,"l":64,"n":358,"o":64.03,"t":"2026-10-21T16:00:00Z","v":12832,"vw":64.02677},{"c":63.98,"h":64.03,"l":63.95,"n":286,"o":64.03,"t":"2026-10-21T16:15:00Z","v":12354,"vw":64.010935},{"c":64.115,"h":64.22,"l":63.9701,"n":855,"o":63.995,"t":"2026-10-21T16:30:00Z","v":45423,"vw":64.040507},{"c":64.095,"h":64.135,"l":64.055,"n":340,"o":64.109,"t":"2026-10-21T16:45:00Z","v":10664,"vw":64.092942},{"c":64.11,"h":64.125,"l":64.07,"n":517,"o":64.09,"t":"2026-10-21T17:00:00Z","v":20610,"vw":64.098169},{"c":64.105,"h":64.145,"l":64.09,"n":428,"o":64.104,"t":"2026-10-21T17:15:00Z","v":10722,"vw":64.123215},{"c":64.085,"h":64.1,"l":64.0351,"n":442,"o":64.1,"t":"2026-10-21T17:30:00Z","v":16230,"vw":64.071111},{"c":64.03,"h":64.07,"l":64.03,"n":712,"o":64.07,"t":"2026-10-21T17:45:00Z","v":13359,"vw":64.047008},{"c":64.06,"h":64.06,"l":64.02,"n":304,"o":64.035,"t":"2026-10-21T18:00:00Z","v":12913,"vw":64.037688},{"c":64.075,"h":64.1,"l":64.065,"n":402,"o":64.07,"t":"2026-10-21T18:15:00Z","v":40309,"vw":64.08506},{"c":64.1,"h":64.125,"l":64.08,"n":333,"o":64.085,"t":"2026-10-21T18:30:00Z","v":17072,"vw":64.10221},{"c":63.81,"h":64.1157,"l":63.79,"n":572,"o":64.115,"t":"2026-10-21T18:45:00Z","v":23881,"vw":63.979251},{"c":63.755,"h":63.82,"l":63.64,"n":683,"o":63.78,"t":"2026-10-21T19:00:00Z","v":43787,"vw":63.736657},{"c":64.01,"h":64.01,"l":63.775,"n":706,"o":63.775,"t":"2026-10-21T19:15:00Z","v":36576,"vw":63.874074},{"c":64.005,"h":64.03,"l":63.96,"n":542,"o":64.005,"t":"2026-10-21T19:30:00Z","v":24582,"vw":64.00219},{"c":63.99,"h":64.12,"l":63.98,"n":794,"o":64.035,"t":"2026-10-21T19:45:00Z","v":162424,"vw":64.048219},{"c":64,"h":64,"l":64,"n":14,"o":64,"t":"2026-10-21T20:00:00Z","v":7185,"vw":64},{"c":63.9,"h":63.93,"l":63.9,"n":6,"o":63.93,"t":"2026-10-21T22:15:00Z","v":1090,"vw":63.909358},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-21T23:15:00Z","v":400,"vw":65},{"c":63.17,"h":63.18,"l":63.02,"n":20,"o":63.02,"t":"2026-10-22T08:00:00Z","v":1341,"vw":63.157998},{"c":62.75,"h":62.75,"l":62.75,"n":24,"o":62.75,"t":"2026-10-22T11:00:00Z","v":3518,"vw":62.75},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-22T12:30:00Z","v":171,"vw":62.75},{"c":62.75,"h":62.75,"l":62.75,"n":5,"o":62.75,"t":"2026-10-22T12:45:00Z","v":1266,"vw":62.75},{"c":62.96,"h":63.003,"l":62.66,"n":1467,"o":62.66,"t":"2026-10-22T13:30:00Z","v":82592,"vw":62.825273},{"c":62.9653,"h":63.02,"l":62.72,"n":1065,"o":62.95,"t":"2026-10-22T13:45:00Z","v":64101,"vw":62.854696},{"c":62.69,"h":63.05,"l":62.6801,"n":824,"o":62.94,"t":"2026-10-22T14:00:00Z","v":39093,"vw":62.858501},{"c":62.49,"h":62.75,"l":62.46,"n":773,"o":62.685,"t":"2026-10-22T14:15:00Z","v":30072,"vw":62.627428},{"c":62.425,"h":62.5,"l":62.325,"n":1126,"o":62.5,"t":"2026-10-22T14:30:00Z","v":75092,"vw":62.404175},{"c":62.5,"h":62.5,"l":62.31,"n":679,"o":62.42,"t":"2026-10-22T14:45:00Z","v":25584,"vw":62.37612},{"c":62.28,"h":62.52,"l":62.255,"n":730,"o":62.48,"t":"2026-10-22T15:00:00Z","v":35778,"vw":62.353624},{"c":62.415,"h":62.5801,"l":62.3,"n":589,"o":62.3,"t":"2026-10-22T15:15:00Z","v":26983,"vw":62.453222},{"c":62.365,"h":62.47,"l":62.28,"n":881,"o":62.41,"t":"2026-10-22T15:30:00Z","v":40970,"vw":62.357969},{"c":62.545,"h":62.55,"l":62.365,"n":477,"o":62.37,"t":"2026-10-22T15:45:00Z","v":16072,"vw":62.473425},{"c":62.55,"h":62.62,"l":62.47,"n":578,"o":62.57,"t":"2026-10-22T16:00:00Z","v":36742,"vw":62.552218},{"c":62.525,"h":62.635,"l":62.52,"n":523,"o":62.56,"t":"2026-10-22T16:15:00Z","v":26603,"vw":62.591703},{"c":62.25,"h":62.49,"l":62.25,"n":573,"o":62.48,"t":"2026-10-22T16:30:00Z","v":90496,"vw":62.269514},{"c":62.245,"h":62.26,"l":62.04,"n":1212,"o":62.255,"t":"2026-10-22T16:45:00Z","v":286945,"vw":62.225349},{"c":62.155,"h":62.24,"l":62.06,"n":659,"o":62.24,"t":"2026-10-22T17:00:00Z","v":54423,"vw":62.164978},{"c":62.16,"h":62.24,"l":62.11,"n":630,"o":62.175,"t":"2026-10-22T17:15:00Z","v":28714,"vw":62.18618},{"c":62.27,"h":62.27,"l":62.16,"n":478,"o":62.17,"t":"2026-10-22T17:30:00Z","v":26909,"vw":62.20129},{"c":62.095,"h":62.2612,"l":62.0708,"n":398,"o":62.2612,"t":"2026-10-22T17:45:00Z","v":52518,"vw":62.188227},{"c":62.06,"h":62.12,"l":61.92,"n":639,"o":62.05,"t":"2026-10-22T18:00:00Z","v":32907,"vw":61.997165},{"c":62.02,"h":62.21,"l":62,"n":421,"o":62.04,"t":"2026-10-22T18:15:00Z","v":18975,"vw":62.133864},{"c":62.01,"h":62.01,"l":61.94,"n":376,"o":61.95,"t":"2026-10-22T18:30:00Z","v":29484,"vw":61.967222},{"c":61.91,"h":62.03,"l":61.91,"n":453,"o":62.03,"t":"2026-10-22T18:45:00Z","v":26872,"vw":61.97331},{"c":62,"h":62.035,"l":61.84,"n":649,"o":61.9,"t":"2026-10-22T19:00:00Z","v":48613,"vw":61.935014},{"c":62.13,"h":62.13,"l":61.98,"n":720,"o":61.995,"t":"2026-10-22T19:15:00Z","v":37601,"vw":62.046889},{"c":61.89,"h":62.14,"l":61.86,"n":847,"o":62.13,"t":"2026-10-22T19:30:00Z","v":56107,"vw":61.961881},{"c":62.07,"h":62.115,"l":61.8,"n":2689,"o":61.89,"t":"2026-10-22T19:45:00Z","v":247598,"vw":62.007462},{"c":62.31,"h":62.5,"l":62.07,"n":14,"o":62.07,"t":"2026-10-22T20:00:00Z","v":13177,"vw":62.078348},{"c":62.17,"h":62.17,"l":62.17,"n":2,"o":62.17,"t":"2026-10-22T20:30:00Z","v":815,"vw":62.17},{"c":62.17,"h":62.17,"l":62.17,"n":1,"o":62.17,"t":"2026-10-22T20:45:00Z","v":800,"vw":62.17},{"c":62.2,"h":62.2,"l":62.2,"n":5,"o":62.2,"t":"2026-10-22T22:30:00Z","v":276,"vw":62.2},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-23T11:30:00Z","v":100,"vw":62.25},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-23T12:15:00Z","v":175,"vw":62.25},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-23T13:00:00Z","v":1000,"vw":62},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-23T13:15:00Z","v":130,"vw":62.01},{"c":62.11,"h":62.13,"l":61.86,"n":1219,"o":62,"t":"2026-10-23T13:30:00Z","v":91590,"vw":62.012253},{"c":62.315,"h":62.315,"l":62.05,"n":956,"o":62.1,"t":"2026-10-23T13:45:00Z","v":485789,"vw":62.199514},{"c":62.24,"h":62.43,"l":62.16,"n":1383,"o":62.315,"t":"2026-10-23T14:00:00Z","v":527781,"vw":62.298707},{"c":62.1,"h":62.25,"l":61.94,"n":1789,"o":62.24,"t":"2026-10-23T14:15:00Z","v":300507,"vw":62.071395},{"c":62.41,"h":62.415,"l":62.08,"n":1431,"o":62.09,"t":"2026-10-23T14:30:00Z","v":601487,"vw":62.307447},{"c":62.49,"h":62.525,"l":62.345,"n":2374,"o":62.405,"t":"2026-10-23T14:45:00Z","v":485279,"vw":62.443585},{"c":62.36,"h":62.49,"l":62.33,"n":1104,"o":62.49,"t":"2026-10-23T15:00:00Z","v":99507,"vw":62.406484},{"c":62.4786,"h":62.5075,"l":62.345,"n":1110,"o":62.35,"t":"2026-10-23T15:15:00Z","v":135825,"vw":62.426752},{"c":62.41,"h":62.55,"l":62.39,"n":883,"o":62.475,"t":"2026-10-23T15:30:00Z","v":108454,"vw":62.471397},{"c":62.53,"h":62.53,"l":62.39,"n":649,"o":62.42,"t":"2026-10-23T15:45:00Z","v":81246,"vw":62.475308},{"c":62.425,"h":62.58,"l":62.425,"n":897,"o":62.535,"t":"2026-10-23T16:00:00Z","v":123104,"vw":62.521571},{"c":62.355,"h":62.51,"l":62.34,"n":650,"o":62.43,"t":"2026-10-23T16:15:00Z","v":61552,"vw":62.406134},{"c":62.49,"h":62.49,"l":62.355,"n":572,"o":62.36,"t":"2026-10-23T16:30:00Z","v":49452,"vw":62.426446},{"c":62.36,"h":62.52,"l":62.35,"n":554,"o":62.495,"t":"2026-10-23T16:45:00Z","v":69913,"vw":62.431715},{"c":62.29,"h":62.39,"l":62.26,"n":716,"o":62.37,"t":"2026-10-23T17:00:00Z","v":66340,"vw":62.331897},{"c":62.26,"h":62.36,"l":62.24,"n":747,"o":62.3,"t":"2026-10-23T17:15:00Z","v":79324,"vw":62.284397}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3249914514256889,"strike":74.99829028513777,"iv":0.4569446786173456,"gamma":0.026357408270011956,"theta":-0.02376067221265312,"vega":0.030092363513696742,"rho":0.004339800427737469,"breakevenPct":20.962198128095924},{"delta":0.15,"premium":0.407044512075505,"strike":68.67955487924495,"iv":0.31491989223518385,"gamma":0.04278587251011519,"theta":-0.023569014952268937,"vega":0.040200215760788735,"rho":0.006497345650040167,"breakevenPct":10.946665239529812},{"delta":0.2,"premium":0.5922268907563026,"strike":67.53109243697479,"iv":0.31748050420168067,"gamma":0.05074168067226891,"theta":-0.028547899159663867,"vega":0.048032605042016806,"rho":0.008742595225287052,"breakevenPct":9.399726879724117},{"delta":0.25,"premium":0.7980158730158731,"strike":66.63492063492063,"iv":0.32367460317460317,"gamma":0.056782539682539684,"theta":-0.03313174603174603,"vega":0.05468095238095238,"rho":0.010932367592809248,"breakevenPct":8.291036160109753},{"delta":0.3,"premium":1.0155572755417956,"strike":65.72136222910217,"iv":0.32245046439628483,"gamma":0.0622702786377709,"theta":-0.03629814241486068,"vega":0.0598046439628483,"rho":0.013116897641322105,"breakevenPct":7.173297464824951},{"delta":0.35,"premium":1.2672926447574333,"strike":64.94679186228483,"iv":0.3273510172143975,"gamma":0.06551815336463224,"theta":-0.03951173708920187,"vega":0.06388090766823161,"rho":0.015296303807700676,"breakevenPct":6.3336729940087695},{"delta":0.4,"premium":1.5215962441314557,"strike":64.16431924882629,"iv":0.32516009389671363,"gamma":0.06872629107981221,"theta":-0.04115492957746479,"vega":0.06654131455399062,"rho":0.017470986630235427,"breakevenPct":5.48548258788367},{"delta":0.45,"premium":1.8746551724137934,"strike":63.4551724137931,"iv":0.33592344827586207,"gamma":0.06803793103448276,"theta":-0.0436248275862069,"vega":0.06797172413793104,"rho":0.01960496344732412,"breakevenPct":4.913638465663133},{"delta":0.5,"premium":2.3058510638297873,"strike":62.74164133738602,"iv":0.3537483282674772,"gamma":0.06529817629179331,"theta":-0.04645927051671733,"vega":0.0685966565349544,"rho":0.02169644559999041,"breakevenPct":4.4602343680447065},{"delta":0.55,"premium":2.829803493449782,"strike":61.9825327510917,"iv":0.3773100436681222,"gamma":0.060782096069869,"theta":-0.049396943231441046,"vega":0.06825633187772925,"rho":0.023730835868142442,"breakevenPct":4.082595410223345},{"delta":0.6,"premium":3.029949053857351,"strike":61.254730713246,"iv":0.3485618631732169,"gamma":0.06420276564774381,"theta":-0.04510291120815139,"vega":0.066436826783115,"rho":0.025943878693166292,"breakevenPct":3.2352280903729804},{"delta":0.65,"premium":3.436385350318471,"strike":60.482484076433124,"iv":0.3415533439490446,"gamma":0.06270891719745222,"theta":-0.04282372611464968,"vega":0.0636781847133758,"rho":0.028044773600281514,"breakevenPct":2.6477706423333034},{"delta":0.7,"premium":3.988169257340241,"strike":59.659758203799655,"iv":0.3458970639032815,"gamma":0.058124525043177895,"theta":-0.04118134715025907,"vega":0.05979464594127807,"rho":0.0300621305275984,"breakevenPct":2.212662997393449},{"delta":0.75,"premium":4.619540229885057,"strike":58.77394636015325,"iv":0.3495911877394636,"gamma":0.05258544061302682,"theta":-0.03863141762452107,"vega":0.054653256704980835,"rho":0.03202531581094602,"breakevenPct":1.8040545784225777},{"delta":0.8,"premium":5.369162995594714,"strike":57.78854625550661,"iv":0.3530400881057269,"gamma":0.04589867841409691,"theta":-0.03517533039647577,"vega":0.04821982378854625,"rho":0.03390741179075169,"breakevenPct":1.4254180595523764},{"delta":0.85,"premium":6.24695652173913,"strike":56.69130434782609,"iv":0.3530526086956522,"gamma":0.038077391304347834,"theta":-0.030309565217391306,"vega":0.04004521739130435,"rho":0.03570502553016433,"breakevenPct":1.0730043304334138},{"delta":0.9,"premium":7.193638676844784,"strike":55.536895674300254,"iv":0.34189847328244277,"gamma":0.02953409669211196,"theta":-0.02366030534351145,"vega":0.030070992366412214,"rho":0.03746002419571261,"breakevenPct":0.7394148253255362}],"put":[{"delta":0.1,"premium":0.375,"strike":53.90701323121921,"iv":0.43545949179131654,"gamma":0.02333049523793313,"theta":-0.02264973862666951,"vega":0.030344156571897724,"rho":-0.005348183469228643,"breakevenPct":14.032556184719132},{"delta":0.15,"premium":0.5509765624999999,"strike":56.1484375,"iv":0.390765625,"gamma":0.03457578125,"theta":-0.026978906249999997,"vega":0.04016484375,"rho":-0.007986396021287605,"breakevenPct":10.715638906152389},{"delta":0.2,"premium":0.769385026737968,"strike":57.462566844919785,"iv":0.37997513368983954,"gamma":0.04269919786096257,"theta":-0.031225133689839573,"vega":0.04819786096256685,"rho":-0.010632880604478792,"breakevenPct":8.956012888718957},{"delta":0.25,"premium":1.0384453781512606,"strike":58.50252100840336,"iv":0.37944235294117645,"gamma":0.04831008403361344,"theta":-0.035264873949579834,"vega":0.0545673949579832,"rho":-0.013296115562282135,"breakevenPct":7.718028989431364},{"delta":0.3,"premium":1.3606382978723404,"strike":59.361702127659576,"iv":0.38953617021276593,"gamma":0.05160212765957447,"theta":-0.03946595744680851,"vega":0.059772340425531915,"rho":-0.015976880233251032,"breakevenPct":6.855675790166977},{"delta":0.35,"premium":1.6716945996275605,"strike":60.26070763500931,"iv":0.38751620111731844,"gamma":0.05538603351955307,"theta":-0.04159571694599628,"vega":0.06376033519553072,"rho":-0.01865003894168275,"breakevenPct":5.911483945935932},{"delta":0.4,"premium":1.9133692052980134,"strike":61.170529801324506,"iv":0.36723377483443703,"gamma":0.06099834437086093,"theta":-0.040754304635761594,"vega":0.06655811258278145,"rho":-0.021289845702458884,"breakevenPct":4.838500988393321},{"delta":0.45,"premium":2.099627483443708,"strike":61.99834437086093,"iv":0.3387569536423841,"gamma":0.0677864238410596,"theta":-0.03810529801324503,"vega":0.06829652317880795,"rho":-0.023897683357986206,"breakevenPct":3.808221140776684},{"delta":0.5,"premium":2.4561741613133474,"strike":62.712348322626696,"iv":0.3330724482512491,"gamma":0.06851234832262669,"theta":-0.03678215560314062,"vega":0.06783697359029264,"rho":-0.02657902907793008,"breakevenPct":3.234177942040647},{"delta":0.55,"premium":2.813062098501071,"strike":63.426124197002146,"iv":0.3274336188436831,"gamma":0.06922612419700214,"theta":-0.035461670235546035,"vega":0.06737301927194861,"rho":-0.02926052210862429,"breakevenPct":2.6610490452061737},{"delta":0.6,"premium":3.210823909531502,"strike":64.15831987075929,"iv":0.32402407108239095,"gamma":0.06902423263327948,"theta":-0.03414668820678514,"vega":0.06647754442649435,"rho":-0.03196527623580425,"breakevenPct":2.123979307520324},{"delta":0.65,"premium":3.7762520193861064,"strike":64.96607431340873,"iv":0.32975912762520193,"gamma":0.06506623586429724,"theta":-0.032854281098546045,"vega":0.06381195476575122,"rho":-0.034765448330201315,"breakevenPct":1.7348257124645368},{"delta":0.7,"premium":4.886563517915309,"strike":66.21009771986971,"iv":0.36604934853420196,"gamma":0.05492768729641694,"theta":-0.033897394136807826,"vega":0.059818403908794796,"rho":-0.03793802681330262,"breakevenPct":1.5200968009455615},{"delta":0.75,"premium":5.457926829268291,"strike":67.0609756097561,"iv":0.3545292682926829,"gamma":0.05199146341463416,"theta":-0.02904268292682927,"vega":0.054817073170731714,"rho":-0.04075517554193116,"breakevenPct":1.071222335458259},{"delta":0.8,"premium":7.007040229885059,"strike":68.77298850574712,"iv":0.38772442528735634,"gamma":0.041835057471264356,"theta":-0.027303735632183898,"vega":0.048212356321839074,"rho":-0.04426557647088081,"breakevenPct":0.8096208680216228},{"delta":0.85,"premium":9.743605870020962,"strike":71.67714884696016,"iv":0.44309454926624736,"gamma":0.031236897274633125,"theta":-0.024467714884696016,"vega":0.0400482180293501,"rho":-0.048692765694567486,"breakevenPct":0.540479336087138},{"delta":0.9,"premium":16.019191919191922,"strike":78.08080808080808,"iv":0.5854212121212122,"gamma":0.017548484848484844,"theta":-0.023506060606060607,"vega":0.03019494949494949,"rho":-0.055830293671287064,"breakevenPct":0.3348056906666872}]},"raw":{"call":[{"delta":0.1,"premium":0.3249914514256889,"strike":74.99829028513777,"iv":0.4569446786173456,"gamma":0.026357408270011956,"theta":-0.02376067221265312,"vega":0.030092363513696742,"rho":0.004339800427737469,"breakevenPct":20.962198128095924},{"delta":0.15,"premium":0.407044512075505,"strike":68.67955487924495,"iv":0.31491989223518385,"gamma":0.04278587251011519,"theta":-0.023569014952268937,"vega":0.040200215760788735,"rho":0.006497345650040167,"breakevenPct":10.946665239529812},{"delta":0.2,"premium":0.5922268907563026,"strike":67.53109243697479,"iv":0.31748050420168067,"gamma":0.05074168067226891,"theta":-0.028547899159663867,"vega":0.048032605042016806,"rho":0.008742595225287052,"breakevenPct":9.399726879724117},{"delta":0.25,"premium":0.7980158730158731,"strike":66.63492063492063,"iv":0.32367460317460317,"gamma":0.056782539682539684,"theta":-0.03313174603174603,"vega":0.05468095238095238,"rho":0.010932367592809248,"breakevenPct":8.291036160109753},{"delta":0.3,"premium":1.0155572755417956,"strike":65.72136222910217,"iv":0.32245046439628483,"gamma":0.0622702786377709,"theta":-0.03629814241486068,"vega":0.0598046439628483,"rho":0.013116897641322105,"breakevenPct":7.173297464824951},{"delta":0.35,"premium":1.2672926447574333,"strike":64.94679186228483,"iv":0.3273510172143975,"gamma":0.06551815336463224,"theta":-0.03951173708920187,"vega":0.06388090766823161,"rho":0.015296303807700676,"breakevenPct":6.3336729940087695},{"delta":0.4,"premium":1.5215962441314557,"strike":64.16431924882629,"iv":0.32516009389671363,"gamma":0.06872629107981221,"theta":-0.04115492957746479,"vega":0.06654131455399062,"rho":0.017470986630235427,"breakevenPct":5.48548258788367},{"delta":0.45,"premium":1.8746551724137934,"strike":63.4551724137931,"iv":0.33592344827586207,"gamma":0.06803793103448276,"theta":-0.0436248275862069,"vega":0.06797172413793104,"rho":0.01960496344732412,"breakevenPct":4.913638465663133},{"delta":0.5,"premium":2.3058510638297873,"strike":62.74164133738602,"iv":0.3537483282674772,"gamma":0.06529817629179331,"theta":-0.04645927051671733,"vega":0.0685966565349544,"rho":0.02169644559999041,"breakevenPct":4.4602343680447065},{"delta":0.55,"premium":2.829803493449782,"strike":61.9825327510917,"iv":0.3773100436681222,"gamma":0.060782096069869,"theta":-0.049396943231441046,"vega":0.06825633187772925,"rho":0.023730835868142442,"breakevenPct":4.082595410223345},{"delta":0.6,"premium":3.029949053857351,"strike":61.254730713246,"iv":0.3485618631732169,"gamma":0.06420276564774381,"theta":-0.04510291120815139,"vega":0.066436826783115,"rho":0.025943878693166292,"breakevenPct":3.2352280903729804},{"delta":0.65,"premium":3.436385350318471,"strike":60.482484076433124,"iv":0.3415533439490446,"gamma":0.06270891719745222,"theta":-0.04282372611464968,"vega":0.0636781847133758,"rho":0.028044773600281514,"breakevenPct":2.6477706423333034},{"delta":0.7,"premium":3.988169257340241,"strike":59.659758203799655,"iv":0.3458970639032815,"gamma":0.058124525043177895,"theta":-0.04118134715025907,"vega":0.05979464594127807,"rho":0.0300621305275984,"breakevenPct":2.212662997393449},{"delta":0.75,"premium":4.619540229885057,"strike":58.77394636015325,"iv":0.3495911877394636,"gamma":0.05258544061302682,"theta":-0.03863141762452107,"vega":0.054653256704980835,"rho":0.03202531581094602,"breakevenPct":1.8040545784225777},{"delta":0.8,"premium":5.369162995594714,"strike":57.78854625550661,"iv":0.3530400881057269,"gamma":0.04589867841409691,"theta":-0.03517533039647577,"vega":0.04821982378854625,"rho":0.03390741179075169,"breakevenPct":1.4254180595523764},{"delta":0.85,"premium":6.24695652173913,"strike":56.69130434782609,"iv":0.3530526086956522,"gamma":0.038077391304347834,"theta":-0.030309565217391306,"vega":0.04004521739130435,"rho":0.03570502553016433,"breakevenPct":1.0730043304334138},{"delta":0.9,"premium":7.193638676844784,"strike":55.536895674300254,"iv":0.34189847328244277,"gamma":0.02953409669211196,"theta":-0.02366030534351145,"vega":0.030070992366412214,"rho":0.03746002419571261,"breakevenPct":0.7394148253255362}],"put":[{"delta":0.1,"premium":0.375,"strike":53.90701323121921,"iv":0.43545949179131654,"gamma":0.02333049523793313,"theta":-0.02264973862666951,"vega":0.030344156571897724,"rho":-0.005348183469228643,"breakevenPct":14.032556184719132},{"delta":0.15,"premium":0.5509765624999999,"strike":56.1484375,"iv":0.390765625,"gamma":0.03457578125,"theta":-0.026978906249999997,"vega":0.04016484375,"rho":-0.007986396021287605,"breakevenPct":10.715638906152389},{"delta":0.2,"premium":0.769385026737968,"strike":57.462566844919785,"iv":0.37997513368983954,"gamma":0.04269919786096257,"theta":-0.031225133689839573,"vega":0.04819786096256685,"rho":-0.010632880604478792,"breakevenPct":8.956012888718957},{"delta":0.25,"premium":1.0384453781512606,"strike":58.50252100840336,"iv":0.37944235294117645,"gamma":0.04831008403361344,"theta":-0.035264873949579834,"vega":0.0545673949579832,"rho":-0.013296115562282135,"breakevenPct":7.718028989431364},{"delta":0.3,"premium":1.3606382978723404,"strike":59.361702127659576,"iv":0.38953617021276593,"gamma":0.05160212765957447,"theta":-0.03946595744680851,"vega":0.059772340425531915,"rho":-0.015976880233251032,"breakevenPct":6.855675790166977},{"delta":0.35,"premium":1.6716945996275605,"strike":60.26070763500931,"iv":0.38751620111731844,"gamma":0.05538603351955307,"theta":-0.04159571694599628,"vega":0.06376033519553072,"rho":-0.01865003894168275,"breakevenPct":5.911483945935932},{"delta":0.4,"premium":1.9133692052980134,"strike":61.170529801324506,"iv":0.36723377483443703,"gamma":0.06099834437086093,"theta":-0.040754304635761594,"vega":0.06655811258278145,"rho":-0.021289845702458884,"breakevenPct":4.838500988393321},{"delta":0.45,"premium":2.099627483443708,"strike":61.99834437086093,"iv":0.3387569536423841,"gamma":0.0677864238410596,"theta":-0.03810529801324503,"vega":0.06829652317880795,"rho":-0.023897683357986206,"breakevenPct":3.808221140776684},{"delta":0.5,"premium":2.4561741613133474,"strike":62.712348322626696,"iv":0.3330724482512491,"gamma":0.06851234832262669,"theta":-0.03678215560314062,"vega":0.06783697359029264,"rho":-0.02657902907793008,"breakevenPct":3.234177942040647},{"delta":0.55,"premium":2.813062098501071,"strike":63.426124197002146,"iv":0.3274336188436831,"gamma":0.06922612419700214,"theta":-0.035461670235546035,"vega":0.06737301927194861,"rho":-0.02926052210862429,"breakevenPct":2.6610490452061737},{"delta":0.6,"premium":3.210823909531502,"strike":64.15831987075929,"iv":0.32402407108239095,"gamma":0.06902423263327948,"theta":-0.03414668820678514,"vega":0.06647754442649435,"rho":-0.03196527623580425,"breakevenPct":2.123979307520324},{"delta":0.65,"premium":3.7762520193861064,"strike":64.96607431340873,"iv":0.32975912762520193,"gamma":0.06506623586429724,"theta":-0.032854281098546045,"vega":0.06381195476575122,"rho":-0.034765448330201315,"breakevenPct":1.7348257124645368},{"delta":0.7,"premium":4.886563517915309,"strike":66.21009771986971,"iv":0.36604934853420196,"gamma":0.05492768729641694,"theta":-0.033897394136807826,"vega":0.059818403908794796,"rho":-0.03793802681330262,"breakevenPct":1.5200968009455615},{"delta":0.75,"premium":5.457926829268291,"strike":67.0609756097561,"iv":0.3545292682926829,"gamma":0.05199146341463416,"theta":-0.02904268292682927,"vega":0.054817073170731714,"rho":-0.04075517554193116,"breakevenPct":1.071222335458259},{"delta":0.8,"premium":7.007040229885059,"strike":68.77298850574712,"iv":0.38772442528735634,"gamma":0.041835057471264356,"theta":-0.027303735632183898,"vega":0.048212356321839074,"rho":-0.04426557647088081,"breakevenPct":0.8096208680216228},{"delta":0.85,"premium":9.743605870020962,"strike":71.67714884696016,"iv":0.44309454926624736,"gamma":0.031236897274633125,"theta":-0.024467714884696016,"vega":0.0400482180293501,"rho":-0.048692765694567486,"breakevenPct":0.540479336087138},{"delta":0.9,"premium":16.019191919191922,"strike":78.08080808080808,"iv":0.5854212121212122,"gamma":0.017548484848484844,"theta":-0.023506060606060607,"vega":0.03019494949494949,"rho":-0.055830293671287064,"breakevenPct":0.3348056906666872}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}