{"symbol":"BLV","url":"https://intraalpha.com/companies/BLV","capturedAt":"2026-10-22T23:01:15.515Z","state":"partial","quote":{"symbol":"BLV","last_price":65.22,"prev_close":64.21,"regular_close":65.22,"change":1.01,"change_pct":1.573,"regular_change":1.01,"regular_change_pct":1.573,"extended_change":0,"extended_change_pct":0,"bid":63.25,"ask":66,"bid_size":100,"ask_size":300,"volume":1201452,"vwap":65.135447,"open":64.66,"high":65.365,"low":64.59,"close":65.22,"trade_count":9727,"last_trade_at":"2026-10-22T22:30:00.004110628Z","last_quote_at":"2026-10-22T20:35:48.53446357Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:12.169558615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.308Z","bars":[{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T12:30:00Z","v":200,"vw":64},{"c":64.3025,"h":64.3993,"l":64.2443,"n":230,"o":64.38,"t":"2026-10-15T13:30:00Z","v":25360,"vw":64.336634},{"c":64.3,"h":64.355,"l":64.3,"n":284,"o":64.3101,"t":"2026-10-15T13:35:00Z","v":23852,"vw":64.326887},{"c":64.28,"h":64.325,"l":64.27,"n":226,"o":64.28,"t":"2026-10-15T13:40:00Z","v":11002,"vw":64.293365},{"c":64.35,"h":64.365,"l":64.275,"n":241,"o":64.28,"t":"2026-10-15T13:45:00Z","v":50677,"vw":64.328994},{"c":64.36,"h":64.39,"l":64.345,"n":188,"o":64.355,"t":"2026-10-15T13:50:00Z","v":14121,"vw":64.35899},{"c":64.36,"h":64.38,"l":64.35,"n":94,"o":64.365,"t":"2026-10-15T13:55:00Z","v":7857,"vw":64.359582},{"c":64.32,"h":64.38,"l":64.29,"n":382,"o":64.365,"t":"2026-10-15T14:00:00Z","v":32290,"vw":64.317177},{"c":64.34,"h":64.345,"l":64.29,"n":163,"o":64.3236,"t":"2026-10-15T14:05:00Z","v":16538,"vw":64.319343},{"c":64.285,"h":64.335,"l":64.2802,"n":200,"o":64.335,"t":"2026-10-15T14:10:00Z","v":17565,"vw":64.300557},{"c":64.3299,"h":64.3386,"l":64.2901,"n":159,"o":64.2909,"t":"2026-10-15T14:15:00Z","v":22069,"vw":64.315088},{"c":64.32,"h":64.33,"l":64.31,"n":91,"o":64.32,"t":"2026-10-15T14:20:00Z","v":27062,"vw":64.316614},{"c":64.3353,"h":64.3353,"l":64.3099,"n":121,"o":64.3099,"t":"2026-10-15T14:25:00Z","v":5984,"vw":64.324481},{"c":64.4,"h":64.4,"l":64.335,"n":90,"o":64.335,"t":"2026-10-15T14:30:00Z","v":6551,"vw":64.376145},{"c":64.455,"h":64.4601,"l":64.405,"n":455,"o":64.405,"t":"2026-10-15T14:35:00Z","v":5058,"vw":64.439235},{"c":64.376,"h":64.445,"l":64.376,"n":167,"o":64.445,"t":"2026-10-15T14:40:00Z","v":13752,"vw":64.409314},{"c":64.34,"h":64.345,"l":64.32,"n":102,"o":64.32,"t":"2026-10-15T14:45:00Z","v":5165,"vw":64.331009},{"c":64.3999,"h":64.405,"l":64.36,"n":131,"o":64.37,"t":"2026-10-15T14:50:00Z","v":30361,"vw":64.380425},{"c":64.28,"h":64.385,"l":64.2756,"n":52,"o":64.385,"t":"2026-10-15T14:55:00Z","v":2666,"vw":64.345029},{"c":64.225,"h":64.27,"l":64.22,"n":183,"o":64.26,"t":"2026-10-15T15:00:00Z","v":17316,"vw":64.241738},{"c":64.18,"h":64.2291,"l":64.155,"n":233,"o":64.22,"t":"2026-10-15T15:05:00Z","v":33660,"vw":64.200747},{"c":64.17,"h":64.21,"l":64.165,"n":536,"o":64.175,"t":"2026-10-15T15:10:00Z","v":98789,"vw":64.197579},{"c":64.1716,"h":64.215,"l":64.1716,"n":198,"o":64.2099,"t":"2026-10-15T15:15:00Z","v":56709,"vw":64.212578},{"c":64.16,"h":64.18,"l":64.15,"n":78,"o":64.175,"t":"2026-10-15T15:20:00Z","v":5582,"vw":64.160446},{"c":64.125,"h":64.165,"l":64.115,"n":63,"o":64.155,"t":"2026-10-15T15:25:00Z","v":6914,"vw":64.143365},{"c":64.17,"h":64.17,"l":64.11,"n":65,"o":64.11,"t":"2026-10-15T15:30:00Z","v":9026,"vw":64.147111},{"c":64.155,"h":64.185,"l":64.155,"n":43,"o":64.185,"t":"2026-10-15T15:35:00Z","v":3817,"vw":64.176823},{"c":64.13,"h":64.14,"l":64.13,"n":19,"o":64.14,"t":"2026-10-15T15:40:00Z","v":866,"vw":64.138322},{"c":64.13,"h":64.15,"l":64.11,"n":43,"o":64.15,"t":"2026-10-15T15:45:00Z","v":4998,"vw":64.137092},{"c":64.175,"h":64.19,"l":64.14,"n":127,"o":64.14,"t":"2026-10-15T15:50:00Z","v":13489,"vw":64.16477},{"c":64.13,"h":64.165,"l":64.13,"n":133,"o":64.155,"t":"2026-10-15T15:55:00Z","v":15363,"vw":64.146312},{"c":64.14,"h":64.155,"l":64.115,"n":79,"o":64.15,"t":"2026-10-15T16:00:00Z","v":11893,"vw":64.129159},{"c":64.12,"h":64.155,"l":64.12,"n":53,"o":64.15,"t":"2026-10-15T16:05:00Z","v":3032,"vw":64.144447},{"c":64.14,"h":64.165,"l":64.13,"n":44,"o":64.13,"t":"2026-10-15T16:10:00Z","v":6472,"vw":64.148319},{"c":64.16,"h":64.17,"l":64.14,"n":41,"o":64.14,"t":"2026-10-15T16:15:00Z","v":2989,"vw":64.153367},{"c":64.14,"h":64.17,"l":64.14,"n":20,"o":64.17,"t":"2026-10-15T16:20:00Z","v":2289,"vw":64.15375},{"c":64.18,"h":64.185,"l":64.14,"n":127,"o":64.15,"t":"2026-10-15T16:25:00Z","v":18894,"vw":64.164977},{"c":64.12,"h":64.145,"l":64.11,"n":91,"o":64.145,"t":"2026-10-15T16:30:00Z","v":7675,"vw":64.134537},{"c":64.17,"h":64.175,"l":64.13,"n":142,"o":64.13,"t":"2026-10-15T16:35:00Z","v":8614,"vw":64.148311},{"c":64.17,"h":64.185,"l":64.1642,"n":30,"o":64.17,"t":"2026-10-15T16:40:00Z","v":3729,"vw":64.175838},{"c":64.17,"h":64.17,"l":64.155,"n":39,"o":64.16,"t":"2026-10-15T16:45:00Z","v":11742,"vw":64.160193},{"c":64.17,"h":64.205,"l":64.17,"n":47,"o":64.175,"t":"2026-10-15T16:50:00Z","v":2776,"vw":64.182705},{"c":64.175,"h":64.18,"l":64.16,"n":25,"o":64.16,"t":"2026-10-15T16:55:00Z","v":2175,"vw":64.171061},{"c":64.18,"h":64.185,"l":64.165,"n":33,"o":64.17,"t":"2026-10-15T17:00:00Z","v":30275,"vw":64.17027},{"c":64.195,"h":64.195,"l":64.18,"n":56,"o":64.1824,"t":"2026-10-15T17:05:00Z","v":13169,"vw":64.187917},{"c":64.2,"h":64.205,"l":64.19,"n":19,"o":64.19,"t":"2026-10-15T17:10:00Z","v":1199,"vw":64.198212},{"c":64.215,"h":64.215,"l":64.17,"n":46,"o":64.1901,"t":"2026-10-15T17:15:00Z","v":4707,"vw":64.195912},{"c":64.17,"h":64.21,"l":64.17,"n":24,"o":64.21,"t":"2026-10-15T17:20:00Z","v":1549,"vw":64.189731},{"c":64.195,"h":64.205,"l":64.18,"n":38,"o":64.18,"t":"2026-10-15T17:25:00Z","v":5622,"vw":64.193829},{"c":64.205,"h":64.21,"l":64.19,"n":24,"o":64.19,"t":"2026-10-15T17:30:00Z","v":1726,"vw":64.200896},{"c":64.215,"h":64.215,"l":64.195,"n":37,"o":64.2099,"t":"2026-10-15T17:35:00Z","v":8629,"vw":64.206138},{"c":64.205,"h":64.215,"l":64.195,"n":33,"o":64.2106,"t":"2026-10-15T17:40:00Z","v":4286,"vw":64.204061},{"c":64.165,"h":64.21,"l":64.16,"n":22,"o":64.21,"t":"2026-10-15T17:45:00Z","v":158629,"vw":64.19994},{"c":64.195,"h":64.22,"l":64.18,"n":73,"o":64.18,"t":"2026-10-15T17:50:00Z","v":4141,"vw":64.209418},{"c":64.16,"h":64.1999,"l":64.16,"n":98,"o":64.19,"t":"2026-10-15T17:55:00Z","v":7244,"vw":64.179054},{"c":64.2162,"h":64.2162,"l":64.162,"n":267,"o":64.18,"t":"2026-10-15T18:00:00Z","v":31901,"vw":64.193363},{"c":64.195,"h":64.2103,"l":64.18,"n":52,"o":64.21,"t":"2026-10-15T18:05:00Z","v":8601,"vw":64.201071},{"c":64.1841,"h":64.2,"l":64.1841,"n":25,"o":64.2,"t":"2026-10-15T18:10:00Z","v":3493,"vw":64.191922},{"c":64.23,"h":64.23,"l":64.185,"n":16,"o":64.185,"t":"2026-10-15T18:15:00Z","v":993,"vw":64.212222},{"c":64.22,"h":64.23,"l":64.21,"n":70,"o":64.23,"t":"2026-10-15T18:20:00Z","v":7892,"vw":64.216749},{"c":64.25,"h":64.255,"l":64.23,"n":29,"o":64.23,"t":"2026-10-15T18:25:00Z","v":3499,"vw":64.246665},{"c":64.25,"h":64.26,"l":64.25,"n":39,"o":64.255,"t":"2026-10-15T18:30:00Z","v":5556,"vw":64.254657},{"c":64.185,"h":64.23,"l":64.185,"n":46,"o":64.23,"t":"2026-10-15T18:35:00Z","v":6128,"vw":64.202659},{"c":64.215,"h":64.225,"l":64.19,"n":69,"o":64.19,"t":"2026-10-15T18:40:00Z","v":10096,"vw":64.216423},{"c":64.24,"h":64.245,"l":64.213625,"n":51,"o":64.215,"t":"2026-10-15T18:45:00Z","v":6220,"vw":64.224898},{"c":64.21,"h":64.24,"l":64.205,"n":42,"o":64.24,"t":"2026-10-15T18:50:00Z","v":3263,"vw":64.22466},{"c":64.17,"h":64.225,"l":64.165,"n":96,"o":64.225,"t":"2026-10-15T18:55:00Z","v":14350,"vw":64.193418},{"c":64.2,"h":64.2,"l":64.18,"n":61,"o":64.185,"t":"2026-10-15T19:00:00Z","v":5151,"vw":64.192879},{"c":64.1801,"h":64.2,"l":64.18,"n":97,"o":64.2,"t":"2026-10-15T19:05:00Z","v":12435,"vw":64.192243},{"c":64.19,"h":64.195,"l":64.18,"n":57,"o":64.185,"t":"2026-10-15T19:10:00Z","v":4355,"vw":64.187264},{"c":64.155,"h":64.2,"l":64.145,"n":91,"o":64.195,"t":"2026-10-15T19:15:00Z","v":11140,"vw":64.16978},{"c":64.14,"h":64.155,"l":64.125,"n":62,"o":64.15,"t":"2026-10-15T19:20:00Z","v":9432,"vw":64.145872},{"c":64.125,"h":64.15,"l":64.125,"n":47,"o":64.145,"t":"2026-10-15T19:25:00Z","v":7186,"vw":64.142115},{"c":64.115,"h":64.13,"l":64.11,"n":89,"o":64.12,"t":"2026-10-15T19:30:00Z","v":7791,"vw":64.120413},{"c":64.15,"h":64.155,"l":64.1,"n":272,"o":64.115,"t":"2026-10-15T19:35:00Z","v":39926,"vw":64.13236},{"c":64.155,"h":64.155,"l":64.14,"n":70,"o":64.14,"t":"2026-10-15T19:40:00Z","v":16445,"vw":64.149502},{"c":64.155,"h":64.16,"l":64.14,"n":62,"o":64.155,"t":"2026-10-15T19:45:00Z","v":3910,"vw":64.148594},{"c":64.135,"h":64.155,"l":64.13,"n":159,"o":64.15,"t":"2026-10-15T19:50:00Z","v":22145,"vw":64.139432},{"c":64.19,"h":64.19,"l":64.13,"n":183,"o":64.13,"t":"2026-10-15T19:55:00Z","v":28092,"vw":64.160065},{"c":64.18,"h":64.18,"l":64.18,"n":11,"o":64.18,"t":"2026-10-15T20:00:00Z","v":940,"vw":64.18},{"c":63.9503,"h":63.99,"l":63.94,"n":92,"o":63.94,"t":"2026-10-16T13:30:00Z","v":8311,"vw":63.949276},{"c":64.03,"h":64.055,"l":63.96,"n":93,"o":63.96,"t":"2026-10-16T13:35:00Z","v":4310,"vw":64.01289},{"c":64.09,"h":64.1299,"l":64.03,"n":189,"o":64.035,"t":"2026-10-16T13:40:00Z","v":21448,"vw":64.088381},{"c":64.08,"h":64.08,"l":64.045,"n":86,"o":64.08,"t":"2026-10-16T13:45:00Z","v":5837,"vw":64.062884},{"c":64.19,"h":64.195,"l":64.11,"n":71,"o":64.115,"t":"2026-10-16T13:50:00Z","v":4648,"vw":64.145433},{"c":64.235,"h":64.235,"l":64.18,"n":62,"o":64.2,"t":"2026-10-16T13:55:00Z","v":2556,"vw":64.215064},{"c":64.27,"h":64.31,"l":64.265,"n":95,"o":64.265,"t":"2026-10-16T14:00:00Z","v":4416,"vw":64.289018},{"c":64.27,"h":64.27,"l":64.23,"n":59,"o":64.26,"t":"2026-10-16T14:05:00Z","v":3703,"vw":64.247915},{"c":64.28,"h":64.305,"l":64.265,"n":154,"o":64.265,"t":"2026-10-16T14:10:00Z","v":10047,"vw":64.291917},{"c":64.22,"h":64.3,"l":64.22,"n":95,"o":64.28,"t":"2026-10-16T14:15:00Z","v":8953,"vw":64.253853},{"c":64.2299,"h":64.245,"l":64.205,"n":65,"o":64.22,"t":"2026-10-16T14:20:00Z","v":11603,"vw":64.210874},{"c":64.255,"h":64.27,"l":64.23,"n":83,"o":64.235,"t":"2026-10-16T14:25:00Z","v":3665,"vw":64.254299},{"c":64.2214,"h":64.24,"l":64.2201,"n":65,"o":64.24,"t":"2026-10-16T14:30:00Z","v":7322,"vw":64.231609},{"c":64.18,"h":64.225,"l":64.17,"n":106,"o":64.22,"t":"2026-10-16T14:35:00Z","v":7911,"vw":64.187029},{"c":64.195,"h":64.195,"l":64.18,"n":30,"o":64.18,"t":"2026-10-16T14:40:00Z","v":3891,"vw":64.184104},{"c":64.15,"h":64.18,"l":64.15,"n":110,"o":64.17,"t":"2026-10-16T14:45:00Z","v":11642,"vw":64.171983},{"c":64.2,"h":64.2,"l":64.135,"n":108,"o":64.135,"t":"2026-10-16T14:50:00Z","v":8602,"vw":64.171243},{"c":64.18,"h":64.21,"l":64.15,"n":91,"o":64.205,"t":"2026-10-16T14:55:00Z","v":30537,"vw":64.205741},{"c":64.23,"h":64.235,"l":64.19,"n":86,"o":64.19,"t":"2026-10-16T15:00:00Z","v":6512,"vw":64.201997},{"c":64.345,"h":64.345,"l":64.24,"n":112,"o":64.24,"t":"2026-10-16T15:05:00Z","v":10716,"vw":64.29012},{"c":64.32,"h":64.365,"l":64.31,"n":126,"o":64.35,"t":"2026-10-16T15:10:00Z","v":11083,"vw":64.335374},{"c":64.31,"h":64.31,"l":64.3,"n":102,"o":64.31,"t":"2026-10-16T15:15:00Z","v":18735,"vw":64.30395},{"c":64.29,"h":64.34,"l":64.29,"n":132,"o":64.315,"t":"2026-10-16T15:20:00Z","v":13888,"vw":64.317867},{"c":64.295,"h":64.31,"l":64.28,"n":86,"o":64.285,"t":"2026-10-16T15:25:00Z","v":6534,"vw":64.284915},{"c":64.29,"h":64.305,"l":64.285,"n":96,"o":64.285,"t":"2026-10-16T15:30:00Z","v":31653,"vw":64.29447},{"c":64.275,"h":64.29,"l":64.26,"n":101,"o":64.29,"t":"2026-10-16T15:35:00Z","v":10206,"vw":64.276679},{"c":64.28,"h":64.32,"l":64.27,"n":77,"o":64.27,"t":"2026-10-16T15:40:00Z","v":22079,"vw":64.304222},{"c":64.16,"h":64.265,"l":64.155,"n":79,"o":64.26,"t":"2026-10-16T15:45:00Z","v":9509,"vw":64.221987},{"c":64.195,"h":64.205,"l":64.145,"n":83,"o":64.155,"t":"2026-10-16T15:50:00Z","v":8890,"vw":64.18268},{"c":64.17,"h":64.2,"l":64.165,"n":110,"o":64.195,"t":"2026-10-16T15:55:00Z","v":17342,"vw":64.186578},{"c":64.09,"h":64.195,"l":64.025,"n":344,"o":64.195,"t":"2026-10-16T16:00:00Z","v":38237,"vw":64.067539},{"c":64.06,"h":64.095,"l":64.045,"n":141,"o":64.09,"t":"2026-10-16T16:05:00Z","v":28051,"vw":64.065298},{"c":64.06,"h":64.095,"l":64.05,"n":152,"o":64.05,"t":"2026-10-16T16:10:00Z","v":10189,"vw":64.07731},{"c":63.96,"h":64.06,"l":63.96,"n":161,"o":64.06,"t":"2026-10-16T16:15:00Z","v":12727,"vw":63.981024},{"c":63.95,"h":63.99,"l":63.9324,"n":122,"o":63.945,"t":"2026-10-16T16:20:00Z","v":9006,"vw":63.94975},{"c":63.92,"h":63.95,"l":63.9101,"n":74,"o":63.945,"t":"2026-10-16T16:25:00Z","v":9789,"vw":63.93034},{"c":63.93,"h":63.955,"l":63.91,"n":91,"o":63.93,"t":"2026-10-16T16:30:00Z","v":10199,"vw":63.928899},{"c":63.93,"h":63.94,"l":63.925,"n":52,"o":63.935,"t":"2026-10-16T16:35:00Z","v":4940,"vw":63.930044},{"c":63.995,"h":63.995,"l":63.94,"n":162,"o":63.94,"t":"2026-10-16T16:40:00Z","v":20943,"vw":63.962794},{"c":63.925,"h":63.995,"l":63.92,"n":149,"o":63.995,"t":"2026-10-16T16:45:00Z","v":17938,"vw":63.963056},{"c":63.945,"h":63.95,"l":63.92,"n":108,"o":63.925,"t":"2026-10-16T16:50:00Z","v":10231,"vw":63.939831},{"c":63.98,"h":63.98,"l":63.935,"n":81,"o":63.935,"t":"2026-10-16T16:55:00Z","v":8022,"vw":63.964136},{"c":63.985,"h":63.985,"l":63.96,"n":83,"o":63.98,"t":"2026-10-16T17:00:00Z","v":6095,"vw":63.968534},{"c":64.075,"h":64.075,"l":63.99,"n":110,"o":63.99,"t":"2026-10-16T17:05:00Z","v":10491,"vw":64.031805},{"c":64.0441,"h":64.085,"l":64.035,"n":90,"o":64.08,"t":"2026-10-16T17:10:00Z","v":7365,"vw":64.053316},{"c":64.03,"h":64.05,"l":64.014,"n":107,"o":64.05,"t":"2026-10-16T17:15:00Z","v":11089,"vw":64.034204},{"c":64.0645,"h":64.075,"l":64.05,"n":78,"o":64.055,"t":"2026-10-16T17:20:00Z","v":10146,"vw":64.062881},{"c":64.045,"h":64.075,"l":64.03,"n":59,"o":64.075,"t":"2026-10-16T17:25:00Z","v":71009,"vw":64.059409},{"c":64.055,"h":64.06,"l":64.048,"n":36,"o":64.05,"t":"2026-10-16T17:30:00Z","v":3292,"vw":64.051298},{"c":64.025,"h":64.0556,"l":64.025,"n":71,"o":64.05,"t":"2026-10-16T17:35:00Z","v":10037,"vw":64.035926},{"c":64.06,"h":64.1146,"l":64.03,"n":144,"o":64.03,"t":"2026-10-16T17:40:00Z","v":11426,"vw":64.070207},{"c":64.055,"h":64.055,"l":64.04,"n":53,"o":64.05,"t":"2026-10-16T17:45:00Z","v":5896,"vw":64.047926},{"c":64.045,"h":64.055,"l":64.03,"n":89,"o":64.055,"t":"2026-10-16T17:50:00Z","v":10870,"vw":64.047885},{"c":64.035,"h":64.055,"l":64.035,"n":69,"o":64.045,"t":"2026-10-16T17:55:00Z","v":7546,"vw":64.046888},{"c":64.0101,"h":64.055,"l":64.0101,"n":85,"o":64.04,"t":"2026-10-16T18:00:00Z","v":16728,"vw":64.031008},{"c":64.01,"h":64.04,"l":64.01,"n":43,"o":64.03,"t":"2026-10-16T18:05:00Z","v":4867,"vw":64.022258},{"c":63.99,"h":64,"l":63.985,"n":9,"o":64,"t":"2026-10-16T18:10:00Z","v":944,"vw":63.988802},{"c":64.02,"h":64.025,"l":63.99,"n":44,"o":63.995,"t":"2026-10-16T18:15:00Z","v":5970,"vw":64.010267},{"c":64.025,"h":64.04,"l":64.025,"n":24,"o":64.03,"t":"2026-10-16T18:20:00Z","v":6015,"vw":64.030296},{"c":64.02,"h":64.03,"l":64.02,"n":17,"o":64.03,"t":"2026-10-16T18:25:00Z","v":1380,"vw":64.024146},{"c":63.965,"h":64.01,"l":63.9523,"n":35,"o":64.01,"t":"2026-10-16T18:30:00Z","v":4022,"vw":63.968179},{"c":63.99,"h":64.01,"l":63.965,"n":43,"o":63.965,"t":"2026-10-16T18:35:00Z","v":4264,"vw":63.998322},{"c":63.995,"h":64.005,"l":63.99,"n":21,"o":63.99,"t":"2026-10-16T18:40:00Z","v":2092,"vw":63.998879},{"c":64.015,"h":64.015,"l":64,"n":28,"o":64,"t":"2026-10-16T18:45:00Z","v":1418,"vw":64.010012},{"c":64.065,"h":64.065,"l":64,"n":53,"o":64.015,"t":"2026-10-16T18:50:00Z","v":5443,"vw":64.03849},{"c":64.04,"h":64.07,"l":64.03,"n":88,"o":64.07,"t":"2026-10-16T18:55:00Z","v":7276,"vw":64.045191},{"c":64.11,"h":64.1199,"l":64.07,"n":42,"o":64.074,"t":"2026-10-16T19:00:00Z","v":3227,"vw":64.09343},{"c":64.135,"h":64.15,"l":64.1,"n":63,"o":64.1,"t":"2026-10-16T19:05:00Z","v":3839,"vw":64.132385},{"c":64.13,"h":64.14,"l":64.12,"n":45,"o":64.13,"t":"2026-10-16T19:10:00Z","v":2850,"vw":64.129991},{"c":64.125,"h":64.15,"l":64.125,"n":57,"o":64.15,"t":"2026-10-16T19:15:00Z","v":5527,"vw":64.13349},{"c":64.13,"h":64.1359,"l":64.115,"n":51,"o":64.12,"t":"2026-10-16T19:20:00Z","v":5060,"vw":64.126079},{"c":64.135,"h":64.145,"l":64.13,"n":52,"o":64.135,"t":"2026-10-16T19:25:00Z","v":4475,"vw":64.13666},{"c":64.14,"h":64.1599,"l":64.14,"n":26,"o":64.145,"t":"2026-10-16T19:30:00Z","v":2465,"vw":64.147736},{"c":64.13,"h":64.13,"l":64.1201,"n":25,"o":64.1201,"t":"2026-10-16T19:35:00Z","v":3490,"vw":64.122274},{"c":64.125,"h":64.135,"l":64.1237,"n":46,"o":64.13,"t":"2026-10-16T19:40:00Z","v":4401,"vw":64.129935},{"c":64.14,"h":64.14,"l":64.115,"n":81,"o":64.115,"t":"2026-10-16T19:45:00Z","v":3351,"vw":64.125098},{"c":64.085,"h":64.135,"l":64.08,"n":92,"o":64.135,"t":"2026-10-16T19:50:00Z","v":7945,"vw":64.107992},{"c":64.11,"h":64.115,"l":64.07,"n":158,"o":64.075,"t":"2026-10-16T19:55:00Z","v":18063,"vw":64.078647},{"c":64.12,"h":64.12,"l":64.12,"n":6,"o":64.12,"t":"2026-10-16T20:00:00Z","v":243,"vw":64.12},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-16T21:00:00Z","v":150,"vw":64},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-16T21:05:00Z","v":154,"vw":64.01},{"c":64.01,"h":64.01,"l":64.01,"n":2,"o":64.01,"t":"2026-10-19T13:20:00Z","v":717,"vw":64.01},{"c":64.03,"h":64.055,"l":64.02,"n":116,"o":64.02,"t":"2026-10-19T13:30:00Z","v":9920,"vw":64.025097},{"c":64.045,"h":64.07,"l":64.045,"n":78,"o":64.05,"t":"2026-10-19T13:35:00Z","v":4929,"vw":64.058541},{"c":63.99,"h":64.055,"l":63.98,"n":74,"o":64.05,"t":"2026-10-19T13:40:00Z","v":6804,"vw":64.000482},{"c":63.99,"h":64.005,"l":63.965,"n":61,"o":63.995,"t":"2026-10-19T13:45:00Z","v":4075,"vw":63.98501},{"c":64.02,"h":64.02,"l":63.98,"n":32,"o":64,"t":"2026-10-19T13:50:00Z","v":3043,"vw":64.001576},{"c":64.06,"h":64.06,"l":64.01,"n":97,"o":64.045,"t":"2026-10-19T13:55:00Z","v":5709,"vw":64.033592},{"c":64.03,"h":64.06,"l":64.0106,"n":180,"o":64.06,"t":"2026-10-19T14:00:00Z","v":11244,"vw":64.025772},{"c":64.035,"h":64.045,"l":63.995,"n":67,"o":64.045,"t":"2026-10-19T14:05:00Z","v":4354,"vw":64.020763},{"c":63.975,"h":64.01,"l":63.97,"n":48,"o":64.01,"t":"2026-10-19T14:10:00Z","v":3089,"vw":63.982396},{"c":63.99,"h":63.9999,"l":63.98,"n":83,"o":63.98,"t":"2026-10-19T14:15:00Z","v":7525,"vw":63.989495},{"c":63.9637,"h":63.99,"l":63.9637,"n":87,"o":63.98,"t":"2026-10-19T14:20:00Z","v":28484,"vw":63.975639},{"c":63.91,"h":63.98,"l":63.91,"n":116,"o":63.98,"t":"2026-10-19T14:25:00Z","v":7264,"vw":63.959941},{"c":63.8714,"h":63.92,"l":63.8714,"n":89,"o":63.905,"t":"2026-10-19T14:30:00Z","v":5031,"vw":63.895685},{"c":63.86,"h":63.8899,"l":63.86,"n":84,"o":63.8899,"t":"2026-10-19T14:35:00Z","v":4504,"vw":63.87169},{"c":63.84,"h":63.86,"l":63.835,"n":85,"o":63.84,"t":"2026-10-19T14:40:00Z","v":11691,"vw":63.846053},{"c":63.825,"h":63.835,"l":63.815,"n":37,"o":63.815,"t":"2026-10-19T14:45:00Z","v":3891,"vw":63.824272},{"c":63.83,"h":63.84,"l":63.82,"n":65,"o":63.83,"t":"2026-10-19T14:50:00Z","v":12052,"vw":63.836624},{"c":63.8143,"h":63.855,"l":63.8143,"n":75,"o":63.835,"t":"2026-10-19T14:55:00Z","v":6550,"vw":63.829857},{"c":63.805,"h":63.82,"l":63.8014,"n":38,"o":63.82,"t":"2026-10-19T15:00:00Z","v":2243,"vw":63.81019},{"c":63.835,"h":63.835,"l":63.8,"n":44,"o":63.81,"t":"2026-10-19T15:05:00Z","v":2853,"vw":63.811087},{"c":63.8338,"h":63.84,"l":63.82,"n":33,"o":63.82,"t":"2026-10-19T15:10:00Z","v":3706,"vw":63.831007},{"c":63.805,"h":63.8378,"l":63.805,"n":48,"o":63.8378,"t":"2026-10-19T15:15:00Z","v":1896,"vw":63.82531},{"c":63.8,"h":63.805,"l":63.7901,"n":30,"o":63.805,"t":"2026-10-19T15:20:00Z","v":2158,"vw":63.799444},{"c":63.835,"h":63.835,"l":63.81,"n":40,"o":63.81,"t":"2026-10-19T15:25:00Z","v":2605,"vw":63.819611},{"c":63.8,"h":63.83,"l":63.8,"n":27,"o":63.83,"t":"2026-10-19T15:30:00Z","v":918,"vw":63.81},{"c":63.795,"h":63.81,"l":63.7943,"n":24,"o":63.7943,"t":"2026-10-19T15:35:00Z","v":1176,"vw":63.799513},{"c":63.76,"h":63.79,"l":63.76,"n":27,"o":63.79,"t":"2026-10-19T15:40:00Z","v":2049,"vw":63.763841},{"c":63.775,"h":63.8,"l":63.77,"n":47,"o":63.77,"t":"2026-10-19T15:45:00Z","v":2330,"vw":63.778361},{"c":63.76,"h":63.785,"l":63.76,"n":69,"o":63.765,"t":"2026-10-19T15:50:00Z","v":9696,"vw":63.766042},{"c":63.765,"h":63.78,"l":63.76,"n":36,"o":63.77,"t":"2026-10-19T15:55:00Z","v":3439,"vw":63.765105},{"c":63.7599,"h":63.77,"l":63.74,"n":41,"o":63.76,"t":"2026-10-19T16:00:00Z","v":2519,"vw":63.752265},{"c":63.75,"h":63.79,"l":63.745,"n":82,"o":63.775,"t":"2026-10-19T16:05:00Z","v":7681,"vw":63.754859},{"c":63.74,"h":63.755,"l":63.74,"n":9,"o":63.755,"t":"2026-10-19T16:10:00Z","v":865,"vw":63.749941},{"c":63.72,"h":63.7285,"l":63.71,"n":46,"o":63.715,"t":"2026-10-19T16:15:00Z","v":2333,"vw":63.718852},{"c":63.715,"h":63.72,"l":63.69,"n":80,"o":63.705,"t":"2026-10-19T16:20:00Z","v":5131,"vw":63.700224},{"c":63.725,"h":63.74,"l":63.715,"n":115,"o":63.715,"t":"2026-10-19T16:25:00Z","v":9268,"vw":63.725673},{"c":63.68,"h":63.715,"l":63.675,"n":127,"o":63.715,"t":"2026-10-19T16:30:00Z","v":14944,"vw":63.696129},{"c":63.695,"h":63.7,"l":63.68,"n":39,"o":63.7,"t":"2026-10-19T16:35:00Z","v":6375,"vw":63.69296},{"c":63.703,"h":63.715,"l":63.695,"n":71,"o":63.71,"t":"2026-10-19T16:40:00Z","v":5195,"vw":63.704573},{"c":63.695,"h":63.7,"l":63.695,"n":18,"o":63.7,"t":"2026-10-19T16:45:00Z","v":775,"vw":63.697688},{"c":63.68,"h":63.685,"l":63.67,"n":31,"o":63.685,"t":"2026-10-19T16:50:00Z","v":3325,"vw":63.678531},{"c":63.69,"h":63.7,"l":63.69,"n":30,"o":63.695,"t":"2026-10-19T16:55:00Z","v":2643,"vw":63.694698},{"c":63.67,"h":63.68,"l":63.67,"n":62,"o":63.67,"t":"2026-10-19T17:00:00Z","v":4703,"vw":63.672802},{"c":63.6642,"h":63.68,"l":63.6642,"n":38,"o":63.6742,"t":"2026-10-19T17:05:00Z","v":4131,"vw":63.67504},{"c":63.635,"h":63.6501,"l":63.635,"n":24,"o":63.6501,"t":"2026-10-19T17:10:00Z","v":3193,"vw":63.645731},{"c":63.65,"h":63.66,"l":63.65,"n":48,"o":63.66,"t":"2026-10-19T17:15:00Z","v":3923,"vw":63.656013},{"c":63.67,"h":63.67,"l":63.6435,"n":19,"o":63.645,"t":"2026-10-19T17:20:00Z","v":2996,"vw":63.654486},{"c":63.685,"h":63.695,"l":63.665,"n":53,"o":63.665,"t":"2026-10-19T17:25:00Z","v":8220,"vw":63.684975},{"c":63.6675,"h":63.69,"l":63.66,"n":51,"o":63.69,"t":"2026-10-19T17:30:00Z","v":5213,"vw":63.673897},{"c":63.69,"h":63.69,"l":63.675,"n":25,"o":63.675,"t":"2026-10-19T17:35:00Z","v":1072,"vw":63.680051},{"c":63.6899,"h":63.69,"l":63.665,"n":85,"o":63.6759,"t":"2026-10-19T17:40:00Z","v":5015,"vw":63.67843},{"c":63.685,"h":63.69,"l":63.68,"n":50,"o":63.68,"t":"2026-10-19T17:45:00Z","v":5910,"vw":63.686436},{"c":63.7,"h":63.7,"l":63.69,"n":22,"o":63.69,"t":"2026-10-19T17:50:00Z","v":982,"vw":63.6925},{"c":63.685,"h":63.7158,"l":63.6841,"n":99,"o":63.7158,"t":"2026-10-19T17:55:00Z","v":7923,"vw":63.689439},{"c":63.71,"h":63.71,"l":63.675,"n":196,"o":63.6841,"t":"2026-10-19T18:00:00Z","v":28815,"vw":63.679331},{"c":63.705,"h":63.72,"l":63.7,"n":36,"o":63.71,"t":"2026-10-19T18:05:00Z","v":3295,"vw":63.712889},{"c":63.705,"h":63.705,"l":63.7041,"n":24,"o":63.7041,"t":"2026-10-19T18:10:00Z","v":2453,"vw":63.704882},{"c":63.715,"h":63.715,"l":63.685,"n":50,"o":63.71,"t":"2026-10-19T18:15:00Z","v":3508,"vw":63.705263},{"c":63.705,"h":63.7161,"l":63.705,"n":15,"o":63.715,"t":"2026-10-19T18:20:00Z","v":1100,"vw":63.712928},{"c":63.74,"h":63.74,"l":63.715,"n":49,"o":63.715,"t":"2026-10-19T18:25:00Z","v":4248,"vw":63.729293},{"c":63.76,"h":63.765,"l":63.73,"n":37,"o":63.74,"t":"2026-10-19T18:30:00Z","v":2696,"vw":63.749563},{"c":63.7685,"h":63.7685,"l":63.76,"n":34,"o":63.76,"t":"2026-10-19T18:35:00Z","v":5429,"vw":63.7649},{"c":63.764,"h":63.77,"l":63.755,"n":21,"o":63.77,"t":"2026-10-19T18:40:00Z","v":3134,"vw":63.761076},{"c":63.7634,"h":63.77,"l":63.755,"n":24,"o":63.765,"t":"2026-10-19T18:45:00Z","v":3329,"vw":63.764644},{"c":63.7499,"h":63.765,"l":63.7499,"n":63,"o":63.765,"t":"2026-10-19T18:50:00Z","v":10364,"vw":63.763367},{"c":63.74,"h":63.7586,"l":63.74,"n":22,"o":63.75,"t":"2026-10-19T18:55:00Z","v":3308,"vw":63.754153},{"c":63.71,"h":63.74,"l":63.71,"n":36,"o":63.74,"t":"2026-10-19T19:00:00Z","v":4496,"vw":63.727577},{"c":63.6836,"h":63.7063,"l":63.6836,"n":35,"o":63.705,"t":"2026-10-19T19:05:00Z","v":3125,"vw":63.698008},{"c":63.685,"h":63.695,"l":63.675,"n":39,"o":63.69,"t":"2026-10-19T19:10:00Z","v":3968,"vw":63.685628},{"c":63.69,"h":63.69,"l":63.665,"n":70,"o":63.6855,"t":"2026-10-19T19:15:00Z","v":6589,"vw":63.677319},{"c":63.65,"h":63.685,"l":63.65,"n":51,"o":63.685,"t":"2026-10-19T19:20:00Z","v":4231,"vw":63.668754},{"c":63.64,"h":63.645,"l":63.635,"n":36,"o":63.635,"t":"2026-10-19T19:25:00Z","v":3737,"vw":63.641356},{"c":63.64,"h":63.65,"l":63.635,"n":24,"o":63.65,"t":"2026-10-19T19:30:00Z","v":2171,"vw":63.640534},{"c":63.615,"h":63.65,"l":63.615,"n":88,"o":63.635,"t":"2026-10-19T19:35:00Z","v":6460,"vw":63.629371},{"c":63.62,"h":63.63,"l":63.61,"n":43,"o":63.6157,"t":"2026-10-19T19:40:00Z","v":4606,"vw":63.616364},{"c":63.64,"h":63.64,"l":63.625,"n":82,"o":63.625,"t":"2026-10-19T19:45:00Z","v":3579,"vw":63.635523},{"c":63.66,"h":63.66,"l":63.645,"n":70,"o":63.65,"t":"2026-10-19T19:50:00Z","v":3900,"vw":63.649513},{"c":63.69,"h":63.7,"l":63.6524,"n":142,"o":63.6655,"t":"2026-10-19T19:55:00Z","v":11095,"vw":63.675863},{"c":63.71,"h":63.71,"l":63.71,"n":9,"o":63.71,"t":"2026-10-19T20:00:00Z","v":1844,"vw":63.71},{"c":63.8,"h":63.8,"l":63.8,"n":3,"o":63.8,"t":"2026-10-20T11:45:00Z","v":150,"vw":63.8},{"c":64.06,"h":64.1,"l":64.01,"n":177,"o":64.03,"t":"2026-10-20T13:30:00Z","v":21644,"vw":64.032828},{"c":64.075,"h":64.105,"l":64.06,"n":141,"o":64.06,"t":"2026-10-20T13:35:00Z","v":10381,"vw":64.077541},{"c":64.12,"h":64.15,"l":64.07,"n":111,"o":64.075,"t":"2026-10-20T13:40:00Z","v":24421,"vw":64.094955},{"c":64.08,"h":64.12,"l":64.08,"n":116,"o":64.12,"t":"2026-10-20T13:45:00Z","v":11133,"vw":64.106094},{"c":64.085,"h":64.125,"l":64.045,"n":152,"o":64.085,"t":"2026-10-20T13:50:00Z","v":12529,"vw":64.091829},{"c":64.11,"h":64.11,"l":64.07,"n":106,"o":64.08,"t":"2026-10-20T13:55:00Z","v":18527,"vw":64.088692},{"c":64.06,"h":64.115,"l":64.06,"n":112,"o":64.11,"t":"2026-10-20T14:00:00Z","v":6426,"vw":64.091343},{"c":64.055,"h":64.08,"l":64.0402,"n":105,"o":64.0402,"t":"2026-10-20T14:05:00Z","v":13227,"vw":64.061014},{"c":64.13,"h":64.14,"l":64.05,"n":331,"o":64.055,"t":"2026-10-20T14:10:00Z","v":53104,"vw":64.086013},{"c":64.18,"h":64.185,"l":64.12,"n":158,"o":64.125,"t":"2026-10-20T14:15:00Z","v":37288,"vw":64.155398},{"c":64.27,"h":64.27,"l":64.18,"n":76,"o":64.18,"t":"2026-10-20T14:20:00Z","v":8547,"vw":64.226924},{"c":64.315,"h":64.315,"l":64.25,"n":97,"o":64.27,"t":"2026-10-20T14:25:00Z","v":10431,"vw":64.271732},{"c":64.28,"h":64.34,"l":64.245,"n":164,"o":64.325,"t":"2026-10-20T14:30:00Z","v":14334,"vw":64.293094},{"c":64.22,"h":64.3,"l":64.22,"n":144,"o":64.275,"t":"2026-10-20T14:35:00Z","v":24162,"vw":64.266153},{"c":64.245,"h":64.265,"l":64.22,"n":100,"o":64.22,"t":"2026-10-20T14:40:00Z","v":17820,"vw":64.248689},{"c":64.185,"h":64.24,"l":64.185,"n":60,"o":64.24,"t":"2026-10-20T14:45:00Z","v":9945,"vw":64.19436},{"c":64.19,"h":64.205,"l":64.18,"n":65,"o":64.185,"t":"2026-10-20T14:50:00Z","v":3753,"vw":64.192942},{"c":64.21,"h":64.21,"l":64.19,"n":52,"o":64.2,"t":"2026-10-20T14:55:00Z","v":2011,"vw":64.197308},{"c":64.205,"h":64.22,"l":64.195,"n":70,"o":64.195,"t":"2026-10-20T15:00:00Z","v":4265,"vw":64.208577},{"c":64.19,"h":64.215,"l":64.19,"n":63,"o":64.205,"t":"2026-10-20T15:05:00Z","v":6041,"vw":64.206406},{"c":64.13,"h":64.21,"l":64.13,"n":153,"o":64.19,"t":"2026-10-20T15:10:00Z","v":17021,"vw":64.170619},{"c":64.155,"h":64.165,"l":64.13,"n":110,"o":64.13,"t":"2026-10-20T15:15:00Z","v":14783,"vw":64.153855},{"c":64.139,"h":64.18,"l":64.13,"n":75,"o":64.15,"t":"2026-10-20T15:20:00Z","v":8287,"vw":64.161612},{"c":64.1208,"h":64.14,"l":64.12,"n":103,"o":64.129,"t":"2026-10-20T15:25:00Z","v":19451,"vw":64.13351},{"c":64.115,"h":64.125,"l":64.105,"n":50,"o":64.12,"t":"2026-10-20T15:30:00Z","v":5090,"vw":64.114057},{"c":64.106,"h":64.125,"l":64.105,"n":42,"o":64.125,"t":"2026-10-20T15:35:00Z","v":3705,"vw":64.115153},{"c":64.105,"h":64.115,"l":64.095,"n":73,"o":64.1,"t":"2026-10-20T15:40:00Z","v":7780,"vw":64.107921},{"c":64.06,"h":64.1,"l":64.0501,"n":29,"o":64.1,"t":"2026-10-20T15:45:00Z","v":2207,"vw":64.070548},{"c":64.07,"h":64.075,"l":64.055,"n":148,"o":64.055,"t":"2026-10-20T15:50:00Z","v":25995,"vw":64.06894},{"c":64.03,"h":64.05,"l":64.0119,"n":38,"o":64.05,"t":"2026-10-20T15:55:00Z","v":1907,"vw":64.023776},{"c":64,"h":64.02,"l":64,"n":43,"o":64.01,"t":"2026-10-20T16:00:00Z","v":2267,"vw":64.012416},{"c":63.9799,"h":64,"l":63.975,"n":64,"o":63.995,"t":"2026-10-20T16:05:00Z","v":7776,"vw":63.99562},{"c":63.97,"h":63.99,"l":63.97,"n":32,"o":63.985,"t":"2026-10-20T16:10:00Z","v":2238,"vw":63.980556},{"c":63.975,"h":63.986,"l":63.965,"n":60,"o":63.98,"t":"2026-10-20T16:15:00Z","v":12888,"vw":63.979064},{"c":63.99,"h":64.005,"l":63.985,"n":44,"o":63.99,"t":"2026-10-20T16:20:00Z","v":6010,"vw":63.995357},{"c":63.945,"h":63.9958,"l":63.945,"n":58,"o":63.985,"t":"2026-10-20T16:25:00Z","v":6065,"vw":63.975707},{"c":63.97,"h":63.9799,"l":63.955,"n":38,"o":63.96,"t":"2026-10-20T16:30:00Z","v":2589,"vw":63.964627},{"c":63.985,"h":63.9899,"l":63.965,"n":47,"o":63.97,"t":"2026-10-20T16:35:00Z","v":9084,"vw":63.977044},{"c":63.98,"h":64,"l":63.98,"n":81,"o":63.99,"t":"2026-10-20T16:40:00Z","v":6844,"vw":63.98854},{"c":63.965,"h":63.975,"l":63.955,"n":34,"o":63.96,"t":"2026-10-20T16:45:00Z","v":3518,"vw":63.967639},{"c":63.945,"h":63.965,"l":63.945,"n":35,"o":63.965,"t":"2026-10-20T16:50:00Z","v":26511,"vw":63.948187},{"c":63.95,"h":63.9554,"l":63.944,"n":95,"o":63.945,"t":"2026-10-20T16:55:00Z","v":24729,"vw":63.946457},{"c":63.94,"h":63.95,"l":63.9244,"n":99,"o":63.94,"t":"2026-10-20T17:00:00Z","v":11416,"vw":63.934374},{"c":63.955,"h":63.955,"l":63.93,"n":86,"o":63.94,"t":"2026-10-20T17:05:00Z","v":13025,"vw":63.937294},{"c":63.955,"h":63.96,"l":63.945,"n":17,"o":63.95,"t":"2026-10-20T17:10:00Z","v":20912,"vw":63.946937},{"c":63.97,"h":63.97,"l":63.9542,"n":21,"o":63.955,"t":"2026-10-20T17:15:00Z","v":1370,"vw":63.958883},{"c":64,"h":64.005,"l":63.97,"n":64,"o":63.97,"t":"2026-10-20T17:20:00Z","v":4393,"vw":63.99351},{"c":64.02,"h":64.02,"l":64,"n":35,"o":64,"t":"2026-10-20T17:25:00Z","v":1592,"vw":64.016261},{"c":64.07,"h":64.07,"l":64.03,"n":117,"o":64.03,"t":"2026-10-20T17:30:00Z","v":15357,"vw":64.058319},{"c":64.06,"h":64.075,"l":64.06,"n":32,"o":64.07,"t":"2026-10-20T17:35:00Z","v":4591,"vw":64.066606},{"c":64.07,"h":64.075,"l":64.05,"n":43,"o":64.05,"t":"2026-10-20T17:40:00Z","v":4482,"vw":64.066039},{"c":64.055,"h":64.08,"l":64.05,"n":81,"o":64.075,"t":"2026-10-20T17:45:00Z","v":5871,"vw":64.063312},{"c":64.05,"h":64.075,"l":64.05,"n":75,"o":64.06,"t":"2026-10-20T17:50:00Z","v":5099,"vw":64.060551},{"c":64.04,"h":64.045,"l":64.035,"n":41,"o":64.04,"t":"2026-10-20T17:55:00Z","v":2720,"vw":64.039748},{"c":64.06,"h":64.06,"l":64.045,"n":45,"o":64.045,"t":"2026-10-20T18:00:00Z","v":5548,"vw":64.05157},{"c":64.06,"h":64.07,"l":64.045,"n":61,"o":64.05,"t":"2026-10-20T18:05:00Z","v":5416,"vw":64.059693},{"c":64.065,"h":64.07,"l":64.06,"n":38,"o":64.06,"t":"2026-10-20T18:10:00Z","v":4080,"vw":64.064566},{"c":64.045,"h":64.06,"l":64.045,"n":26,"o":64.06,"t":"2026-10-20T18:15:00Z","v":3332,"vw":64.047718},{"c":64.04,"h":64.05,"l":64.04,"n":22,"o":64.05,"t":"2026-10-20T18:20:00Z","v":1294,"vw":64.047531},{"c":64.05,"h":64.06,"l":64.05,"n":30,"o":64.055,"t":"2026-10-20T18:25:00Z","v":3696,"vw":64.056538},{"c":64.06,"h":64.07,"l":64.06,"n":25,"o":64.06,"t":"2026-10-20T18:30:00Z","v":2667,"vw":64.063636},{"c":64.065,"h":64.07,"l":64.0641,"n":14,"o":64.065,"t":"2026-10-20T18:35:00Z","v":4105,"vw":64.065091},{"c":64.09,"h":64.09,"l":64.07,"n":137,"o":64.07,"t":"2026-10-20T18:40:00Z","v":24523,"vw":64.076304},{"c":64.1,"h":64.11,"l":64.09,"n":34,"o":64.09,"t":"2026-10-20T18:45:00Z","v":3919,"vw":64.100654},{"c":64.09,"h":64.09,"l":64.075,"n":36,"o":64.09,"t":"2026-10-20T18:50:00Z","v":5527,"vw":64.080995},{"c":64.105,"h":64.1083,"l":64.075,"n":89,"o":64.085,"t":"2026-10-20T18:55:00Z","v":23136,"vw":64.093099},{"c":64.09,"h":64.115,"l":64.089,"n":89,"o":64.105,"t":"2026-10-20T19:00:00Z","v":11719,"vw":64.099959},{"c":64.11,"h":64.1118,"l":64.095,"n":51,"o":64.105,"t":"2026-10-20T19:05:00Z","v":4462,"vw":64.108702},{"c":64.11,"h":64.1199,"l":64.1,"n":103,"o":64.11,"t":"2026-10-20T19:10:00Z","v":24096,"vw":64.113126},{"c":64.13,"h":64.13,"l":64.12,"n":37,"o":64.12,"t":"2026-10-20T19:15:00Z","v":8932,"vw":64.122977},{"c":64.15,"h":64.155,"l":64.121,"n":72,"o":64.121,"t":"2026-10-20T19:20:00Z","v":7798,"vw":64.141336},{"c":64.14,"h":64.151,"l":64.14,"n":38,"o":64.1443,"t":"2026-10-20T19:25:00Z","v":5409,"vw":64.145415},{"c":64.125,"h":64.13,"l":64.12,"n":32,"o":64.13,"t":"2026-10-20T19:30:00Z","v":8000,"vw":64.125456},{"c":64.14,"h":64.14,"l":64.122,"n":53,"o":64.1243,"t":"2026-10-20T19:35:00Z","v":9010,"vw":64.134434},{"c":64.14,"h":64.15,"l":64.14,"n":123,"o":64.14,"t":"2026-10-20T19:40:00Z","v":14080,"vw":64.141711},{"c":64.15,"h":64.1501,"l":64.13,"n":151,"o":64.14,"t":"2026-10-20T19:45:00Z","v":24177,"vw":64.14402},{"c":64.13,"h":64.15,"l":64.125,"n":88,"o":64.145,"t":"2026-10-20T19:50:00Z","v":14208,"vw":64.135144},{"c":64.14,"h":64.15,"l":64.13,"n":120,"o":64.135,"t":"2026-10-20T19:55:00Z","v":14961,"vw":64.137497},{"c":64.14,"h":64.14,"l":64.14,"n":7,"o":64.14,"t":"2026-10-20T20:00:00Z","v":1416,"vw":64.14},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-21T11:25:00Z","v":100,"vw":64.14},{"c":64.27,"h":64.3,"l":64.25,"n":78,"o":64.27,"t":"2026-10-21T13:30:00Z","v":5194,"vw":64.268215},{"c":64.335,"h":64.345,"l":64.26,"n":94,"o":64.265,"t":"2026-10-21T13:35:00Z","v":10114,"vw":64.323548},{"c":64.36,"h":64.36,"l":64.315,"n":67,"o":64.33,"t":"2026-10-21T13:40:00Z","v":5424,"vw":64.335106},{"c":64.32,"h":64.35,"l":64.32,"n":43,"o":64.345,"t":"2026-10-21T13:45:00Z","v":3287,"vw":64.338372},{"c":64.325,"h":64.345,"l":64.325,"n":56,"o":64.34,"t":"2026-10-21T13:50:00Z","v":3155,"vw":64.339987},{"c":64.33,"h":64.33,"l":64.325,"n":13,"o":64.325,"t":"2026-10-21T13:55:00Z","v":2542,"vw":64.329573},{"c":64.28,"h":64.2944,"l":64.265,"n":66,"o":64.29,"t":"2026-10-21T14:00:00Z","v":3451,"vw":64.281122},{"c":64.175,"h":64.26,"l":64.17,"n":50,"o":64.26,"t":"2026-10-21T14:05:00Z","v":3719,"vw":64.192315},{"c":64.245,"h":64.245,"l":64.175,"n":134,"o":64.175,"t":"2026-10-21T14:10:00Z","v":12576,"vw":64.219949},{"c":64.18,"h":64.255,"l":64.18,"n":91,"o":64.255,"t":"2026-10-21T14:15:00Z","v":9785,"vw":64.217888},{"c":64.175,"h":64.19,"l":64.165,"n":91,"o":64.175,"t":"2026-10-21T14:20:00Z","v":19128,"vw":64.175148},{"c":64.205,"h":64.215,"l":64.16,"n":61,"o":64.16,"t":"2026-10-21T14:25:00Z","v":5189,"vw":64.204784},{"c":64.2,"h":64.225,"l":64.2,"n":86,"o":64.225,"t":"2026-10-21T14:30:00Z","v":14512,"vw":64.217559},{"c":64.218,"h":64.23,"l":64.175,"n":88,"o":64.205,"t":"2026-10-21T14:35:00Z","v":7528,"vw":64.19146},{"c":64.22,"h":64.24,"l":64.22,"n":27,"o":64.225,"t":"2026-10-21T14:40:00Z","v":1176,"vw":64.230438},{"c":64.1816,"h":64.215,"l":64.1816,"n":21,"o":64.215,"t":"2026-10-21T14:45:00Z","v":1414,"vw":64.198632},{"c":64.165,"h":64.1899,"l":64.16,"n":40,"o":64.185,"t":"2026-10-21T14:50:00Z","v":4816,"vw":64.181435},{"c":64.125,"h":64.1759,"l":64.125,"n":64,"o":64.165,"t":"2026-10-21T14:55:00Z","v":8596,"vw":64.156946},{"c":64.12,"h":64.125,"l":64.08,"n":82,"o":64.1181,"t":"2026-10-21T15:00:00Z","v":7366,"vw":64.107923},{"c":64.105,"h":64.12,"l":64.105,"n":35,"o":64.12,"t":"2026-10-21T15:05:00Z","v":4064,"vw":64.114672},{"c":64.105,"h":64.115,"l":64.09,"n":105,"o":64.095,"t":"2026-10-21T15:10:00Z","v":22216,"vw":64.105062},{"c":64.0901,"h":64.1157,"l":64.0901,"n":38,"o":64.11,"t":"2026-10-21T15:15:00Z","v":14815,"vw":64.096152},{"c":64.12,"h":64.1299,"l":64.085,"n":65,"o":64.09,"t":"2026-10-21T15:20:00Z","v":7798,"vw":64.107452},{"c":64.205,"h":64.205,"l":64.11,"n":66,"o":64.11,"t":"2026-10-21T15:25:00Z","v":4342,"vw":64.14216},{"c":64.195,"h":64.215,"l":64.19,"n":38,"o":64.2,"t":"2026-10-21T15:30:00Z","v":3380,"vw":64.209984},{"c":64.155,"h":64.165,"l":64.145,"n":37,"o":64.155,"t":"2026-10-21T15:35:00Z","v":5381,"vw":64.153307},{"c":64.14,"h":64.18,"l":64.14,"n":61,"o":64.18,"t":"2026-10-21T15:40:00Z","v":10100,"vw":64.16554},{"c":64.165,"h":64.165,"l":64.155,"n":18,"o":64.1579,"t":"2026-10-21T15:45:00Z","v":3208,"vw":64.161662},{"c":64.1899,"h":64.1899,"l":64.1899,"n":4,"o":64.1899,"t":"2026-10-21T15:50:00Z","v":455,"vw":64.1899},{"c":64.19,"h":64.2,"l":64.1887,"n":10,"o":64.1887,"t":"2026-10-21T15:55:00Z","v":1027,"vw":64.191935},{"c":64.18,"h":64.195,"l":64.18,"n":38,"o":64.18,"t":"2026-10-21T16:00:00Z","v":12488,"vw":64.181527},{"c":64.16,"h":64.18,"l":64.155,"n":117,"o":64.1759,"t":"2026-10-21T16:05:00Z","v":12542,"vw":64.165589},{"c":64.18,"h":64.185,"l":64.165,"n":43,"o":64.165,"t":"2026-10-21T16:10:00Z","v":3474,"vw":64.176927},{"c":64.215,"h":64.22,"l":64.19,"n":29,"o":64.19,"t":"2026-10-21T16:15:00Z","v":2116,"vw":64.205722},{"c":64.22,"h":64.22,"l":64.175,"n":23,"o":64.1782,"t":"2026-10-21T16:20:00Z","v":6068,"vw":64.183545},{"c":64.22,"h":64.225,"l":64.215,"n":11,"o":64.225,"t":"2026-10-21T16:25:00Z","v":3448,"vw":64.224138},{"c":64.2001,"h":64.215,"l":64.1986,"n":46,"o":64.2101,"t":"2026-10-21T16:30:00Z","v":9854,"vw":64.207573},{"c":64.27,"h":64.275,"l":64.19,"n":76,"o":64.195,"t":"2026-10-21T16:35:00Z","v":8242,"vw":64.216892},{"c":64.24,"h":64.26,"l":64.195,"n":35,"o":64.26,"t":"2026-10-21T16:40:00Z","v":4440,"vw":64.216741},{"c":64.2102,"h":64.24,"l":64.21,"n":68,"o":64.24,"t":"2026-10-21T16:45:00Z","v":19310,"vw":64.214752},{"c":64.22,"h":64.225,"l":64.2129,"n":26,"o":64.215,"t":"2026-10-21T16:50:00Z","v":3354,"vw":64.216185},{"c":64.2424,"h":64.25,"l":64.23,"n":21,"o":64.23,"t":"2026-10-21T16:55:00Z","v":4358,"vw":64.245179},{"c":64.195,"h":64.26,"l":64.195,"n":114,"o":64.255,"t":"2026-10-21T17:00:00Z","v":7643,"vw":64.222767},{"c":64.265,"h":64.265,"l":64.2001,"n":60,"o":64.2099,"t":"2026-10-21T17:05:00Z","v":243966,"vw":64.258682},{"c":64.25,"h":64.26,"l":64.235,"n":26,"o":64.26,"t":"2026-10-21T17:10:00Z","v":6806,"vw":64.249519},{"c":64.25,"h":64.26,"l":64.245,"n":38,"o":64.255,"t":"2026-10-21T17:15:00Z","v":9662,"vw":64.254661},{"c":64.235,"h":64.25,"l":64.235,"n":24,"o":64.245,"t":"2026-10-21T17:20:00Z","v":1573,"vw":64.239822},{"c":64.231,"h":64.25,"l":64.231,"n":19,"o":64.25,"t":"2026-10-21T17:25:00Z","v":1791,"vw":64.2418},{"c":64.245,"h":64.265,"l":64.24,"n":65,"o":64.24,"t":"2026-10-21T17:30:00Z","v":6565,"vw":64.254078},{"c":64.25,"h":64.25,"l":64.2419,"n":51,"o":64.245,"t":"2026-10-21T17:35:00Z","v":7947,"vw":64.247596},{"c":64.23,"h":64.24,"l":64.23,"n":55,"o":64.24,"t":"2026-10-21T17:40:00Z","v":3436,"vw":64.232763},{"c":64.23,"h":64.235,"l":64.215,"n":59,"o":64.23,"t":"2026-10-21T17:45:00Z","v":6338,"vw":64.219869},{"c":64.225,"h":64.23,"l":64.225,"n":34,"o":64.23,"t":"2026-10-21T17:50:00Z","v":997,"vw":64.226736},{"c":64.215,"h":64.215,"l":64.215,"n":5,"o":64.215,"t":"2026-10-21T17:55:00Z","v":184,"vw":64.215},{"c":64.23,"h":64.245,"l":64.23,"n":34,"o":64.245,"t":"2026-10-21T18:00:00Z","v":4657,"vw":64.237335},{"c":64.23,"h":64.23,"l":64.215,"n":28,"o":64.2183,"t":"2026-10-21T18:05:00Z","v":2457,"vw":64.219481},{"c":64.22,"h":64.23,"l":64.2158,"n":9,"o":64.22,"t":"2026-10-21T18:10:00Z","v":8049,"vw":64.220028},{"c":64.23,"h":64.235,"l":64.225,"n":11,"o":64.225,"t":"2026-10-21T18:15:00Z","v":1140,"vw":64.229102},{"c":64.235,"h":64.245,"l":64.2301,"n":17,"o":64.2301,"t":"2026-10-21T18:20:00Z","v":875,"vw":64.236283},{"c":64.225,"h":64.24,"l":64.22,"n":46,"o":64.23,"t":"2026-10-21T18:25:00Z","v":7147,"vw":64.2275},{"c":64.2201,"h":64.235,"l":64.2201,"n":50,"o":64.225,"t":"2026-10-21T18:30:00Z","v":8853,"vw":64.226666},{"c":64.22,"h":64.22,"l":64.21,"n":32,"o":64.215,"t":"2026-10-21T18:35:00Z","v":2917,"vw":64.215418},{"c":64.205,"h":64.215,"l":64.205,"n":71,"o":64.215,"t":"2026-10-21T18:40:00Z","v":18611,"vw":64.213751},{"c":64.105,"h":64.205,"l":64.105,"n":78,"o":64.205,"t":"2026-10-21T18:45:00Z","v":13992,"vw":64.190176},{"c":64.1,"h":64.145,"l":64.1,"n":88,"o":64.11,"t":"2026-10-21T18:50:00Z","v":12230,"vw":64.111418},{"c":63.99,"h":64.09,"l":63.965,"n":169,"o":64.09,"t":"2026-10-21T18:55:00Z","v":23572,"vw":63.985488},{"c":63.965,"h":63.985,"l":63.905,"n":264,"o":63.98,"t":"2026-10-21T19:00:00Z","v":42966,"vw":63.940279},{"c":64,"h":64.01,"l":63.95,"n":128,"o":63.955,"t":"2026-10-21T19:05:00Z","v":20897,"vw":63.971896},{"c":63.985,"h":63.99,"l":63.95,"n":47,"o":63.98,"t":"2026-10-21T19:10:00Z","v":6292,"vw":63.975184},{"c":64.075,"h":64.075,"l":63.9803,"n":92,"o":63.985,"t":"2026-10-21T19:15:00Z","v":21972,"vw":64.032527},{"c":64.08,"h":64.1001,"l":64.035,"n":78,"o":64.1,"t":"2026-10-21T19:20:00Z","v":8859,"vw":64.066722},{"c":64.13,"h":64.14,"l":64.0892,"n":33,"o":64.0892,"t":"2026-10-21T19:25:00Z","v":3831,"vw":64.107116},{"c":64.15,"h":64.185,"l":64.15,"n":64,"o":64.155,"t":"2026-10-21T19:30:00Z","v":11445,"vw":64.162232},{"c":64.15,"h":64.1701,"l":64.115,"n":50,"o":64.1701,"t":"2026-10-21T19:35:00Z","v":3370,"vw":64.13842},{"c":64.14,"h":64.1581,"l":64.1377,"n":56,"o":64.14,"t":"2026-10-21T19:40:00Z","v":4439,"vw":64.143063},{"c":64.15,"h":64.155,"l":64.14,"n":66,"o":64.15,"t":"2026-10-21T19:45:00Z","v":7799,"vw":64.150691},{"c":64.18,"h":64.195,"l":64.14,"n":245,"o":64.145,"t":"2026-10-21T19:50:00Z","v":41100,"vw":64.166985},{"c":64.22,"h":64.225,"l":64.165,"n":79,"o":64.175,"t":"2026-10-21T19:55:00Z","v":6679,"vw":64.193325},{"c":64.21,"h":64.21,"l":64.21,"n":9,"o":64.21,"t":"2026-10-21T20:00:00Z","v":410,"vw":64.21},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-21T21:20:00Z","v":111,"vw":64},{"c":63.34,"h":63.34,"l":62.94,"n":10,"o":63.34,"t":"2026-10-21T22:40:00Z","v":960,"vw":63.194945},{"c":64.65,"h":64.67,"l":64.6305,"n":152,"o":64.66,"t":"2026-10-22T13:30:00Z","v":14860,"vw":64.653211},{"c":64.685,"h":64.685,"l":64.59,"n":86,"o":64.63,"t":"2026-10-22T13:35:00Z","v":5831,"vw":64.61619},{"c":64.69,"h":64.7399,"l":64.69,"n":94,"o":64.695,"t":"2026-10-22T13:40:00Z","v":7276,"vw":64.704547},{"c":64.805,"h":64.8314,"l":64.71,"n":85,"o":64.71,"t":"2026-10-22T13:45:00Z","v":4625,"vw":64.774826},{"c":64.84,"h":64.84,"l":64.785,"n":30,"o":64.785,"t":"2026-10-22T13:50:00Z","v":1049,"vw":64.810391},{"c":64.7799,"h":64.8612,"l":64.77,"n":52,"o":64.8612,"t":"2026-10-22T13:55:00Z","v":4273,"vw":64.782269},{"c":64.78,"h":64.78,"l":64.755,"n":66,"o":64.765,"t":"2026-10-22T14:00:00Z","v":6023,"vw":64.772367},{"c":64.795,"h":64.8,"l":64.78,"n":133,"o":64.795,"t":"2026-10-22T14:05:00Z","v":11839,"vw":64.792517},{"c":64.795,"h":64.8,"l":64.78,"n":99,"o":64.8,"t":"2026-10-22T14:10:00Z","v":9363,"vw":64.786373},{"c":64.8,"h":64.805,"l":64.78,"n":61,"o":64.8,"t":"2026-10-22T14:15:00Z","v":3886,"vw":64.793632},{"c":64.85,"h":64.85,"l":64.79,"n":88,"o":64.805,"t":"2026-10-22T14:20:00Z","v":10694,"vw":64.832394},{"c":64.845,"h":64.845,"l":64.83,"n":28,"o":64.84,"t":"2026-10-22T14:25:00Z","v":7620,"vw":64.837743},{"c":64.86,"h":64.875,"l":64.83,"n":130,"o":64.87,"t":"2026-10-22T14:30:00Z","v":17701,"vw":64.857768},{"c":64.91,"h":64.91,"l":64.855,"n":177,"o":64.875,"t":"2026-10-22T14:35:00Z","v":22215,"vw":64.880708},{"c":64.87,"h":64.915,"l":64.87,"n":108,"o":64.9087,"t":"2026-10-22T14:40:00Z","v":2686,"vw":64.895645},{"c":64.9,"h":64.91,"l":64.87,"n":69,"o":64.87,"t":"2026-10-22T14:45:00Z","v":5498,"vw":64.898319},{"c":64.91,"h":64.911,"l":64.875,"n":86,"o":64.89,"t":"2026-10-22T14:50:00Z","v":7710,"vw":64.892391},{"c":64.87,"h":64.935,"l":64.87,"n":77,"o":64.905,"t":"2026-10-22T14:55:00Z","v":7735,"vw":64.906672},{"c":64.93,"h":64.93,"l":64.895,"n":60,"o":64.895,"t":"2026-10-22T15:00:00Z","v":7584,"vw":64.920788},{"c":64.915,"h":64.935,"l":64.89,"n":61,"o":64.935,"t":"2026-10-22T15:05:00Z","v":2218,"vw":64.914274},{"c":64.9399,"h":64.94,"l":64.92,"n":103,"o":64.92,"t":"2026-10-22T15:10:00Z","v":9680,"vw":64.928303},{"c":64.8943,"h":64.935,"l":64.8943,"n":61,"o":64.93,"t":"2026-10-22T15:15:00Z","v":3736,"vw":64.926864},{"c":64.875,"h":64.895,"l":64.875,"n":50,"o":64.895,"t":"2026-10-22T15:20:00Z","v":2799,"vw":64.890371},{"c":64.8879,"h":64.915,"l":64.8801,"n":63,"o":64.895,"t":"2026-10-22T15:25:00Z","v":7953,"vw":64.903975},{"c":64.925,"h":64.935,"l":64.91,"n":54,"o":64.91,"t":"2026-10-22T15:30:00Z","v":4166,"vw":64.925921},{"c":64.97,"h":64.97,"l":64.91,"n":65,"o":64.91,"t":"2026-10-22T15:35:00Z","v":5307,"vw":64.937222},{"c":64.99,"h":65.0057,"l":64.945,"n":245,"o":64.975,"t":"2026-10-22T15:40:00Z","v":23374,"vw":64.970965},{"c":64.9842,"h":64.9899,"l":64.95,"n":102,"o":64.98,"t":"2026-10-22T15:45:00Z","v":6187,"vw":64.968954},{"c":65.015,"h":65.02,"l":64.9857,"n":64,"o":64.99,"t":"2026-10-22T15:50:00Z","v":7474,"vw":65.008839},{"c":64.99,"h":65.015,"l":64.985,"n":63,"o":65.015,"t":"2026-10-22T15:55:00Z","v":6129,"vw":64.998769},{"c":64.9556,"h":64.995,"l":64.945,"n":50,"o":64.995,"t":"2026-10-22T16:00:00Z","v":2659,"vw":64.961968},{"c":64.975,"h":64.9798,"l":64.96,"n":73,"o":64.96,"t":"2026-10-22T16:05:00Z","v":9162,"vw":64.973182},{"c":65.01,"h":65.01,"l":64.9619,"n":87,"o":64.97,"t":"2026-10-22T16:10:00Z","v":19613,"vw":64.983928},{"c":65.01,"h":65.03,"l":65.01,"n":87,"o":65.01,"t":"2026-10-22T16:15:00Z","v":9797,"vw":65.021519},{"c":65.01,"h":65.01,"l":64.99,"n":82,"o":65.01,"t":"2026-10-22T16:20:00Z","v":18039,"vw":65.004631},{"c":64.995,"h":65.025,"l":64.995,"n":121,"o":65.0157,"t":"2026-10-22T16:25:00Z","v":13565,"vw":65.016329},{"c":65.02,"h":65.02,"l":64.99,"n":46,"o":64.99,"t":"2026-10-22T16:30:00Z","v":6121,"vw":65.000248},{"c":65.0457,"h":65.05,"l":65.0242,"n":232,"o":65.0242,"t":"2026-10-22T16:35:00Z","v":13073,"vw":65.044806},{"c":65.1,"h":65.1,"l":65.045,"n":152,"o":65.045,"t":"2026-10-22T16:40:00Z","v":19608,"vw":65.064762},{"c":65.11,"h":65.1357,"l":65.1057,"n":78,"o":65.11,"t":"2026-10-22T16:45:00Z","v":8601,"vw":65.122814},{"c":65.13,"h":65.1357,"l":65.11,"n":135,"o":65.1157,"t":"2026-10-22T16:50:00Z","v":13479,"vw":65.125837},{"c":65.09,"h":65.13,"l":65.065,"n":318,"o":65.13,"t":"2026-10-22T16:55:00Z","v":50779,"vw":65.10072},{"c":65.15,"h":65.15,"l":65.075,"n":139,"o":65.08,"t":"2026-10-22T17:00:00Z","v":10739,"vw":65.098278},{"c":65.13,"h":65.13,"l":65.105,"n":87,"o":65.12,"t":"2026-10-22T17:05:00Z","v":10806,"vw":65.115313},{"c":65.1657,"h":65.1657,"l":65.135,"n":101,"o":65.135,"t":"2026-10-22T17:10:00Z","v":13264,"vw":65.149331},{"c":65.17,"h":65.18,"l":65.155,"n":79,"o":65.165,"t":"2026-10-22T17:15:00Z","v":7101,"vw":65.165911},{"c":65.155,"h":65.175,"l":65.13,"n":1125,"o":65.165,"t":"2026-10-22T17:20:00Z","v":134272,"vw":65.15469},{"c":65.1557,"h":65.1699,"l":65.145,"n":103,"o":65.15,"t":"2026-10-22T17:25:00Z","v":15141,"vw":65.160918},{"c":65.16,"h":65.17,"l":65.1457,"n":116,"o":65.16,"t":"2026-10-22T17:30:00Z","v":12168,"vw":65.158676},{"c":65.14,"h":65.165,"l":65.13,"n":88,"o":65.1647,"t":"2026-10-22T17:35:00Z","v":7503,"vw":65.146351},{"c":65.165,"h":65.165,"l":65.15,"n":94,"o":65.15,"t":"2026-10-22T17:40:00Z","v":15165,"vw":65.156758},{"c":65.195,"h":65.205,"l":65.17,"n":61,"o":65.175,"t":"2026-10-22T17:45:00Z","v":6453,"vw":65.19211},{"c":65.205,"h":65.215,"l":65.195,"n":62,"o":65.195,"t":"2026-10-22T17:50:00Z","v":4870,"vw":65.204173},{"c":65.285,"h":65.2944,"l":65.205,"n":236,"o":65.21,"t":"2026-10-22T17:55:00Z","v":32182,"vw":65.249046},{"c":65.305,"h":65.31,"l":65.28,"n":46,"o":65.28,"t":"2026-10-22T18:00:00Z","v":8583,"vw":65.290505},{"c":65.23,"h":65.31,"l":65.2241,"n":83,"o":65.31,"t":"2026-10-22T18:05:00Z","v":6259,"vw":65.242697},{"c":65.25,"h":65.27,"l":65.241,"n":993,"o":65.244,"t":"2026-10-22T18:10:00Z","v":220934,"vw":65.263079},{"c":65.28,"h":65.28,"l":65.26,"n":38,"o":65.2601,"t":"2026-10-22T18:15:00Z","v":2260,"vw":65.269243},{"c":65.295,"h":65.3043,"l":65.28,"n":37,"o":65.285,"t":"2026-10-22T18:20:00Z","v":4042,"vw":65.289003},{"c":65.33,"h":65.335,"l":65.295,"n":73,"o":65.295,"t":"2026-10-22T18:25:00Z","v":8256,"vw":65.320381},{"c":65.355,"h":65.365,"l":65.33,"n":99,"o":65.335,"t":"2026-10-22T18:30:00Z","v":9454,"vw":65.345923},{"c":65.3201,"h":65.335,"l":65.315,"n":57,"o":65.32,"t":"2026-10-22T18:35:00Z","v":5031,"vw":65.325251},{"c":65.31,"h":65.33,"l":65.305,"n":61,"o":65.3199,"t":"2026-10-22T18:40:00Z","v":5899,"vw":65.315957},{"c":65.315,"h":65.325,"l":65.31,"n":37,"o":65.325,"t":"2026-10-22T18:45:00Z","v":4814,"vw":65.32061},{"c":65.326,"h":65.326,"l":65.3,"n":45,"o":65.3,"t":"2026-10-22T18:50:00Z","v":5516,"vw":65.31354},{"c":65.305,"h":65.3378,"l":65.305,"n":93,"o":65.3301,"t":"2026-10-22T18:55:00Z","v":13511,"vw":65.323206},{"c":65.3157,"h":65.3257,"l":65.305,"n":49,"o":65.305,"t":"2026-10-22T19:00:00Z","v":9138,"vw":65.315592},{"c":65.315,"h":65.3165,"l":65.305,"n":70,"o":65.31,"t":"2026-10-22T19:05:00Z","v":10217,"vw":65.31138},{"c":65.33,"h":65.33,"l":65.3041,"n":87,"o":65.31,"t":"2026-10-22T19:10:00Z","v":15154,"vw":65.306842},{"c":65.32,"h":65.3257,"l":65.305,"n":83,"o":65.325,"t":"2026-10-22T19:15:00Z","v":11169,"vw":65.311019},{"c":65.325,"h":65.3457,"l":65.315,"n":69,"o":65.32,"t":"2026-10-22T19:20:00Z","v":6703,"vw":65.328251},{"c":65.295,"h":65.33,"l":65.29,"n":58,"o":65.33,"t":"2026-10-22T19:25:00Z","v":4961,"vw":65.304704},{"c":65.305,"h":65.305,"l":65.2924,"n":51,"o":65.295,"t":"2026-10-22T19:30:00Z","v":15217,"vw":65.30018},{"c":65.265,"h":65.305,"l":65.25,"n":141,"o":65.305,"t":"2026-10-22T19:35:00Z","v":23219,"vw":65.274525},{"c":65.255,"h":65.265,"l":65.245,"n":139,"o":65.265,"t":"2026-10-22T19:40:00Z","v":15225,"vw":65.255927},{"c":65.24,"h":65.26,"l":65.235,"n":136,"o":65.25,"t":"2026-10-22T19:45:00Z","v":11548,"vw":65.245666},{"c":65.235,"h":65.24,"l":65.215,"n":319,"o":65.235,"t":"2026-10-22T19:50:00Z","v":50505,"vw":65.225856},{"c":65.235,"h":65.25,"l":65.195,"n":276,"o":65.23,"t":"2026-10-22T19:55:00Z","v":38007,"vw":65.217488},{"c":65.22,"h":65.22,"l":65.22,"n":11,"o":65.22,"t":"2026-10-22T20:00:00Z","v":700,"vw":65.22},{"c":65.01,"h":65.01,"l":65.01,"n":1,"o":65.01,"t":"2026-10-22T20:55:00Z","v":100,"vw":65.01}],"history":[{"c":71.49,"h":72.15,"l":71.49,"n":5421,"o":72.08,"t":"2024-10-21T04:00:00Z","v":471737,"vw":71.729305},{"c":71.51,"h":71.71,"l":71.3,"n":5085,"o":71.58,"t":"2024-10-22T04:00:00Z","v":472237,"vw":71.498857},{"c":71.24,"h":71.44,"l":71.04,"n":5320,"o":71.17,"t":"2024-10-23T04:00:00Z","v":649730,"vw":71.225398},{"c":71.61,"h":71.8,"l":71.215,"n":6382,"o":71.37,"t":"2024-10-24T04:00:00Z","v":887209,"vw":71.635315},{"c":71.31,"h":71.9,"l":71.23,"n":5623,"o":71.86,"t":"2024-10-25T04:00:00Z","v":544495,"vw":71.511948},{"c":71.16,"h":71.42,"l":70.895,"n":6046,"o":71.42,"t":"2024-10-28T04:00:00Z","v":541085,"vw":71.127833},{"c":71.26,"h":71.265,"l":70.5795,"n":6580,"o":70.77,"t":"2024-10-29T04:00:00Z","v":489671,"vw":70.911871},{"c":71.32,"h":72.0191,"l":71.27,"n":6618,"o":71.73,"t":"2024-10-30T04:00:00Z","v":708174,"vw":71.564108},{"c":71.19,"h":71.595,"l":70.98,"n":6852,"o":71.18,"t":"2024-10-31T04:00:00Z","v":527586,"vw":71.308038},{"c":70.23,"h":71.38,"l":70.2145,"n":8818,"o":71.15,"t":"2024-11-01T04:00:00Z","v":629861,"vw":70.631476},{"c":71.11,"h":71.41,"l":70.8,"n":6610,"o":71.2,"t":"2024-11-04T05:00:00Z","v":478830,"vw":71.103351},{"c":71.57,"h":71.63,"l":70.81,"n":4911,"o":71.05,"t":"2024-11-05T05:00:00Z","v":555877,"vw":71.140545},{"c":70.16,"h":70.53,"l":69.76,"n":11173,"o":69.82,"t":"2024-11-06T05:00:00Z","v":1333109,"vw":70.015749},{"c":71.08,"h":71.2508,"l":70.5,"n":6717,"o":70.52,"t":"2024-11-07T05:00:00Z","v":880055,"vw":70.886552},{"c":71.75,"h":71.85,"l":71.36,"n":7276,"o":71.36,"t":"2024-11-08T05:00:00Z","v":767634,"vw":71.578965},{"c":71.56,"h":71.62,"l":71.28,"n":5258,"o":71.61,"t":"2024-11-11T05:00:00Z","v":421638,"vw":71.455414},{"c":70.55,"h":71.3309,"l":70.435,"n":5411,"o":71.11,"t":"2024-11-12T05:00:00Z","v":615788,"vw":70.829787},{"c":70.05,"h":71.115,"l":69.9526,"n":5616,"o":71.11,"t":"2024-11-13T05:00:00Z","v":589509,"vw":70.321565},{"c":70.25,"h":70.71,"l":70.21,"n":6784,"o":70.44,"t":"2024-11-14T05:00:00Z","v":767307,"vw":70.427738},{"c":70.14,"h":70.4999,"l":69.45,"n":7243,"o":69.93,"t":"2024-11-15T05:00:00Z","v":973350,"vw":69.95906},{"c":70.28,"h":70.49,"l":69.79,"n":4802,"o":69.93,"t":"2024-11-18T05:00:00Z","v":534311,"vw":70.11111},{"c":70.58,"h":70.8,"l":70.5021,"n":4396,"o":70.63,"t":"2024-11-19T05:00:00Z","v":493825,"vw":70.637184},{"c":70.32,"h":70.5554,"l":70.165,"n":4683,"o":70.2,"t":"2024-11-20T05:00:00Z","v":618213,"vw":70.355325},{"c":70.23,"h":70.64,"l":70.0841,"n":4931,"o":70.37,"t":"2024-11-21T05:00:00Z","v":530251,"vw":70.313707},{"c":70.3,"h":70.5,"l":70.16,"n":5793,"o":70.41,"t":"2024-11-22T05:00:00Z","v":1153516,"vw":70.305882},{"c":71.77,"h":71.855,"l":71.39,"n":5160,"o":71.46,"t":"2024-11-25T05:00:00Z","v":688037,"vw":71.622693},{"c":71.55,"h":71.58,"l":71.2,"n":4513,"o":71.46,"t":"2024-11-26T05:00:00Z","v":531050,"vw":71.401438},{"c":71.98,"h":72.17,"l":71.7088,"n":4531,"o":71.97,"t":"2024-11-27T05:00:00Z","v":465230,"vw":71.959428},{"c":72.58,"h":72.62,"l":72.29,"n":2848,"o":72.36,"t":"2024-11-29T05:00:00Z","v":311947,"vw":72.469987},{"c":72.5,"h":72.67,"l":71.99,"n":5493,"o":72,"t":"2024-12-02T05:00:00Z","v":711558,"vw":72.33616},{"c":72.01,"h":72.64,"l":72,"n":5331,"o":72.54,"t":"2024-12-03T05:00:00Z","v":601661,"vw":72.35937},{"c":72.62,"h":72.715,"l":71.71,"n":5409,"o":71.89,"t":"2024-12-04T05:00:00Z","v":658124,"vw":72.267971},{"c":72.72,"h":72.7982,"l":72.34,"n":4122,"o":72.46,"t":"2024-12-05T05:00:00Z","v":448261,"vw":72.611073},{"c":72.84,"h":73.13,"l":72.6001,"n":4426,"o":73,"t":"2024-12-06T05:00:00Z","v":444290,"vw":72.847201},{"c":72.4,"h":72.65,"l":72.33,"n":4216,"o":72.54,"t":"2024-12-09T05:00:00Z","v":489721,"vw":72.459506},{"c":72.14,"h":72.28,"l":72.0179,"n":5725,"o":72.09,"t":"2024-12-10T05:00:00Z","v":735212,"vw":72.177471},{"c":71.65,"h":72.36,"l":71.625,"n":4646,"o":72.15,"t":"2024-12-11T05:00:00Z","v":589689,"vw":71.926357},{"c":70.97,"h":71.38,"l":70.91,"n":4446,"o":71.32,"t":"2024-12-12T05:00:00Z","v":510192,"vw":71.13591},{"c":70.38,"h":70.79,"l":70.27,"n":4472,"o":70.75,"t":"2024-12-13T05:00:00Z","v":555858,"vw":70.458043},{"c":70.46,"h":70.61,"l":70.25,"n":6961,"o":70.53,"t":"2024-12-16T05:00:00Z","v":614275,"vw":70.425118},{"c":70.52,"h":70.75,"l":70.4417,"n":5114,"o":70.51,"t":"2024-12-17T05:00:00Z","v":615815,"vw":70.585364},{"c":69.63,"h":70.6,"l":69.57,"n":5934,"o":70.33,"t":"2024-12-18T05:00:00Z","v":752594,"vw":70.124792},{"c":68.87,"h":69.13,"l":68.56,"n":9850,"o":69.07,"t":"2024-12-19T05:00:00Z","v":1371939,"vw":68.866162},{"c":69.15,"h":69.575,"l":69.04,"n":7727,"o":69.24,"t":"2024-12-20T05:00:00Z","v":1909421,"vw":69.360086},{"c":68.77,"h":69.17,"l":68.65,"n":6960,"o":69.08,"t":"2024-12-23T05:00:00Z","v":722507,"vw":68.827407},{"c":68.72,"h":68.73,"l":68.12,"n":3562,"o":68.12,"t":"2024-12-24T05:00:00Z","v":465164,"vw":68.341652},{"c":68.74,"h":68.795,"l":68.2,"n":5944,"o":68.29,"t":"2024-12-26T05:00:00Z","v":694021,"vw":68.568353},{"c":68.25,"h":68.68,"l":68.23,"n":5287,"o":68.6,"t":"2024-12-27T05:00:00Z","v":875981,"vw":68.424003},{"c":68.71,"h":68.79,"l":68.6025,"n":6328,"o":68.67,"t":"2024-12-30T05:00:00Z","v":2319481,"vw":68.681838},{"c":68.43,"h":68.962,"l":68.3387,"n":6529,"o":68.85,"t":"2024-12-31T05:00:00Z","v":1108462,"vw":68.563917},{"c":68.52,"h":68.9,"l":68.265,"n":5012,"o":68.57,"t":"2025-01-02T05:00:00Z","v":518791,"vw":68.575043},{"c":68.29,"h":68.73,"l":68.255,"n":4695,"o":68.6,"t":"2025-01-03T05:00:00Z","v":489065,"vw":68.466436},{"c":68,"h":68.2602,"l":67.935,"n":4931,"o":68.11,"t":"2025-01-06T05:00:00Z","v":678982,"vw":68.090412},{"c":67.43,"h":67.96,"l":67.305,"n":5981,"o":67.87,"t":"2025-01-07T05:00:00Z","v":689729,"vw":67.48286},{"c":67.53,"h":67.63,"l":67,"n":4876,"o":67.16,"t":"2025-01-08T05:00:00Z","v":603862,"vw":67.385159},{"c":67.09,"h":67.345,"l":66.91,"n":6254,"o":66.97,"t":"2025-01-10T05:00:00Z","v":1265072,"vw":67.063837},{"c":66.93,"h":67.12,"l":66.74,"n":4611,"o":67.06,"t":"2025-01-13T05:00:00Z","v":603986,"vw":66.932426},{"c":66.9,"h":66.955,"l":66.645,"n":13239,"o":66.92,"t":"2025-01-14T05:00:00Z","v":1647669,"vw":66.718097},{"c":67.95,"h":68.18,"l":67.7615,"n":4766,"o":67.86,"t":"2025-01-15T05:00:00Z","v":679665,"vw":67.965856},{"c":68.2,"h":68.395,"l":67.7,"n":5874,"o":67.96,"t":"2025-01-16T05:00:00Z","v":760842,"vw":68.118592},{"c":68.3,"h":68.49,"l":68.21,"n":4386,"o":68.49,"t":"2025-01-17T05:00:00Z","v":542089,"vw":68.339413},{"c":68.86,"h":68.965,"l":68.62,"n":5380,"o":68.72,"t":"2025-01-21T05:00:00Z","v":793118,"vw":68.761551},{"c":68.57,"h":68.94,"l":68.5,"n":5770,"o":68.86,"t":"2025-01-22T05:00:00Z","v":635021,"vw":68.637776},{"c":68.21,"h":68.29,"l":68.01,"n":9777,"o":68.02,"t":"2025-01-23T05:00:00Z","v":1338839,"vw":68.180159},{"c":68.46,"h":68.5035,"l":68.06,"n":4827,"o":68.16,"t":"2025-01-24T05:00:00Z","v":671049,"vw":68.353024},{"c":69.21,"h":69.255,"l":68.865,"n":5490,"o":69.04,"t":"2025-01-27T05:00:00Z","v":780795,"vw":69.059396},{"c":69.06,"h":69.0862,"l":68.75,"n":5030,"o":68.89,"t":"2025-01-28T05:00:00Z","v":601473,"vw":68.930311},{"c":68.97,"h":69.33,"l":68.65,"n":6877,"o":69.22,"t":"2025-01-29T05:00:00Z","v":851046,"vw":68.949074},{"c":69.16,"h":69.3901,"l":69.055,"n":5706,"o":69.17,"t":"2025-01-30T05:00:00Z","v":655525,"vw":69.21688},{"c":68.78,"h":69.4,"l":68.57,"n":6687,"o":69.23,"t":"2025-01-31T05:00:00Z","v":821228,"vw":68.98577},{"c":68.86,"h":69.44,"l":68.66,"n":9483,"o":69.05,"t":"2025-02-03T05:00:00Z","v":1071588,"vw":68.97429},{"c":69.08,"h":69.145,"l":68.51,"n":9796,"o":68.57,"t":"2025-02-04T05:00:00Z","v":1203839,"vw":68.887413},{"c":70,"h":70.18,"l":69.62,"n":6887,"o":69.77,"t":"2025-02-05T05:00:00Z","v":943705,"vw":69.945928},{"c":69.91,"h":70.16,"l":69.74,"n":9079,"o":69.98,"t":"2025-02-06T05:00:00Z","v":1217598,"vw":69.973127},{"c":69.52,"h":69.625,"l":69.315,"n":9383,"o":69.53,"t":"2025-02-07T05:00:00Z","v":1571868,"vw":69.478651},{"c":69.41,"h":69.7358,"l":69.28,"n":5789,"o":69.53,"t":"2025-02-10T05:00:00Z","v":849471,"vw":69.462972},{"c":69.08,"h":69.18,"l":69.005,"n":5927,"o":69.08,"t":"2025-02-11T05:00:00Z","v":616958,"vw":69.079786},{"c":68.36,"h":68.535,"l":68.06,"n":8658,"o":68.35,"t":"2025-02-12T05:00:00Z","v":1148233,"vw":68.331299},{"c":69.26,"h":69.42,"l":68.88,"n":7215,"o":68.9,"t":"2025-02-13T05:00:00Z","v":986471,"vw":69.133732},{"c":69.64,"h":69.965,"l":69.62,"n":3894,"o":69.7,"t":"2025-02-14T05:00:00Z","v":482872,"vw":69.74584},{"c":69.03,"h":69.475,"l":68.9801,"n":5193,"o":69.28,"t":"2025-02-18T05:00:00Z","v":838148,"vw":69.181869},{"c":69.06,"h":69.22,"l":68.84,"n":6590,"o":68.91,"t":"2025-02-19T05:00:00Z","v":839742,"vw":69.0309},{"c":69.29,"h":69.39,"l":69.11,"n":5071,"o":69.24,"t":"2025-02-20T05:00:00Z","v":903030,"vw":69.278309},{"c":69.84,"h":70.13,"l":69.34,"n":5266,"o":69.48,"t":"2025-02-21T05:00:00Z","v":605587,"vw":69.813148},{"c":70.07,"h":70.2,"l":69.74,"n":7052,"o":69.74,"t":"2025-02-24T05:00:00Z","v":1036573,"vw":70.043546},{"c":71.01,"h":71.095,"l":70.652,"n":5274,"o":70.82,"t":"2025-02-25T05:00:00Z","v":667533,"vw":70.919049},{"c":71.32,"h":71.42,"l":70.9,"n":5651,"o":71.05,"t":"2025-02-26T05:00:00Z","v":578851,"vw":71.214443},{"c":70.92,"h":71.195,"l":70.81,"n":5952,"o":70.95,"t":"2025-02-27T05:00:00Z","v":719259,"vw":70.952089},{"c":71.56,"h":71.59,"l":70.9582,"n":6454,"o":71.19,"t":"2025-02-28T05:00:00Z","v":766343,"vw":71.182919},{"c":71.57,"h":71.6,"l":70.785,"n":11594,"o":70.96,"t":"2025-03-03T05:00:00Z","v":1898633,"vw":71.327244},{"c":70.98,"h":71.595,"l":70.89,"n":9638,"o":71.5,"t":"2025-03-04T05:00:00Z","v":1512545,"vw":71.24861},{"c":70.54,"h":71.2,"l":70.46,"n":9148,"o":71.11,"t":"2025-03-05T05:00:00Z","v":1368840,"vw":70.706556},{"c":70.24,"h":70.53,"l":69.89,"n":6422,"o":70.41,"t":"2025-03-06T05:00:00Z","v":702965,"vw":70.207664},{"c":70.04,"h":70.72,"l":69.995,"n":3942,"o":70.72,"t":"2025-03-07T05:00:00Z","v":465174,"vw":70.394981},{"c":70.57,"h":70.94,"l":70.5,"n":8919,"o":70.63,"t":"2025-03-10T04:00:00Z","v":1254587,"vw":70.69494},{"c":70.01,"h":70.75,"l":69.9496,"n":8317,"o":70.55,"t":"2025-03-11T04:00:00Z","v":812686,"vw":70.26229},{"c":69.64,"h":70,"l":69.63,"n":5063,"o":69.89,"t":"2025-03-12T04:00:00Z","v":458808,"vw":69.821604},{"c":70.12,"h":70.185,"l":69.2709,"n":4341,"o":69.44,"t":"2025-03-13T04:00:00Z","v":419982,"vw":69.806899},{"c":69.96,"h":70.1198,"l":69.7932,"n":3861,"o":69.9,"t":"2025-03-14T04:00:00Z","v":487137,"vw":69.992955},{"c":70.2,"h":70.57,"l":70.11,"n":4972,"o":70.37,"t":"2025-03-17T04:00:00Z","v":576865,"vw":70.332611},{"c":70.35,"h":70.54,"l":69.97,"n":4556,"o":70,"t":"2025-03-18T04:00:00Z","v":582719,"vw":70.281358},{"c":70.74,"h":70.79,"l":70.17,"n":5952,"o":70.34,"t":"2025-03-19T04:00:00Z","v":784271,"vw":70.526776},{"c":70.7,"h":71.4,"l":70.675,"n":3131,"o":71.33,"t":"2025-03-20T04:00:00Z","v":445658,"vw":70.863793},{"c":70.43,"h":70.81,"l":70.39,"n":3143,"o":70.78,"t":"2025-03-21T04:00:00Z","v":390718,"vw":70.514509},{"c":69.85,"h":70.2,"l":69.8,"n":3704,"o":70.2,"t":"2025-03-24T04:00:00Z","v":375433,"vw":69.977992},{"c":69.9,"h":70.09,"l":69.72,"n":3307,"o":69.74,"t":"2025-03-25T04:00:00Z","v":420868,"vw":69.945382},{"c":69.47,"h":69.68,"l":69.405,"n":5269,"o":69.65,"t":"2025-03-26T04:00:00Z","v":868525,"vw":69.545534},{"c":69.29,"h":69.3,"l":69.095,"n":5374,"o":69.23,"t":"2025-03-27T04:00:00Z","v":755298,"vw":69.186082},{"c":69.99,"h":70.07,"l":69.745,"n":4910,"o":69.83,"t":"2025-03-28T04:00:00Z","v":568999,"vw":69.931289},{"c":70.42,"h":70.61,"l":70.03,"n":5603,"o":70.5,"t":"2025-03-31T04:00:00Z","v":611465,"vw":70.350278},{"c":70.59,"h":70.895,"l":70.42,"n":5310,"o":70.45,"t":"2025-04-01T04:00:00Z","v":1494749,"vw":70.6965},{"c":70.66,"h":71.0972,"l":70.185,"n":5955,"o":71.04,"t":"2025-04-02T04:00:00Z","v":729810,"vw":70.593527},{"c":70.87,"h":71.41,"l":70.805,"n":7125,"o":71.2,"t":"2025-04-03T04:00:00Z","v":933776,"vw":71.044156},{"c":71.25,"h":71.8399,"l":71.15,"n":9993,"o":71.57,"t":"2025-04-04T04:00:00Z","v":2066612,"vw":71.463857},{"c":69.28,"h":70.49,"l":69.09,"n":16517,"o":70.31,"t":"2025-04-07T04:00:00Z","v":4866759,"vw":69.546569},{"c":67.89,"h":69.33,"l":67.7292,"n":8840,"o":68.98,"t":"2025-04-08T04:00:00Z","v":7057299,"vw":68.643922},{"c":68.82,"h":69.05,"l":66.3,"n":15933,"o":66.85,"t":"2025-04-09T04:00:00Z","v":1637546,"vw":67.412274},{"c":67.16,"h":68.41,"l":67.01,"n":12545,"o":68.04,"t":"2025-04-10T04:00:00Z","v":1257708,"vw":67.646008},{"c":67.35,"h":67.5685,"l":65.86,"n":9544,"o":66.69,"t":"2025-04-11T04:00:00Z","v":997680,"vw":66.79283},{"c":67.75,"h":67.9799,"l":67.4,"n":4661,"o":67.83,"t":"2025-04-14T04:00:00Z","v":578239,"vw":67.723984},{"c":68.2,"h":68.359,"l":67.63,"n":2526,"o":67.66,"t":"2025-04-15T04:00:00Z","v":363749,"vw":68.057591},{"c":68.53,"h":68.58,"l":67.9276,"n":3362,"o":68.1,"t":"2025-04-16T04:00:00Z","v":443298,"vw":68.321948},{"c":68.12,"h":68.47,"l":67.94,"n":3026,"o":68.4,"t":"2025-04-17T04:00:00Z","v":402734,"vw":68.160245},{"c":67,"h":67.7,"l":66.93,"n":5516,"o":67.45,"t":"2025-04-21T04:00:00Z","v":542449,"vw":67.212805},{"c":67.33,"h":67.6815,"l":67.33,"n":3178,"o":67.5,"t":"2025-04-22T04:00:00Z","v":346098,"vw":67.440092},{"c":67.91,"h":69.14,"l":67.7799,"n":2617,"o":68.89,"t":"2025-04-23T04:00:00Z","v":417557,"vw":68.209883},{"c":68.67,"h":68.76,"l":68.3477,"n":2940,"o":68.4,"t":"2025-04-24T04:00:00Z","v":337736,"vw":68.58416},{"c":69.15,"h":69.32,"l":68.9502,"n":2328,"o":69.1,"t":"2025-04-25T04:00:00Z","v":275444,"vw":69.123347},{"c":69.49,"h":69.5081,"l":69.03,"n":6344,"o":69.03,"t":"2025-04-28T04:00:00Z","v":324584,"vw":69.341028},{"c":69.84,"h":69.89,"l":69.25,"n":2366,"o":69.25,"t":"2025-04-29T04:00:00Z","v":252349,"vw":69.660954},{"c":69.37,"h":69.6599,"l":69.23,"n":3567,"o":69.5,"t":"2025-04-30T04:00:00Z","v":604768,"vw":69.412389},{"c":68.68,"h":69.175,"l":68.52,"n":4323,"o":69.14,"t":"2025-05-01T04:00:00Z","v":496736,"vw":68.755118},{"c":68.26,"h":68.4377,"l":68.13,"n":4369,"o":68.2,"t":"2025-05-02T04:00:00Z","v":430612,"vw":68.253523},{"c":67.92,"h":68.06,"l":67.7144,"n":5327,"o":68.05,"t":"2025-05-05T04:00:00Z","v":429563,"vw":67.897373},{"c":68.1,"h":68.152,"l":67.54,"n":4012,"o":67.63,"t":"2025-05-06T04:00:00Z","v":452505,"vw":67.798611},{"c":68.39,"h":68.59,"l":68.3,"n":2464,"o":68.35,"t":"2025-05-07T04:00:00Z","v":361868,"vw":68.437741},{"c":67.85,"h":68.5756,"l":67.82,"n":3576,"o":68.53,"t":"2025-05-08T04:00:00Z","v":1257151,"vw":68.268388},{"c":67.82,"h":68.11,"l":67.8,"n":3993,"o":67.94,"t":"2025-05-09T04:00:00Z","v":437104,"vw":67.949042},{"c":67.53,"h":67.87,"l":67.5054,"n":3859,"o":67.58,"t":"2025-05-12T04:00:00Z","v":477114,"vw":67.686466},{"c":67.33,"h":67.595,"l":67.1736,"n":4504,"o":67.5,"t":"2025-05-13T04:00:00Z","v":477393,"vw":67.324487},{"c":66.95,"h":67.3865,"l":66.89,"n":7427,"o":67.28,"t":"2025-05-14T04:00:00Z","v":1105753,"vw":67.003677},{"c":67.53,"h":67.63,"l":67.05,"n":4025,"o":67.12,"t":"2025-05-15T04:00:00Z","v":549598,"vw":67.356345},{"c":67.72,"h":68.15,"l":67.6,"n":6139,"o":68.04,"t":"2025-05-16T04:00:00Z","v":850923,"vw":67.746026},{"c":67.62,"h":67.63,"l":66.674,"n":12234,"o":66.75,"t":"2025-05-19T04:00:00Z","v":947249,"vw":67.191849},{"c":67.18,"h":67.2923,"l":66.95,"n":6952,"o":67.21,"t":"2025-05-20T04:00:00Z","v":718862,"vw":67.180211},{"c":66.09,"h":66.91,"l":65.985,"n":9267,"o":66.68,"t":"2025-05-21T04:00:00Z","v":1040615,"vw":66.366782},{"c":66.5,"h":66.52,"l":65.71,"n":8686,"o":65.84,"t":"2025-05-22T04:00:00Z","v":882865,"vw":66.187264},{"c":66.59,"h":66.77,"l":66.44,"n":6523,"o":66.72,"t":"2025-05-23T04:00:00Z","v":711753,"vw":66.607912},{"c":67.53,"h":67.6601,"l":67.05,"n":7516,"o":67.18,"t":"2025-05-27T04:00:00Z","v":897122,"vw":67.440862},{"c":67.24,"h":67.37,"l":66.965,"n":5685,"o":67.29,"t":"2025-05-28T04:00:00Z","v":556463,"vw":67.199814},{"c":67.76,"h":67.85,"l":67.46,"n":6083,"o":67.49,"t":"2025-05-29T04:00:00Z","v":667440,"vw":67.6768},{"c":67.93,"h":67.995,"l":67.64,"n":6596,"o":67.75,"t":"2025-05-30T04:00:00Z","v":789387,"vw":67.809189},{"c":67.2,"h":67.41,"l":66.93,"n":7234,"o":67.28,"t":"2025-06-02T04:00:00Z","v":751008,"vw":67.100812},{"c":67.22,"h":67.61,"l":67.1175,"n":6168,"o":67.41,"t":"2025-06-03T04:00:00Z","v":704254,"vw":67.30198},{"c":68.08,"h":68.24,"l":67.63,"n":6548,"o":67.71,"t":"2025-06-04T04:00:00Z","v":702770,"vw":67.957024},{"c":68.02,"h":68.34,"l":67.93,"n":6666,"o":68.22,"t":"2025-06-05T04:00:00Z","v":1034495,"vw":68.080324},{"c":67.34,"h":67.74,"l":67.31,"n":6944,"o":67.62,"t":"2025-06-06T04:00:00Z","v":807211,"vw":67.532693},{"c":67.45,"h":67.59,"l":67.18,"n":9499,"o":67.18,"t":"2025-06-09T04:00:00Z","v":8729943,"vw":67.480134},{"c":67.77,"h":67.97,"l":67.5391,"n":6200,"o":67.88,"t":"2025-06-10T04:00:00Z","v":1056676,"vw":67.734358},{"c":68,"h":68.19,"l":67.725,"n":6387,"o":67.78,"t":"2025-06-11T04:00:00Z","v":783739,"vw":67.950186},{"c":68.71,"h":68.7255,"l":68.3245,"n":6083,"o":68.49,"t":"2025-06-12T04:00:00Z","v":607489,"vw":68.531016},{"c":68.08,"h":68.51,"l":67.77,"n":5919,"o":68.42,"t":"2025-06-13T04:00:00Z","v":558155,"vw":68.088001},{"c":67.67,"h":68.28,"l":67.66,"n":5926,"o":68.01,"t":"2025-06-16T04:00:00Z","v":702452,"vw":67.933009},{"c":68.23,"h":68.3,"l":67.81,"n":5057,"o":67.95,"t":"2025-06-17T04:00:00Z","v":500929,"vw":68.082809},{"c":68.31,"h":68.6664,"l":68.14,"n":6662,"o":68.41,"t":"2025-06-18T04:00:00Z","v":752716,"vw":68.436572},{"c":68.29,"h":68.47,"l":67.9096,"n":4315,"o":68.02,"t":"2025-06-20T04:00:00Z","v":461411,"vw":68.184705},{"c":68.47,"h":68.83,"l":68.46,"n":5869,"o":68.53,"t":"2025-06-23T04:00:00Z","v":587874,"vw":68.667384},{"c":68.99,"h":69.0399,"l":68.3,"n":14259,"o":68.31,"t":"2025-06-24T04:00:00Z","v":993018,"vw":68.81912},{"c":68.89,"h":68.92,"l":68.525,"n":6414,"o":68.74,"t":"2025-06-25T04:00:00Z","v":484283,"vw":68.70176},{"c":69.2,"h":69.21,"l":68.705,"n":5238,"o":68.95,"t":"2025-06-26T04:00:00Z","v":621433,"vw":68.93082},{"c":68.9,"h":69.3689,"l":68.8,"n":5248,"o":68.97,"t":"2025-06-27T04:00:00Z","v":527680,"vw":69.09573},{"c":69.54,"h":69.64,"l":69.08,"n":7733,"o":69.26,"t":"2025-06-30T04:00:00Z","v":673423,"vw":69.3713},{"c":69.4,"h":69.49,"l":69.09,"n":5578,"o":69.37,"t":"2025-07-01T04:00:00Z","v":727433,"vw":69.312889},{"c":69.13,"h":69.17,"l":68.79,"n":4981,"o":68.87,"t":"2025-07-02T04:00:00Z","v":1023251,"vw":68.919582},{"c":68.88,"h":69.0308,"l":68.75,"n":4410,"o":68.94,"t":"2025-07-03T04:00:00Z","v":682137,"vw":68.909314},{"c":68.21,"h":68.59,"l":68.055,"n":6729,"o":68.55,"t":"2025-07-07T04:00:00Z","v":723167,"vw":68.248357},{"c":68.07,"h":68.07,"l":67.77,"n":5342,"o":67.86,"t":"2025-07-08T04:00:00Z","v":493647,"vw":67.916528},{"c":68.68,"h":68.68,"l":68.2,"n":4446,"o":68.2,"t":"2025-07-09T04:00:00Z","v":504018,"vw":68.413481},{"c":68.73,"h":68.795,"l":68.42,"n":4277,"o":68.62,"t":"2025-07-10T04:00:00Z","v":473867,"vw":68.607306},{"c":67.94,"h":68.23,"l":67.87,"n":4820,"o":68.21,"t":"2025-07-11T04:00:00Z","v":492061,"vw":68.029},{"c":67.83,"h":68.03,"l":67.65,"n":5802,"o":67.8,"t":"2025-07-14T04:00:00Z","v":771820,"vw":67.829327},{"c":67.48,"h":68.08,"l":67.39,"n":7018,"o":68.06,"t":"2025-07-15T04:00:00Z","v":1002326,"vw":67.5625},{"c":67.52,"h":67.8775,"l":66.94,"n":13930,"o":67.66,"t":"2025-07-16T04:00:00Z","v":1597656,"vw":67.408276},{"c":67.61,"h":67.8199,"l":67.5365,"n":5199,"o":67.59,"t":"2025-07-17T04:00:00Z","v":678880,"vw":67.652119},{"c":67.76,"h":67.8944,"l":67.6409,"n":4762,"o":67.86,"t":"2025-07-18T04:00:00Z","v":689769,"vw":67.782101},{"c":68.25,"h":68.565,"l":68.21,"n":5633,"o":68.36,"t":"2025-07-21T04:00:00Z","v":807065,"vw":68.390592},{"c":68.53,"h":68.665,"l":68.2947,"n":5132,"o":68.33,"t":"2025-07-22T04:00:00Z","v":721603,"vw":68.561907},{"c":68.33,"h":68.39,"l":68.155,"n":5665,"o":68.24,"t":"2025-07-23T04:00:00Z","v":1017858,"vw":68.289336},{"c":68.22,"h":68.42,"l":67.94,"n":5214,"o":67.97,"t":"2025-07-24T04:00:00Z","v":1253973,"vw":68.218003},{"c":68.56,"h":68.595,"l":68.13,"n":4385,"o":68.17,"t":"2025-07-25T04:00:00Z","v":885524,"vw":68.346023},{"c":68.21,"h":68.4365,"l":68.21,"n":5798,"o":68.32,"t":"2025-07-28T04:00:00Z","v":1037763,"vw":68.288687},{"c":69.16,"h":69.165,"l":68.46,"n":7184,"o":68.5,"t":"2025-07-29T04:00:00Z","v":1391767,"vw":68.867727},{"c":68.77,"h":68.9597,"l":68.64,"n":8585,"o":68.74,"t":"2025-07-30T04:00:00Z","v":761283,"vw":68.791435},{"c":68.87,"h":69.19,"l":68.825,"n":5285,"o":69,"t":"2025-07-31T04:00:00Z","v":706271,"vw":69.00951},{"c":69.39,"h":69.455,"l":69.09,"n":6211,"o":69.17,"t":"2025-08-01T04:00:00Z","v":872848,"vw":69.288554},{"c":69.53,"h":69.65,"l":69.35,"n":5148,"o":69.51,"t":"2025-08-04T04:00:00Z","v":980539,"vw":69.530367},{"c":69.77,"h":69.79,"l":69.4,"n":7017,"o":69.44,"t":"2025-08-05T04:00:00Z","v":1126802,"vw":69.665565},{"c":69.55,"h":69.6094,"l":68.81,"n":8440,"o":69.44,"t":"2025-08-06T04:00:00Z","v":1399082,"vw":69.314169},{"c":69.45,"h":69.77,"l":69.3698,"n":4873,"o":69.57,"t":"2025-08-07T04:00:00Z","v":658377,"vw":69.57175},{"c":69.16,"h":69.26,"l":69.07,"n":5146,"o":69.26,"t":"2025-08-08T04:00:00Z","v":820694,"vw":69.137755},{"c":69.25,"h":69.415,"l":69.185,"n":3692,"o":69.27,"t":"2025-08-11T04:00:00Z","v":489379,"vw":69.300216},{"c":69.09,"h":69.115,"l":68.79,"n":5217,"o":68.97,"t":"2025-08-12T04:00:00Z","v":717710,"vw":68.972671},{"c":69.63,"h":69.695,"l":69.46,"n":5133,"o":69.46,"t":"2025-08-13T04:00:00Z","v":852229,"vw":69.616269},{"c":69.23,"h":69.5,"l":69.13,"n":9242,"o":69.47,"t":"2025-08-14T04:00:00Z","v":1393214,"vw":69.228236},{"c":68.91,"h":69.125,"l":68.8,"n":5732,"o":69.06,"t":"2025-08-15T04:00:00Z","v":948694,"vw":68.919029},{"c":68.73,"h":68.9803,"l":68.6,"n":4496,"o":68.97,"t":"2025-08-18T04:00:00Z","v":664437,"vw":68.752043},{"c":69.01,"h":69.045,"l":68.86,"n":3644,"o":68.86,"t":"2025-08-19T04:00:00Z","v":425276,"vw":68.964896},{"c":69.09,"h":69.1654,"l":68.92,"n":5004,"o":68.94,"t":"2025-08-20T04:00:00Z","v":763474,"vw":69.042844},{"c":68.74,"h":68.91,"l":68.56,"n":6578,"o":68.87,"t":"2025-08-21T04:00:00Z","v":921489,"vw":68.701767},{"c":69.31,"h":69.485,"l":68.965,"n":9044,"o":69.01,"t":"2025-08-22T04:00:00Z","v":1041942,"vw":69.283865},{"c":69.16,"h":69.3198,"l":69.07,"n":4729,"o":69.13,"t":"2025-08-25T04:00:00Z","v":662579,"vw":69.178715},{"c":69.11,"h":69.135,"l":68.7812,"n":5565,"o":68.95,"t":"2025-08-26T04:00:00Z","v":647509,"vw":68.993589},{"c":69.09,"h":69.09,"l":68.655,"n":6548,"o":68.7,"t":"2025-08-27T04:00:00Z","v":741621,"vw":68.876712},{"c":69.4,"h":69.45,"l":69.09,"n":6379,"o":69.17,"t":"2025-08-28T04:00:00Z","v":612059,"vw":69.324145},{"c":68.95,"h":69.1459,"l":68.865,"n":5436,"o":69.11,"t":"2025-08-29T04:00:00Z","v":649240,"vw":69.019612},{"c":68.28,"h":68.35,"l":68.14,"n":6151,"o":68.2,"t":"2025-09-02T04:00:00Z","v":692193,"vw":68.235671},{"c":68.92,"h":69.075,"l":68.4201,"n":6120,"o":68.47,"t":"2025-09-03T04:00:00Z","v":1158475,"vw":68.917826},{"c":69.51,"h":69.51,"l":69.045,"n":5572,"o":69.28,"t":"2025-09-04T04:00:00Z","v":1451171,"vw":69.28227},{"c":70.31,"h":70.38,"l":70.1,"n":6670,"o":70.14,"t":"2025-09-05T04:00:00Z","v":716344,"vw":70.265221},{"c":71,"h":71.0188,"l":70.67,"n":6833,"o":70.73,"t":"2025-09-08T04:00:00Z","v":972433,"vw":70.893865},{"c":70.74,"h":70.905,"l":70.515,"n":8552,"o":70.82,"t":"2025-09-09T04:00:00Z","v":1881644,"vw":70.664535},{"c":71.09,"h":71.355,"l":70.795,"n":5118,"o":70.9,"t":"2025-09-10T04:00:00Z","v":539505,"vw":71.064215},{"c":71.5,"h":71.65,"l":71.12,"n":6561,"o":71.19,"t":"2025-09-11T04:00:00Z","v":709716,"vw":71.492945},{"c":71.31,"h":71.3393,"l":71.005,"n":5185,"o":71.23,"t":"2025-09-12T04:00:00Z","v":615004,"vw":71.150986},{"c":71.5,"h":71.65,"l":71.435,"n":5132,"o":71.45,"t":"2025-09-15T04:00:00Z","v":625386,"vw":71.530967},{"c":71.55,"h":71.64,"l":71.4099,"n":3950,"o":71.5,"t":"2025-09-16T04:00:00Z","v":435718,"vw":71.533843},{"c":71.37,"h":71.99,"l":71.205,"n":7647,"o":71.78,"t":"2025-09-17T04:00:00Z","v":796251,"vw":71.560107},{"c":70.91,"h":71.07,"l":70.6724,"n":7032,"o":70.89,"t":"2025-09-18T04:00:00Z","v":648542,"vw":70.892768},{"c":70.81,"h":70.91,"l":70.6404,"n":3974,"o":70.79,"t":"2025-09-19T04:00:00Z","v":516599,"vw":70.772164},{"c":70.58,"h":70.7222,"l":70.475,"n":5039,"o":70.66,"t":"2025-09-22T04:00:00Z","v":506428,"vw":70.610571},{"c":70.9,"h":70.9205,"l":70.575,"n":5523,"o":70.73,"t":"2025-09-23T04:00:00Z","v":647715,"vw":70.698754},{"c":70.63,"h":70.79,"l":70.455,"n":4547,"o":70.79,"t":"2025-09-24T04:00:00Z","v":618927,"vw":70.622583},{"c":70.53,"h":70.565,"l":70.175,"n":6167,"o":70.48,"t":"2025-09-25T04:00:00Z","v":768066,"vw":70.372133},{"c":70.53,"h":70.86,"l":70.395,"n":5588,"o":70.56,"t":"2025-09-26T04:00:00Z","v":1098975,"vw":70.519146},{"c":71.01,"h":71.1,"l":70.8,"n":4763,"o":70.84,"t":"2025-09-29T04:00:00Z","v":554453,"vw":71.019305},{"c":70.85,"h":71.27,"l":70.77,"n":7603,"o":71.02,"t":"2025-09-30T04:00:00Z","v":1153844,"vw":70.949533},{"c":70.81,"h":70.9853,"l":70.66,"n":5799,"o":70.92,"t":"2025-10-01T04:00:00Z","v":614254,"vw":70.80498},{"c":71,"h":71.1085,"l":70.78,"n":5867,"o":70.82,"t":"2025-10-02T04:00:00Z","v":1125525,"vw":70.995783},{"c":70.9,"h":71.08,"l":70.86,"n":5603,"o":71.07,"t":"2025-10-03T04:00:00Z","v":639280,"vw":70.958098},{"c":70.52,"h":70.8,"l":70.47,"n":5165,"o":70.53,"t":"2025-10-06T04:00:00Z","v":528615,"vw":70.581509},{"c":70.71,"h":70.88,"l":70.55,"n":4600,"o":70.66,"t":"2025-10-07T04:00:00Z","v":447919,"vw":70.718123},{"c":70.72,"h":71.1,"l":70.72,"n":4562,"o":71,"t":"2025-10-08T04:00:00Z","v":409083,"vw":70.883945},{"c":70.67,"h":70.72,"l":70.545,"n":4597,"o":70.7,"t":"2025-10-09T04:00:00Z","v":378125,"vw":70.640234},{"c":71.31,"h":71.405,"l":71.03,"n":7243,"o":71.15,"t":"2025-10-10T04:00:00Z","v":843778,"vw":71.206388},{"c":71.46,"h":71.49,"l":70.9635,"n":6424,"o":71.18,"t":"2025-10-13T04:00:00Z","v":1319423,"vw":71.399982},{"c":71.72,"h":71.745,"l":71.34,"n":6923,"o":71.46,"t":"2025-10-14T04:00:00Z","v":786492,"vw":71.503235},{"c":71.62,"h":72.085,"l":71.485,"n":5673,"o":71.86,"t":"2025-10-15T04:00:00Z","v":846050,"vw":71.837722},{"c":72.06,"h":72.115,"l":71.525,"n":6338,"o":71.58,"t":"2025-10-16T04:00:00Z","v":745059,"vw":71.891115},{"c":71.92,"h":71.98,"l":71.74,"n":5566,"o":71.93,"t":"2025-10-17T04:00:00Z","v":487620,"vw":71.870283},{"c":72.2,"h":72.2,"l":72.0396,"n":4444,"o":72.1,"t":"2025-10-20T04:00:00Z","v":454324,"vw":72.125172},{"c":72.41,"h":72.605,"l":72.375,"n":3951,"o":72.47,"t":"2025-10-21T04:00:00Z","v":371444,"vw":72.475739},{"c":72.49,"h":72.49,"l":72.2699,"n":5144,"o":72.41,"t":"2025-10-22T04:00:00Z","v":732648,"vw":72.38805},{"c":72.19,"h":72.355,"l":72.075,"n":7299,"o":72.23,"t":"2025-10-23T04:00:00Z","v":974343,"vw":72.24662},{"c":72.24,"h":72.35,"l":72.055,"n":5383,"o":72.35,"t":"2025-10-24T04:00:00Z","v":631670,"vw":72.230993},{"c":72.46,"h":72.47,"l":72.03,"n":9454,"o":72.19,"t":"2025-10-27T04:00:00Z","v":620908,"vw":72.308578},{"c":72.57,"h":72.625,"l":72.405,"n":5915,"o":72.5,"t":"2025-10-28T04:00:00Z","v":815218,"vw":72.513729},{"c":71.95,"h":72.51,"l":71.895,"n":7855,"o":72.51,"t":"2025-10-29T04:00:00Z","v":805254,"vw":72.209315},{"c":71.49,"h":71.745,"l":71.32,"n":9991,"o":71.35,"t":"2025-10-30T04:00:00Z","v":1294884,"vw":71.536614},{"c":71.23,"h":71.555,"l":71.155,"n":6830,"o":71.51,"t":"2025-10-31T04:00:00Z","v":1006489,"vw":71.332289},{"c":70.66,"h":70.745,"l":70.5,"n":6314,"o":70.68,"t":"2025-11-03T05:00:00Z","v":868396,"vw":70.624829},{"c":70.83,"h":70.97,"l":70.66,"n":5857,"o":70.68,"t":"2025-11-04T05:00:00Z","v":753573,"vw":70.865625},{"c":70.3,"h":70.71,"l":70.25,"n":7369,"o":70.66,"t":"2025-11-05T05:00:00Z","v":945369,"vw":70.419275},{"c":70.81,"h":70.83,"l":70.66,"n":5224,"o":70.69,"t":"2025-11-06T05:00:00Z","v":582961,"vw":70.77165},{"c":70.63,"h":70.795,"l":70.46,"n":4726,"o":70.54,"t":"2025-11-07T05:00:00Z","v":462092,"vw":70.676322},{"c":70.63,"h":70.775,"l":70.575,"n":6833,"o":70.63,"t":"2025-11-10T05:00:00Z","v":552055,"vw":70.650898},{"c":71.01,"h":71.075,"l":70.85,"n":4210,"o":70.93,"t":"2025-11-11T05:00:00Z","v":437894,"vw":70.981837},{"c":71.02,"h":71.15,"l":70.9,"n":4976,"o":70.99,"t":"2025-11-12T05:00:00Z","v":558597,"vw":71.02973},{"c":70.54,"h":70.885,"l":70.54,"n":7043,"o":70.69,"t":"2025-11-13T05:00:00Z","v":741211,"vw":70.687326},{"c":70.19,"h":70.74,"l":70.19,"n":10641,"o":70.64,"t":"2025-11-14T05:00:00Z","v":1451166,"vw":70.323873},{"c":70.33,"h":70.4981,"l":70.23,"n":11965,"o":70.29,"t":"2025-11-17T05:00:00Z","v":678840,"vw":70.343718},{"c":70.32,"h":70.53,"l":70.165,"n":9453,"o":70.46,"t":"2025-11-18T05:00:00Z","v":953146,"vw":70.31871},{"c":70.24,"h":70.505,"l":70.2043,"n":7258,"o":70.44,"t":"2025-11-19T05:00:00Z","v":680533,"vw":70.354351},{"c":70.44,"h":70.6,"l":70.355,"n":7100,"o":70.37,"t":"2025-11-20T05:00:00Z","v":663338,"vw":70.457151},{"c":70.65,"h":70.72,"l":70.425,"n":12628,"o":70.71,"t":"2025-11-21T05:00:00Z","v":1401180,"vw":70.56194},{"c":71.09,"h":71.1099,"l":70.87,"n":5620,"o":70.97,"t":"2025-11-24T05:00:00Z","v":499001,"vw":70.99942},{"c":71.28,"h":71.515,"l":71.2,"n":7713,"o":71.21,"t":"2025-11-25T05:00:00Z","v":590301,"vw":71.35366},{"c":71.58,"h":71.59,"l":71.055,"n":7146,"o":71.25,"t":"2025-11-26T05:00:00Z","v":928831,"vw":71.371922},{"c":71.35,"h":71.51,"l":71.145,"n":7867,"o":71.48,"t":"2025-11-28T05:00:00Z","v":755783,"vw":71.33141},{"c":70.34,"h":70.5,"l":70.275,"n":10872,"o":70.34,"t":"2025-12-01T05:00:00Z","v":1167234,"vw":70.357506},{"c":70.39,"h":70.49,"l":70.19,"n":5813,"o":70.26,"t":"2025-12-02T05:00:00Z","v":639794,"vw":70.366183},{"c":70.6,"h":70.6699,"l":70.39,"n":6729,"o":70.48,"t":"2025-12-03T05:00:00Z","v":694789,"vw":70.535351},{"c":70.34,"h":70.51,"l":70.26,"n":5088,"o":70.49,"t":"2025-12-04T05:00:00Z","v":622134,"vw":70.349607},{"c":70.11,"h":70.32,"l":69.985,"n":6792,"o":70.32,"t":"2025-12-05T05:00:00Z","v":647519,"vw":70.125059},{"c":69.93,"h":70.145,"l":69.7035,"n":6530,"o":70.14,"t":"2025-12-08T05:00:00Z","v":598645,"vw":69.810713},{"c":69.91,"h":70.2,"l":69.815,"n":6883,"o":70.2,"t":"2025-12-09T05:00:00Z","v":605945,"vw":69.937451},{"c":70.21,"h":70.275,"l":69.86,"n":9085,"o":69.89,"t":"2025-12-10T05:00:00Z","v":822089,"vw":70.087515},{"c":70.08,"h":70.54,"l":70.08,"n":5694,"o":70.44,"t":"2025-12-11T05:00:00Z","v":544979,"vw":70.287372},{"c":69.51,"h":69.615,"l":69.385,"n":6662,"o":69.55,"t":"2025-12-12T05:00:00Z","v":657454,"vw":69.501642},{"c":69.55,"h":69.865,"l":69.53,"n":5538,"o":69.77,"t":"2025-12-15T05:00:00Z","v":665569,"vw":69.629745},{"c":69.84,"h":69.87,"l":69.38,"n":6805,"o":69.41,"t":"2025-12-16T05:00:00Z","v":619786,"vw":69.694702},{"c":69.78,"h":69.915,"l":69.6858,"n":5357,"o":69.72,"t":"2025-12-17T05:00:00Z","v":577990,"vw":69.764892},{"c":69.79,"h":69.915,"l":69.695,"n":5102,"o":69.79,"t":"2025-12-18T05:00:00Z","v":495293,"vw":69.78771},{"c":69.55,"h":69.755,"l":69.5137,"n":5736,"o":69.67,"t":"2025-12-19T05:00:00Z","v":586094,"vw":69.617218},{"c":69.5,"h":69.57,"l":69.435,"n":9301,"o":69.53,"t":"2025-12-22T05:00:00Z","v":697935,"vw":69.493226},{"c":69.61,"h":69.64,"l":69.29,"n":5042,"o":69.3,"t":"2025-12-23T05:00:00Z","v":574593,"vw":69.543099},{"c":69.95,"h":69.99,"l":69.72,"n":3634,"o":69.75,"t":"2025-12-24T05:00:00Z","v":472233,"vw":69.84181},{"c":69.87,"h":70.095,"l":69.74,"n":6220,"o":70.01,"t":"2025-12-26T05:00:00Z","v":594450,"vw":69.867786},{"c":70.02,"h":70.04,"l":69.864,"n":5917,"o":69.98,"t":"2025-12-29T05:00:00Z","v":690037,"vw":69.962024},{"c":69.9,"h":70.025,"l":69.785,"n":5583,"o":69.81,"t":"2025-12-30T05:00:00Z","v":775297,"vw":69.926831},{"c":69.52,"h":69.935,"l":69.485,"n":8048,"o":69.79,"t":"2025-12-31T05:00:00Z","v":1063747,"vw":69.699625},{"c":69.39,"h":69.63,"l":69.34,"n":6110,"o":69.6,"t":"2026-01-02T05:00:00Z","v":867731,"vw":69.452657},{"c":69.68,"h":69.729,"l":69.44,"n":7319,"o":69.49,"t":"2026-01-05T05:00:00Z","v":938595,"vw":69.600817},{"c":69.65,"h":69.66,"l":69.325,"n":7328,"o":69.51,"t":"2026-01-06T05:00:00Z","v":742476,"vw":69.487041},{"c":69.89,"h":70.05,"l":69.74,"n":7867,"o":69.98,"t":"2026-01-07T05:00:00Z","v":1200313,"vw":69.9281},{"c":69.61,"h":69.7265,"l":69.54,"n":6658,"o":69.58,"t":"2026-01-08T05:00:00Z","v":1144704,"vw":69.619112},{"c":69.99,"h":70.05,"l":69.49,"n":9538,"o":69.61,"t":"2026-01-09T05:00:00Z","v":1021575,"vw":69.899449},{"c":69.84,"h":70,"l":69.69,"n":7327,"o":69.74,"t":"2026-01-12T05:00:00Z","v":939595,"vw":69.86985},{"c":69.97,"h":70.035,"l":69.79,"n":6721,"o":70.02,"t":"2026-01-13T05:00:00Z","v":731884,"vw":69.950279},{"c":70.32,"h":70.355,"l":70.04,"n":15656,"o":70.05,"t":"2026-01-14T05:00:00Z","v":1805524,"vw":70.274137},{"c":70.27,"h":70.54,"l":70.27,"n":5536,"o":70.54,"t":"2026-01-15T05:00:00Z","v":824625,"vw":70.391338},{"c":69.96,"h":70.275,"l":69.905,"n":7249,"o":70.19,"t":"2026-01-16T05:00:00Z","v":952907,"vw":70.076763},{"c":69.19,"h":69.435,"l":69.1,"n":8315,"o":69.15,"t":"2026-01-20T05:00:00Z","v":913445,"vw":69.257163},{"c":69.74,"h":69.84,"l":69.205,"n":10084,"o":69.32,"t":"2026-01-21T05:00:00Z","v":1693587,"vw":69.457561},{"c":69.99,"h":70.04,"l":69.645,"n":6637,"o":69.72,"t":"2026-01-22T05:00:00Z","v":671758,"vw":69.837772},{"c":70.07,"h":70.1392,"l":69.8,"n":6726,"o":70.04,"t":"2026-01-23T05:00:00Z","v":746537,"vw":69.985058},{"c":70.28,"h":70.45,"l":70.235,"n":5195,"o":70.37,"t":"2026-01-26T05:00:00Z","v":574521,"vw":70.319017},{"c":70,"h":70.2611,"l":69.925,"n":6723,"o":70.16,"t":"2026-01-27T05:00:00Z","v":913321,"vw":70.096994},{"c":69.86,"h":69.9362,"l":69.67,"n":7520,"o":69.84,"t":"2026-01-28T05:00:00Z","v":856073,"vw":69.797203},{"c":69.86,"h":69.91,"l":69.53,"n":8832,"o":69.57,"t":"2026-01-29T05:00:00Z","v":960039,"vw":69.740603},{"c":69.64,"h":69.86,"l":69.61,"n":6669,"o":69.72,"t":"2026-01-30T05:00:00Z","v":1022432,"vw":69.735638},{"c":69.21,"h":69.48,"l":69.1801,"n":6592,"o":69.46,"t":"2026-02-02T05:00:00Z","v":972390,"vw":69.308648},{"c":69.29,"h":69.3075,"l":69.0701,"n":5536,"o":69.16,"t":"2026-02-03T05:00:00Z","v":669044,"vw":69.17817},{"c":69.17,"h":69.3,"l":69.07,"n":6999,"o":69.2,"t":"2026-02-04T05:00:00Z","v":739641,"vw":69.16698},{"c":69.73,"h":69.745,"l":69.305,"n":7088,"o":69.39,"t":"2026-02-05T05:00:00Z","v":1112193,"vw":69.578788},{"c":69.77,"h":69.78,"l":69.5701,"n":5085,"o":69.72,"t":"2026-02-06T05:00:00Z","v":558662,"vw":69.661019},{"c":69.78,"h":69.82,"l":69.4819,"n":4788,"o":69.59,"t":"2026-02-09T05:00:00Z","v":518070,"vw":69.678509},{"c":70.28,"h":70.395,"l":70.1903,"n":4982,"o":70.21,"t":"2026-02-10T05:00:00Z","v":643303,"vw":70.292768},{"c":70.08,"h":70.31,"l":69.99,"n":5724,"o":70.04,"t":"2026-02-11T05:00:00Z","v":652274,"vw":70.116082},{"c":70.76,"h":70.81,"l":70.3,"n":7690,"o":70.34,"t":"2026-02-12T05:00:00Z","v":951220,"vw":70.557003},{"c":71.07,"h":71.135,"l":70.965,"n":7522,"o":71.04,"t":"2026-02-13T05:00:00Z","v":890059,"vw":71.050368},{"c":71.2,"h":71.3,"l":71.0942,"n":5678,"o":71.2,"t":"2026-02-17T05:00:00Z","v":546783,"vw":71.200312},{"c":71.03,"h":71.23,"l":70.98,"n":4711,"o":71.1,"t":"2026-02-18T05:00:00Z","v":453266,"vw":71.099086},{"c":71.09,"h":71.13,"l":70.9,"n":4255,"o":70.9,"t":"2026-02-19T05:00:00Z","v":430434,"vw":71.023203},{"c":71,"h":71.14,"l":70.71,"n":9172,"o":71.12,"t":"2026-02-20T05:00:00Z","v":1207398,"vw":70.92938},{"c":71.13,"h":71.275,"l":71.0437,"n":5962,"o":71.06,"t":"2026-02-23T05:00:00Z","v":619941,"vw":71.177786},{"c":71.16,"h":71.25,"l":71.075,"n":4256,"o":71.17,"t":"2026-02-24T05:00:00Z","v":511490,"vw":71.167172},{"c":71.15,"h":71.315,"l":71.08,"n":4380,"o":71.09,"t":"2026-02-25T05:00:00Z","v":533699,"vw":71.17721},{"c":71.33,"h":71.3659,"l":71.199,"n":4394,"o":71.22,"t":"2026-02-26T05:00:00Z","v":506155,"vw":71.267602},{"c":71.53,"h":71.6399,"l":71.45,"n":4907,"o":71.46,"t":"2026-02-27T05:00:00Z","v":594063,"vw":71.54451},{"c":70.77,"h":71,"l":70.66,"n":8983,"o":70.9,"t":"2026-03-02T05:00:00Z","v":2274403,"vw":70.736417},{"c":70.71,"h":70.87,"l":70.2002,"n":10493,"o":70.22,"t":"2026-03-03T05:00:00Z","v":1437157,"vw":70.606226},{"c":70.62,"h":70.78,"l":70.52,"n":8925,"o":70.64,"t":"2026-03-04T05:00:00Z","v":1933445,"vw":70.673494},{"c":70.25,"h":70.318,"l":70.09,"n":8154,"o":70.15,"t":"2026-03-05T05:00:00Z","v":925596,"vw":70.207833},{"c":69.98,"h":70.295,"l":69.62,"n":9376,"o":69.8,"t":"2026-03-06T05:00:00Z","v":1170628,"vw":69.994365},{"c":70.52,"h":70.575,"l":69.745,"n":11553,"o":69.77,"t":"2026-03-09T04:00:00Z","v":1472603,"vw":70.185814},{"c":69.88,"h":70.3663,"l":69.85,"n":13138,"o":70.24,"t":"2026-03-10T04:00:00Z","v":1976815,"vw":70.092221},{"c":68.99,"h":69.5085,"l":68.905,"n":7609,"o":69.46,"t":"2026-03-11T04:00:00Z","v":845402,"vw":69.159245},{"c":68.7,"h":68.91,"l":68.585,"n":10937,"o":68.82,"t":"2026-03-12T04:00:00Z","v":1614601,"vw":68.768826},{"c":68.38,"h":68.945,"l":68.315,"n":9378,"o":68.75,"t":"2026-03-13T04:00:00Z","v":1275229,"vw":68.508458},{"c":68.84,"h":69.0281,"l":68.715,"n":10866,"o":68.94,"t":"2026-03-16T04:00:00Z","v":1773677,"vw":68.911868},{"c":69.24,"h":69.25,"l":69.05,"n":5890,"o":69.05,"t":"2026-03-17T04:00:00Z","v":859186,"vw":69.192024},{"c":68.85,"h":69.235,"l":68.825,"n":5200,"o":69.1,"t":"2026-03-18T04:00:00Z","v":792929,"vw":69.065012},{"c":69.22,"h":69.36,"l":68.6401,"n":9029,"o":68.72,"t":"2026-03-19T04:00:00Z","v":1080606,"vw":69.073},{"c":67.93,"h":68.7802,"l":67.865,"n":9679,"o":68.74,"t":"2026-03-20T04:00:00Z","v":1270930,"vw":68.179245},{"c":68.43,"h":68.715,"l":68.09,"n":10498,"o":68.19,"t":"2026-03-23T04:00:00Z","v":1118519,"vw":68.410424},{"c":68.25,"h":68.42,"l":67.84,"n":12572,"o":67.94,"t":"2026-03-24T04:00:00Z","v":1787803,"vw":68.195874},{"c":68.74,"h":68.87,"l":68.605,"n":8059,"o":68.81,"t":"2026-03-25T04:00:00Z","v":1012578,"vw":68.746507},{"c":68.16,"h":68.585,"l":68.05,"n":7252,"o":68.37,"t":"2026-03-26T04:00:00Z","v":718341,"vw":68.299678},{"c":67.78,"h":68.065,"l":67.615,"n":8714,"o":67.66,"t":"2026-03-27T04:00:00Z","v":1083063,"vw":67.852902},{"c":68.53,"h":68.716,"l":68.38,"n":6335,"o":68.51,"t":"2026-03-30T04:00:00Z","v":817530,"vw":68.555608},{"c":68.78,"h":69.085,"l":68.61,"n":10240,"o":68.76,"t":"2026-03-31T04:00:00Z","v":1487448,"vw":68.882857},{"c":68.51,"h":68.83,"l":68.31,"n":9616,"o":68.48,"t":"2026-04-01T04:00:00Z","v":1742306,"vw":68.60349},{"c":68.88,"h":68.97,"l":68.34,"n":8282,"o":68.36,"t":"2026-04-02T04:00:00Z","v":1851263,"vw":68.811001},{"c":68.82,"h":68.995,"l":68.6,"n":6119,"o":68.69,"t":"2026-04-06T04:00:00Z","v":1124728,"vw":68.843082},{"c":68.85,"h":68.89,"l":68.23,"n":6017,"o":68.71,"t":"2026-04-07T04:00:00Z","v":864932,"vw":68.560435},{"c":69.11,"h":69.52,"l":68.96,"n":5212,"o":69.52,"t":"2026-04-08T04:00:00Z","v":593786,"vw":69.213443},{"c":69.08,"h":69.335,"l":68.78,"n":6129,"o":68.94,"t":"2026-04-09T04:00:00Z","v":672069,"vw":69.058594},{"c":68.91,"h":69.045,"l":68.78,"n":4868,"o":69,"t":"2026-04-10T04:00:00Z","v":463062,"vw":68.889362},{"c":69.12,"h":69.17,"l":68.74,"n":4069,"o":68.78,"t":"2026-04-13T04:00:00Z","v":352263,"vw":68.922966},{"c":69.45,"h":69.4901,"l":69.125,"n":3686,"o":69.15,"t":"2026-04-14T04:00:00Z","v":413074,"vw":69.405287},{"c":69.31,"h":69.395,"l":69.215,"n":3597,"o":69.35,"t":"2026-04-15T04:00:00Z","v":397529,"vw":69.303997},{"c":68.89,"h":69.4,"l":68.84,"n":4051,"o":69.37,"t":"2026-04-16T04:00:00Z","v":474392,"vw":69.017401},{"c":69.42,"h":69.565,"l":69.34,"n":4641,"o":69.48,"t":"2026-04-17T04:00:00Z","v":511891,"vw":69.460199},{"c":69.41,"h":69.48,"l":69.2,"n":4220,"o":69.46,"t":"2026-04-20T04:00:00Z","v":697796,"vw":69.368885},{"c":69.04,"h":69.445,"l":69.02,"n":4228,"o":69.36,"t":"2026-04-21T04:00:00Z","v":582269,"vw":69.20033},{"c":69.23,"h":69.51,"l":69.2,"n":3351,"o":69.4,"t":"2026-04-22T04:00:00Z","v":380289,"vw":69.338975},{"c":69.04,"h":69.38,"l":68.785,"n":5272,"o":69.21,"t":"2026-04-23T04:00:00Z","v":678784,"vw":69.109986},{"c":69.14,"h":69.195,"l":68.83,"n":4477,"o":68.94,"t":"2026-04-24T04:00:00Z","v":1462813,"vw":69.083407},{"c":68.83,"h":69.0502,"l":68.735,"n":4263,"o":68.98,"t":"2026-04-27T04:00:00Z","v":327629,"vw":68.887167},{"c":68.87,"h":68.87,"l":68.54,"n":3373,"o":68.66,"t":"2026-04-28T04:00:00Z","v":400961,"vw":68.680699},{"c":68.34,"h":68.62,"l":68.24,"n":6374,"o":68.62,"t":"2026-04-29T04:00:00Z","v":697214,"vw":68.418741},{"c":68.36,"h":68.56,"l":68.235,"n":4747,"o":68.5,"t":"2026-04-30T04:00:00Z","v":612430,"vw":68.393562},{"c":68.31,"h":68.615,"l":68.03,"n":7658,"o":68.2,"t":"2026-05-01T04:00:00Z","v":1014402,"vw":68.278998},{"c":67.89,"h":68.15,"l":67.695,"n":6450,"o":68.15,"t":"2026-05-04T04:00:00Z","v":984582,"vw":67.835376},{"c":68.25,"h":68.32,"l":68.04,"n":4759,"o":68.06,"t":"2026-05-05T04:00:00Z","v":559801,"vw":68.191441},{"c":68.77,"h":68.84,"l":68.6622,"n":4361,"o":68.73,"t":"2026-05-06T04:00:00Z","v":436212,"vw":68.764958},{"c":68.4,"h":68.9253,"l":68.375,"n":4486,"o":68.91,"t":"2026-05-07T04:00:00Z","v":506532,"vw":68.636972},{"c":68.77,"h":68.875,"l":68.705,"n":4358,"o":68.72,"t":"2026-05-08T04:00:00Z","v":406735,"vw":68.784704},{"c":68.43,"h":68.678,"l":68.43,"n":4352,"o":68.62,"t":"2026-05-11T04:00:00Z","v":397993,"vw":68.530798},{"c":68.06,"h":68.2,"l":68.0025,"n":3823,"o":68.16,"t":"2026-05-12T04:00:00Z","v":392001,"vw":68.080845},{"c":67.99,"h":68.1,"l":67.8,"n":4233,"o":68.01,"t":"2026-05-13T04:00:00Z","v":482789,"vw":67.934733},{"c":68.05,"h":68.3681,"l":68.045,"n":3157,"o":68.29,"t":"2026-05-14T04:00:00Z","v":425915,"vw":68.250798},{"c":67.23,"h":67.375,"l":67.16,"n":4969,"o":67.3,"t":"2026-05-15T04:00:00Z","v":659072,"vw":67.247857},{"c":67.1,"h":67.42,"l":66.955,"n":7418,"o":67.26,"t":"2026-05-18T04:00:00Z","v":953892,"vw":67.185286},{"c":66.65,"h":66.835,"l":66.49,"n":8071,"o":66.67,"t":"2026-05-19T04:00:00Z","v":890033,"vw":66.659629},{"c":67.38,"h":67.44,"l":66.7,"n":8246,"o":66.7,"t":"2026-05-20T04:00:00Z","v":1023441,"vw":67.217658},{"c":67.61,"h":67.63,"l":66.95,"n":7674,"o":67.1,"t":"2026-05-21T04:00:00Z","v":797637,"vw":67.282543},{"c":67.9,"h":67.91,"l":67.56,"n":7199,"o":67.9,"t":"2026-05-22T04:00:00Z","v":803112,"vw":67.739834},{"c":68.21,"h":68.47,"l":68.1018,"n":4178,"o":68.39,"t":"2026-05-26T04:00:00Z","v":425826,"vw":68.243422},{"c":68.37,"h":68.495,"l":68.275,"n":4485,"o":68.35,"t":"2026-05-27T04:00:00Z","v":565179,"vw":68.376536},{"c":68.67,"h":68.775,"l":68.3503,"n":5204,"o":68.43,"t":"2026-05-28T04:00:00Z","v":504111,"vw":68.611241},{"c":68.75,"h":68.915,"l":68.63,"n":4852,"o":68.81,"t":"2026-05-29T04:00:00Z","v":547919,"vw":68.793751},{"c":68.47,"h":68.74,"l":67.97,"n":6744,"o":68.11,"t":"2026-06-01T04:00:00Z","v":658215,"vw":68.229093},{"c":68.56,"h":68.72,"l":68.51,"n":4810,"o":68.72,"t":"2026-06-02T04:00:00Z","v":1547369,"vw":68.585604},{"c":68.35,"h":68.39,"l":68.165,"n":5187,"o":68.28,"t":"2026-06-03T04:00:00Z","v":717211,"vw":68.305831},{"c":68.48,"h":68.61,"l":68.425,"n":3350,"o":68.5,"t":"2026-06-04T04:00:00Z","v":342170,"vw":68.513174},{"c":68.05,"h":68.245,"l":68.03,"n":4857,"o":68.1,"t":"2026-06-05T04:00:00Z","v":416952,"vw":68.135052},{"c":67.79,"h":68.255,"l":67.79,"n":4390,"o":68.21,"t":"2026-06-08T04:00:00Z","v":564060,"vw":68.003099},{"c":68.15,"h":68.155,"l":67.88,"n":4418,"o":68.03,"t":"2026-06-09T04:00:00Z","v":417702,"vw":68.04348},{"c":67.94,"h":68.245,"l":67.845,"n":3923,"o":68.12,"t":"2026-06-10T04:00:00Z","v":378930,"vw":68.050493},{"c":68.76,"h":68.81,"l":68.0423,"n":7704,"o":68.17,"t":"2026-06-11T04:00:00Z","v":895851,"vw":68.396451},{"c":68.63,"h":68.69,"l":68.37,"n":5824,"o":68.54,"t":"2026-06-12T04:00:00Z","v":745268,"vw":68.554757},{"c":68.62,"h":68.915,"l":68.6,"n":3777,"o":68.81,"t":"2026-06-15T04:00:00Z","v":309805,"vw":68.740255},{"c":68.88,"h":69.01,"l":68.745,"n":4652,"o":68.76,"t":"2026-06-16T04:00:00Z","v":558245,"vw":68.876274},{"c":68.78,"h":69.095,"l":68.67,"n":6012,"o":68.89,"t":"2026-06-17T04:00:00Z","v":613427,"vw":68.905934},{"c":69.09,"h":69.4363,"l":69.055,"n":4455,"o":69.35,"t":"2026-06-18T04:00:00Z","v":424030,"vw":69.246289},{"c":68.71,"h":68.805,"l":68.59,"n":4330,"o":68.79,"t":"2026-06-22T04:00:00Z","v":579362,"vw":68.695518},{"c":68.84,"h":68.975,"l":68.71,"n":3743,"o":68.71,"t":"2026-06-23T04:00:00Z","v":442140,"vw":68.845259},{"c":69.49,"h":69.575,"l":69.365,"n":4499,"o":69.38,"t":"2026-06-24T04:00:00Z","v":695008,"vw":69.500588},{"c":69.5,"h":69.765,"l":69.46,"n":4226,"o":69.63,"t":"2026-06-25T04:00:00Z","v":588388,"vw":69.579059},{"c":69.48,"h":69.535,"l":69.23,"n":4075,"o":69.23,"t":"2026-06-26T04:00:00Z","v":640535,"vw":69.428788},{"c":69.6,"h":69.665,"l":69.5187,"n":3929,"o":69.54,"t":"2026-06-29T04:00:00Z","v":464436,"vw":69.579065},{"c":68.93,"h":69.44,"l":68.9,"n":4267,"o":69.43,"t":"2026-06-30T04:00:00Z","v":609757,"vw":69.224904},{"c":68.35,"h":68.4967,"l":68.02,"n":4674,"o":68.27,"t":"2026-07-01T04:00:00Z","v":445195,"vw":68.408873},{"c":68.42,"h":68.52,"l":68.27,"n":5708,"o":68.29,"t":"2026-07-02T04:00:00Z","v":826965,"vw":68.368065},{"c":68.35,"h":68.41,"l":68.17,"n":3897,"o":68.33,"t":"2026-07-06T04:00:00Z","v":541756,"vw":68.291825},{"c":67.64,"h":68.11,"l":67.64,"n":5878,"o":68.06,"t":"2026-07-07T04:00:00Z","v":984245,"vw":67.792374},{"c":67.48,"h":67.545,"l":67.28,"n":5523,"o":67.48,"t":"2026-07-08T04:00:00Z","v":841808,"vw":67.444028},{"c":67.54,"h":67.7599,"l":67.44,"n":3261,"o":67.46,"t":"2026-07-09T04:00:00Z","v":891753,"vw":67.601113},{"c":67.48,"h":67.65,"l":67.34,"n":4587,"o":67.56,"t":"2026-07-10T04:00:00Z","v":940278,"vw":67.469337},{"c":67.07,"h":67.3697,"l":67.07,"n":4855,"o":67.29,"t":"2026-07-13T04:00:00Z","v":845066,"vw":67.190821},{"c":67.2,"h":67.43,"l":67.11,"n":5700,"o":67.17,"t":"2026-07-14T04:00:00Z","v":1133452,"vw":67.25924},{"c":67.39,"h":67.48,"l":67.21,"n":4748,"o":67.21,"t":"2026-07-15T04:00:00Z","v":805058,"vw":67.40083},{"c":67.38,"h":67.385,"l":67.0875,"n":3856,"o":67.13,"t":"2026-07-16T04:00:00Z","v":633626,"vw":67.283039},{"c":67.53,"h":67.71,"l":67.49,"n":4163,"o":67.6,"t":"2026-07-17T04:00:00Z","v":590489,"vw":67.581862},{"c":67.1,"h":67.4296,"l":67.025,"n":4354,"o":67.41,"t":"2026-07-20T04:00:00Z","v":513915,"vw":67.134552},{"c":66.86,"h":66.96,"l":66.74,"n":3757,"o":66.96,"t":"2026-07-21T04:00:00Z","v":566877,"vw":66.883877},{"c":66.67,"h":66.865,"l":66.6601,"n":3527,"o":66.78,"t":"2026-07-22T04:00:00Z","v":370921,"vw":66.754241},{"c":66.4,"h":66.455,"l":66.255,"n":4437,"o":66.3,"t":"2026-07-23T04:00:00Z","v":492964,"vw":66.352534},{"c":66.44,"h":66.685,"l":66.41,"n":3500,"o":66.44,"t":"2026-07-24T04:00:00Z","v":806625,"vw":66.528906},{"c":66.75,"h":66.825,"l":66.645,"n":4685,"o":66.75,"t":"2026-07-27T04:00:00Z","v":1104587,"vw":66.753925},{"c":67.09,"h":67.1401,"l":66.82,"n":3867,"o":66.82,"t":"2026-07-28T04:00:00Z","v":792239,"vw":67.026987},{"c":66.23,"h":67.005,"l":66.16,"n":6144,"o":66.98,"t":"2026-07-29T04:00:00Z","v":614068,"vw":66.66497},{"c":66.29,"h":66.365,"l":66.115,"n":7215,"o":66.21,"t":"2026-07-30T04:00:00Z","v":1062304,"vw":66.265124},{"c":65.98,"h":66.115,"l":65.72,"n":7881,"o":66.09,"t":"2026-07-31T04:00:00Z","v":1013597,"vw":65.848039},{"c":65.99,"h":66.075,"l":65.845,"n":7879,"o":65.92,"t":"2026-08-03T04:00:00Z","v":1002253,"vw":65.984195},{"c":66.49,"h":66.5,"l":66.26,"n":6076,"o":66.3,"t":"2026-08-04T04:00:00Z","v":783474,"vw":66.385992},{"c":66.54,"h":66.695,"l":66.44,"n":5837,"o":66.56,"t":"2026-08-05T04:00:00Z","v":569400,"vw":66.558511},{"c":66.21,"h":66.41,"l":66.125,"n":6696,"o":66.33,"t":"2026-08-06T04:00:00Z","v":1033518,"vw":66.238842},{"c":66.35,"h":66.465,"l":66.1921,"n":5293,"o":66.42,"t":"2026-08-07T04:00:00Z","v":737363,"vw":66.29978},{"c":65.82,"h":66.125,"l":65.815,"n":5931,"o":66.1,"t":"2026-08-10T04:00:00Z","v":1020942,"vw":65.957262},{"c":65.9,"h":66.108,"l":65.865,"n":4615,"o":65.99,"t":"2026-08-11T04:00:00Z","v":822288,"vw":65.980098},{"c":65.91,"h":66.143,"l":65.885,"n":3585,"o":66.1,"t":"2026-08-12T04:00:00Z","v":604264,"vw":66.013223},{"c":66.28,"h":66.5699,"l":66.21,"n":4893,"o":66.3,"t":"2026-08-13T04:00:00Z","v":676058,"vw":66.344061},{"c":65.89,"h":66.115,"l":65.76,"n":4958,"o":66.04,"t":"2026-08-14T04:00:00Z","v":627579,"vw":65.881784},{"c":65.44,"h":65.77,"l":65.395,"n":4012,"o":65.67,"t":"2026-08-17T04:00:00Z","v":476278,"vw":65.569415},{"c":65.61,"h":65.655,"l":65.24,"n":5221,"o":65.31,"t":"2026-08-18T04:00:00Z","v":657699,"vw":65.506407},{"c":66.51,"h":66.53,"l":66.23,"n":5466,"o":66.39,"t":"2026-08-19T04:00:00Z","v":757865,"vw":66.419396},{"c":66.03,"h":66.295,"l":65.905,"n":6364,"o":66.01,"t":"2026-08-20T04:00:00Z","v":731684,"vw":66.047825},{"c":65.84,"h":65.9575,"l":65.76,"n":4029,"o":65.92,"t":"2026-08-21T04:00:00Z","v":449412,"vw":65.8451},{"c":66.18,"h":66.365,"l":66.06,"n":4768,"o":66.11,"t":"2026-08-24T04:00:00Z","v":532005,"vw":66.205076},{"c":66.83,"h":66.83,"l":66.465,"n":3841,"o":66.54,"t":"2026-08-25T04:00:00Z","v":340713,"vw":66.656713},{"c":66.71,"h":66.71,"l":66.55,"n":2684,"o":66.67,"t":"2026-08-26T04:00:00Z","v":231373,"vw":66.622682},{"c":66.63,"h":66.765,"l":66.53,"n":2676,"o":66.66,"t":"2026-08-27T04:00:00Z","v":247999,"vw":66.637963},{"c":66.41,"h":67.1113,"l":66.3556,"n":4375,"o":66.59,"t":"2026-08-28T04:00:00Z","v":410303,"vw":66.573047},{"c":66.22,"h":66.22,"l":65.965,"n":4134,"o":66.16,"t":"2026-08-31T04:00:00Z","v":575472,"vw":66.065826},{"c":65.58,"h":65.965,"l":65.535,"n":4372,"o":65.69,"t":"2026-09-01T04:00:00Z","v":394322,"vw":65.68204},{"c":65.66,"h":65.73,"l":65.525,"n":5125,"o":65.69,"t":"2026-09-02T04:00:00Z","v":1640212,"vw":65.604449},{"c":65.76,"h":66.005,"l":65.76,"n":3573,"o":65.97,"t":"2026-09-03T04:00:00Z","v":404762,"vw":65.89167},{"c":65.83,"h":66.005,"l":65.7602,"n":4091,"o":65.93,"t":"2026-09-04T04:00:00Z","v":461650,"vw":65.902913},{"c":65.79,"h":65.965,"l":65.64,"n":3778,"o":65.96,"t":"2026-09-08T04:00:00Z","v":440879,"vw":65.82237},{"c":65.59,"h":65.88,"l":65.32,"n":6005,"o":65.78,"t":"2026-09-09T04:00:00Z","v":718752,"vw":65.604282},{"c":64.83,"h":65.21,"l":64.76,"n":6855,"o":65.05,"t":"2026-09-10T04:00:00Z","v":1193283,"vw":65.006207},{"c":64.84,"h":65.305,"l":64.83,"n":4596,"o":65.22,"t":"2026-09-11T04:00:00Z","v":962776,"vw":65.091056},{"c":64.87,"h":65.18,"l":64.58,"n":7265,"o":64.79,"t":"2026-09-14T04:00:00Z","v":1538242,"vw":64.929208},{"c":64.79,"h":64.85,"l":64.665,"n":6340,"o":64.71,"t":"2026-09-15T04:00:00Z","v":823858,"vw":64.761208},{"c":64.92,"h":65.435,"l":64.895,"n":5675,"o":65.02,"t":"2026-09-16T04:00:00Z","v":891503,"vw":65.16983},{"c":65.59,"h":65.61,"l":65.355,"n":4384,"o":65.46,"t":"2026-09-17T04:00:00Z","v":623978,"vw":65.49065},{"c":65.16,"h":65.33,"l":65.075,"n":3590,"o":65.32,"t":"2026-09-18T04:00:00Z","v":378724,"vw":65.166681},{"c":65.58,"h":65.58,"l":65.39,"n":3635,"o":65.52,"t":"2026-09-21T04:00:00Z","v":456077,"vw":65.499833},{"c":65.57,"h":65.68,"l":65.415,"n":4005,"o":65.64,"t":"2026-09-22T04:00:00Z","v":543460,"vw":65.556921},{"c":64.59,"h":65.38,"l":64.405,"n":5884,"o":65.38,"t":"2026-09-23T04:00:00Z","v":638460,"vw":64.679337},{"c":63.82,"h":64.6067,"l":63.81,"n":8433,"o":64.5,"t":"2026-09-24T04:00:00Z","v":1055298,"vw":64.14356},{"c":63.78,"h":63.85,"l":63.3901,"n":6687,"o":63.8,"t":"2026-09-25T04:00:00Z","v":804789,"vw":63.616185},{"c":63.21,"h":63.37,"l":62.96,"n":8705,"o":63.24,"t":"2026-09-28T04:00:00Z","v":1076422,"vw":63.15402},{"c":63.02,"h":63.235,"l":62.71,"n":7230,"o":63.21,"t":"2026-09-29T04:00:00Z","v":681439,"vw":62.926256},{"c":62.73,"h":63.03,"l":62.575,"n":7803,"o":63.01,"t":"2026-09-30T04:00:00Z","v":777653,"vw":62.730622},{"c":62.63,"h":62.82,"l":61.94,"n":12195,"o":62.1,"t":"2026-10-01T04:00:00Z","v":1135582,"vw":62.487867},{"c":62.47,"h":63.085,"l":62.345,"n":12185,"o":62.87,"t":"2026-10-02T04:00:00Z","v":1343994,"vw":62.628159},{"c":62.32,"h":62.355,"l":61.975,"n":5953,"o":62.27,"t":"2026-10-05T04:00:00Z","v":715736,"vw":62.184566},{"c":62.48,"h":62.6599,"l":62.31,"n":6783,"o":62.37,"t":"2026-10-06T04:00:00Z","v":991385,"vw":62.516432},{"c":62.41,"h":62.5,"l":61.7801,"n":6694,"o":61.81,"t":"2026-10-07T04:00:00Z","v":1010971,"vw":62.276018},{"c":62.85,"h":62.8799,"l":62.335,"n":6873,"o":62.37,"t":"2026-10-08T04:00:00Z","v":1614762,"vw":62.715244},{"c":62.87,"h":62.935,"l":62.59,"n":5087,"o":62.72,"t":"2026-10-09T04:00:00Z","v":643535,"vw":62.770071},{"c":62.96,"h":62.9776,"l":62.78,"n":3496,"o":62.78,"t":"2026-10-12T04:00:00Z","v":496977,"vw":62.902397},{"c":63.08,"h":63.27,"l":63,"n":5755,"o":63.27,"t":"2026-10-13T04:00:00Z","v":960542,"vw":63.113494},{"c":63.38,"h":63.47,"l":62.62,"n":8339,"o":62.69,"t":"2026-10-14T04:00:00Z","v":998392,"vw":63.162443},{"c":64.18,"h":64.4601,"l":64.1,"n":8580,"o":64.38,"t":"2026-10-15T04:00:00Z","v":1182017,"vw":64.223061},{"c":64.12,"h":64.365,"l":63.91,"n":6912,"o":63.94,"t":"2026-10-16T04:00:00Z","v":800726,"vw":64.113026},{"c":63.71,"h":64.07,"l":63.61,"n":4878,"o":64.02,"t":"2026-10-19T04:00:00Z","v":428389,"vw":63.787007},{"c":64.14,"h":64.34,"l":63.9244,"n":6260,"o":64.03,"t":"2026-10-20T04:00:00Z","v":856250,"vw":64.091982},{"c":64.21,"h":64.36,"l":63.905,"n":4963,"o":64.27,"t":"2026-10-21T04:00:00Z","v":882446,"vw":64.182459},{"c":65.22,"h":65.365,"l":64.59,"n":9727,"o":64.66,"t":"2026-10-22T04:00:00Z","v":1201452,"vw":65.135447}],"volatilityBars":[{"c":65.48,"h":65.54,"l":65.46,"n":179,"o":65.52,"t":"2026-09-21T13:30:00Z","v":22076,"vw":65.496884},{"c":65.4141,"h":65.43,"l":65.4,"n":85,"o":65.43,"t":"2026-09-21T13:45:00Z","v":5550,"vw":65.415766},{"c":65.46,"h":65.465,"l":65.39,"n":121,"o":65.415,"t":"2026-09-21T14:00:00Z","v":9763,"vw":65.420059},{"c":65.52,"h":65.525,"l":65.46,"n":184,"o":65.4759,"t":"2026-09-21T14:15:00Z","v":30825,"vw":65.472693},{"c":65.4936,"h":65.53,"l":65.48,"n":190,"o":65.49,"t":"2026-09-21T14:30:00Z","v":19901,"vw":65.505702},{"c":65.46,"h":65.53,"l":65.4562,"n":115,"o":65.5,"t":"2026-09-21T14:45:00Z","v":13569,"vw":65.499341},{"c":65.49,"h":65.49,"l":65.445,"n":111,"o":65.45,"t":"2026-09-21T15:00:00Z","v":23992,"vw":65.449454},{"c":65.49,"h":65.515,"l":65.48,"n":168,"o":65.495,"t":"2026-09-21T15:15:00Z","v":34134,"vw":65.49478},{"c":65.47,"h":65.505,"l":65.465,"n":66,"o":65.48,"t":"2026-09-21T15:30:00Z","v":7248,"vw":65.484765},{"c":65.452,"h":65.53,"l":65.452,"n":230,"o":65.485,"t":"2026-09-21T15:45:00Z","v":31388,"vw":65.490354},{"c":65.525,"h":65.535,"l":65.45,"n":145,"o":65.45,"t":"2026-09-21T16:00:00Z","v":15000,"vw":65.493275},{"c":65.5239,"h":65.565,"l":65.52,"n":100,"o":65.53,"t":"2026-09-21T16:15:00Z","v":20082,"vw":65.530464},{"c":65.555,"h":65.57,"l":65.54,"n":44,"o":65.54,"t":"2026-09-21T16:30:00Z","v":4021,"vw":65.561254},{"c":65.535,"h":65.55,"l":65.53,"n":67,"o":65.545,"t":"2026-09-21T16:45:00Z","v":9272,"vw":65.535921},{"c":65.525,"h":65.535,"l":65.5151,"n":121,"o":65.535,"t":"2026-09-21T17:00:00Z","v":15510,"vw":65.526285},{"c":65.52,"h":65.535,"l":65.515,"n":72,"o":65.525,"t":"2026-09-21T17:15:00Z","v":10494,"vw":65.524086},{"c":65.4602,"h":65.52,"l":65.46,"n":102,"o":65.52,"t":"2026-09-21T17:30:00Z","v":16059,"vw":65.48388},{"c":65.46,"h":65.4668,"l":65.45,"n":69,"o":65.46,"t":"2026-09-21T17:45:00Z","v":6738,"vw":65.452859},{"c":65.46,"h":65.47,"l":65.44,"n":281,"o":65.45,"t":"2026-09-21T18:00:00Z","v":38608,"vw":65.460138},{"c":65.48,"h":65.48,"l":65.46,"n":68,"o":65.46,"t":"2026-09-21T18:15:00Z","v":5826,"vw":65.474168},{"c":65.5,"h":65.5099,"l":65.48,"n":77,"o":65.48,"t":"2026-09-21T18:30:00Z","v":14640,"vw":65.50083},{"c":65.51,"h":65.53,"l":65.505,"n":106,"o":65.51,"t":"2026-09-21T18:45:00Z","v":11621,"vw":65.514623},{"c":65.54,"h":65.54,"l":65.4932,"n":93,"o":65.5,"t":"2026-09-21T19:00:00Z","v":7245,"vw":65.501995},{"c":65.555,"h":65.556,"l":65.53,"n":91,"o":65.53,"t":"2026-09-21T19:15:00Z","v":39888,"vw":65.540914},{"c":65.565,"h":65.58,"l":65.55,"n":96,"o":65.55,"t":"2026-09-21T19:30:00Z","v":13954,"vw":65.567169},{"c":65.58,"h":65.58,"l":65.55,"n":297,"o":65.56,"t":"2026-09-21T19:45:00Z","v":20561,"vw":65.570726},{"c":65.58,"h":65.58,"l":65.58,"n":11,"o":65.58,"t":"2026-09-21T20:00:00Z","v":476,"vw":65.58},{"c":65.75,"h":65.75,"l":65.7174,"n":4,"o":65.7174,"t":"2026-09-22T11:30:00Z","v":460,"vw":65.732131},{"c":65.6645,"h":65.6649,"l":65.58,"n":11,"o":65.64,"t":"2026-09-22T12:15:00Z","v":16956,"vw":65.588963},{"c":65.68,"h":65.68,"l":65.66,"n":49,"o":65.6704,"t":"2026-09-22T12:30:00Z","v":6680,"vw":65.669562},{"c":65.6645,"h":65.6645,"l":65.6645,"n":1,"o":65.6645,"t":"2026-09-22T12:45:00Z","v":100,"vw":65.6645},{"c":65.68,"h":65.68,"l":65.66,"n":19,"o":65.6645,"t":"2026-09-22T13:00:00Z","v":3420,"vw":65.668117},{"c":65.6601,"h":65.67,"l":65.595,"n":202,"o":65.64,"t":"2026-09-22T13:30:00Z","v":35592,"vw":65.634321},{"c":65.605,"h":65.6516,"l":65.6,"n":203,"o":65.6516,"t":"2026-09-22T13:45:00Z","v":25909,"vw":65.61109},{"c":65.62,"h":65.635,"l":65.585,"n":199,"o":65.61,"t":"2026-09-22T14:00:00Z","v":14812,"vw":65.620324},{"c":65.605,"h":65.64,"l":65.6,"n":159,"o":65.64,"t":"2026-09-22T14:15:00Z","v":28623,"vw":65.619774},{"c":65.5237,"h":65.63,"l":65.5,"n":187,"o":65.605,"t":"2026-09-22T14:30:00Z","v":19160,"vw":65.551808},{"c":65.555,"h":65.56,"l":65.525,"n":64,"o":65.525,"t":"2026-09-22T14:45:00Z","v":10094,"vw":65.54719},{"c":65.56,"h":65.585,"l":65.545,"n":239,"o":65.55,"t":"2026-09-22T15:00:00Z","v":28314,"vw":65.559969},{"c":65.505,"h":65.575,"l":65.505,"n":103,"o":65.57,"t":"2026-09-22T15:15:00Z","v":11450,"vw":65.538525},{"c":65.43,"h":65.5,"l":65.425,"n":67,"o":65.5,"t":"2026-09-22T15:30:00Z","v":7170,"vw":65.459326},{"c":65.445,"h":65.4499,"l":65.43,"n":48,"o":65.435,"t":"2026-09-22T15:45:00Z","v":4965,"vw":65.438833},{"c":65.46,"h":65.465,"l":65.44,"n":82,"o":65.445,"t":"2026-09-22T16:00:00Z","v":4918,"vw":65.455528},{"c":65.4315,"h":65.4518,"l":65.43,"n":47,"o":65.45,"t":"2026-09-22T16:15:00Z","v":5274,"vw":65.440108},{"c":65.445,"h":65.45,"l":65.43,"n":122,"o":65.435,"t":"2026-09-22T16:30:00Z","v":14984,"vw":65.43837},{"c":65.465,"h":65.505,"l":65.44,"n":144,"o":65.445,"t":"2026-09-22T16:45:00Z","v":18774,"vw":65.470717},{"c":65.445,"h":65.46,"l":65.415,"n":116,"o":65.46,"t":"2026-09-22T17:00:00Z","v":13809,"vw":65.432583},{"c":65.45,"h":65.45,"l":65.4299,"n":66,"o":65.4406,"t":"2026-09-22T17:15:00Z","v":16512,"vw":65.440425},{"c":65.485,"h":65.485,"l":65.452,"n":40,"o":65.46,"t":"2026-09-22T17:30:00Z","v":8975,"vw":65.472826},{"c":65.59,"h":65.605,"l":65.485,"n":278,"o":65.49,"t":"2026-09-22T17:45:00Z","v":47624,"vw":65.538417},{"c":65.62,"h":65.625,"l":65.565,"n":86,"o":65.6,"t":"2026-09-22T18:00:00Z","v":8409,"vw":65.597921},{"c":65.55,"h":65.65,"l":65.55,"n":205,"o":65.625,"t":"2026-09-22T18:15:00Z","v":56356,"vw":65.61139},{"c":65.515,"h":65.555,"l":65.505,"n":91,"o":65.545,"t":"2026-09-22T18:30:00Z","v":27418,"vw":65.541282},{"c":65.49,"h":65.515,"l":65.48,"n":89,"o":65.5142,"t":"2026-09-22T18:45:00Z","v":17891,"vw":65.502904},{"c":65.5062,"h":65.51,"l":65.485,"n":94,"o":65.49,"t":"2026-09-22T19:00:00Z","v":9141,"vw":65.499779},{"c":65.545,"h":65.56,"l":65.5,"n":123,"o":65.51,"t":"2026-09-22T19:15:00Z","v":19141,"vw":65.522371},{"c":65.62,"h":65.68,"l":65.5642,"n":226,"o":65.5642,"t":"2026-09-22T19:30:00Z","v":26475,"vw":65.643817},{"c":65.57,"h":65.65,"l":65.565,"n":321,"o":65.625,"t":"2026-09-22T19:45:00Z","v":26603,"vw":65.605147},{"c":65.57,"h":65.57,"l":65.57,"n":9,"o":65.57,"t":"2026-09-22T20:00:00Z","v":1439,"vw":65.57},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-09-22T20:15:00Z","v":140,"vw":64.6},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-09-22T23:15:00Z","v":500,"vw":65.89},{"c":65.25,"h":65.38,"l":65.25,"n":188,"o":65.38,"t":"2026-09-23T13:30:00Z","v":21041,"vw":65.333533},{"c":65.04,"h":65.23,"l":64.99,"n":394,"o":65.23,"t":"2026-09-23T13:45:00Z","v":31106,"vw":65.089635},{"c":64.97,"h":65.06,"l":64.954,"n":279,"o":65.04,"t":"2026-09-23T14:00:00Z","v":26044,"vw":64.999582},{"c":64.89,"h":64.9712,"l":64.87,"n":324,"o":64.955,"t":"2026-09-23T14:15:00Z","v":29410,"vw":64.914279},{"c":64.8662,"h":64.92,"l":64.85,"n":277,"o":64.89,"t":"2026-09-23T14:30:00Z","v":22645,"vw":64.881191},{"c":64.87,"h":64.91,"l":64.79,"n":460,"o":64.83,"t":"2026-09-23T14:45:00Z","v":56115,"vw":64.840471},{"c":64.785,"h":64.87,"l":64.755,"n":200,"o":64.86,"t":"2026-09-23T15:00:00Z","v":16354,"vw":64.800404},{"c":64.72,"h":64.785,"l":64.72,"n":161,"o":64.785,"t":"2026-09-23T15:15:00Z","v":19708,"vw":64.773659},{"c":64.745,"h":64.77,"l":64.71,"n":137,"o":64.71,"t":"2026-09-23T15:30:00Z","v":13335,"vw":64.736007},{"c":64.685,"h":64.745,"l":64.675,"n":135,"o":64.745,"t":"2026-09-23T15:45:00Z","v":16335,"vw":64.687855},{"c":64.675,"h":64.6972,"l":64.66,"n":172,"o":64.69,"t":"2026-09-23T16:00:00Z","v":13880,"vw":64.681419},{"c":64.6599,"h":64.685,"l":64.64,"n":150,"o":64.675,"t":"2026-09-23T16:15:00Z","v":14102,"vw":64.657812},{"c":64.6339,"h":64.67,"l":64.6339,"n":117,"o":64.6638,"t":"2026-09-23T16:30:00Z","v":7954,"vw":64.648991},{"c":64.6401,"h":64.6499,"l":64.61,"n":106,"o":64.635,"t":"2026-09-23T16:45:00Z","v":14138,"vw":64.625174},{"c":64.515,"h":64.655,"l":64.514,"n":329,"o":64.64,"t":"2026-09-23T17:00:00Z","v":51769,"vw":64.555693},{"c":64.49,"h":64.525,"l":64.4841,"n":285,"o":64.51,"t":"2026-09-23T17:15:00Z","v":42213,"vw":64.499992},{"c":64.5177,"h":64.5177,"l":64.405,"n":260,"o":64.485,"t":"2026-09-23T17:30:00Z","v":33373,"vw":64.440752},{"c":64.51,"h":64.545,"l":64.4763,"n":177,"o":64.5385,"t":"2026-09-23T17:45:00Z","v":24735,"vw":64.521469},{"c":64.445,"h":64.5,"l":64.445,"n":149,"o":64.5,"t":"2026-09-23T18:00:00Z","v":12507,"vw":64.467081},{"c":64.425,"h":64.48,"l":64.425,"n":116,"o":64.455,"t":"2026-09-23T18:15:00Z","v":21258,"vw":64.451859},{"c":64.4442,"h":64.465,"l":64.42,"n":143,"o":64.425,"t":"2026-09-23T18:30:00Z","v":20438,"vw":64.440366},{"c":64.505,"h":64.505,"l":64.42,"n":171,"o":64.43,"t":"2026-09-23T18:45:00Z","v":24688,"vw":64.465579},{"c":64.55,"h":64.58,"l":64.5041,"n":209,"o":64.51,"t":"2026-09-23T19:00:00Z","v":27043,"vw":64.537756},{"c":64.5321,"h":64.545,"l":64.525,"n":96,"o":64.545,"t":"2026-09-23T19:15:00Z","v":9104,"vw":64.530932},{"c":64.565,"h":64.58,"l":64.54,"n":185,"o":64.54,"t":"2026-09-23T19:30:00Z","v":25633,"vw":64.560128},{"c":64.575,"h":64.61,"l":64.53,"n":454,"o":64.56,"t":"2026-09-23T19:45:00Z","v":38578,"vw":64.559331},{"c":64.59,"h":64.59,"l":64.59,"n":13,"o":64.59,"t":"2026-09-23T20:00:00Z","v":891,"vw":64.59},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-09-23T20:30:00Z","v":500,"vw":64.6},{"c":64.535,"h":64.58,"l":64.4905,"n":210,"o":64.5,"t":"2026-09-24T13:30:00Z","v":20727,"vw":64.522012},{"c":64.59,"h":64.595,"l":64.54,"n":163,"o":64.545,"t":"2026-09-24T13:45:00Z","v":15410,"vw":64.5685},{"c":64.55,"h":64.6067,"l":64.545,"n":180,"o":64.585,"t":"2026-09-24T14:00:00Z","v":13005,"vw":64.58238},{"c":64.455,"h":64.545,"l":64.43,"n":210,"o":64.545,"t":"2026-09-24T14:15:00Z","v":27358,"vw":64.490789},{"c":64.3232,"h":64.4499,"l":64.3232,"n":253,"o":64.4499,"t":"2026-09-24T14:30:00Z","v":19373,"vw":64.388297},{"c":64.235,"h":64.35,"l":64.235,"n":213,"o":64.325,"t":"2026-09-24T14:45:00Z","v":36306,"vw":64.312433},{"c":64.115,"h":64.255,"l":64.11,"n":432,"o":64.255,"t":"2026-09-24T15:00:00Z","v":61695,"vw":64.184034},{"c":64.08,"h":64.18,"l":64.06,"n":294,"o":64.125,"t":"2026-09-24T15:15:00Z","v":26106,"vw":64.124804},{"c":64.1201,"h":64.1201,"l":64.04,"n":187,"o":64.075,"t":"2026-09-24T15:30:00Z","v":23783,"vw":64.071818},{"c":64.055,"h":64.1242,"l":64.055,"n":140,"o":64.1242,"t":"2026-09-24T15:45:00Z","v":14784,"vw":64.074576},{"c":64.09,"h":64.105,"l":64.045,"n":195,"o":64.06,"t":"2026-09-24T16:00:00Z","v":23094,"vw":64.073873},{"c":64.205,"h":64.395,"l":64.085,"n":1503,"o":64.09,"t":"2026-09-24T16:15:00Z","v":188544,"vw":64.219653},{"c":64.225,"h":64.295,"l":64.205,"n":479,"o":64.205,"t":"2026-09-24T16:30:00Z","v":71093,"vw":64.255165},{"c":64.1943,"h":64.245,"l":64.175,"n":247,"o":64.22,"t":"2026-09-24T16:45:00Z","v":32691,"vw":64.216441},{"c":64.225,"h":64.29,"l":64.16,"n":367,"o":64.19,"t":"2026-09-24T17:00:00Z","v":34246,"vw":64.223428},{"c":64.155,"h":64.215,"l":64.155,"n":164,"o":64.2,"t":"2026-09-24T17:15:00Z","v":36897,"vw":64.175629},{"c":64.095,"h":64.19,"l":64.095,"n":156,"o":64.17,"t":"2026-09-24T17:30:00Z","v":17231,"vw":64.143553},{"c":64.115,"h":64.13,"l":64.085,"n":183,"o":64.09,"t":"2026-09-24T17:45:00Z","v":20149,"vw":64.097854},{"c":64.039,"h":64.095,"l":63.905,"n":884,"o":64.095,"t":"2026-09-24T18:00:00Z","v":170380,"vw":63.981397},{"c":64.08,"h":64.0859,"l":64.02,"n":145,"o":64.055,"t":"2026-09-24T18:15:00Z","v":20806,"vw":64.059062},{"c":64.035,"h":64.1,"l":64.015,"n":151,"o":64.08,"t":"2026-09-24T18:30:00Z","v":11955,"vw":64.062656},{"c":64.005,"h":64.05,"l":64.005,"n":265,"o":64.03,"t":"2026-09-24T18:45:00Z","v":47776,"vw":64.034358},{"c":63.905,"h":64.02,"l":63.895,"n":435,"o":64.015,"t":"2026-09-24T19:00:00Z","v":51294,"vw":63.944982},{"c":63.885,"h":63.93,"l":63.855,"n":144,"o":63.9,"t":"2026-09-24T19:15:00Z","v":17499,"vw":63.894537},{"c":63.855,"h":63.905,"l":63.845,"n":212,"o":63.88,"t":"2026-09-24T19:30:00Z","v":17914,"vw":63.871364},{"c":63.82,"h":63.8519,"l":63.81,"n":344,"o":63.845,"t":"2026-09-24T19:45:00Z","v":30510,"vw":63.838115},{"c":63.82,"h":63.82,"l":63.82,"n":11,"o":63.82,"t":"2026-09-24T20:00:00Z","v":180,"vw":63.82},{"c":63.82,"h":63.82,"l":63.81,"n":2,"o":63.81,"t":"2026-09-25T13:15:00Z","v":671,"vw":63.81851},{"c":63.7599,"h":63.85,"l":63.75,"n":378,"o":63.8,"t":"2026-09-25T13:30:00Z","v":72242,"vw":63.803627},{"c":63.67,"h":63.76,"l":63.67,"n":165,"o":63.75,"t":"2026-09-25T13:45:00Z","v":19677,"vw":63.724883},{"c":63.54,"h":63.63,"l":63.5,"n":635,"o":63.63,"t":"2026-09-25T14:00:00Z","v":60462,"vw":63.542836},{"c":63.485,"h":63.545,"l":63.485,"n":251,"o":63.54,"t":"2026-09-25T14:15:00Z","v":37844,"vw":63.519386},{"c":63.418,"h":63.5,"l":63.41,"n":225,"o":63.485,"t":"2026-09-25T14:30:00Z","v":18220,"vw":63.457624},{"c":63.505,"h":63.51,"l":63.3901,"n":301,"o":63.4,"t":"2026-09-25T14:45:00Z","v":47724,"vw":63.469624},{"c":63.475,"h":63.536,"l":63.435,"n":176,"o":63.505,"t":"2026-09-25T15:00:00Z","v":15788,"vw":63.475727},{"c":63.475,"h":63.5,"l":63.445,"n":185,"o":63.47,"t":"2026-09-25T15:15:00Z","v":19973,"vw":63.471698},{"c":63.475,"h":63.588,"l":63.475,"n":382,"o":63.48,"t":"2026-09-25T15:30:00Z","v":42580,"vw":63.521486},{"c":63.67,"h":63.67,"l":63.465,"n":540,"o":63.475,"t":"2026-09-25T15:45:00Z","v":82066,"vw":63.517135},{"c":63.755,"h":63.765,"l":63.655,"n":432,"o":63.675,"t":"2026-09-25T16:00:00Z","v":52514,"vw":63.728723},{"c":63.705,"h":63.74,"l":63.66,"n":183,"o":63.7301,"t":"2026-09-25T16:15:00Z","v":15889,"vw":63.701354},{"c":63.68,"h":63.71,"l":63.63,"n":485,"o":63.685,"t":"2026-09-25T16:30:00Z","v":55888,"vw":63.656379},{"c":63.615,"h":63.66,"l":63.59,"n":186,"o":63.66,"t":"2026-09-25T16:45:00Z","v":20946,"vw":63.615463},{"c":63.5938,"h":63.64,"l":63.585,"n":122,"o":63.61,"t":"2026-09-25T17:00:00Z","v":14771,"vw":63.619136},{"c":63.545,"h":63.596,"l":63.545,"n":68,"o":63.595,"t":"2026-09-25T17:15:00Z","v":8643,"vw":63.567623},{"c":63.58,"h":63.58,"l":63.52,"n":122,"o":63.555,"t":"2026-09-25T17:30:00Z","v":31681,"vw":63.539002},{"c":63.555,"h":63.575,"l":63.551,"n":57,"o":63.551,"t":"2026-09-25T17:45:00Z","v":4984,"vw":63.558499},{"c":63.53,"h":63.56,"l":63.525,"n":130,"o":63.56,"t":"2026-09-25T18:00:00Z","v":13019,"vw":63.551193},{"c":63.5,"h":63.545,"l":63.49,"n":169,"o":63.54,"t":"2026-09-25T18:15:00Z","v":19710,"vw":63.523714},{"c":63.6159,"h":63.6159,"l":63.53,"n":108,"o":63.53,"t":"2026-09-25T18:30:00Z","v":17928,"vw":63.571858},{"c":63.665,"h":63.665,"l":63.605,"n":90,"o":63.61,"t":"2026-09-25T18:45:00Z","v":9795,"vw":63.629496},{"c":63.775,"h":63.775,"l":63.665,"n":244,"o":63.665,"t":"2026-09-25T19:00:00Z","v":29187,"vw":63.702363},{"c":63.745,"h":63.795,"l":63.745,"n":117,"o":63.775,"t":"2026-09-25T19:15:00Z","v":13768,"vw":63.774},{"c":63.81,"h":63.81,"l":63.71,"n":347,"o":63.745,"t":"2026-09-25T19:30:00Z","v":51335,"vw":63.755164},{"c":63.775,"h":63.82,"l":63.775,"n":313,"o":63.82,"t":"2026-09-25T19:45:00Z","v":20349,"vw":63.802809},{"c":63.8,"h":63.86,"l":63.78,"n":16,"o":63.78,"t":"2026-09-25T20:00:00Z","v":3530,"vw":63.785685},{"c":63.319,"h":63.34,"l":63.22,"n":532,"o":63.24,"t":"2026-09-28T13:30:00Z","v":77453,"vw":63.288965},{"c":63.35,"h":63.37,"l":63.29,"n":482,"o":63.325,"t":"2026-09-28T13:45:00Z","v":52349,"vw":63.325105},{"c":63.235,"h":63.355,"l":63.23,"n":190,"o":63.355,"t":"2026-09-28T14:00:00Z","v":19497,"vw":63.270892},{"c":63.205,"h":63.23,"l":63.2,"n":182,"o":63.23,"t":"2026-09-28T14:15:00Z","v":18511,"vw":63.213161},{"c":63.08,"h":63.215,"l":63.08,"n":357,"o":63.215,"t":"2026-09-28T14:30:00Z","v":35602,"vw":63.135985},{"c":62.975,"h":63.085,"l":62.96,"n":518,"o":63.085,"t":"2026-09-28T14:45:00Z","v":76501,"vw":63.022425},{"c":63.04,"h":63.045,"l":62.96,"n":451,"o":62.97,"t":"2026-09-28T15:00:00Z","v":59252,"vw":63.01097},{"c":63.0399,"h":63.08,"l":63.0241,"n":198,"o":63.035,"t":"2026-09-28T15:15:00Z","v":26595,"vw":63.043999},{"c":62.9726,"h":63.04,"l":62.96,"n":195,"o":63.035,"t":"2026-09-28T15:30:00Z","v":25256,"vw":63.01793},{"c":62.985,"h":63.018,"l":62.97,"n":482,"o":62.97,"t":"2026-09-28T15:45:00Z","v":23509,"vw":62.985558},{"c":63.005,"h":63.055,"l":62.99,"n":143,"o":62.995,"t":"2026-09-28T16:00:00Z","v":10964,"vw":63.019064},{"c":63.28,"h":63.335,"l":62.965,"n":1191,"o":63,"t":"2026-09-28T16:15:00Z","v":163344,"vw":63.178427},{"c":63.095,"h":63.25,"l":63.095,"n":338,"o":63.245,"t":"2026-09-28T16:30:00Z","v":44690,"vw":63.154305},{"c":63.0899,"h":63.125,"l":63.055,"n":174,"o":63.105,"t":"2026-09-28T16:45:00Z","v":19395,"vw":63.079616},{"c":63.2,"h":63.225,"l":63.05,"n":541,"o":63.09,"t":"2026-09-28T17:00:00Z","v":68624,"vw":63.155131},{"c":63.11,"h":63.245,"l":63.095,"n":165,"o":63.215,"t":"2026-09-28T17:15:00Z","v":18843,"vw":63.168034},{"c":63.1401,"h":63.1401,"l":63.109,"n":180,"o":63.109,"t":"2026-09-28T17:30:00Z","v":19456,"vw":63.128659},{"c":63.2,"h":63.21,"l":63.145,"n":197,"o":63.145,"t":"2026-09-28T17:45:00Z","v":32505,"vw":63.194342},{"c":63.205,"h":63.255,"l":63.2,"n":185,"o":63.2,"t":"2026-09-28T18:00:00Z","v":24355,"vw":63.221398},{"c":63.1418,"h":63.2,"l":63.1418,"n":132,"o":63.2,"t":"2026-09-28T18:15:00Z","v":22976,"vw":63.171013},{"c":63.15,"h":63.155,"l":63.12,"n":201,"o":63.14,"t":"2026-09-28T18:30:00Z","v":32802,"vw":63.141211},{"c":63.16,"h":63.16,"l":63.13,"n":175,"o":63.15,"t":"2026-09-28T18:45:00Z","v":26584,"vw":63.142815},{"c":63.095,"h":63.15,"l":63.095,"n":177,"o":63.15,"t":"2026-09-28T19:00:00Z","v":18159,"vw":63.107768},{"c":63.16,"h":63.16,"l":63.0902,"n":263,"o":63.0902,"t":"2026-09-28T19:15:00Z","v":59313,"vw":63.117505},{"c":63.2,"h":63.2,"l":63.14,"n":240,"o":63.16,"t":"2026-09-28T19:30:00Z","v":26090,"vw":63.176627},{"c":63.21,"h":63.24,"l":63.2,"n":605,"o":63.2,"t":"2026-09-28T19:45:00Z","v":65564,"vw":63.218575},{"c":63.21,"h":63.21,"l":63.21,"n":8,"o":63.21,"t":"2026-09-28T20:00:00Z","v":3301,"vw":63.21},{"c":63.01,"h":63.235,"l":63,"n":438,"o":63.21,"t":"2026-09-29T13:30:00Z","v":19671,"vw":63.12456},{"c":63.06,"h":63.1,"l":62.9915,"n":892,"o":62.9915,"t":"2026-09-29T13:45:00Z","v":69602,"vw":63.061146},{"c":63.09,"h":63.135,"l":63.02,"n":248,"o":63.07,"t":"2026-09-29T14:00:00Z","v":19062,"vw":63.065992},{"c":63.07,"h":63.11,"l":63.035,"n":224,"o":63.085,"t":"2026-09-29T14:15:00Z","v":32839,"vw":63.067447},{"c":63.03,"h":63.095,"l":63.0116,"n":407,"o":63.075,"t":"2026-09-29T14:30:00Z","v":36555,"vw":63.047287},{"c":62.955,"h":63.055,"l":62.935,"n":293,"o":63.035,"t":"2026-09-29T14:45:00Z","v":32366,"vw":62.987646},{"c":62.915,"h":62.9801,"l":62.9036,"n":143,"o":62.965,"t":"2026-09-29T15:00:00Z","v":9774,"vw":62.95368},{"c":62.79,"h":62.92,"l":62.775,"n":239,"o":62.92,"t":"2026-09-29T15:15:00Z","v":14692,"vw":62.810358},{"c":62.8417,"h":62.905,"l":62.79,"n":159,"o":62.795,"t":"2026-09-29T15:30:00Z","v":10906,"vw":62.84005},{"c":62.8282,"h":62.91,"l":62.785,"n":374,"o":62.845,"t":"2026-09-29T15:45:00Z","v":46010,"vw":62.833118},{"c":62.805,"h":62.835,"l":62.8,"n":187,"o":62.82,"t":"2026-09-29T16:00:00Z","v":13772,"vw":62.819019},{"c":62.845,"h":62.85,"l":62.795,"n":225,"o":62.805,"t":"2026-09-29T16:15:00Z","v":13510,"vw":62.819566},{"c":62.8,"h":62.89,"l":62.8,"n":134,"o":62.855,"t":"2026-09-29T16:30:00Z","v":14078,"vw":62.865552},{"c":62.79,"h":62.82,"l":62.765,"n":186,"o":62.78,"t":"2026-09-29T16:45:00Z","v":14900,"vw":62.774578},{"c":62.795,"h":62.8,"l":62.76,"n":204,"o":62.765,"t":"2026-09-29T17:00:00Z","v":16632,"vw":62.784049},{"c":62.765,"h":62.77,"l":62.71,"n":176,"o":62.77,"t":"2026-09-29T17:15:00Z","v":20813,"vw":62.739337},{"c":62.825,"h":62.825,"l":62.785,"n":138,"o":62.785,"t":"2026-09-29T17:30:00Z","v":21192,"vw":62.802089},{"c":62.78,"h":62.84,"l":62.77,"n":143,"o":62.825,"t":"2026-09-29T17:45:00Z","v":13043,"vw":62.805513},{"c":62.82,"h":62.91,"l":62.78,"n":396,"o":62.785,"t":"2026-09-29T18:00:00Z","v":34511,"vw":62.828564},{"c":62.88,"h":62.915,"l":62.8501,"n":198,"o":62.855,"t":"2026-09-29T18:15:00Z","v":32658,"vw":62.877479},{"c":62.945,"h":62.9952,"l":62.86,"n":320,"o":62.88,"t":"2026-09-29T18:30:00Z","v":74455,"vw":62.912289},{"c":62.93,"h":62.94,"l":62.875,"n":136,"o":62.94,"t":"2026-09-29T18:45:00Z","v":20235,"vw":62.902311},{"c":62.935,"h":62.965,"l":62.925,"n":259,"o":62.94,"t":"2026-09-29T19:00:00Z","v":24093,"vw":62.943908},{"c":62.948,"h":62.965,"l":62.92,"n":218,"o":62.93,"t":"2026-09-29T19:15:00Z","v":30623,"vw":62.940211},{"c":62.945,"h":62.966,"l":62.925,"n":146,"o":62.945,"t":"2026-09-29T19:30:00Z","v":12445,"vw":62.944274},{"c":63.01,"h":63.025,"l":62.96,"n":396,"o":62.97,"t":"2026-09-29T19:45:00Z","v":26150,"vw":63.001852},{"c":63.02,"h":63.02,"l":63.02,"n":11,"o":63.02,"t":"2026-09-29T20:00:00Z","v":358,"vw":63.02},{"c":62.92,"h":63.03,"l":62.8999,"n":283,"o":63.01,"t":"2026-09-30T13:30:00Z","v":19905,"vw":62.973734},{"c":62.94,"h":62.97,"l":62.84,"n":388,"o":62.88,"t":"2026-09-30T13:45:00Z","v":41091,"vw":62.909185},{"c":62.895,"h":62.97,"l":62.895,"n":269,"o":62.97,"t":"2026-09-30T14:00:00Z","v":30859,"vw":62.924777},{"c":62.82,"h":62.93,"l":62.81,"n":349,"o":62.885,"t":"2026-09-30T14:15:00Z","v":40553,"vw":62.866235},{"c":62.81,"h":62.85,"l":62.755,"n":474,"o":62.8,"t":"2026-09-30T14:30:00Z","v":36238,"vw":62.80615},{"c":62.8,"h":62.84,"l":62.785,"n":246,"o":62.795,"t":"2026-09-30T14:45:00Z","v":27141,"vw":62.817761},{"c":62.705,"h":62.8,"l":62.695,"n":518,"o":62.781,"t":"2026-09-30T15:00:00Z","v":55753,"vw":62.756651},{"c":62.755,"h":62.755,"l":62.69,"n":338,"o":62.725,"t":"2026-09-30T15:15:00Z","v":38140,"vw":62.722378},{"c":62.64,"h":62.775,"l":62.64,"n":278,"o":62.755,"t":"2026-09-30T15:30:00Z","v":22704,"vw":62.688979},{"c":62.715,"h":62.735,"l":62.64,"n":168,"o":62.65,"t":"2026-09-30T15:45:00Z","v":14565,"vw":62.68483},{"c":62.72,"h":62.75,"l":62.68,"n":212,"o":62.74,"t":"2026-09-30T16:00:00Z","v":17546,"vw":62.730689},{"c":62.6561,"h":62.73,"l":62.6561,"n":194,"o":62.725,"t":"2026-09-30T16:15:00Z","v":19783,"vw":62.694375},{"c":62.685,"h":62.69,"l":62.64,"n":439,"o":62.655,"t":"2026-09-30T16:30:00Z","v":127666,"vw":62.676861},{"c":62.67,"h":62.6901,"l":62.635,"n":161,"o":62.68,"t":"2026-09-30T16:45:00Z","v":13184,"vw":62.660735},{"c":62.63,"h":62.7,"l":62.615,"n":157,"o":62.696,"t":"2026-09-30T17:00:00Z","v":9653,"vw":62.659958},{"c":62.575,"h":62.615,"l":62.575,"n":123,"o":62.61,"t":"2026-09-30T17:15:00Z","v":9750,"vw":62.595023},{"c":62.62,"h":62.635,"l":62.6,"n":88,"o":62.6,"t":"2026-09-30T17:30:00Z","v":11782,"vw":62.620237},{"c":62.635,"h":62.645,"l":62.6,"n":203,"o":62.615,"t":"2026-09-30T17:45:00Z","v":19932,"vw":62.617156},{"c":62.585,"h":62.625,"l":62.58,"n":193,"o":62.62,"t":"2026-09-30T18:00:00Z","v":25962,"vw":62.602949},{"c":62.675,"h":62.68,"l":62.595,"n":98,"o":62.595,"t":"2026-09-30T18:15:00Z","v":6178,"vw":62.623101},{"c":62.63,"h":62.6901,"l":62.605,"n":173,"o":62.6901,"t":"2026-09-30T18:30:00Z","v":11589,"vw":62.630409},{"c":62.63,"h":62.65,"l":62.605,"n":248,"o":62.635,"t":"2026-09-30T18:45:00Z","v":18855,"vw":62.633409},{"c":62.645,"h":62.645,"l":62.5943,"n":190,"o":62.63,"t":"2026-09-30T19:00:00Z","v":17287,"vw":62.620629},{"c":62.66,"h":62.71,"l":62.63,"n":189,"o":62.645,"t":"2026-09-30T19:15:00Z","v":12171,"vw":62.661307},{"c":62.67,"h":62.69,"l":62.645,"n":344,"o":62.655,"t":"2026-09-30T19:30:00Z","v":23767,"vw":62.667649},{"c":62.73,"h":62.78,"l":62.61,"n":1075,"o":62.66,"t":"2026-09-30T19:45:00Z","v":96532,"vw":62.706298},{"c":62.73,"h":62.73,"l":62.73,"n":8,"o":62.73,"t":"2026-09-30T20:00:00Z","v":2143,"vw":62.73},{"c":62.4,"h":62.4,"l":62.4,"n":3,"o":62.4,"t":"2026-10-01T11:15:00Z","v":1006,"vw":62.4},{"c":61.94,"h":62.01,"l":61.94,"n":15,"o":61.94,"t":"2026-10-01T13:15:00Z","v":9067,"vw":61.948111},{"c":62.1,"h":62.205,"l":62.035,"n":666,"o":62.1,"t":"2026-10-01T13:30:00Z","v":58704,"vw":62.089893},{"c":62.09,"h":62.13,"l":62.06,"n":441,"o":62.105,"t":"2026-10-01T13:45:00Z","v":29324,"vw":62.103209},{"c":62.045,"h":62.11,"l":61.94,"n":1058,"o":62.09,"t":"2026-10-01T14:00:00Z","v":55200,"vw":62.023729},{"c":62.09,"h":62.13,"l":62.005,"n":594,"o":62.05,"t":"2026-10-01T14:15:00Z","v":39644,"vw":62.063855},{"c":62.26,"h":62.29,"l":62.09,"n":641,"o":62.09,"t":"2026-10-01T14:30:00Z","v":45126,"vw":62.206322},{"c":62.195,"h":62.3,"l":62.165,"n":540,"o":62.25,"t":"2026-10-01T14:45:00Z","v":44067,"vw":62.234408},{"c":62.255,"h":62.255,"l":62.115,"n":360,"o":62.2,"t":"2026-10-01T15:00:00Z","v":24064,"vw":62.183656},{"c":62.355,"h":62.385,"l":62.25,"n":469,"o":62.255,"t":"2026-10-01T15:15:00Z","v":46671,"vw":62.350339},{"c":62.455,"h":62.565,"l":62.355,"n":919,"o":62.355,"t":"2026-10-01T15:30:00Z","v":89453,"vw":62.430456},{"c":62.52,"h":62.54,"l":62.435,"n":600,"o":62.44,"t":"2026-10-01T15:45:00Z","v":47357,"vw":62.48752},{"c":62.565,"h":62.585,"l":62.51,"n":249,"o":62.515,"t":"2026-10-01T16:00:00Z","v":21189,"vw":62.55681},{"c":62.61,"h":62.62,"l":62.56,"n":238,"o":62.56,"t":"2026-10-01T16:15:00Z","v":17196,"vw":62.595648},{"c":62.6376,"h":62.6659,"l":62.62,"n":155,"o":62.63,"t":"2026-10-01T16:30:00Z","v":15531,"vw":62.643412},{"c":62.64,"h":62.65,"l":62.61,"n":259,"o":62.63,"t":"2026-10-01T16:45:00Z","v":36078,"vw":62.634223},{"c":62.73,"h":62.765,"l":62.625,"n":571,"o":62.625,"t":"2026-10-01T17:00:00Z","v":68226,"vw":62.687632},{"c":62.76,"h":62.775,"l":62.73,"n":182,"o":62.735,"t":"2026-10-01T17:15:00Z","v":12281,"vw":62.757553},{"c":62.785,"h":62.82,"l":62.755,"n":761,"o":62.76,"t":"2026-10-01T17:30:00Z","v":75211,"vw":62.786272},{"c":62.63,"h":62.79,"l":62.61,"n":461,"o":62.785,"t":"2026-10-01T17:45:00Z","v":50042,"vw":62.740257},{"c":62.64,"h":62.665,"l":62.555,"n":463,"o":62.645,"t":"2026-10-01T18:00:00Z","v":39497,"vw":62.606784},{"c":62.64,"h":62.7,"l":62.635,"n":326,"o":62.645,"t":"2026-10-01T18:15:00Z","v":34039,"vw":62.655986},{"c":62.64,"h":62.68,"l":62.615,"n":251,"o":62.635,"t":"2026-10-01T18:30:00Z","v":33176,"vw":62.643363},{"c":62.665,"h":62.665,"l":62.6336,"n":135,"o":62.64,"t":"2026-10-01T18:45:00Z","v":12132,"vw":62.643704},{"c":62.625,"h":62.665,"l":62.61,"n":186,"o":62.665,"t":"2026-10-01T19:00:00Z","v":21782,"vw":62.629054},{"c":62.635,"h":62.64,"l":62.595,"n":192,"o":62.615,"t":"2026-10-01T19:15:00Z","v":26788,"vw":62.61233},{"c":62.585,"h":62.66,"l":62.575,"n":209,"o":62.63,"t":"2026-10-01T19:30:00Z","v":23090,"vw":62.614048},{"c":62.66,"h":62.67,"l":62.582,"n":916,"o":62.582,"t":"2026-10-01T19:45:00Z","v":152578,"vw":62.607821},{"c":62.63,"h":62.63,"l":62.63,"n":6,"o":62.63,"t":"2026-10-01T20:00:00Z","v":1607,"vw":62.63},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-02T13:15:00Z","v":250,"vw":62.95},{"c":62.9,"h":62.9282,"l":62.815,"n":586,"o":62.87,"t":"2026-10-02T13:30:00Z","v":49060,"vw":62.868491},{"c":62.95,"h":62.98,"l":62.87,"n":601,"o":62.9185,"t":"2026-10-02T13:45:00Z","v":57056,"vw":62.902832},{"c":63.03,"h":63.06,"l":62.915,"n":585,"o":62.96,"t":"2026-10-02T14:00:00Z","v":54514,"vw":62.975804},{"c":62.99,"h":63.085,"l":62.975,"n":588,"o":63.01,"t":"2026-10-02T14:15:00Z","v":75483,"vw":63.04829},{"c":62.975,"h":63.01,"l":62.935,"n":568,"o":62.99,"t":"2026-10-02T14:30:00Z","v":46118,"vw":62.969299},{"c":62.75,"h":62.96,"l":62.745,"n":502,"o":62.96,"t":"2026-10-02T14:45:00Z","v":51631,"vw":62.8032},{"c":62.67,"h":62.76,"l":62.62,"n":563,"o":62.755,"t":"2026-10-02T15:00:00Z","v":51028,"vw":62.672585},{"c":62.63,"h":62.675,"l":62.585,"n":443,"o":62.66,"t":"2026-10-02T15:15:00Z","v":35539,"vw":62.635069},{"c":62.61,"h":62.66,"l":62.61,"n":250,"o":62.63,"t":"2026-10-02T15:30:00Z","v":72603,"vw":62.647964},{"c":62.59,"h":62.67,"l":62.575,"n":1269,"o":62.625,"t":"2026-10-02T15:45:00Z","v":154057,"vw":62.645045},{"c":62.58,"h":62.6059,"l":62.54,"n":460,"o":62.6,"t":"2026-10-02T16:00:00Z","v":29718,"vw":62.57718},{"c":62.555,"h":62.615,"l":62.555,"n":195,"o":62.58,"t":"2026-10-02T16:15:00Z","v":26626,"vw":62.591152},{"c":62.545,"h":62.585,"l":62.53,"n":250,"o":62.56,"t":"2026-10-02T16:30:00Z","v":39100,"vw":62.549916},{"c":62.515,"h":62.56,"l":62.495,"n":390,"o":62.54,"t":"2026-10-02T16:45:00Z","v":48341,"vw":62.519549},{"c":62.475,"h":62.53,"l":62.455,"n":277,"o":62.52,"t":"2026-10-02T17:00:00Z","v":49649,"vw":62.505023},{"c":62.35,"h":62.5058,"l":62.345,"n":218,"o":62.48,"t":"2026-10-02T17:15:00Z","v":18314,"vw":62.425636},{"c":62.4323,"h":62.44,"l":62.35,"n":157,"o":62.35,"t":"2026-10-02T17:30:00Z","v":20676,"vw":62.412364},{"c":62.445,"h":62.455,"l":62.41,"n":238,"o":62.44,"t":"2026-10-02T17:45:00Z","v":21110,"vw":62.436278},{"c":62.475,"h":62.48,"l":62.43,"n":138,"o":62.45,"t":"2026-10-02T18:00:00Z","v":20015,"vw":62.451528},{"c":62.455,"h":62.475,"l":62.405,"n":419,"o":62.4742,"t":"2026-10-02T18:15:00Z","v":58280,"vw":62.432417},{"c":62.455,"h":62.465,"l":62.41,"n":221,"o":62.45,"t":"2026-10-02T18:30:00Z","v":32013,"vw":62.453023},{"c":62.475,"h":62.49,"l":62.455,"n":329,"o":62.455,"t":"2026-10-02T18:45:00Z","v":79083,"vw":62.467794},{"c":62.48,"h":62.495,"l":62.43,"n":1898,"o":62.49,"t":"2026-10-02T19:00:00Z","v":175649,"vw":62.452962},{"c":62.455,"h":62.475,"l":62.435,"n":194,"o":62.475,"t":"2026-10-02T19:15:00Z","v":21846,"vw":62.449696},{"c":62.38,"h":62.46,"l":62.38,"n":212,"o":62.455,"t":"2026-10-02T19:30:00Z","v":14427,"vw":62.433359},{"c":62.465,"h":62.485,"l":62.38,"n":381,"o":62.38,"t":"2026-10-02T19:45:00Z","v":35539,"vw":62.444475},{"c":62.47,"h":62.47,"l":62.47,"n":7,"o":62.47,"t":"2026-10-02T20:00:00Z","v":2045,"vw":62.47},{"c":62.24,"h":62.3495,"l":62.24,"n":379,"o":62.27,"t":"2026-10-05T13:30:00Z","v":68962,"vw":62.267382},{"c":62.21,"h":62.315,"l":62.21,"n":293,"o":62.24,"t":"2026-10-05T13:45:00Z","v":22746,"vw":62.254891},{"c":62.3059,"h":62.32,"l":62.2,"n":379,"o":62.21,"t":"2026-10-05T14:00:00Z","v":33486,"vw":62.293364},{"c":62.225,"h":62.355,"l":62.225,"n":269,"o":62.31,"t":"2026-10-05T14:15:00Z","v":50195,"vw":62.319989},{"c":62.22,"h":62.23,"l":62.15,"n":297,"o":62.215,"t":"2026-10-05T14:30:00Z","v":57358,"vw":62.199822},{"c":62.2,"h":62.23,"l":62.175,"n":236,"o":62.23,"t":"2026-10-05T14:45:00Z","v":22655,"vw":62.199118},{"c":62.1241,"h":62.195,"l":62.12,"n":372,"o":62.19,"t":"2026-10-05T15:00:00Z","v":43375,"vw":62.158008},{"c":62.15,"h":62.15,"l":62.095,"n":202,"o":62.115,"t":"2026-10-05T15:15:00Z","v":21757,"vw":62.119015},{"c":62.16,"h":62.175,"l":62.13,"n":124,"o":62.145,"t":"2026-10-05T15:30:00Z","v":21665,"vw":62.141146},{"c":62.08,"h":62.15,"l":62.07,"n":172,"o":62.14,"t":"2026-10-05T15:45:00Z","v":19250,"vw":62.116215},{"c":62.06,"h":62.085,"l":62.0399,"n":168,"o":62.06,"t":"2026-10-05T16:00:00Z","v":12407,"vw":62.066132},{"c":62.0999,"h":62.0999,"l":62.035,"n":153,"o":62.06,"t":"2026-10-05T16:15:00Z","v":16320,"vw":62.065585},{"c":62.075,"h":62.1029,"l":62.055,"n":113,"o":62.0903,"t":"2026-10-05T16:30:00Z","v":18848,"vw":62.084219},{"c":62.0184,"h":62.08,"l":62.0184,"n":118,"o":62.07,"t":"2026-10-05T16:45:00Z","v":24739,"vw":62.064899},{"c":62.014,"h":62.0375,"l":62.014,"n":118,"o":62.025,"t":"2026-10-05T17:00:00Z","v":12107,"vw":62.022844},{"c":61.99,"h":62.035,"l":61.99,"n":183,"o":62.03,"t":"2026-10-05T17:15:00Z","v":12123,"vw":62.007702},{"c":62.005,"h":62.015,"l":61.975,"n":81,"o":62,"t":"2026-10-05T17:30:00Z","v":6735,"vw":61.990704},{"c":62.02,"h":62.0277,"l":62.002,"n":117,"o":62.002,"t":"2026-10-05T17:45:00Z","v":22743,"vw":62.017425},{"c":62.025,"h":62.04,"l":62.005,"n":142,"o":62.0398,"t":"2026-10-05T18:00:00Z","v":40722,"vw":62.029281},{"c":62.0799,"h":62.0799,"l":62.01,"n":120,"o":62.02,"t":"2026-10-05T18:15:00Z","v":9203,"vw":62.041996},{"c":62.0999,"h":62.14,"l":62.0801,"n":219,"o":62.085,"t":"2026-10-05T18:30:00Z","v":17924,"vw":62.104283},{"c":62.28,"h":62.28,"l":62.1142,"n":145,"o":62.115,"t":"2026-10-05T18:45:00Z","v":19831,"vw":62.167305},{"c":62.2319,"h":62.295,"l":62.2201,"n":232,"o":62.28,"t":"2026-10-05T19:00:00Z","v":22739,"vw":62.268017},{"c":62.28,"h":62.2899,"l":62.23,"n":179,"o":62.23,"t":"2026-10-05T19:15:00Z","v":27449,"vw":62.258699},{"c":62.3081,"h":62.335,"l":62.27,"n":304,"o":62.27,"t":"2026-10-05T19:30:00Z","v":33968,"vw":62.311191},{"c":62.275,"h":62.3,"l":62.245,"n":492,"o":62.295,"t":"2026-10-05T19:45:00Z","v":49618,"vw":62.273226},{"c":62.32,"h":62.32,"l":62.32,"n":9,"o":62.32,"t":"2026-10-05T20:00:00Z","v":1709,"vw":62.32},{"c":65.3403,"h":65.3403,"l":65.3403,"n":1,"o":65.3403,"t":"2026-10-05T20:15:00Z","v":500,"vw":65.3403},{"c":62.395,"h":62.4,"l":62.37,"n":311,"o":62.37,"t":"2026-10-06T13:30:00Z","v":71317,"vw":62.373149},{"c":62.345,"h":62.42,"l":62.31,"n":163,"o":62.385,"t":"2026-10-06T13:45:00Z","v":26443,"vw":62.378209},{"c":62.41,"h":62.41,"l":62.325,"n":169,"o":62.34,"t":"2026-10-06T14:00:00Z","v":12571,"vw":62.370007},{"c":62.35,"h":62.43,"l":62.345,"n":335,"o":62.41,"t":"2026-10-06T14:15:00Z","v":70773,"vw":62.38238},{"c":62.48,"h":62.48,"l":62.345,"n":216,"o":62.35,"t":"2026-10-06T14:30:00Z","v":21939,"vw":62.412749},{"c":62.624,"h":62.63,"l":62.475,"n":331,"o":62.475,"t":"2026-10-06T14:45:00Z","v":49981,"vw":62.563994},{"c":62.58,"h":62.63,"l":62.565,"n":199,"o":62.625,"t":"2026-10-06T15:00:00Z","v":20438,"vw":62.603178},{"c":62.6159,"h":62.6501,"l":62.585,"n":242,"o":62.585,"t":"2026-10-06T15:15:00Z","v":22247,"vw":62.618946},{"c":62.615,"h":62.6481,"l":62.61,"n":155,"o":62.62,"t":"2026-10-06T15:30:00Z","v":16898,"vw":62.623538},{"c":62.625,"h":62.6599,"l":62.615,"n":175,"o":62.65,"t":"2026-10-06T15:45:00Z","v":19425,"vw":62.630253},{"c":62.54,"h":62.6482,"l":62.515,"n":146,"o":62.64,"t":"2026-10-06T16:00:00Z","v":13898,"vw":62.564364},{"c":62.56,"h":62.585,"l":62.53,"n":211,"o":62.53,"t":"2026-10-06T16:15:00Z","v":31970,"vw":62.569969},{"c":62.55,"h":62.565,"l":62.525,"n":144,"o":62.555,"t":"2026-10-06T16:30:00Z","v":25055,"vw":62.549749},{"c":62.515,"h":62.56,"l":62.5001,"n":88,"o":62.555,"t":"2026-10-06T16:45:00Z","v":14962,"vw":62.524441},{"c":62.515,"h":62.535,"l":62.5,"n":138,"o":62.504,"t":"2026-10-06T17:00:00Z","v":18450,"vw":62.513393},{"c":62.485,"h":62.52,"l":62.435,"n":235,"o":62.518,"t":"2026-10-06T17:15:00Z","v":24635,"vw":62.487146},{"c":62.5481,"h":62.5481,"l":62.485,"n":350,"o":62.485,"t":"2026-10-06T17:30:00Z","v":34941,"vw":62.521314},{"c":62.5701,"h":62.595,"l":62.53,"n":165,"o":62.545,"t":"2026-10-06T17:45:00Z","v":27578,"vw":62.557521},{"c":62.6168,"h":62.62,"l":62.565,"n":141,"o":62.58,"t":"2026-10-06T18:00:00Z","v":22367,"vw":62.593261},{"c":62.5799,"h":62.6158,"l":62.5799,"n":94,"o":62.591,"t":"2026-10-06T18:15:00Z","v":37090,"vw":62.594245},{"c":62.54,"h":62.58,"l":62.54,"n":74,"o":62.571,"t":"2026-10-06T18:30:00Z","v":15389,"vw":62.567685},{"c":62.5343,"h":62.54,"l":62.515,"n":94,"o":62.5299,"t":"2026-10-06T18:45:00Z","v":13809,"vw":62.529961},{"c":62.545,"h":62.545,"l":62.525,"n":142,"o":62.535,"t":"2026-10-06T19:00:00Z","v":23251,"vw":62.535501},{"c":62.55,"h":62.56,"l":62.53,"n":1541,"o":62.54,"t":"2026-10-06T19:15:00Z","v":304833,"vw":62.544731},{"c":62.47,"h":62.5299,"l":62.47,"n":141,"o":62.525,"t":"2026-10-06T19:30:00Z","v":23559,"vw":62.514607},{"c":62.47,"h":62.5059,"l":62.46,"n":367,"o":62.46,"t":"2026-10-06T19:45:00Z","v":19856,"vw":62.481471},{"c":62.48,"h":62.48,"l":62.48,"n":8,"o":62.48,"t":"2026-10-06T20:00:00Z","v":1124,"vw":62.48},{"c":62.404,"h":62.404,"l":62.404,"n":1,"o":62.404,"t":"2026-10-06T22:15:00Z","v":100,"vw":62.404},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-06T23:15:00Z","v":100,"vw":62.56},{"c":62.14,"h":62.14,"l":62.14,"n":2,"o":62.14,"t":"2026-10-07T11:00:00Z","v":173,"vw":62.14},{"c":61.9,"h":61.9,"l":61.9,"n":3,"o":61.9,"t":"2026-10-07T13:15:00Z","v":1642,"vw":61.9},{"c":61.91,"h":61.925,"l":61.7801,"n":362,"o":61.81,"t":"2026-10-07T13:30:00Z","v":45685,"vw":61.841506},{"c":62.025,"h":62.025,"l":61.9,"n":368,"o":61.9,"t":"2026-10-07T13:45:00Z","v":32017,"vw":61.994738},{"c":62.0899,"h":62.1,"l":62.005,"n":355,"o":62.035,"t":"2026-10-07T14:00:00Z","v":27111,"vw":62.052115},{"c":62.075,"h":62.135,"l":62.075,"n":205,"o":62.0982,"t":"2026-10-07T14:15:00Z","v":42980,"vw":62.096943},{"c":62.12,"h":62.17,"l":62.085,"n":279,"o":62.1,"t":"2026-10-07T14:30:00Z","v":30248,"vw":62.122844},{"c":62.215,"h":62.215,"l":62.1286,"n":205,"o":62.13,"t":"2026-10-07T14:45:00Z","v":97104,"vw":62.187349},{"c":62.225,"h":62.24,"l":62.194,"n":249,"o":62.21,"t":"2026-10-07T15:00:00Z","v":14605,"vw":62.2224},{"c":62.17,"h":62.21,"l":62.125,"n":449,"o":62.21,"t":"2026-10-07T15:15:00Z","v":79250,"vw":62.184769},{"c":62.2,"h":62.2401,"l":62.175,"n":181,"o":62.175,"t":"2026-10-07T15:30:00Z","v":16907,"vw":62.211656},{"c":62.195,"h":62.215,"l":62.165,"n":138,"o":62.215,"t":"2026-10-07T15:45:00Z","v":12269,"vw":62.192282},{"c":62.19,"h":62.235,"l":62.17,"n":314,"o":62.21,"t":"2026-10-07T16:00:00Z","v":31581,"vw":62.213073},{"c":62.2,"h":62.235,"l":62.18,"n":130,"o":62.195,"t":"2026-10-07T16:15:00Z","v":13918,"vw":62.218183},{"c":62.165,"h":62.22,"l":62.155,"n":192,"o":62.2054,"t":"2026-10-07T16:30:00Z","v":17781,"vw":62.183371},{"c":62.2,"h":62.2,"l":62.155,"n":249,"o":62.17,"t":"2026-10-07T16:45:00Z","v":26956,"vw":62.176833},{"c":62.475,"h":62.5,"l":62.19,"n":505,"o":62.19,"t":"2026-10-07T17:00:00Z","v":39487,"vw":62.376248},{"c":62.39,"h":62.47,"l":62.39,"n":157,"o":62.44,"t":"2026-10-07T17:15:00Z","v":11280,"vw":62.42945},{"c":62.395,"h":62.435,"l":62.375,"n":82,"o":62.3759,"t":"2026-10-07T17:30:00Z","v":11195,"vw":62.403504},{"c":62.35,"h":62.45,"l":62.35,"n":213,"o":62.395,"t":"2026-10-07T17:45:00Z","v":22920,"vw":62.406754},{"c":62.39,"h":62.45,"l":62.36,"n":155,"o":62.36,"t":"2026-10-07T18:00:00Z","v":246941,"vw":62.413863},{"c":62.415,"h":62.435,"l":62.38,"n":108,"o":62.4,"t":"2026-10-07T18:15:00Z","v":17270,"vw":62.390424},{"c":62.4623,"h":62.48,"l":62.41,"n":235,"o":62.44,"t":"2026-10-07T18:30:00Z","v":35042,"vw":62.445024},{"c":62.45,"h":62.49,"l":62.445,"n":142,"o":62.465,"t":"2026-10-07T18:45:00Z","v":25389,"vw":62.463647},{"c":62.4066,"h":62.46,"l":62.3837,"n":257,"o":62.44,"t":"2026-10-07T19:00:00Z","v":43735,"vw":62.425152},{"c":62.375,"h":62.41,"l":62.375,"n":108,"o":62.405,"t":"2026-10-07T19:15:00Z","v":12171,"vw":62.391731},{"c":62.37,"h":62.4,"l":62.365,"n":207,"o":62.375,"t":"2026-10-07T19:30:00Z","v":24667,"vw":62.376221},{"c":62.41,"h":62.415,"l":62.345,"n":279,"o":62.37,"t":"2026-10-07T19:45:00Z","v":19698,"vw":62.380608},{"c":62.41,"h":62.41,"l":62.41,"n":10,"o":62.41,"t":"2026-10-07T20:00:00Z","v":3483,"vw":62.41},{"c":63.01,"h":63.01,"l":62.99,"n":2,"o":62.99,"t":"2026-10-07T21:45:00Z","v":200,"vw":63},{"c":63.3221,"h":63.3221,"l":63.3221,"n":1,"o":63.3221,"t":"2026-10-07T22:30:00Z","v":500,"vw":63.3221},{"c":62.11,"h":62.11,"l":62.11,"n":1,"o":62.11,"t":"2026-10-08T09:45:00Z","v":200,"vw":62.11},{"c":62.1728,"h":62.1728,"l":62.1728,"n":1,"o":62.1728,"t":"2026-10-08T12:00:00Z","v":100,"vw":62.1728},{"c":62.2045,"h":62.21,"l":62.162,"n":9,"o":62.2,"t":"2026-10-08T12:15:00Z","v":900,"vw":62.193489},{"c":62.2599,"h":62.26,"l":62.2352,"n":5,"o":62.2352,"t":"2026-10-08T12:30:00Z","v":500,"vw":62.255},{"c":62.252,"h":62.26,"l":62.252,"n":2,"o":62.26,"t":"2026-10-08T12:45:00Z","v":200,"vw":62.256},{"c":62.31,"h":62.31,"l":62.31,"n":1,"o":62.31,"t":"2026-10-08T13:00:00Z","v":100,"vw":62.31},{"c":62.445,"h":62.4554,"l":62.37,"n":308,"o":62.37,"t":"2026-10-08T13:30:00Z","v":44134,"vw":62.433275},{"c":62.5,"h":62.53,"l":62.445,"n":282,"o":62.445,"t":"2026-10-08T13:45:00Z","v":43021,"vw":62.511245},{"c":62.53,"h":62.59,"l":62.49,"n":278,"o":62.51,"t":"2026-10-08T14:00:00Z","v":48233,"vw":62.539831},{"c":62.505,"h":62.535,"l":62.485,"n":176,"o":62.53,"t":"2026-10-08T14:15:00Z","v":38306,"vw":62.515367},{"c":62.47,"h":62.545,"l":62.46,"n":242,"o":62.5,"t":"2026-10-08T14:30:00Z","v":26716,"vw":62.50273},{"c":62.4,"h":62.48,"l":62.4,"n":348,"o":62.475,"t":"2026-10-08T14:45:00Z","v":83439,"vw":62.438327},{"c":62.38,"h":62.43,"l":62.335,"n":340,"o":62.405,"t":"2026-10-08T15:00:00Z","v":60769,"vw":62.380383},{"c":62.43,"h":62.45,"l":62.38,"n":266,"o":62.38,"t":"2026-10-08T15:15:00Z","v":22387,"vw":62.408321},{"c":62.42,"h":62.475,"l":62.38,"n":187,"o":62.43,"t":"2026-10-08T15:30:00Z","v":18056,"vw":62.413047},{"c":62.415,"h":62.445,"l":62.41,"n":135,"o":62.4257,"t":"2026-10-08T15:45:00Z","v":13129,"vw":62.426387},{"c":62.535,"h":62.535,"l":62.41,"n":189,"o":62.41,"t":"2026-10-08T16:00:00Z","v":21002,"vw":62.469145},{"c":62.61,"h":62.73,"l":62.53,"n":586,"o":62.545,"t":"2026-10-08T16:15:00Z","v":136154,"vw":62.613301},{"c":62.655,"h":62.66,"l":62.595,"n":344,"o":62.6136,"t":"2026-10-08T16:30:00Z","v":48065,"vw":62.619377},{"c":62.74,"h":62.75,"l":62.64,"n":247,"o":62.6759,"t":"2026-10-08T16:45:00Z","v":29185,"vw":62.69704},{"c":62.72,"h":62.76,"l":62.655,"n":279,"o":62.75,"t":"2026-10-08T17:00:00Z","v":30412,"vw":62.722985},{"c":62.7559,"h":62.77,"l":62.71,"n":186,"o":62.71,"t":"2026-10-08T17:15:00Z","v":14444,"vw":62.749667},{"c":62.825,"h":62.83,"l":62.72,"n":118,"o":62.754,"t":"2026-10-08T17:30:00Z","v":9195,"vw":62.765446},{"c":62.79,"h":62.82,"l":62.765,"n":237,"o":62.82,"t":"2026-10-08T17:45:00Z","v":24554,"vw":62.784496},{"c":62.745,"h":62.795,"l":62.735,"n":136,"o":62.795,"t":"2026-10-08T18:00:00Z","v":15961,"vw":62.76282},{"c":62.81,"h":62.815,"l":62.765,"n":116,"o":62.78,"t":"2026-10-08T18:15:00Z","v":14885,"vw":62.785544},{"c":62.82,"h":62.8411,"l":62.79,"n":316,"o":62.835,"t":"2026-10-08T18:30:00Z","v":39696,"vw":62.803156},{"c":62.84,"h":62.87,"l":62.8044,"n":321,"o":62.82,"t":"2026-10-08T18:45:00Z","v":132950,"vw":62.848539},{"c":62.865,"h":62.8799,"l":62.83,"n":145,"o":62.83,"t":"2026-10-08T19:00:00Z","v":118392,"vw":62.842964},{"c":62.85,"h":62.87,"l":62.835,"n":204,"o":62.855,"t":"2026-10-08T19:15:00Z","v":308525,"vw":62.85534},{"c":62.85,"h":62.875,"l":62.8342,"n":113,"o":62.84,"t":"2026-10-08T19:30:00Z","v":11657,"vw":62.855639},{"c":62.86,"h":62.87,"l":62.82,"n":431,"o":62.85,"t":"2026-10-08T19:45:00Z","v":249229,"vw":62.850068},{"c":62.1,"h":62.85,"l":62.1,"n":12,"o":62.85,"t":"2026-10-08T20:00:00Z","v":925,"vw":62.711475},{"c":62.79,"h":62.79,"l":62.79,"n":2,"o":62.79,"t":"2026-10-08T21:00:00Z","v":200,"vw":62.79},{"c":62.8867,"h":62.8867,"l":62.8867,"n":1,"o":62.8867,"t":"2026-10-08T21:45:00Z","v":100,"vw":62.8867},{"c":62.7851,"h":62.7851,"l":62.7851,"n":1,"o":62.7851,"t":"2026-10-08T22:15:00Z","v":100,"vw":62.7851},{"c":62.758,"h":62.758,"l":62.758,"n":6,"o":62.758,"t":"2026-10-08T23:15:00Z","v":440,"vw":62.758},{"c":62.8559,"h":62.8559,"l":62.844,"n":8,"o":62.844,"t":"2026-10-09T11:45:00Z","v":1142,"vw":62.84848},{"c":62.8599,"h":62.8599,"l":62.8144,"n":4,"o":62.8559,"t":"2026-10-09T12:00:00Z","v":400,"vw":62.8441},{"c":62.66,"h":62.83,"l":62.655,"n":210,"o":62.72,"t":"2026-10-09T13:30:00Z","v":17560,"vw":62.711463},{"c":62.67,"h":62.7139,"l":62.655,"n":90,"o":62.67,"t":"2026-10-09T13:45:00Z","v":9661,"vw":62.671906},{"c":62.71,"h":62.72,"l":62.67,"n":156,"o":62.69,"t":"2026-10-09T14:00:00Z","v":10084,"vw":62.70649},{"c":62.63,"h":62.6799,"l":62.6101,"n":174,"o":62.655,"t":"2026-10-09T14:15:00Z","v":36927,"vw":62.652591},{"c":62.59,"h":62.65,"l":62.59,"n":229,"o":62.645,"t":"2026-10-09T14:30:00Z","v":34087,"vw":62.613956},{"c":62.63,"h":62.65,"l":62.6,"n":94,"o":62.605,"t":"2026-10-09T14:45:00Z","v":6879,"vw":62.627319},{"c":62.66,"h":62.67,"l":62.61,"n":281,"o":62.63,"t":"2026-10-09T15:00:00Z","v":29069,"vw":62.646166},{"c":62.73,"h":62.75,"l":62.69,"n":222,"o":62.69,"t":"2026-10-09T15:15:00Z","v":15137,"vw":62.722479},{"c":62.73,"h":62.76,"l":62.71,"n":205,"o":62.725,"t":"2026-10-09T15:30:00Z","v":17136,"vw":62.729702},{"c":62.77,"h":62.78,"l":62.71,"n":161,"o":62.73,"t":"2026-10-09T15:45:00Z","v":19700,"vw":62.759252},{"c":62.765,"h":62.7756,"l":62.755,"n":133,"o":62.77,"t":"2026-10-09T16:00:00Z","v":15445,"vw":62.7663},{"c":62.78,"h":62.795,"l":62.75,"n":184,"o":62.77,"t":"2026-10-09T16:15:00Z","v":134724,"vw":62.762857},{"c":62.825,"h":62.825,"l":62.78,"n":115,"o":62.79,"t":"2026-10-09T16:30:00Z","v":11363,"vw":62.801419},{"c":62.845,"h":62.86,"l":62.835,"n":131,"o":62.835,"t":"2026-10-09T16:45:00Z","v":14044,"vw":62.844696},{"c":62.825,"h":62.865,"l":62.8141,"n":169,"o":62.85,"t":"2026-10-09T17:00:00Z","v":16476,"vw":62.83934},{"c":62.8,"h":62.84,"l":62.795,"n":90,"o":62.82,"t":"2026-10-09T17:15:00Z","v":16274,"vw":62.820449},{"c":62.795,"h":62.83,"l":62.79,"n":110,"o":62.83,"t":"2026-10-09T17:30:00Z","v":10783,"vw":62.79995},{"c":62.83,"h":62.84,"l":62.795,"n":121,"o":62.795,"t":"2026-10-09T17:45:00Z","v":12293,"vw":62.820081},{"c":62.836,"h":62.855,"l":62.82,"n":85,"o":62.825,"t":"2026-10-09T18:00:00Z","v":9516,"vw":62.832128},{"c":62.825,"h":62.835,"l":62.805,"n":103,"o":62.82,"t":"2026-10-09T18:15:00Z","v":7986,"vw":62.82038},{"c":62.83,"h":62.835,"l":62.8019,"n":153,"o":62.815,"t":"2026-10-09T18:30:00Z","v":17439,"vw":62.821833},{"c":62.875,"h":62.935,"l":62.805,"n":540,"o":62.84,"t":"2026-10-09T18:45:00Z","v":71198,"vw":62.872532},{"c":62.825,"h":62.875,"l":62.825,"n":127,"o":62.875,"t":"2026-10-09T19:00:00Z","v":13383,"vw":62.856635},{"c":62.83,"h":62.835,"l":62.8,"n":191,"o":62.825,"t":"2026-10-09T19:15:00Z","v":23465,"vw":62.810739},{"c":62.82,"h":62.8355,"l":62.815,"n":219,"o":62.835,"t":"2026-10-09T19:30:00Z","v":27818,"vw":62.825554},{"c":62.86,"h":62.87,"l":62.81,"n":323,"o":62.81,"t":"2026-10-09T19:45:00Z","v":33391,"vw":62.841804},{"c":62.87,"h":62.87,"l":62.87,"n":9,"o":62.87,"t":"2026-10-09T20:00:00Z","v":2199,"vw":62.87},{"c":61.8205,"h":61.8205,"l":61.8205,"n":1,"o":61.8205,"t":"2026-10-09T22:00:00Z","v":500,"vw":61.8205},{"c":62.8358,"h":62.86,"l":62.78,"n":235,"o":62.78,"t":"2026-10-12T13:30:00Z","v":30504,"vw":62.795632},{"c":62.8999,"h":62.8999,"l":62.82,"n":135,"o":62.855,"t":"2026-10-12T13:45:00Z","v":16226,"vw":62.864619},{"c":62.9,"h":62.92,"l":62.88,"n":163,"o":62.9,"t":"2026-10-12T14:00:00Z","v":20058,"vw":62.900326},{"c":62.825,"h":62.89,"l":62.815,"n":163,"o":62.885,"t":"2026-10-12T14:15:00Z","v":8760,"vw":62.869885},{"c":62.87,"h":62.89,"l":62.82,"n":128,"o":62.82,"t":"2026-10-12T14:30:00Z","v":44094,"vw":62.842706},{"c":62.885,"h":62.9,"l":62.865,"n":120,"o":62.875,"t":"2026-10-12T14:45:00Z","v":12184,"vw":62.88072},{"c":62.93,"h":62.9361,"l":62.89,"n":161,"o":62.89,"t":"2026-10-12T15:00:00Z","v":26946,"vw":62.922228},{"c":62.915,"h":62.9511,"l":62.885,"n":110,"o":62.94,"t":"2026-10-12T15:15:00Z","v":9308,"vw":62.91292},{"c":62.9298,"h":62.9298,"l":62.9,"n":73,"o":62.91,"t":"2026-10-12T15:30:00Z","v":5779,"vw":62.914146},{"c":62.905,"h":62.94,"l":62.9001,"n":95,"o":62.92,"t":"2026-10-12T15:45:00Z","v":10836,"vw":62.911724},{"c":62.88,"h":62.91,"l":62.86,"n":76,"o":62.91,"t":"2026-10-12T16:00:00Z","v":5914,"vw":62.879256},{"c":62.92,"h":62.935,"l":62.885,"n":71,"o":62.885,"t":"2026-10-12T16:15:00Z","v":13055,"vw":62.922028},{"c":62.93,"h":62.945,"l":62.895,"n":79,"o":62.905,"t":"2026-10-12T16:30:00Z","v":65830,"vw":62.911496},{"c":62.92,"h":62.9259,"l":62.915,"n":27,"o":62.915,"t":"2026-10-12T16:45:00Z","v":4127,"vw":62.918198},{"c":62.94,"h":62.94,"l":62.91,"n":63,"o":62.92,"t":"2026-10-12T17:00:00Z","v":8757,"vw":62.918912},{"c":62.97,"h":62.9776,"l":62.94,"n":144,"o":62.945,"t":"2026-10-12T17:15:00Z","v":14573,"vw":62.966393},{"c":62.925,"h":62.96,"l":62.925,"n":164,"o":62.96,"t":"2026-10-12T17:30:00Z","v":23285,"vw":62.946259},{"c":62.96,"h":62.96,"l":62.93,"n":94,"o":62.93,"t":"2026-10-12T17:45:00Z","v":5782,"vw":62.944667},{"c":62.9241,"h":62.96,"l":62.905,"n":102,"o":62.955,"t":"2026-10-12T18:00:00Z","v":20967,"vw":62.928447},{"c":62.93,"h":62.94,"l":62.8943,"n":78,"o":62.925,"t":"2026-10-12T18:15:00Z","v":10110,"vw":62.914147},{"c":62.917,"h":62.9363,"l":62.9134,"n":60,"o":62.9363,"t":"2026-10-12T18:30:00Z","v":10336,"vw":62.917161},{"c":62.905,"h":62.93,"l":62.895,"n":296,"o":62.92,"t":"2026-10-12T18:45:00Z","v":62826,"vw":62.917517},{"c":62.9159,"h":62.93,"l":62.9,"n":162,"o":62.9099,"t":"2026-10-12T19:00:00Z","v":16509,"vw":62.916976},{"c":62.9201,"h":62.925,"l":62.91,"n":82,"o":62.915,"t":"2026-10-12T19:15:00Z","v":25800,"vw":62.918657},{"c":62.9359,"h":62.946,"l":62.9225,"n":88,"o":62.925,"t":"2026-10-12T19:30:00Z","v":6405,"vw":62.934243},{"c":62.97,"h":62.97,"l":62.945,"n":131,"o":62.945,"t":"2026-10-12T19:45:00Z","v":11124,"vw":62.953694},{"c":62.96,"h":62.96,"l":62.96,"n":11,"o":62.96,"t":"2026-10-12T20:00:00Z","v":272,"vw":62.96},{"c":63.22,"h":63.22,"l":63.22,"n":2,"o":63.22,"t":"2026-10-13T13:00:00Z","v":474,"vw":63.22},{"c":63.18,"h":63.18,"l":63.18,"n":3,"o":63.18,"t":"2026-10-13T13:15:00Z","v":2847,"vw":63.18},{"c":63.22,"h":63.27,"l":63.21,"n":559,"o":63.27,"t":"2026-10-13T13:30:00Z","v":91649,"vw":63.247559},{"c":63.07,"h":63.245,"l":63.07,"n":265,"o":63.24,"t":"2026-10-13T13:45:00Z","v":19824,"vw":63.119525},{"c":63.09,"h":63.13,"l":63.015,"n":341,"o":63.06,"t":"2026-10-13T14:00:00Z","v":87669,"vw":63.101832},{"c":63.11,"h":63.1256,"l":63.08,"n":188,"o":63.0801,"t":"2026-10-13T14:15:00Z","v":76792,"vw":63.107606},{"c":63.12,"h":63.145,"l":63.105,"n":105,"o":63.11,"t":"2026-10-13T14:30:00Z","v":11886,"vw":63.132925},{"c":63.1,"h":63.125,"l":63.0947,"n":135,"o":63.12,"t":"2026-10-13T14:45:00Z","v":23695,"vw":63.111189},{"c":63.09,"h":63.1,"l":63.07,"n":88,"o":63.1,"t":"2026-10-13T15:00:00Z","v":7127,"vw":63.081474},{"c":63.1,"h":63.125,"l":63.08,"n":202,"o":63.08,"t":"2026-10-13T15:15:00Z","v":21482,"vw":63.099465},{"c":63.035,"h":63.115,"l":63.0243,"n":268,"o":63.105,"t":"2026-10-13T15:30:00Z","v":30953,"vw":63.091099},{"c":63.075,"h":63.08,"l":63.03,"n":173,"o":63.03,"t":"2026-10-13T15:45:00Z","v":27977,"vw":63.060259},{"c":63.06,"h":63.09,"l":63.035,"n":166,"o":63.075,"t":"2026-10-13T16:00:00Z","v":36790,"vw":63.07157},{"c":63.025,"h":63.07,"l":63.025,"n":75,"o":63.065,"t":"2026-10-13T16:15:00Z","v":13118,"vw":63.044358},{"c":63.025,"h":63.045,"l":63.01,"n":106,"o":63.045,"t":"2026-10-13T16:30:00Z","v":17991,"vw":63.025933},{"c":63.02,"h":63.06,"l":63.02,"n":87,"o":63.04,"t":"2026-10-13T16:45:00Z","v":14983,"vw":63.046894},{"c":63.05,"h":63.05,"l":63,"n":50,"o":63.005,"t":"2026-10-13T17:00:00Z","v":6154,"vw":63.02564},{"c":63.09,"h":63.095,"l":63.07,"n":95,"o":63.07,"t":"2026-10-13T17:15:00Z","v":16105,"vw":63.077324},{"c":63.105,"h":63.11,"l":63.0846,"n":73,"o":63.0915,"t":"2026-10-13T17:30:00Z","v":7801,"vw":63.098266},{"c":63.095,"h":63.105,"l":63.075,"n":158,"o":63.0999,"t":"2026-10-13T17:45:00Z","v":16302,"vw":63.093397},{"c":63.105,"h":63.17,"l":63.085,"n":173,"o":63.085,"t":"2026-10-13T18:00:00Z","v":21079,"vw":63.110177},{"c":63.115,"h":63.13,"l":63.09,"n":307,"o":63.1,"t":"2026-10-13T18:15:00Z","v":31639,"vw":63.102833},{"c":63.075,"h":63.1359,"l":63.065,"n":121,"o":63.13,"t":"2026-10-13T18:30:00Z","v":28583,"vw":63.088061},{"c":63.115,"h":63.12,"l":63.0701,"n":142,"o":63.075,"t":"2026-10-13T18:45:00Z","v":26032,"vw":63.103938},{"c":63.155,"h":63.165,"l":63.125,"n":338,"o":63.135,"t":"2026-10-13T19:00:00Z","v":73586,"vw":63.149361},{"c":63.13,"h":63.16,"l":63.12,"n":216,"o":63.155,"t":"2026-10-13T19:15:00Z","v":33709,"vw":63.135324},{"c":63.1119,"h":63.145,"l":63.105,"n":178,"o":63.135,"t":"2026-10-13T19:30:00Z","v":33669,"vw":63.122493},{"c":63.07,"h":63.12,"l":63.07,"n":785,"o":63.11,"t":"2026-10-13T19:45:00Z","v":128037,"vw":63.091258},{"c":63.08,"h":63.08,"l":63.08,"n":8,"o":63.08,"t":"2026-10-13T20:00:00Z","v":46782,"vw":63.08},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-13T20:15:00Z","v":158,"vw":63.5},{"c":63.06,"h":63.3857,"l":63.06,"n":2,"o":63.3857,"t":"2026-10-13T20:30:00Z","v":200,"vw":63.22285},{"c":63.3347,"h":63.3347,"l":63.3347,"n":1,"o":63.3347,"t":"2026-10-13T20:45:00Z","v":100,"vw":63.3347},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-13T21:00:00Z","v":200,"vw":63.4},{"c":62.4678,"h":62.62,"l":62.4678,"n":28,"o":62.61,"t":"2026-10-14T13:15:00Z","v":5219,"vw":62.613846},{"c":62.765,"h":62.79,"l":62.62,"n":653,"o":62.69,"t":"2026-10-14T13:30:00Z","v":45453,"vw":62.704171},{"c":62.75,"h":62.8,"l":62.725,"n":315,"o":62.775,"t":"2026-10-14T13:45:00Z","v":27116,"vw":62.760637},{"c":62.915,"h":62.92,"l":62.745,"n":318,"o":62.75,"t":"2026-10-14T14:00:00Z","v":21213,"vw":62.831992},{"c":62.955,"h":62.97,"l":62.875,"n":295,"o":62.895,"t":"2026-10-14T14:15:00Z","v":64073,"vw":62.896549},{"c":63.05,"h":63.05,"l":62.925,"n":430,"o":62.95,"t":"2026-10-14T14:30:00Z","v":32558,"vw":62.978365},{"c":62.975,"h":63.06,"l":62.955,"n":151,"o":63.05,"t":"2026-10-14T14:45:00Z","v":23792,"vw":63.027074},{"c":62.94,"h":62.97,"l":62.865,"n":382,"o":62.97,"t":"2026-10-14T15:00:00Z","v":42698,"vw":62.915334},{"c":63.02,"h":63.06,"l":62.96,"n":301,"o":62.96,"t":"2026-10-14T15:15:00Z","v":35630,"vw":63.017445},{"c":63.12,"h":63.135,"l":63.0201,"n":267,"o":63.03,"t":"2026-10-14T15:30:00Z","v":34187,"vw":63.061344},{"c":63.01,"h":63.13,"l":63.01,"n":238,"o":63.13,"t":"2026-10-14T15:45:00Z","v":31029,"vw":63.050624},{"c":63.03,"h":63.05,"l":63,"n":210,"o":63.025,"t":"2026-10-14T16:00:00Z","v":19124,"vw":63.025652},{"c":63.11,"h":63.1153,"l":63.015,"n":224,"o":63.04,"t":"2026-10-14T16:15:00Z","v":26527,"vw":63.083273},{"c":63.1,"h":63.1078,"l":63.035,"n":226,"o":63.09,"t":"2026-10-14T16:30:00Z","v":14227,"vw":63.08666},{"c":63.12,"h":63.12,"l":63.07,"n":170,"o":63.095,"t":"2026-10-14T16:45:00Z","v":11713,"vw":63.097964},{"c":63.15,"h":63.155,"l":63.095,"n":170,"o":63.12,"t":"2026-10-14T17:00:00Z","v":16108,"vw":63.128317},{"c":63.31,"h":63.32,"l":63.15,"n":180,"o":63.15,"t":"2026-10-14T17:15:00Z","v":22961,"vw":63.230744},{"c":63.28,"h":63.325,"l":63.28,"n":248,"o":63.32,"t":"2026-10-14T17:30:00Z","v":15127,"vw":63.304995},{"c":63.265,"h":63.28,"l":63.22,"n":169,"o":63.28,"t":"2026-10-14T17:45:00Z","v":7332,"vw":63.253189},{"c":63.37,"h":63.37,"l":63.27,"n":373,"o":63.275,"t":"2026-10-14T18:00:00Z","v":37008,"vw":63.312844},{"c":63.415,"h":63.47,"l":63.38,"n":484,"o":63.38,"t":"2026-10-14T18:15:00Z","v":37836,"vw":63.414155},{"c":63.38,"h":63.435,"l":63.37,"n":721,"o":63.4142,"t":"2026-10-14T18:30:00Z","v":63236,"vw":63.401078},{"c":63.35,"h":63.39,"l":63.35,"n":229,"o":63.385,"t":"2026-10-14T18:45:00Z","v":33804,"vw":63.380248},{"c":63.385,"h":63.43,"l":63.3519,"n":321,"o":63.37,"t":"2026-10-14T19:00:00Z","v":72307,"vw":63.397094},{"c":63.36,"h":63.405,"l":63.36,"n":240,"o":63.38,"t":"2026-10-14T19:15:00Z","v":49232,"vw":63.391266},{"c":63.3601,"h":63.3701,"l":63.31,"n":284,"o":63.35,"t":"2026-10-14T19:30:00Z","v":32621,"vw":63.33976},{"c":63.37,"h":63.4,"l":63.345,"n":538,"o":63.375,"t":"2026-10-14T19:45:00Z","v":73878,"vw":63.379774},{"c":63.38,"h":63.38,"l":63.38,"n":5,"o":63.38,"t":"2026-10-14T20:00:00Z","v":1781,"vw":63.38},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T12:30:00Z","v":200,"vw":64},{"c":64.28,"h":64.3993,"l":64.2443,"n":740,"o":64.38,"t":"2026-10-15T13:30:00Z","v":60214,"vw":64.326482},{"c":64.36,"h":64.39,"l":64.275,"n":523,"o":64.28,"t":"2026-10-15T13:45:00Z","v":72655,"vw":64.337174},{"c":64.285,"h":64.38,"l":64.2802,"n":745,"o":64.365,"t":"2026-10-15T14:00:00Z","v":66393,"vw":64.313365},{"c":64.3353,"h":64.3386,"l":64.2901,"n":371,"o":64.2909,"t":"2026-10-15T14:15:00Z","v":55115,"vw":64.316618},{"c":64.376,"h":64.4601,"l":64.335,"n":712,"o":64.335,"t":"2026-10-15T14:30:00Z","v":25361,"vw":64.405231},{"c":64.28,"h":64.405,"l":64.2756,"n":285,"o":64.32,"t":"2026-10-15T14:45:00Z","v":38192,"vw":64.373327},{"c":64.17,"h":64.27,"l":64.155,"n":952,"o":64.26,"t":"2026-10-15T15:00:00Z","v":149765,"vw":64.203205},{"c":64.125,"h":64.215,"l":64.115,"n":339,"o":64.2099,"t":"2026-10-15T15:15:00Z","v":69205,"vw":64.202822},{"c":64.13,"h":64.185,"l":64.11,"n":127,"o":64.11,"t":"2026-10-15T15:30:00Z","v":13709,"vw":64.154976},{"c":64.13,"h":64.19,"l":64.11,"n":303,"o":64.15,"t":"2026-10-15T15:45:00Z","v":33850,"vw":64.152253},{"c":64.14,"h":64.165,"l":64.115,"n":176,"o":64.15,"t":"2026-10-15T16:00:00Z","v":21397,"vw":64.137016},{"c":64.18,"h":64.185,"l":64.14,"n":188,"o":64.14,"t":"2026-10-15T16:15:00Z","v":24172,"vw":64.162584},{"c":64.17,"h":64.185,"l":64.11,"n":263,"o":64.145,"t":"2026-10-15T16:30:00Z","v":20018,"vw":64.149106},{"c":64.175,"h":64.205,"l":64.155,"n":111,"o":64.16,"t":"2026-10-15T16:45:00Z","v":16693,"vw":64.164685},{"c":64.2,"h":64.205,"l":64.165,"n":108,"o":64.17,"t":"2026-10-15T17:00:00Z","v":44643,"vw":64.175958},{"c":64.195,"h":64.215,"l":64.17,"n":108,"o":64.1901,"t":"2026-10-15T17:15:00Z","v":11878,"vw":64.194202},{"c":64.205,"h":64.215,"l":64.19,"n":94,"o":64.19,"t":"2026-10-15T17:30:00Z","v":14641,"vw":64.205007},{"c":64.16,"h":64.22,"l":64.16,"n":193,"o":64.21,"t":"2026-10-15T17:45:00Z","v":170014,"vw":64.199381},{"c":64.1841,"h":64.2162,"l":64.162,"n":344,"o":64.18,"t":"2026-10-15T18:00:00Z","v":43995,"vw":64.194742},{"c":64.25,"h":64.255,"l":64.185,"n":115,"o":64.185,"t":"2026-10-15T18:15:00Z","v":12384,"vw":64.225227},{"c":64.215,"h":64.26,"l":64.185,"n":154,"o":64.255,"t":"2026-10-15T18:30:00Z","v":21780,"vw":64.222285},{"c":64.17,"h":64.245,"l":64.165,"n":189,"o":64.215,"t":"2026-10-15T18:45:00Z","v":23833,"vw":64.205219},{"c":64.19,"h":64.2,"l":64.18,"n":215,"o":64.185,"t":"2026-10-15T19:00:00Z","v":21941,"vw":64.191531},{"c":64.125,"h":64.2,"l":64.125,"n":200,"o":64.195,"t":"2026-10-15T19:15:00Z","v":27758,"vw":64.154207},{"c":64.155,"h":64.155,"l":64.1,"n":431,"o":64.12,"t":"2026-10-15T19:30:00Z","v":64162,"vw":64.135712},{"c":64.19,"h":64.19,"l":64.13,"n":404,"o":64.155,"t":"2026-10-15T19:45:00Z","v":54147,"vw":64.151047},{"c":64.18,"h":64.18,"l":64.18,"n":11,"o":64.18,"t":"2026-10-15T20:00:00Z","v":940,"vw":64.18},{"c":64.09,"h":64.1299,"l":63.94,"n":374,"o":63.94,"t":"2026-10-16T13:30:00Z","v":34069,"vw":64.048261},{"c":64.235,"h":64.235,"l":64.045,"n":219,"o":64.08,"t":"2026-10-16T13:45:00Z","v":13041,"vw":64.118782},{"c":64.28,"h":64.31,"l":64.23,"n":308,"o":64.265,"t":"2026-10-16T14:00:00Z","v":18166,"vw":64.28167},{"c":64.255,"h":64.3,"l":64.205,"n":243,"o":64.28,"t":"2026-10-16T14:15:00Z","v":24221,"vw":64.230664},{"c":64.195,"h":64.24,"l":64.17,"n":201,"o":64.24,"t":"2026-10-16T14:30:00Z","v":19124,"vw":64.203383},{"c":64.18,"h":64.21,"l":64.135,"n":309,"o":64.17,"t":"2026-10-16T14:45:00Z","v":50781,"vw":64.193168},{"c":64.32,"h":64.365,"l":64.19,"n":324,"o":64.19,"t":"2026-10-16T15:00:00Z","v":28311,"vw":64.287326},{"c":64.295,"h":64.34,"l":64.28,"n":320,"o":64.31,"t":"2026-10-16T15:15:00Z","v":39157,"vw":64.306167},{"c":64.28,"h":64.32,"l":64.26,"n":274,"o":64.285,"t":"2026-10-16T15:30:00Z","v":63938,"vw":64.295168},{"c":64.17,"h":64.265,"l":64.145,"n":272,"o":64.26,"t":"2026-10-16T15:45:00Z","v":35741,"vw":64.195013},{"c":64.06,"h":64.195,"l":64.025,"n":637,"o":64.195,"t":"2026-10-16T16:00:00Z","v":76477,"vw":64.067734},{"c":63.92,"h":64.06,"l":63.9101,"n":357,"o":64.06,"t":"2026-10-16T16:15:00Z","v":31522,"vw":63.955353},{"c":63.995,"h":63.995,"l":63.91,"n":305,"o":63.93,"t":"2026-10-16T16:30:00Z","v":36082,"vw":63.948761},{"c":63.98,"h":63.995,"l":63.92,"n":338,"o":63.995,"t":"2026-10-16T16:45:00Z","v":36191,"vw":63.957608},{"c":64.0441,"h":64.085,"l":63.96,"n":283,"o":63.98,"t":"2026-10-16T17:00:00Z","v":23951,"vw":64.022894},{"c":64.045,"h":64.075,"l":64.014,"n":244,"o":64.05,"t":"2026-10-16T17:15:00Z","v":92244,"vw":64.057141},{"c":64.06,"h":64.1146,"l":64.025,"n":251,"o":64.05,"t":"2026-10-16T17:30:00Z","v":24755,"vw":64.052698},{"c":64.035,"h":64.055,"l":64.03,"n":211,"o":64.05,"t":"2026-10-16T17:45:00Z","v":24312,"vw":64.047599},{"c":63.99,"h":64.055,"l":63.985,"n":137,"o":64.04,"t":"2026-10-16T18:00:00Z","v":22539,"vw":64.027557},{"c":64.02,"h":64.04,"l":63.99,"n":85,"o":63.995,"t":"2026-10-16T18:15:00Z","v":13365,"vw":64.020947},{"c":63.995,"h":64.01,"l":63.9523,"n":99,"o":64.01,"t":"2026-10-16T18:30:00Z","v":10378,"vw":63.986494},{"c":64.04,"h":64.07,"l":64,"n":169,"o":64,"t":"2026-10-16T18:45:00Z","v":14137,"vw":64.039516},{"c":64.13,"h":64.15,"l":64.07,"n":150,"o":64.074,"t":"2026-10-16T19:00:00Z","v":9916,"vw":64.117724},{"c":64.135,"h":64.15,"l":64.115,"n":160,"o":64.15,"t":"2026-10-16T19:15:00Z","v":15062,"vw":64.131845},{"c":64.125,"h":64.1599,"l":64.1201,"n":97,"o":64.145,"t":"2026-10-16T19:30:00Z","v":10356,"vw":64.131562},{"c":64.11,"h":64.14,"l":64.07,"n":331,"o":64.115,"t":"2026-10-16T19:45:00Z","v":29359,"vw":64.090402},{"c":64.12,"h":64.12,"l":64.12,"n":6,"o":64.12,"t":"2026-10-16T20:00:00Z","v":243,"vw":64.12},{"c":64.01,"h":64.01,"l":64,"n":3,"o":64,"t":"2026-10-16T21:00:00Z","v":304,"vw":64.006063},{"c":64.01,"h":64.01,"l":64.01,"n":2,"o":64.01,"t":"2026-10-19T13:15:00Z","v":717,"vw":64.01},{"c":63.99,"h":64.07,"l":63.98,"n":268,"o":64.02,"t":"2026-10-19T13:30:00Z","v":21653,"vw":64.023136},{"c":64.06,"h":64.06,"l":63.965,"n":190,"o":63.995,"t":"2026-10-19T13:45:00Z","v":12827,"vw":64.009257},{"c":63.975,"h":64.06,"l":63.97,"n":295,"o":64.06,"t":"2026-10-19T14:00:00Z","v":18687,"vw":64.01764},{"c":63.91,"h":63.9999,"l":63.91,"n":286,"o":63.98,"t":"2026-10-19T14:15:00Z","v":43273,"vw":63.975392},{"c":63.84,"h":63.92,"l":63.835,"n":258,"o":63.905,"t":"2026-10-19T14:30:00Z","v":21226,"vw":63.862024},{"c":63.8143,"h":63.855,"l":63.8143,"n":177,"o":63.815,"t":"2026-10-19T14:45:00Z","v":22493,"vw":63.832817},{"c":63.8338,"h":63.84,"l":63.8,"n":115,"o":63.82,"t":"2026-10-19T15:00:00Z","v":8802,"vw":63.819997},{"c":63.835,"h":63.8378,"l":63.7901,"n":118,"o":63.8378,"t":"2026-10-19T15:15:00Z","v":6659,"vw":63.813116},{"c":63.76,"h":63.83,"l":63.76,"n":78,"o":63.83,"t":"2026-10-19T15:30:00Z","v":4143,"vw":63.781906},{"c":63.765,"h":63.8,"l":63.76,"n":152,"o":63.77,"t":"2026-10-19T15:45:00Z","v":15465,"vw":63.767273},{"c":63.74,"h":63.79,"l":63.74,"n":132,"o":63.76,"t":"2026-10-19T16:00:00Z","v":11065,"vw":63.753947},{"c":63.725,"h":63.74,"l":63.69,"n":241,"o":63.715,"t":"2026-10-19T16:15:00Z","v":16732,"vw":63.717158},{"c":63.703,"h":63.715,"l":63.675,"n":237,"o":63.715,"t":"2026-10-19T16:30:00Z","v":26514,"vw":63.696719},{"c":63.69,"h":63.7,"l":63.67,"n":79,"o":63.7,"t":"2026-10-19T16:45:00Z","v":6743,"vw":63.686792},{"c":63.635,"h":63.68,"l":63.635,"n":124,"o":63.67,"t":"2026-10-19T17:00:00Z","v":12027,"vw":63.665657},{"c":63.685,"h":63.695,"l":63.6435,"n":120,"o":63.66,"t":"2026-10-19T17:15:00Z","v":15139,"vw":63.671501},{"c":63.6899,"h":63.69,"l":63.66,"n":161,"o":63.69,"t":"2026-10-19T17:30:00Z","v":11300,"vw":63.675863},{"c":63.685,"h":63.7158,"l":63.68,"n":171,"o":63.68,"t":"2026-10-19T17:45:00Z","v":14815,"vw":63.688299},{"c":63.705,"h":63.72,"l":63.675,"n":256,"o":63.6841,"t":"2026-10-19T18:00:00Z","v":34563,"vw":63.68409},{"c":63.74,"h":63.74,"l":63.685,"n":114,"o":63.71,"t":"2026-10-19T18:15:00Z","v":8856,"vw":63.718115},{"c":63.764,"h":63.77,"l":63.73,"n":92,"o":63.74,"t":"2026-10-19T18:30:00Z","v":11259,"vw":63.76041},{"c":63.74,"h":63.77,"l":63.74,"n":109,"o":63.765,"t":"2026-10-19T18:45:00Z","v":17001,"vw":63.761873},{"c":63.685,"h":63.74,"l":63.675,"n":110,"o":63.74,"t":"2026-10-19T19:00:00Z","v":11589,"vw":63.705463},{"c":63.64,"h":63.69,"l":63.635,"n":157,"o":63.6855,"t":"2026-10-19T19:15:00Z","v":14557,"vw":63.665536},{"c":63.62,"h":63.65,"l":63.61,"n":155,"o":63.65,"t":"2026-10-19T19:30:00Z","v":13237,"vw":63.626548},{"c":63.69,"h":63.7,"l":63.625,"n":294,"o":63.625,"t":"2026-10-19T19:45:00Z","v":18574,"vw":63.663348},{"c":63.71,"h":63.71,"l":63.71,"n":9,"o":63.71,"t":"2026-10-19T20:00:00Z","v":1844,"vw":63.71},{"c":63.8,"h":63.8,"l":63.8,"n":3,"o":63.8,"t":"2026-10-20T11:45:00Z","v":150,"vw":63.8},{"c":64.12,"h":64.15,"l":64.01,"n":429,"o":64.03,"t":"2026-10-20T13:30:00Z","v":56446,"vw":64.069579},{"c":64.11,"h":64.125,"l":64.045,"n":374,"o":64.12,"t":"2026-10-20T13:45:00Z","v":42189,"vw":64.094014},{"c":64.13,"h":64.14,"l":64.0402,"n":548,"o":64.11,"t":"2026-10-20T14:00:00Z","v":72757,"vw":64.081983},{"c":64.315,"h":64.315,"l":64.12,"n":331,"o":64.125,"t":"2026-10-20T14:15:00Z","v":56266,"vw":64.186338},{"c":64.245,"h":64.34,"l":64.22,"n":408,"o":64.325,"t":"2026-10-20T14:30:00Z","v":56316,"vw":64.267091},{"c":64.21,"h":64.24,"l":64.18,"n":177,"o":64.24,"t":"2026-10-20T14:45:00Z","v":15709,"vw":64.194378},{"c":64.13,"h":64.22,"l":64.13,"n":286,"o":64.195,"t":"2026-10-20T15:00:00Z","v":27327,"vw":64.182758},{"c":64.1208,"h":64.18,"l":64.12,"n":288,"o":64.13,"t":"2026-10-20T15:15:00Z","v":42521,"vw":64.146122},{"c":64.105,"h":64.125,"l":64.095,"n":165,"o":64.12,"t":"2026-10-20T15:30:00Z","v":16575,"vw":64.11137},{"c":64.03,"h":64.1,"l":64.0119,"n":215,"o":64.1,"t":"2026-10-20T15:45:00Z","v":30109,"vw":64.06673},{"c":63.97,"h":64.02,"l":63.97,"n":139,"o":64.01,"t":"2026-10-20T16:00:00Z","v":12281,"vw":63.995928},{"c":63.945,"h":64.005,"l":63.945,"n":162,"o":63.98,"t":"2026-10-20T16:15:00Z","v":24963,"vw":63.982166},{"c":63.98,"h":64,"l":63.955,"n":166,"o":63.96,"t":"2026-10-20T16:30:00Z","v":18517,"vw":63.979529},{"c":63.95,"h":63.975,"l":63.944,"n":164,"o":63.96,"t":"2026-10-20T16:45:00Z","v":54758,"vw":63.948518},{"c":63.955,"h":63.96,"l":63.9244,"n":202,"o":63.94,"t":"2026-10-20T17:00:00Z","v":45353,"vw":63.941248},{"c":64.02,"h":64.02,"l":63.9542,"n":120,"o":63.955,"t":"2026-10-20T17:15:00Z","v":7355,"vw":63.98932},{"c":64.07,"h":64.075,"l":64.03,"n":192,"o":64.03,"t":"2026-10-20T17:30:00Z","v":24430,"vw":64.061302},{"c":64.04,"h":64.08,"l":64.035,"n":197,"o":64.075,"t":"2026-10-20T17:45:00Z","v":13690,"vw":64.058259},{"c":64.065,"h":64.07,"l":64.045,"n":144,"o":64.045,"t":"2026-10-20T18:00:00Z","v":15044,"vw":64.057795},{"c":64.05,"h":64.06,"l":64.04,"n":78,"o":64.06,"t":"2026-10-20T18:15:00Z","v":8322,"vw":64.051706},{"c":64.09,"h":64.09,"l":64.06,"n":176,"o":64.06,"t":"2026-10-20T18:30:00Z","v":31295,"vw":64.073781},{"c":64.105,"h":64.11,"l":64.075,"n":159,"o":64.09,"t":"2026-10-20T18:45:00Z","v":32582,"vw":64.091972},{"c":64.11,"h":64.1199,"l":64.089,"n":243,"o":64.105,"t":"2026-10-20T19:00:00Z","v":40277,"vw":64.108924},{"c":64.14,"h":64.155,"l":64.12,"n":147,"o":64.12,"t":"2026-10-20T19:15:00Z","v":22139,"vw":64.134738},{"c":64.14,"h":64.15,"l":64.12,"n":208,"o":64.13,"t":"2026-10-20T19:30:00Z","v":31090,"vw":64.135192},{"c":64.14,"h":64.1501,"l":64.125,"n":359,"o":64.14,"t":"2026-10-20T19:45:00Z","v":53346,"vw":64.139759},{"c":64.14,"h":64.14,"l":64.14,"n":7,"o":64.14,"t":"2026-10-20T20:00:00Z","v":1416,"vw":64.14},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-21T11:15:00Z","v":100,"vw":64.14},{"c":64.36,"h":64.36,"l":64.25,"n":239,"o":64.27,"t":"2026-10-21T13:30:00Z","v":20732,"vw":64.312341},{"c":64.33,"h":64.35,"l":64.32,"n":112,"o":64.345,"t":"2026-10-21T13:45:00Z","v":8984,"vw":64.335857},{"c":64.245,"h":64.2944,"l":64.17,"n":250,"o":64.29,"t":"2026-10-21T14:00:00Z","v":19746,"vw":64.22344},{"c":64.205,"h":64.255,"l":64.16,"n":243,"o":64.255,"t":"2026-10-21T14:15:00Z","v":34102,"vw":64.191141},{"c":64.22,"h":64.24,"l":64.175,"n":201,"o":64.225,"t":"2026-10-21T14:30:00Z","v":23216,"vw":64.209699},{"c":64.125,"h":64.215,"l":64.125,"n":125,"o":64.215,"t":"2026-10-21T14:45:00Z","v":14826,"vw":64.168752},{"c":64.105,"h":64.125,"l":64.08,"n":222,"o":64.1181,"t":"2026-10-21T15:00:00Z","v":33646,"vw":64.106681},{"c":64.205,"h":64.205,"l":64.085,"n":169,"o":64.11,"t":"2026-10-21T15:15:00Z","v":26955,"vw":64.105335},{"c":64.14,"h":64.215,"l":64.14,"n":136,"o":64.2,"t":"2026-10-21T15:30:00Z","v":18861,"vw":64.16918},{"c":64.19,"h":64.2,"l":64.155,"n":32,"o":64.1579,"t":"2026-10-21T15:45:00Z","v":4690,"vw":64.1709},{"c":64.18,"h":64.195,"l":64.155,"n":198,"o":64.18,"t":"2026-10-21T16:00:00Z","v":28504,"vw":64.174729},{"c":64.22,"h":64.225,"l":64.175,"n":63,"o":64.19,"t":"2026-10-21T16:15:00Z","v":11632,"vw":64.199141},{"c":64.24,"h":64.275,"l":64.19,"n":157,"o":64.2101,"t":"2026-10-21T16:30:00Z","v":22536,"vw":64.212581},{"c":64.2424,"h":64.25,"l":64.21,"n":115,"o":64.24,"t":"2026-10-21T16:45:00Z","v":27022,"vw":64.219729},{"c":64.25,"h":64.265,"l":64.195,"n":200,"o":64.255,"t":"2026-10-21T17:00:00Z","v":258415,"vw":64.257669},{"c":64.231,"h":64.26,"l":64.231,"n":81,"o":64.255,"t":"2026-10-21T17:15:00Z","v":13026,"vw":64.251731},{"c":64.23,"h":64.265,"l":64.23,"n":171,"o":64.24,"t":"2026-10-21T17:30:00Z","v":17948,"vw":64.247489},{"c":64.215,"h":64.235,"l":64.215,"n":98,"o":64.23,"t":"2026-10-21T17:45:00Z","v":7519,"vw":64.220409},{"c":64.22,"h":64.245,"l":64.215,"n":71,"o":64.245,"t":"2026-10-21T18:00:00Z","v":15163,"vw":64.224847},{"c":64.225,"h":64.245,"l":64.22,"n":74,"o":64.225,"t":"2026-10-21T18:15:00Z","v":9162,"vw":64.228455},{"c":64.205,"h":64.235,"l":64.205,"n":153,"o":64.225,"t":"2026-10-21T18:30:00Z","v":30381,"vw":64.217538},{"c":63.99,"h":64.205,"l":63.965,"n":335,"o":64.205,"t":"2026-10-21T18:45:00Z","v":49794,"vw":64.075583},{"c":63.985,"h":64.01,"l":63.905,"n":439,"o":63.98,"t":"2026-10-21T19:00:00Z","v":70155,"vw":63.952692},{"c":64.13,"h":64.14,"l":63.9803,"n":203,"o":63.985,"t":"2026-10-21T19:15:00Z","v":34662,"vw":64.048744},{"c":64.14,"h":64.185,"l":64.115,"n":170,"o":64.155,"t":"2026-10-21T19:30:00Z","v":19254,"vw":64.154875},{"c":64.22,"h":64.225,"l":64.14,"n":390,"o":64.15,"t":"2026-10-21T19:45:00Z","v":55578,"vw":64.167476},{"c":64.21,"h":64.21,"l":64.21,"n":9,"o":64.21,"t":"2026-10-21T20:00:00Z","v":410,"vw":64.21},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-21T21:15:00Z","v":111,"vw":64},{"c":63.34,"h":63.34,"l":62.94,"n":10,"o":63.34,"t":"2026-10-21T22:30:00Z","v":960,"vw":63.194945},{"c":64.69,"h":64.7399,"l":64.59,"n":332,"o":64.66,"t":"2026-10-22T13:30:00Z","v":27967,"vw":64.657927},{"c":64.7799,"h":64.8612,"l":64.71,"n":167,"o":64.71,"t":"2026-10-22T13:45:00Z","v":9947,"vw":64.781008},{"c":64.795,"h":64.8,"l":64.755,"n":298,"o":64.765,"t":"2026-10-22T14:00:00Z","v":27225,"vw":64.785866},{"c":64.845,"h":64.85,"l":64.78,"n":177,"o":64.8,"t":"2026-10-22T14:15:00Z","v":22200,"vw":64.828879},{"c":64.87,"h":64.915,"l":64.83,"n":415,"o":64.87,"t":"2026-10-22T14:30:00Z","v":42602,"vw":64.871719},{"c":64.87,"h":64.935,"l":64.87,"n":232,"o":64.87,"t":"2026-10-22T14:45:00Z","v":20943,"vw":64.899456},{"c":64.9399,"h":64.94,"l":64.89,"n":224,"o":64.895,"t":"2026-10-22T15:00:00Z","v":19482,"vw":64.923943},{"c":64.8879,"h":64.935,"l":64.875,"n":174,"o":64.93,"t":"2026-10-22T15:15:00Z","v":14488,"vw":64.90652},{"c":64.99,"h":65.0057,"l":64.91,"n":364,"o":64.91,"t":"2026-10-22T15:30:00Z","v":32847,"vw":64.960661},{"c":64.99,"h":65.02,"l":64.95,"n":229,"o":64.98,"t":"2026-10-22T15:45:00Z","v":19790,"vw":64.993582},{"c":65.01,"h":65.01,"l":64.945,"n":210,"o":64.995,"t":"2026-10-22T16:00:00Z","v":31434,"vw":64.979272},{"c":64.995,"h":65.03,"l":64.99,"n":290,"o":65.01,"t":"2026-10-22T16:15:00Z","v":41401,"vw":65.012274},{"c":65.1,"h":65.1,"l":64.99,"n":430,"o":64.99,"t":"2026-10-22T16:30:00Z","v":38802,"vw":65.048264},{"c":65.09,"h":65.1357,"l":65.065,"n":531,"o":65.11,"t":"2026-10-22T16:45:00Z","v":72859,"vw":65.107432},{"c":65.1657,"h":65.1657,"l":65.075,"n":327,"o":65.08,"t":"2026-10-22T17:00:00Z","v":34809,"vw":65.123994},{"c":65.1557,"h":65.18,"l":65.13,"n":1307,"o":65.165,"t":"2026-10-22T17:15:00Z","v":156514,"vw":65.155829},{"c":65.165,"h":65.17,"l":65.13,"n":298,"o":65.16,"t":"2026-10-22T17:30:00Z","v":34836,"vw":65.155419},{"c":65.285,"h":65.2944,"l":65.17,"n":359,"o":65.175,"t":"2026-10-22T17:45:00Z","v":43505,"vw":65.236549},{"c":65.25,"h":65.31,"l":65.2241,"n":1122,"o":65.28,"t":"2026-10-22T18:00:00Z","v":235776,"vw":65.263644},{"c":65.33,"h":65.335,"l":65.26,"n":148,"o":65.2601,"t":"2026-10-22T18:15:00Z","v":14558,"vw":65.305172},{"c":65.31,"h":65.365,"l":65.305,"n":217,"o":65.335,"t":"2026-10-22T18:30:00Z","v":20384,"vw":65.331848},{"c":65.305,"h":65.3378,"l":65.3,"n":175,"o":65.325,"t":"2026-10-22T18:45:00Z","v":23841,"vw":65.320445},{"c":65.33,"h":65.33,"l":65.3041,"n":206,"o":65.305,"t":"2026-10-22T19:00:00Z","v":34509,"vw":65.310433},{"c":65.295,"h":65.3457,"l":65.29,"n":210,"o":65.325,"t":"2026-10-22T19:15:00Z","v":22833,"vw":65.314839},{"c":65.255,"h":65.305,"l":65.245,"n":331,"o":65.295,"t":"2026-10-22T19:30:00Z","v":53661,"vw":65.277094},{"c":65.235,"h":65.26,"l":65.195,"n":731,"o":65.25,"t":"2026-10-22T19:45:00Z","v":100060,"vw":65.224822},{"c":65.22,"h":65.22,"l":65.22,"n":11,"o":65.22,"t":"2026-10-22T20:00:00Z","v":700,"vw":65.22},{"c":65.01,"h":65.01,"l":65.01,"n":1,"o":65.01,"t":"2026-10-22T20:45:00Z","v":100,"vw":65.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":71.47062371985788,"iv":0.23720560930650209,"gamma":0.04050197160283399,"theta":-0.013962851189627413,"vega":0.032204907136974166,"rho":0.0045484810484728985,"breakevenPct":9.890560748018837},{"delta":0.15,"premium":0.14119269795107656,"strike":67.64770791804307,"iv":0.10671679213401129,"gamma":0.13775062821763667,"theta":-0.008780092476189858,"vega":0.042675018780407276,"rho":0.006120962704377079,"breakevenPct":3.938823391588685},{"delta":0.2,"premium":0.18923648078740218,"strike":66.81646719775028,"iv":0.08523748545642038,"gamma":0.1697645204968328,"theta":-0.00886231628884596,"vega":0.049213651422120766,"rho":0.008350009778965288,"breakevenPct":2.7379694549795794},{"delta":0.25,"premium":0.2679592133528561,"strike":66.59154510470613,"iv":0.08891861893950016,"gamma":0.18093131925803588,"theta":-0.010415397201009608,"vega":0.0549674664573492,"rho":0.01078680858678652,"breakevenPct":2.513806068781019},{"delta":0.3,"premium":0.34668194591831003,"strike":66.36662301166197,"iv":0.09259975242257995,"gamma":0.19209811801923896,"theta":-0.011968478113173255,"vega":0.06072128149257763,"rho":0.013223607394607755,"breakevenPct":2.289642682582458},{"delta":0.35,"premium":0.425404678483764,"strike":66.14170091861781,"iv":0.09628088590565972,"gamma":0.20326491678044203,"theta":-0.013521559025336902,"vega":0.06647509652780607,"rho":0.015660406202428985,"breakevenPct":2.065479296383897},{"delta":0.4,"premium":0.5155889145496536,"strike":65.91454965357967,"iv":0.09858290993071593,"gamma":0.21060762124711316,"theta":-0.01464526558891455,"vega":0.07018545034642032,"rho":0.018114235798598718,"breakevenPct":1.8554715856015433},{"delta":0.45,"premium":0.6252886836027715,"strike":65.68360277136259,"iv":0.09853672055427251,"gamma":0.2114390300230947,"theta":-0.015037875288683604,"vega":0.0704163972286374,"rho":0.0205970637641186,"breakevenPct":1.6695667816089483},{"delta":0.5,"premium":0.7349884526558892,"strike":65.45265588914549,"iv":0.09849053117782909,"gamma":0.2122704387990762,"theta":-0.015430484988452656,"vega":0.07064734411085449,"rho":0.02307989172963848,"breakevenPct":1.4836619776163538},{"delta":0.55,"premium":0.844688221709007,"strike":65.2217090069284,"iv":0.09844434180138568,"gamma":0.21310184757505773,"theta":-0.015823094688221708,"vega":0.0708782909930716,"rho":0.02556271969515836,"breakevenPct":1.2977571736237588},{"delta":0.6,"premium":0.9562111801242236,"strike":64.99044433827042,"iv":0.09833215480172001,"gamma":0.2134145723841376,"theta":-0.01617324414715719,"vega":0.07090124223602484,"rho":0.028049532393764835,"breakevenPct":1.1141605617826629},{"delta":0.65,"premium":1.1114906832298137,"strike":64.75155279503106,"iv":0.0966360248447205,"gamma":0.20127888198757762,"theta":-0.015504347826086956,"vega":0.06593229813664596,"rho":0.030631978686449693,"breakevenPct":0.9859605615775398},{"delta":0.7,"premium":1.2667701863354037,"strike":64.51266125179168,"iv":0.09493989488772098,"gamma":0.1891431915910177,"theta":-0.014835451505016722,"vega":0.06096335403726708,"rho":0.033214424979134544,"breakevenPct":0.8577605613724169},{"delta":0.75,"premium":1.4220496894409937,"strike":64.27376970855232,"iv":0.09324376493072145,"gamma":0.1770075011944577,"theta":-0.014166555183946489,"vega":0.0559944099378882,"rho":0.0357968712718194,"breakevenPct":0.7295605611672936},{"delta":0.8,"premium":1.5773291925465842,"strike":64.03487816531295,"iv":0.09154763497372194,"gamma":0.16487181079789776,"theta":-0.013497658862876254,"vega":0.05102546583850931,"rho":0.03837931756450426,"breakevenPct":0.6013605609621704},{"delta":0.85,"premium":2.443958853219032,"strike":62.95372752292734,"iv":0.12296183801002983,"gamma":0.10351305747464244,"theta":-0.009075578256460421,"vega":0.04273853513261087,"rho":0.04195312366793769,"breakevenPct":0.27244154576260815},{"delta":0.9,"premium":3.3953245103013985,"strike":61.95228998915642,"iv":0.14452090349241753,"gamma":0.06619671616691152,"theta":-0.008032842587721935,"vega":0.032164985715232935,"rho":0.04378159723954787,"breakevenPct":0.19566773912575397}],"put":[{"delta":0.1,"premium":0.12575376884422113,"strike":62.20603015075377,"iv":0.139935175879397,"gamma":0.06724070351758794,"theta":-0.006921105527638191,"vega":0.03180251256281407,"rho":-0.006004855105787056,"breakevenPct":4.814050319059264},{"delta":0.15,"premium":0.20427135678391956,"strike":62.834170854271356,"iv":0.1394326633165829,"gamma":0.09023065326633165,"theta":-0.009119597989949747,"vega":0.042480904522613064,"rho":-0.008901133302721777,"breakevenPct":3.9713285840425687},{"delta":0.2,"premium":1.3,"strike":57.74571817577994,"iv":0.5857969527270145,"gamma":0.02607707500213841,"theta":-0.0502447716934231,"vega":0.05138156478589552,"rho":-0.01170863667083848,"breakevenPct":13.453360662710914},{"delta":0.25,"premium":1.362605945222228,"strike":60.417372968148186,"iv":0.46573407207907075,"gamma":0.03718266439093283,"theta":-0.04470496689150037,"vega":0.058265618088624016,"rho":-0.014484448183289244,"breakevenPct":9.452979112349034},{"delta":0.3,"premium":0.4887822634017207,"strike":64.17008603573792,"iv":0.13474017207147584,"gamma":0.1385398411647915,"theta":-0.012489146260754468,"vega":0.06313692918596955,"rho":-0.01740076722926496,"breakevenPct":2.359239846157306},{"delta":0.35,"premium":0.6128722700198543,"strike":64.50099272005295,"iv":0.13540198544010587,"gamma":0.14562124420913303,"theta":-0.013051687624090006,"vega":0.0667107213765718,"rho":-0.02015843056615359,"breakevenPct":2.0421336246042707},{"delta":0.4,"premium":0.7369622766379882,"strike":64.83189940436797,"iv":0.13606379880873593,"gamma":0.15270264725347452,"theta":-0.013614228987425547,"vega":0.07028451356717405,"rho":-0.022916093903042226,"breakevenPct":1.7250274030512354},{"delta":0.45,"premium":0.8876863253402464,"strike":65.15942968243681,"iv":0.13710149060272198,"gamma":0.1554550226830849,"theta":-0.013788399222294231,"vega":0.07206811406351264,"rho":-0.02565053127988224,"breakevenPct":1.453935361704125},{"delta":0.5,"premium":1.065910563836682,"strike":65.48347375243033,"iv":0.13852728451069346,"gamma":0.15373758911211924,"theta":-0.013561568373298768,"vega":0.07200330524951394,"rho":-0.02836098738089969,"breakevenPct":1.2303538966671972},{"delta":0.55,"premium":1.2441348023331176,"strike":65.80751782242385,"iv":0.13995307841866494,"gamma":0.15202015554115358,"theta":-0.013334737524303305,"vega":0.07193849643551524,"rho":-0.031071443481917146,"breakevenPct":1.0067724316302689},{"delta":0.6,"premium":1.476453488372093,"strike":66.1686046511628,"iv":0.1431267441860465,"gamma":0.1461610465116279,"theta":-0.012980813953488372,"vega":0.07055116279069767,"rho":-0.03378161964320492,"breakevenPct":0.8093358436205085},{"delta":0.65,"premium":1.787915282392027,"strike":66.58388704318936,"iv":0.1488576411960133,"gamma":0.1342424418604651,"theta":-0.01244094684385382,"vega":0.06722890365448504,"rho":-0.036491386237499035,"breakevenPct":0.6501506274189679},{"delta":0.7,"premium":2.0993770764119604,"strike":66.99916943521595,"iv":0.15458853820598006,"gamma":0.12232383720930233,"theta":-0.01190107973421927,"vega":0.06390664451827242,"rho":-0.03920115283179314,"breakevenPct":0.49096541121742787},{"delta":0.75,"premium":2.745258620689655,"strike":67.7169540229885,"iv":0.17252385057471264,"gamma":0.10057629310344829,"theta":-0.011684913793103447,"vega":0.05816436781609195,"rho":-0.04207829538502339,"breakevenPct":0.3807184877355822},{"delta":0.8,"premium":3.6952898550724633,"strike":68.73188405797102,"iv":0.1998,"gamma":0.0766304347826087,"theta":-0.0116,"vega":0.05136231884057971,"rho":-0.04517918561422125,"breakevenPct":0.2812109737832723},{"delta":0.85,"premium":6.294827586206894,"strike":71.34482758620689,"iv":0.2849586206896551,"gamma":0.044686206896551735,"theta":-0.014344827586206895,"vega":0.04284137931034483,"rho":-0.049508261352868364,"breakevenPct":0.2606562404170526}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":71.47062371985788,"iv":0.23720560930650209,"gamma":0.04050197160283399,"theta":-0.013962851189627413,"vega":0.032204907136974166,"rho":0.0045484810484728985,"breakevenPct":9.890560748018837},{"delta":0.15,"premium":0.14119269795107656,"strike":67.64770791804307,"iv":0.10671679213401129,"gamma":0.13775062821763667,"theta":-0.008780092476189858,"vega":0.042675018780407276,"rho":0.006120962704377079,"breakevenPct":3.938823391588685},{"delta":0.2,"premium":0.18923648078740218,"strike":66.81646719775028,"iv":0.08523748545642038,"gamma":0.1697645204968328,"theta":-0.00886231628884596,"vega":0.049213651422120766,"rho":0.008350009778965288,"breakevenPct":2.7379694549795794},{"delta":0.25,"premium":0.2679592133528561,"strike":66.59154510470613,"iv":0.08891861893950016,"gamma":0.18093131925803588,"theta":-0.010415397201009608,"vega":0.0549674664573492,"rho":0.01078680858678652,"breakevenPct":2.513806068781019},{"delta":0.3,"premium":0.34668194591831003,"strike":66.36662301166197,"iv":0.09259975242257995,"gamma":0.19209811801923896,"theta":-0.011968478113173255,"vega":0.06072128149257763,"rho":0.013223607394607755,"breakevenPct":2.289642682582458},{"delta":0.35,"premium":0.425404678483764,"strike":66.14170091861781,"iv":0.09628088590565972,"gamma":0.20326491678044203,"theta":-0.013521559025336902,"vega":0.06647509652780607,"rho":0.015660406202428985,"breakevenPct":2.065479296383897},{"delta":0.4,"premium":0.5155889145496536,"strike":65.91454965357967,"iv":0.09858290993071593,"gamma":0.21060762124711316,"theta":-0.01464526558891455,"vega":0.07018545034642032,"rho":0.018114235798598718,"breakevenPct":1.8554715856015433},{"delta":0.45,"premium":0.6252886836027715,"strike":65.68360277136259,"iv":0.09853672055427251,"gamma":0.2114390300230947,"theta":-0.015037875288683604,"vega":0.0704163972286374,"rho":0.0205970637641186,"breakevenPct":1.6695667816089483},{"delta":0.5,"premium":0.7349884526558892,"strike":65.45265588914549,"iv":0.09849053117782909,"gamma":0.2122704387990762,"theta":-0.015430484988452656,"vega":0.07064734411085449,"rho":0.02307989172963848,"breakevenPct":1.4836619776163538},{"delta":0.55,"premium":0.844688221709007,"strike":65.2217090069284,"iv":0.09844434180138568,"gamma":0.21310184757505773,"theta":-0.015823094688221708,"vega":0.0708782909930716,"rho":0.02556271969515836,"breakevenPct":1.2977571736237588},{"delta":0.6,"premium":0.9562111801242236,"strike":64.99044433827042,"iv":0.09833215480172001,"gamma":0.2134145723841376,"theta":-0.01617324414715719,"vega":0.07090124223602484,"rho":0.028049532393764835,"breakevenPct":1.1141605617826629},{"delta":0.65,"premium":1.1114906832298137,"strike":64.75155279503106,"iv":0.0966360248447205,"gamma":0.20127888198757762,"theta":-0.015504347826086956,"vega":0.06593229813664596,"rho":0.030631978686449693,"breakevenPct":0.9859605615775398},{"delta":0.7,"premium":1.2667701863354037,"strike":64.51266125179168,"iv":0.09493989488772098,"gamma":0.1891431915910177,"theta":-0.014835451505016722,"vega":0.06096335403726708,"rho":0.033214424979134544,"breakevenPct":0.8577605613724169},{"delta":0.75,"premium":1.4220496894409937,"strike":64.27376970855232,"iv":0.09324376493072145,"gamma":0.1770075011944577,"theta":-0.014166555183946489,"vega":0.0559944099378882,"rho":0.0357968712718194,"breakevenPct":0.7295605611672936},{"delta":0.8,"premium":1.5773291925465842,"strike":64.03487816531295,"iv":0.09154763497372194,"gamma":0.16487181079789776,"theta":-0.013497658862876254,"vega":0.05102546583850931,"rho":0.03837931756450426,"breakevenPct":0.6013605609621704},{"delta":0.85,"premium":2.443958853219032,"strike":62.95372752292734,"iv":0.12296183801002983,"gamma":0.10351305747464244,"theta":-0.009075578256460421,"vega":0.04273853513261087,"rho":0.04195312366793769,"breakevenPct":0.27244154576260815},{"delta":0.9,"premium":3.3953245103013985,"strike":61.95228998915642,"iv":0.14452090349241753,"gamma":0.06619671616691152,"theta":-0.008032842587721935,"vega":0.032164985715232935,"rho":0.04378159723954787,"breakevenPct":0.19566773912575397}],"put":[{"delta":0.1,"premium":0.12575376884422113,"strike":62.20603015075377,"iv":0.139935175879397,"gamma":0.06724070351758794,"theta":-0.006921105527638191,"vega":0.03180251256281407,"rho":-0.006004855105787056,"breakevenPct":4.814050319059264},{"delta":0.15,"premium":0.20427135678391956,"strike":62.834170854271356,"iv":0.1394326633165829,"gamma":0.09023065326633165,"theta":-0.009119597989949747,"vega":0.042480904522613064,"rho":-0.008901133302721777,"breakevenPct":3.9713285840425687},{"delta":0.2,"premium":1.3,"strike":57.74571817577994,"iv":0.5857969527270145,"gamma":0.02607707500213841,"theta":-0.0502447716934231,"vega":0.05138156478589552,"rho":-0.01170863667083848,"breakevenPct":13.453360662710914},{"delta":0.25,"premium":1.362605945222228,"strike":60.417372968148186,"iv":0.46573407207907075,"gamma":0.03718266439093283,"theta":-0.04470496689150037,"vega":0.058265618088624016,"rho":-0.014484448183289244,"breakevenPct":9.452979112349034},{"delta":0.3,"premium":0.4887822634017207,"strike":64.17008603573792,"iv":0.13474017207147584,"gamma":0.1385398411647915,"theta":-0.012489146260754468,"vega":0.06313692918596955,"rho":-0.01740076722926496,"breakevenPct":2.359239846157306},{"delta":0.35,"premium":0.6128722700198543,"strike":64.50099272005295,"iv":0.13540198544010587,"gamma":0.14562124420913303,"theta":-0.013051687624090006,"vega":0.0667107213765718,"rho":-0.02015843056615359,"breakevenPct":2.0421336246042707},{"delta":0.4,"premium":0.7369622766379882,"strike":64.83189940436797,"iv":0.13606379880873593,"gamma":0.15270264725347452,"theta":-0.013614228987425547,"vega":0.07028451356717405,"rho":-0.022916093903042226,"breakevenPct":1.7250274030512354},{"delta":0.45,"premium":0.8876863253402464,"strike":65.15942968243681,"iv":0.13710149060272198,"gamma":0.1554550226830849,"theta":-0.013788399222294231,"vega":0.07206811406351264,"rho":-0.02565053127988224,"breakevenPct":1.453935361704125},{"delta":0.5,"premium":1.065910563836682,"strike":65.48347375243033,"iv":0.13852728451069346,"gamma":0.15373758911211924,"theta":-0.013561568373298768,"vega":0.07200330524951394,"rho":-0.02836098738089969,"breakevenPct":1.2303538966671972},{"delta":0.55,"premium":1.2441348023331176,"strike":65.80751782242385,"iv":0.13995307841866494,"gamma":0.15202015554115358,"theta":-0.013334737524303305,"vega":0.07193849643551524,"rho":-0.031071443481917146,"breakevenPct":1.0067724316302689},{"delta":0.6,"premium":1.476453488372093,"strike":66.1686046511628,"iv":0.1431267441860465,"gamma":0.1461610465116279,"theta":-0.012980813953488372,"vega":0.07055116279069767,"rho":-0.03378161964320492,"breakevenPct":0.8093358436205085},{"delta":0.65,"premium":1.787915282392027,"strike":66.58388704318936,"iv":0.1488576411960133,"gamma":0.1342424418604651,"theta":-0.01244094684385382,"vega":0.06722890365448504,"rho":-0.036491386237499035,"breakevenPct":0.6501506274189679},{"delta":0.7,"premium":2.0993770764119604,"strike":66.99916943521595,"iv":0.15458853820598006,"gamma":0.12232383720930233,"theta":-0.01190107973421927,"vega":0.06390664451827242,"rho":-0.03920115283179314,"breakevenPct":0.49096541121742787},{"delta":0.75,"premium":2.745258620689655,"strike":67.7169540229885,"iv":0.17252385057471264,"gamma":0.10057629310344829,"theta":-0.011684913793103447,"vega":0.05816436781609195,"rho":-0.04207829538502339,"breakevenPct":0.3807184877355822},{"delta":0.8,"premium":3.6952898550724633,"strike":68.73188405797102,"iv":0.1998,"gamma":0.0766304347826087,"theta":-0.0116,"vega":0.05136231884057971,"rho":-0.04517918561422125,"breakevenPct":0.2812109737832723},{"delta":0.85,"premium":6.294827586206894,"strike":71.34482758620689,"iv":0.2849586206896551,"gamma":0.044686206896551735,"theta":-0.014344827586206895,"vega":0.04284137931034483,"rho":-0.049508261352868364,"breakevenPct":0.2606562404170526}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}