{"symbol":"CDNA","url":"https://intraalpha.com/companies/CDNA","capturedAt":"2026-10-22T21:25:21.015Z","state":"ready","quote":{"symbol":"CDNA","last_price":68.84,"prev_close":70.74,"regular_close":69.16,"change":-1.9,"change_pct":-2.6859,"regular_change":-1.58,"regular_change_pct":-2.2335,"extended_change":-0.32,"extended_change_pct":-0.4627,"bid":66,"ask":72.51,"bid_size":100,"ask_size":300,"volume":917907,"vwap":68.762038,"open":69.65,"high":71.51,"low":66.84,"close":69.16,"trade_count":18172,"last_trade_at":"2026-10-22T20:38:31.447195349Z","last_quote_at":"2026-10-22T21:20:59.886570085Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:13.755861424-04:00","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":{"symbol":"CDNA","fetched_at":"2026-10-22T21:25:20.579205+00:00","name":"CareDx Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"CareDx, Inc. discovers, develops and markets diagnostic solutions for transplant patients and caregivers globally. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3580008000,"ebitda":12433000,"pe_ratio":33.27,"peg_ratio":-0.12,"book_value":8.27,"dividend_per_share":null,"dividend_yield":null,"eps":2.08,"revenue_ttm":458089000,"gross_profit_ttm":323328000,"profit_margin":0.242,"operating_margin_ttm":0.002,"return_on_assets_ttm":-0.0025,"return_on_equity_ttm":0.295,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.522,"analyst_target_price":64.17,"analyst_number":0,"beta":2.383,"fifty_two_week_high":72.71,"fifty_two_week_low":14.22,"fifty_day_ma":55.8,"two_hundred_day_ma":31.51,"shares_outstanding":51734000,"forward_pe":156.25,"price_to_sales":7.82,"price_to_book":6.6,"ev_to_revenue":5.36,"ev_to_ebitda":157.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:20.579205+00:00"},"optionObservedAt":"2026-10-22T19:47:00.828Z","bars":[{"c":65.842,"h":65.842,"l":65.842,"n":1,"o":65.842,"t":"2026-10-15T11:30:00Z","v":246,"vw":65.842},{"c":65.05,"h":65.1,"l":65.05,"n":16,"o":65.1,"t":"2026-10-15T12:00:00Z","v":609,"vw":65.09},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-15T12:20:00Z","v":1526,"vw":64.5},{"c":65.2689,"h":65.2689,"l":65.2689,"n":1,"o":65.2689,"t":"2026-10-15T13:00:00Z","v":302,"vw":65.2689},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-15T13:20:00Z","v":315,"vw":65},{"c":64,"h":64.62,"l":62.21,"n":496,"o":63.72,"t":"2026-10-15T13:30:00Z","v":31725,"vw":63.426822},{"c":64.765,"h":65.06,"l":63.1601,"n":400,"o":63.98,"t":"2026-10-15T13:35:00Z","v":52432,"vw":64.300469},{"c":65.465,"h":65.47,"l":64.4,"n":406,"o":64.685,"t":"2026-10-15T13:40:00Z","v":42296,"vw":65.007362},{"c":65.11,"h":65.7194,"l":64.95,"n":172,"o":65.55,"t":"2026-10-15T13:45:00Z","v":12492,"vw":65.356224},{"c":65.4,"h":65.665,"l":65.28,"n":234,"o":65.285,"t":"2026-10-15T13:50:00Z","v":10481,"vw":65.506297},{"c":65.835,"h":65.835,"l":65.1268,"n":244,"o":65.43,"t":"2026-10-15T13:55:00Z","v":9256,"vw":65.563646},{"c":66.1769,"h":66.23,"l":65.67,"n":238,"o":65.83,"t":"2026-10-15T14:00:00Z","v":6405,"vw":65.999502},{"c":66.075,"h":66.37,"l":65.85,"n":327,"o":66.01,"t":"2026-10-15T14:05:00Z","v":18962,"vw":66.090533},{"c":65.26,"h":66.04,"l":65.14,"n":223,"o":65.76,"t":"2026-10-15T14:10:00Z","v":11393,"vw":65.538236},{"c":65.54,"h":65.58,"l":64.89,"n":245,"o":65,"t":"2026-10-15T14:15:00Z","v":10823,"vw":65.345407},{"c":65.36,"h":65.58,"l":64.98,"n":234,"o":65.48,"t":"2026-10-15T14:20:00Z","v":10803,"vw":65.308972},{"c":65.265,"h":65.49,"l":65.24,"n":133,"o":65.37,"t":"2026-10-15T14:25:00Z","v":4752,"vw":65.343394},{"c":65.3,"h":65.3,"l":65.06,"n":120,"o":65.25,"t":"2026-10-15T14:30:00Z","v":4526,"vw":65.181527},{"c":65.8,"h":65.8,"l":65.29,"n":164,"o":65.29,"t":"2026-10-15T14:35:00Z","v":5957,"vw":65.448523},{"c":65.75,"h":65.99,"l":65.7,"n":172,"o":65.7,"t":"2026-10-15T14:40:00Z","v":9338,"vw":65.838704},{"c":65.95,"h":66.22,"l":65.845,"n":207,"o":65.845,"t":"2026-10-15T14:45:00Z","v":6122,"vw":66.017973},{"c":66.42,"h":66.49,"l":66,"n":303,"o":66.13,"t":"2026-10-15T14:50:00Z","v":10435,"vw":66.216005},{"c":66.4,"h":66.5785,"l":66.36,"n":161,"o":66.44,"t":"2026-10-15T14:55:00Z","v":7171,"vw":66.492573},{"c":66.87,"h":66.9,"l":66.32,"n":386,"o":66.4,"t":"2026-10-15T15:00:00Z","v":19408,"vw":66.46835},{"c":66.67,"h":66.785,"l":66.345,"n":217,"o":66.785,"t":"2026-10-15T15:05:00Z","v":11464,"vw":66.590153},{"c":66.35,"h":66.775,"l":66.11,"n":201,"o":66.775,"t":"2026-10-15T15:10:00Z","v":9783,"vw":66.424081},{"c":66.395,"h":66.59,"l":66.19,"n":227,"o":66.36,"t":"2026-10-15T15:15:00Z","v":8898,"vw":66.433795},{"c":66.395,"h":66.46,"l":66.32,"n":182,"o":66.415,"t":"2026-10-15T15:20:00Z","v":6571,"vw":66.386189},{"c":66.71,"h":66.78,"l":66.26,"n":150,"o":66.48,"t":"2026-10-15T15:25:00Z","v":5131,"vw":66.569416},{"c":66.325,"h":66.65,"l":66.325,"n":110,"o":66.65,"t":"2026-10-15T15:30:00Z","v":5930,"vw":66.57243},{"c":66.73,"h":66.73,"l":66.365,"n":203,"o":66.425,"t":"2026-10-15T15:35:00Z","v":7225,"vw":66.512665},{"c":66.015,"h":66.7,"l":66.015,"n":251,"o":66.58,"t":"2026-10-15T15:40:00Z","v":13498,"vw":66.327013},{"c":66.24,"h":66.28,"l":66.055,"n":161,"o":66.24,"t":"2026-10-15T15:45:00Z","v":4353,"vw":66.172854},{"c":66.305,"h":66.48,"l":66.0801,"n":87,"o":66.39,"t":"2026-10-15T15:50:00Z","v":4102,"vw":66.287669},{"c":66.34,"h":66.45,"l":66.22,"n":271,"o":66.32,"t":"2026-10-15T15:55:00Z","v":10199,"vw":66.344306},{"c":66.425,"h":66.515,"l":66.32,"n":256,"o":66.515,"t":"2026-10-15T16:00:00Z","v":10270,"vw":66.385608},{"c":66.8699,"h":67.02,"l":66.45,"n":453,"o":66.45,"t":"2026-10-15T16:05:00Z","v":32334,"vw":66.790506},{"c":66.54,"h":66.71,"l":66.46,"n":233,"o":66.635,"t":"2026-10-15T16:10:00Z","v":10729,"vw":66.605183},{"c":66.465,"h":66.58,"l":66.39,"n":230,"o":66.48,"t":"2026-10-15T16:15:00Z","v":11754,"vw":66.505794},{"c":66.56,"h":66.66,"l":66.42,"n":127,"o":66.6,"t":"2026-10-15T16:20:00Z","v":5390,"vw":66.590541},{"c":66.495,"h":66.61,"l":66.37,"n":284,"o":66.41,"t":"2026-10-15T16:25:00Z","v":10526,"vw":66.504891},{"c":66.595,"h":66.71,"l":66.505,"n":185,"o":66.58,"t":"2026-10-15T16:30:00Z","v":5545,"vw":66.574167},{"c":66.75,"h":66.82,"l":66.58,"n":206,"o":66.615,"t":"2026-10-15T16:35:00Z","v":7132,"vw":66.730406},{"c":66.885,"h":66.99,"l":66.77,"n":203,"o":66.845,"t":"2026-10-15T16:40:00Z","v":9967,"vw":66.875507},{"c":66.92,"h":67.01,"l":66.88,"n":245,"o":66.88,"t":"2026-10-15T16:45:00Z","v":12547,"vw":66.93836},{"c":66.8225,"h":66.95,"l":66.76,"n":320,"o":66.91,"t":"2026-10-15T16:50:00Z","v":10527,"vw":66.871734},{"c":66.92,"h":66.95,"l":66.815,"n":178,"o":66.8675,"t":"2026-10-15T16:55:00Z","v":4541,"vw":66.870533},{"c":66.925,"h":66.93,"l":66.825,"n":134,"o":66.92,"t":"2026-10-15T17:00:00Z","v":5260,"vw":66.899638},{"c":66.8,"h":66.96,"l":66.75,"n":160,"o":66.925,"t":"2026-10-15T17:05:00Z","v":9500,"vw":66.887228},{"c":66.89,"h":66.9,"l":66.76,"n":164,"o":66.835,"t":"2026-10-15T17:10:00Z","v":5784,"vw":66.843427},{"c":67.03,"h":67.03,"l":66.85,"n":235,"o":66.85,"t":"2026-10-15T17:15:00Z","v":8812,"vw":66.915778},{"c":66.865,"h":67.01,"l":66.865,"n":204,"o":66.98,"t":"2026-10-15T17:20:00Z","v":6276,"vw":66.946615},{"c":66.91,"h":66.91,"l":66.855,"n":55,"o":66.87,"t":"2026-10-15T17:25:00Z","v":1513,"vw":66.869723},{"c":66.98,"h":67.07,"l":66.93,"n":292,"o":66.93,"t":"2026-10-15T17:30:00Z","v":9264,"vw":67.014801},{"c":67.09,"h":67.15,"l":66.98,"n":95,"o":66.98,"t":"2026-10-15T17:35:00Z","v":2401,"vw":67.044},{"c":67.04,"h":67.07,"l":67.035,"n":126,"o":67.045,"t":"2026-10-15T17:40:00Z","v":4225,"vw":67.043591},{"c":67.315,"h":67.36,"l":67.09,"n":301,"o":67.1,"t":"2026-10-15T17:45:00Z","v":16147,"vw":67.216889},{"c":67.38,"h":67.47,"l":67.27,"n":236,"o":67.315,"t":"2026-10-15T17:50:00Z","v":10243,"vw":67.320587},{"c":67.455,"h":67.55,"l":67.42,"n":215,"o":67.45,"t":"2026-10-15T17:55:00Z","v":11314,"vw":67.463684},{"c":67.27,"h":67.52,"l":67.18,"n":226,"o":67.425,"t":"2026-10-15T18:00:00Z","v":13746,"vw":67.305831},{"c":67.01,"h":67.27,"l":67.01,"n":171,"o":67.27,"t":"2026-10-15T18:05:00Z","v":7788,"vw":67.129197},{"c":66.99,"h":67.085,"l":66.88,"n":178,"o":66.98,"t":"2026-10-15T18:10:00Z","v":5730,"vw":66.992269},{"c":67.04,"h":67.1,"l":66.98,"n":170,"o":67.01,"t":"2026-10-15T18:15:00Z","v":4555,"vw":67.029474},{"c":67.05,"h":67.08,"l":66.94,"n":143,"o":67.07,"t":"2026-10-15T18:20:00Z","v":7784,"vw":67.020424},{"c":66.625,"h":67.07,"l":66.605,"n":159,"o":67.05,"t":"2026-10-15T18:25:00Z","v":8028,"vw":66.861612},{"c":66.625,"h":66.635,"l":66.53,"n":109,"o":66.53,"t":"2026-10-15T18:30:00Z","v":6866,"vw":66.599686},{"c":66.635,"h":66.73,"l":66.581,"n":165,"o":66.625,"t":"2026-10-15T18:35:00Z","v":8200,"vw":66.649786},{"c":66.625,"h":66.64,"l":66.625,"n":94,"o":66.635,"t":"2026-10-15T18:40:00Z","v":3626,"vw":66.631442},{"c":66.745,"h":66.75,"l":66.625,"n":170,"o":66.625,"t":"2026-10-15T18:45:00Z","v":6740,"vw":66.714564},{"c":66.715,"h":66.73,"l":66.65,"n":186,"o":66.71,"t":"2026-10-15T18:50:00Z","v":8116,"vw":66.696684},{"c":66.695,"h":66.8955,"l":66.69,"n":178,"o":66.715,"t":"2026-10-15T18:55:00Z","v":7535,"vw":66.760824},{"c":66.98,"h":66.98,"l":66.68,"n":279,"o":66.695,"t":"2026-10-15T19:00:00Z","v":13938,"vw":66.858114},{"c":67.11,"h":67.215,"l":67.055,"n":149,"o":67.09,"t":"2026-10-15T19:05:00Z","v":5845,"vw":67.120589},{"c":67.04,"h":67.205,"l":67.01,"n":305,"o":67.205,"t":"2026-10-15T19:10:00Z","v":12543,"vw":67.066734},{"c":67.115,"h":67.14,"l":67,"n":192,"o":67.045,"t":"2026-10-15T19:15:00Z","v":7527,"vw":67.070459},{"c":67.64,"h":67.64,"l":67.105,"n":417,"o":67.105,"t":"2026-10-15T19:20:00Z","v":23093,"vw":67.38042},{"c":67.5398,"h":67.625,"l":67.44,"n":407,"o":67.625,"t":"2026-10-15T19:25:00Z","v":24968,"vw":67.555208},{"c":68.15,"h":68.15,"l":67.515,"n":609,"o":67.515,"t":"2026-10-15T19:30:00Z","v":32035,"vw":67.856598},{"c":67.96,"h":68.17,"l":67.9,"n":490,"o":68.115,"t":"2026-10-15T19:35:00Z","v":23939,"vw":68.068241},{"c":67.77,"h":67.955,"l":67.64,"n":583,"o":67.955,"t":"2026-10-15T19:40:00Z","v":33413,"vw":67.830939},{"c":67.58,"h":67.79,"l":67.55,"n":533,"o":67.76,"t":"2026-10-15T19:45:00Z","v":34141,"vw":67.696758},{"c":66.58,"h":67.7,"l":66.52,"n":1216,"o":67.59,"t":"2026-10-15T19:50:00Z","v":91331,"vw":67.199944},{"c":66.64,"h":66.75,"l":66.3,"n":1973,"o":66.545,"t":"2026-10-15T19:55:00Z","v":150664,"vw":66.585996},{"c":67.413,"h":67.413,"l":66.675,"n":55,"o":66.675,"t":"2026-10-15T20:00:00Z","v":151039,"vw":66.676107},{"c":67.4165,"h":67.4165,"l":67.4165,"n":3,"o":67.4165,"t":"2026-10-15T20:05:00Z","v":250,"vw":67.4165},{"c":69.61,"h":69.9,"l":66.68,"n":30,"o":66.68,"t":"2026-10-16T08:00:00Z","v":2780,"vw":68.539767},{"c":66.7,"h":66.7,"l":66.7,"n":5,"o":66.7,"t":"2026-10-16T11:00:00Z","v":311,"vw":66.7},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-16T11:20:00Z","v":150,"vw":66.4},{"c":66.5,"h":66.5,"l":66.5,"n":4,"o":66.5,"t":"2026-10-16T13:25:00Z","v":235,"vw":66.5},{"c":67.52,"h":68.09,"l":66.25,"n":201,"o":66.38,"t":"2026-10-16T13:30:00Z","v":30179,"vw":66.578484},{"c":65.9509,"h":67.11,"l":65.68,"n":136,"o":67.11,"t":"2026-10-16T13:35:00Z","v":9439,"vw":66.384826},{"c":65.26,"h":65.865,"l":64.97,"n":258,"o":65.6917,"t":"2026-10-16T13:40:00Z","v":15778,"vw":65.325595},{"c":64.615,"h":65.3657,"l":64.5987,"n":306,"o":65.18,"t":"2026-10-16T13:45:00Z","v":21326,"vw":65.00036},{"c":64.325,"h":64.69,"l":64.0201,"n":236,"o":64.47,"t":"2026-10-16T13:50:00Z","v":21816,"vw":64.250414},{"c":63.505,"h":64.2,"l":63.0143,"n":298,"o":64.2,"t":"2026-10-16T13:55:00Z","v":15790,"vw":63.673669},{"c":63.625,"h":63.84,"l":63.13,"n":192,"o":63.435,"t":"2026-10-16T14:00:00Z","v":9009,"vw":63.576179},{"c":63.35,"h":63.9999,"l":63.35,"n":301,"o":63.63,"t":"2026-10-16T14:05:00Z","v":18787,"vw":63.724214},{"c":64.12,"h":64.43,"l":63.165,"n":611,"o":63.355,"t":"2026-10-16T14:10:00Z","v":53635,"vw":64.099954},{"c":64.5,"h":65.03,"l":64.15,"n":404,"o":64.15,"t":"2026-10-16T14:15:00Z","v":35093,"vw":64.535842},{"c":64.725,"h":64.9031,"l":64.37,"n":231,"o":64.465,"t":"2026-10-16T14:20:00Z","v":8593,"vw":64.716603},{"c":64.24,"h":64.735,"l":64.06,"n":81,"o":64.735,"t":"2026-10-16T14:25:00Z","v":2564,"vw":64.464324},{"c":63.735,"h":64.02,"l":63.69,"n":207,"o":63.86,"t":"2026-10-16T14:30:00Z","v":7302,"vw":63.902307},{"c":64.27,"h":64.66,"l":63.89,"n":251,"o":63.89,"t":"2026-10-16T14:35:00Z","v":18494,"vw":64.210613},{"c":64.175,"h":64.29,"l":64.08,"n":122,"o":64.29,"t":"2026-10-16T14:40:00Z","v":4133,"vw":64.181153},{"c":64.24,"h":64.35,"l":64.09,"n":206,"o":64.175,"t":"2026-10-16T14:45:00Z","v":9233,"vw":64.202664},{"c":64.13,"h":64.6499,"l":64.13,"n":248,"o":64.18,"t":"2026-10-16T14:50:00Z","v":7912,"vw":64.436724},{"c":63.99,"h":64.215,"l":63.9575,"n":178,"o":64.185,"t":"2026-10-16T14:55:00Z","v":8076,"vw":64.037294},{"c":63.995,"h":64.12,"l":63.925,"n":231,"o":63.925,"t":"2026-10-16T15:00:00Z","v":8837,"vw":63.998886},{"c":63.72,"h":63.99,"l":63.51,"n":569,"o":63.99,"t":"2026-10-16T15:05:00Z","v":18743,"vw":63.810822},{"c":64,"h":64.175,"l":63.615,"n":380,"o":63.64,"t":"2026-10-16T15:10:00Z","v":25651,"vw":63.790989},{"c":63.865,"h":64.1799,"l":63.735,"n":233,"o":63.89,"t":"2026-10-16T15:15:00Z","v":10617,"vw":63.971934},{"c":63.88,"h":64,"l":63.6,"n":299,"o":64,"t":"2026-10-16T15:20:00Z","v":13945,"vw":63.788615},{"c":63.645,"h":63.95,"l":63.63,"n":130,"o":63.89,"t":"2026-10-16T15:25:00Z","v":7300,"vw":63.688077},{"c":64.33,"h":64.33,"l":63.695,"n":151,"o":63.695,"t":"2026-10-16T15:30:00Z","v":9507,"vw":64.040473},{"c":64.645,"h":64.985,"l":64.275,"n":204,"o":64.32,"t":"2026-10-16T15:35:00Z","v":10021,"vw":64.540601},{"c":64.75,"h":64.79,"l":64.49,"n":150,"o":64.79,"t":"2026-10-16T15:40:00Z","v":4048,"vw":64.5901},{"c":64.305,"h":64.75,"l":64.27,"n":213,"o":64.6,"t":"2026-10-16T15:45:00Z","v":5667,"vw":64.490817},{"c":64.065,"h":64.495,"l":64.065,"n":253,"o":64.305,"t":"2026-10-16T15:50:00Z","v":14139,"vw":64.334675},{"c":64.12,"h":64.24,"l":64,"n":95,"o":64.13,"t":"2026-10-16T15:55:00Z","v":4174,"vw":64.088508},{"c":63.51,"h":64.08,"l":63.5,"n":232,"o":64.08,"t":"2026-10-16T16:00:00Z","v":16679,"vw":63.706199},{"c":64.15,"h":64.15,"l":63.64,"n":173,"o":63.71,"t":"2026-10-16T16:05:00Z","v":5203,"vw":63.959727},{"c":64.13,"h":64.14,"l":63.925,"n":93,"o":64.14,"t":"2026-10-16T16:10:00Z","v":4351,"vw":64.004152},{"c":64,"h":64,"l":63.83,"n":125,"o":63.895,"t":"2026-10-16T16:15:00Z","v":3596,"vw":63.904022},{"c":64.1899,"h":64.48,"l":64.13,"n":196,"o":64.13,"t":"2026-10-16T16:20:00Z","v":5306,"vw":64.279799},{"c":63.95,"h":64.215,"l":63.95,"n":82,"o":64.215,"t":"2026-10-16T16:25:00Z","v":2793,"vw":64.140266},{"c":63.9701,"h":64.19,"l":63.9701,"n":94,"o":64.1,"t":"2026-10-16T16:30:00Z","v":2920,"vw":64.058669},{"c":64.15,"h":64.15,"l":64.01,"n":128,"o":64.1,"t":"2026-10-16T16:35:00Z","v":4164,"vw":64.069735},{"c":64.38,"h":64.38,"l":64.13,"n":120,"o":64.3,"t":"2026-10-16T16:40:00Z","v":3121,"vw":64.226305},{"c":64.32,"h":64.39,"l":64.32,"n":109,"o":64.39,"t":"2026-10-16T16:45:00Z","v":3781,"vw":64.340809},{"c":64.62,"h":64.62,"l":64.29,"n":139,"o":64.41,"t":"2026-10-16T16:50:00Z","v":4302,"vw":64.464453},{"c":64.8,"h":64.8,"l":64.67,"n":81,"o":64.7,"t":"2026-10-16T16:55:00Z","v":2567,"vw":64.72881},{"c":64.61,"h":64.78,"l":64.58,"n":95,"o":64.78,"t":"2026-10-16T17:00:00Z","v":3310,"vw":64.642433},{"c":64,"h":64.31,"l":64,"n":144,"o":64.18,"t":"2026-10-16T17:10:00Z","v":6467,"vw":64.141601},{"c":64.0175,"h":64.075,"l":63.95,"n":122,"o":63.98,"t":"2026-10-16T17:15:00Z","v":4094,"vw":64.036332},{"c":64.06,"h":64.1261,"l":63.83,"n":142,"o":64.1261,"t":"2026-10-16T17:20:00Z","v":2246,"vw":63.967856},{"c":63.915,"h":64.01,"l":63.915,"n":111,"o":63.93,"t":"2026-10-16T17:25:00Z","v":2864,"vw":63.939479},{"c":64.175,"h":64.22,"l":63.85,"n":229,"o":64.04,"t":"2026-10-16T17:30:00Z","v":12340,"vw":64.015886},{"c":64.03,"h":64.295,"l":63.935,"n":365,"o":64.145,"t":"2026-10-16T17:35:00Z","v":24046,"vw":64.053791},{"c":63.89,"h":64.215,"l":63.89,"n":254,"o":63.995,"t":"2026-10-16T17:40:00Z","v":14004,"vw":64.062447},{"c":63.9,"h":63.99,"l":63.84,"n":95,"o":63.96,"t":"2026-10-16T17:45:00Z","v":1858,"vw":63.9175},{"c":63.665,"h":63.855,"l":63.665,"n":120,"o":63.855,"t":"2026-10-16T17:50:00Z","v":2801,"vw":63.702726},{"c":63.52,"h":63.673,"l":63.52,"n":124,"o":63.64,"t":"2026-10-16T17:55:00Z","v":3241,"vw":63.582936},{"c":63.52,"h":63.68,"l":63.5,"n":251,"o":63.595,"t":"2026-10-16T18:00:00Z","v":9065,"vw":63.557304},{"c":63.75,"h":63.75,"l":63.52,"n":349,"o":63.64,"t":"2026-10-16T18:05:00Z","v":17038,"vw":63.624973},{"c":63.59,"h":63.79,"l":63.59,"n":211,"o":63.7,"t":"2026-10-16T18:10:00Z","v":8334,"vw":63.700709},{"c":63.2578,"h":63.65,"l":63.1201,"n":319,"o":63.6,"t":"2026-10-16T18:15:00Z","v":20354,"vw":63.282459},{"c":63.35,"h":63.35,"l":62.85,"n":708,"o":63.2,"t":"2026-10-16T18:20:00Z","v":63584,"vw":63.079039},{"c":63.5,"h":63.54,"l":63.19,"n":177,"o":63.19,"t":"2026-10-16T18:25:00Z","v":4627,"vw":63.426526},{"c":63.74,"h":63.74,"l":63.5,"n":256,"o":63.5,"t":"2026-10-16T18:30:00Z","v":8294,"vw":63.637318},{"c":63.47,"h":63.66,"l":63.2701,"n":208,"o":63.65,"t":"2026-10-16T18:35:00Z","v":10184,"vw":63.516089},{"c":63.41,"h":63.545,"l":63.3,"n":167,"o":63.46,"t":"2026-10-16T18:40:00Z","v":4538,"vw":63.447451},{"c":63.47,"h":63.59,"l":63.42,"n":204,"o":63.465,"t":"2026-10-16T18:45:00Z","v":4898,"vw":63.51043},{"c":63.3,"h":63.5,"l":63.23,"n":219,"o":63.5,"t":"2026-10-16T18:50:00Z","v":14154,"vw":63.335676},{"c":63.35,"h":63.36,"l":63.24,"n":245,"o":63.3,"t":"2026-10-16T18:55:00Z","v":5048,"vw":63.329264},{"c":63.27,"h":63.44,"l":63.26,"n":333,"o":63.36,"t":"2026-10-16T19:00:00Z","v":8872,"vw":63.343777},{"c":63.155,"h":63.29,"l":63.01,"n":320,"o":63.29,"t":"2026-10-16T19:05:00Z","v":9514,"vw":63.183394},{"c":63.38,"h":63.52,"l":63.21,"n":240,"o":63.21,"t":"2026-10-16T19:10:00Z","v":10016,"vw":63.379662},{"c":63.395,"h":63.52,"l":63.25,"n":389,"o":63.44,"t":"2026-10-16T19:15:00Z","v":24156,"vw":63.361089},{"c":63.71,"h":63.73,"l":63.39,"n":216,"o":63.445,"t":"2026-10-16T19:20:00Z","v":16570,"vw":63.545699},{"c":63.71,"h":63.8,"l":63.52,"n":213,"o":63.7,"t":"2026-10-16T19:25:00Z","v":7605,"vw":63.667527},{"c":63.51,"h":63.72,"l":63.39,"n":393,"o":63.72,"t":"2026-10-16T19:30:00Z","v":14867,"vw":63.586396},{"c":63.505,"h":63.695,"l":63.44,"n":513,"o":63.54,"t":"2026-10-16T19:35:00Z","v":23136,"vw":63.542816},{"c":63.25,"h":63.55,"l":63.25,"n":506,"o":63.31,"t":"2026-10-16T19:40:00Z","v":21117,"vw":63.397585},{"c":63.22,"h":63.42,"l":63.22,"n":624,"o":63.32,"t":"2026-10-16T19:45:00Z","v":30698,"vw":63.314035},{"c":63.82,"h":64.04,"l":63.13,"n":1413,"o":63.22,"t":"2026-10-16T19:50:00Z","v":122438,"vw":63.686778},{"c":64.06,"h":64.18,"l":63.58,"n":2645,"o":63.81,"t":"2026-10-16T19:55:00Z","v":184994,"vw":63.967412},{"c":64,"h":64,"l":64,"n":47,"o":64,"t":"2026-10-16T20:00:00Z","v":267838,"vw":64},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-16T20:15:00Z","v":1363,"vw":63.64},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-16T20:40:00Z","v":170,"vw":63.25},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-16T23:50:00Z","v":850,"vw":62.5},{"c":64.2,"h":64.2,"l":64.2,"n":4,"o":64.2,"t":"2026-10-19T08:00:00Z","v":154,"vw":64.2},{"c":63.85,"h":63.85,"l":63.85,"n":18,"o":63.85,"t":"2026-10-19T12:00:00Z","v":608,"vw":63.85},{"c":65,"h":65.05,"l":64.99,"n":6,"o":64.99,"t":"2026-10-19T13:25:00Z","v":323,"vw":65.013333},{"c":67.89,"h":67.89,"l":64.555,"n":409,"o":65,"t":"2026-10-19T13:30:00Z","v":42826,"vw":65.706511},{"c":67.44,"h":68.05,"l":67.01,"n":364,"o":67.57,"t":"2026-10-19T13:35:00Z","v":25260,"vw":67.586916},{"c":66.175,"h":67.58,"l":66.11,"n":369,"o":67.44,"t":"2026-10-19T13:40:00Z","v":25274,"vw":66.987079},{"c":66.095,"h":66.8099,"l":65.81,"n":271,"o":66.4,"t":"2026-10-19T13:45:00Z","v":17946,"vw":66.31024},{"c":66.07,"h":66.41,"l":65.98,"n":180,"o":66.095,"t":"2026-10-19T13:50:00Z","v":11246,"vw":66.074731},{"c":66.39,"h":66.395,"l":65.79,"n":261,"o":65.82,"t":"2026-10-19T13:55:00Z","v":13885,"vw":66.030199},{"c":66.13,"h":66.59,"l":66.12,"n":195,"o":66.39,"t":"2026-10-19T14:00:00Z","v":7360,"vw":66.337175},{"c":66.11,"h":66.14,"l":65.58,"n":190,"o":66.13,"t":"2026-10-19T14:05:00Z","v":8737,"vw":65.982823},{"c":66.565,"h":66.63,"l":66.11,"n":176,"o":66.11,"t":"2026-10-19T14:10:00Z","v":7724,"vw":66.52004},{"c":66.2,"h":66.63,"l":66.19,"n":218,"o":66.475,"t":"2026-10-19T14:15:00Z","v":11573,"vw":66.381206},{"c":66.385,"h":66.385,"l":66.02,"n":182,"o":66.12,"t":"2026-10-19T14:20:00Z","v":8757,"vw":66.168377},{"c":66.5,"h":66.74,"l":66.5,"n":191,"o":66.6,"t":"2026-10-19T14:25:00Z","v":11223,"vw":66.602275},{"c":66.51,"h":66.61,"l":66.275,"n":131,"o":66.61,"t":"2026-10-19T14:30:00Z","v":4617,"vw":66.419038},{"c":66.52,"h":66.68,"l":66.39,"n":176,"o":66.51,"t":"2026-10-19T14:35:00Z","v":5997,"vw":66.512387},{"c":66.345,"h":66.6471,"l":66.305,"n":138,"o":66.6471,"t":"2026-10-19T14:40:00Z","v":5945,"vw":66.441547},{"c":66.39,"h":66.5,"l":66.345,"n":140,"o":66.44,"t":"2026-10-19T14:45:00Z","v":4608,"vw":66.38558},{"c":66.32,"h":66.36,"l":66.18,"n":184,"o":66.36,"t":"2026-10-19T14:50:00Z","v":7871,"vw":66.254501},{"c":66.31,"h":66.51,"l":66.16,"n":158,"o":66.1907,"t":"2026-10-19T14:55:00Z","v":5628,"vw":66.302539},{"c":65.94,"h":66.23,"l":65.85,"n":240,"o":66.23,"t":"2026-10-19T15:00:00Z","v":11615,"vw":66.034537},{"c":66.03,"h":66.15,"l":65.86,"n":112,"o":66.02,"t":"2026-10-19T15:05:00Z","v":4584,"vw":66.010163},{"c":65.96,"h":66.12,"l":65.96,"n":141,"o":66.105,"t":"2026-10-19T15:10:00Z","v":5938,"vw":65.988266},{"c":66.04,"h":66.22,"l":65.9882,"n":141,"o":66.115,"t":"2026-10-19T15:15:00Z","v":7476,"vw":66.081798},{"c":65.94,"h":66.16,"l":65.94,"n":124,"o":66.04,"t":"2026-10-19T15:20:00Z","v":5050,"vw":66.021481},{"c":66.14,"h":66.28,"l":65.795,"n":262,"o":66,"t":"2026-10-19T15:25:00Z","v":8968,"vw":65.996602},{"c":66.365,"h":66.425,"l":66,"n":173,"o":66.27,"t":"2026-10-19T15:30:00Z","v":9004,"vw":66.127952},{"c":66.725,"h":66.92,"l":66.37,"n":254,"o":66.37,"t":"2026-10-19T15:35:00Z","v":15193,"vw":66.598962},{"c":67.17,"h":67.24,"l":66.7,"n":285,"o":66.735,"t":"2026-10-19T15:40:00Z","v":22326,"vw":67.011168},{"c":67.27,"h":67.27,"l":67.02,"n":182,"o":67.18,"t":"2026-10-19T15:45:00Z","v":13169,"vw":67.092765},{"c":67.31,"h":67.79,"l":67.13,"n":595,"o":67.16,"t":"2026-10-19T15:50:00Z","v":44867,"vw":67.491483},{"c":67.59,"h":67.59,"l":67.36,"n":84,"o":67.365,"t":"2026-10-19T15:55:00Z","v":2397,"vw":67.462273},{"c":67.33,"h":67.58,"l":67.3,"n":171,"o":67.43,"t":"2026-10-19T16:00:00Z","v":4505,"vw":67.436884},{"c":67.51,"h":67.51,"l":67.23,"n":105,"o":67.39,"t":"2026-10-19T16:05:00Z","v":5301,"vw":67.365796},{"c":67.58,"h":67.58,"l":67.41,"n":71,"o":67.46,"t":"2026-10-19T16:10:00Z","v":3311,"vw":67.45845},{"c":67.36,"h":67.525,"l":67.18,"n":217,"o":67.515,"t":"2026-10-19T16:15:00Z","v":8665,"vw":67.377423},{"c":67.15,"h":67.47,"l":67.15,"n":102,"o":67.24,"t":"2026-10-19T16:20:00Z","v":4746,"vw":67.283969},{"c":67.09,"h":67.48,"l":67.09,"n":131,"o":67.48,"t":"2026-10-19T16:25:00Z","v":8340,"vw":67.212994},{"c":67.13,"h":67.16,"l":67,"n":54,"o":67.135,"t":"2026-10-19T16:30:00Z","v":1919,"vw":67.120912},{"c":67.34,"h":67.42,"l":67.135,"n":181,"o":67.135,"t":"2026-10-19T16:35:00Z","v":9862,"vw":67.298752},{"c":67.265,"h":67.375,"l":67.2,"n":142,"o":67.37,"t":"2026-10-19T16:40:00Z","v":9590,"vw":67.291146},{"c":67.2381,"h":67.32,"l":67.09,"n":225,"o":67.1,"t":"2026-10-19T16:45:00Z","v":14913,"vw":67.165398},{"c":66.85,"h":67.19,"l":66.845,"n":128,"o":67.06,"t":"2026-10-19T16:50:00Z","v":6054,"vw":66.996548},{"c":66.705,"h":66.94,"l":66.67,"n":73,"o":66.94,"t":"2026-10-19T16:55:00Z","v":2112,"vw":66.758},{"c":66.8,"h":66.86,"l":66.705,"n":118,"o":66.705,"t":"2026-10-19T17:00:00Z","v":3726,"vw":66.770264},{"c":66.69,"h":66.775,"l":66.5201,"n":120,"o":66.77,"t":"2026-10-19T17:05:00Z","v":5372,"vw":66.685824},{"c":66.69,"h":66.69,"l":66.66,"n":100,"o":66.66,"t":"2026-10-19T17:10:00Z","v":3621,"vw":66.664819},{"c":66.84,"h":67,"l":66.57,"n":202,"o":66.645,"t":"2026-10-19T17:15:00Z","v":7363,"vw":66.83562},{"c":66.725,"h":66.82,"l":66.64,"n":84,"o":66.725,"t":"2026-10-19T17:20:00Z","v":3855,"vw":66.742245},{"c":66.91,"h":67.23,"l":66.73,"n":335,"o":66.73,"t":"2026-10-19T17:25:00Z","v":16344,"vw":66.925865},{"c":66.75,"h":67.06,"l":66.75,"n":196,"o":66.87,"t":"2026-10-19T17:30:00Z","v":9857,"vw":66.847845},{"c":66.62,"h":66.9799,"l":66.59,"n":127,"o":66.7955,"t":"2026-10-19T17:35:00Z","v":4205,"vw":66.779741},{"c":66.715,"h":66.77,"l":66.62,"n":149,"o":66.62,"t":"2026-10-19T17:40:00Z","v":6239,"vw":66.68826},{"c":66.75,"h":66.75,"l":66.64,"n":75,"o":66.72,"t":"2026-10-19T17:45:00Z","v":1661,"vw":66.71375},{"c":66.72,"h":66.74,"l":66.63,"n":91,"o":66.74,"t":"2026-10-19T17:50:00Z","v":3415,"vw":66.660548},{"c":66.81,"h":66.81,"l":66.61,"n":131,"o":66.65,"t":"2026-10-19T17:55:00Z","v":4606,"vw":66.683151},{"c":66.66,"h":66.755,"l":66.65,"n":72,"o":66.75,"t":"2026-10-19T18:00:00Z","v":2473,"vw":66.707632},{"c":66.56,"h":66.725,"l":66.56,"n":65,"o":66.725,"t":"2026-10-19T18:05:00Z","v":1675,"vw":66.657},{"c":66.64,"h":66.77,"l":66.585,"n":201,"o":66.62,"t":"2026-10-19T18:10:00Z","v":7464,"vw":66.676653},{"c":66.695,"h":66.695,"l":66.66,"n":20,"o":66.66,"t":"2026-10-19T18:15:00Z","v":735,"vw":66.6775},{"c":66.724,"h":66.724,"l":66.58,"n":97,"o":66.68,"t":"2026-10-19T18:20:00Z","v":3269,"vw":66.63778},{"c":66.46,"h":66.58,"l":66.355,"n":202,"o":66.5401,"t":"2026-10-19T18:25:00Z","v":10869,"vw":66.508461},{"c":66.32,"h":66.485,"l":66.32,"n":89,"o":66.46,"t":"2026-10-19T18:30:00Z","v":3323,"vw":66.38463},{"c":66.18,"h":66.34,"l":66.11,"n":90,"o":66.19,"t":"2026-10-19T18:35:00Z","v":4223,"vw":66.148669},{"c":66.265,"h":66.35,"l":66.19,"n":133,"o":66.19,"t":"2026-10-19T18:40:00Z","v":4234,"vw":66.284616},{"c":66.5,"h":66.5,"l":66.16,"n":252,"o":66.26,"t":"2026-10-19T18:45:00Z","v":8693,"vw":66.352233},{"c":66.35,"h":66.48,"l":66.33,"n":117,"o":66.48,"t":"2026-10-19T18:50:00Z","v":4575,"vw":66.411885},{"c":66.415,"h":66.415,"l":66.23,"n":137,"o":66.35,"t":"2026-10-19T18:55:00Z","v":3989,"vw":66.377272},{"c":66.7018,"h":66.83,"l":66.455,"n":233,"o":66.56,"t":"2026-10-19T19:00:00Z","v":8177,"vw":66.598161},{"c":66.75,"h":66.76,"l":66.58,"n":175,"o":66.69,"t":"2026-10-19T19:05:00Z","v":6149,"vw":66.705444},{"c":66.82,"h":66.83,"l":66.75,"n":203,"o":66.79,"t":"2026-10-19T19:10:00Z","v":5324,"vw":66.799768},{"c":67.07,"h":67.21,"l":66.795,"n":342,"o":66.795,"t":"2026-10-19T19:15:00Z","v":11440,"vw":66.949073},{"c":66.92,"h":67.07,"l":66.85,"n":238,"o":67.07,"t":"2026-10-19T19:20:00Z","v":9605,"vw":66.944436},{"c":67.11,"h":67.18,"l":66.975,"n":249,"o":66.98,"t":"2026-10-19T19:25:00Z","v":7752,"vw":67.039293},{"c":67.29,"h":67.52,"l":67.17,"n":444,"o":67.17,"t":"2026-10-19T19:30:00Z","v":21380,"vw":67.390215},{"c":67.3899,"h":67.445,"l":67.17,"n":420,"o":67.25,"t":"2026-10-19T19:35:00Z","v":23638,"vw":67.296789},{"c":67.04,"h":67.36,"l":67.04,"n":507,"o":67.305,"t":"2026-10-19T19:40:00Z","v":28891,"vw":67.21578},{"c":67.09,"h":67.2,"l":66.95,"n":435,"o":67.095,"t":"2026-10-19T19:45:00Z","v":23532,"vw":67.074729},{"c":66.83,"h":67.16,"l":66.825,"n":733,"o":67.03,"t":"2026-10-19T19:50:00Z","v":32430,"vw":67.037375},{"c":67.1,"h":67.14,"l":66.79,"n":1873,"o":66.79,"t":"2026-10-19T19:55:00Z","v":95414,"vw":67.027348},{"c":67.4,"h":67.75,"l":67.08,"n":53,"o":67.08,"t":"2026-10-19T20:00:00Z","v":118542,"vw":67.084196},{"c":66.99,"h":66.99,"l":66.99,"n":2,"o":66.99,"t":"2026-10-19T20:25:00Z","v":103,"vw":66.99},{"c":67.02,"h":67.02,"l":67.02,"n":1,"o":67.02,"t":"2026-10-20T09:00:00Z","v":100,"vw":67.02},{"c":66.75,"h":66.75,"l":66.75,"n":3,"o":66.75,"t":"2026-10-20T11:25:00Z","v":1038,"vw":66.75},{"c":67.674,"h":67.674,"l":67.674,"n":1,"o":67.674,"t":"2026-10-20T12:30:00Z","v":370,"vw":67.674},{"c":67.45,"h":68.5,"l":66.74,"n":245,"o":67.2,"t":"2026-10-20T13:30:00Z","v":30102,"vw":67.42929},{"c":67.15,"h":67.6279,"l":66.55,"n":84,"o":67.09,"t":"2026-10-20T13:35:00Z","v":5872,"vw":67.083581},{"c":66.7,"h":67.4999,"l":66.5,"n":121,"o":67.38,"t":"2026-10-20T13:40:00Z","v":7995,"vw":66.864452},{"c":65.89,"h":66.52,"l":65.89,"n":98,"o":66.25,"t":"2026-10-20T13:45:00Z","v":6012,"vw":66.275892},{"c":65.89,"h":66.35,"l":65.89,"n":148,"o":66.265,"t":"2026-10-20T13:50:00Z","v":9619,"vw":66.124322},{"c":67.9499,"h":67.9499,"l":66.21,"n":1514,"o":66.21,"t":"2026-10-20T13:55:00Z","v":104558,"vw":67.091181},{"c":67.32,"h":67.76,"l":67.32,"n":198,"o":67.65,"t":"2026-10-20T14:00:00Z","v":12217,"vw":67.535047},{"c":67.73,"h":67.87,"l":67.15,"n":153,"o":67.18,"t":"2026-10-20T14:05:00Z","v":6532,"vw":67.529779},{"c":67.99,"h":68.26,"l":67.91,"n":245,"o":67.95,"t":"2026-10-20T14:10:00Z","v":10116,"vw":68.058526},{"c":68.22,"h":68.25,"l":67.6868,"n":246,"o":68.04,"t":"2026-10-20T14:15:00Z","v":9606,"vw":68.052343},{"c":68.155,"h":68.3,"l":67.95,"n":140,"o":68.065,"t":"2026-10-20T14:20:00Z","v":4499,"vw":68.067813},{"c":68.28,"h":68.4,"l":68.03,"n":324,"o":68.155,"t":"2026-10-20T14:25:00Z","v":21370,"vw":68.299521},{"c":68.4,"h":68.5,"l":68.145,"n":222,"o":68.21,"t":"2026-10-20T14:30:00Z","v":8822,"vw":68.34189},{"c":68.33,"h":68.7356,"l":68.33,"n":344,"o":68.42,"t":"2026-10-20T14:35:00Z","v":19093,"vw":68.519232},{"c":68.515,"h":68.815,"l":68.4,"n":176,"o":68.4,"t":"2026-10-20T14:40:00Z","v":8676,"vw":68.527639},{"c":69.06,"h":69.35,"l":68.38,"n":410,"o":68.515,"t":"2026-10-20T14:45:00Z","v":22584,"vw":68.852702},{"c":68.805,"h":69.16,"l":68.67,"n":187,"o":68.97,"t":"2026-10-20T14:50:00Z","v":7238,"vw":68.96628},{"c":69.25,"h":69.39,"l":68.775,"n":295,"o":68.78,"t":"2026-10-20T14:55:00Z","v":9385,"vw":69.135861},{"c":69.43,"h":69.43,"l":68.82,"n":180,"o":68.82,"t":"2026-10-20T15:00:00Z","v":7010,"vw":69.184596},{"c":69.66,"h":69.85,"l":69.46,"n":321,"o":69.46,"t":"2026-10-20T15:05:00Z","v":15647,"vw":69.672881},{"c":69.4,"h":69.74,"l":69.07,"n":196,"o":69.725,"t":"2026-10-20T15:10:00Z","v":11035,"vw":69.535607},{"c":69.695,"h":69.75,"l":69.35,"n":171,"o":69.4,"t":"2026-10-20T15:15:00Z","v":7242,"vw":69.634069},{"c":69.7,"h":69.7,"l":69.4279,"n":200,"o":69.7,"t":"2026-10-20T15:20:00Z","v":15415,"vw":69.645183},{"c":69.59,"h":69.89,"l":69.555,"n":171,"o":69.7,"t":"2026-10-20T15:25:00Z","v":7607,"vw":69.749984},{"c":69.69,"h":69.78,"l":69.5509,"n":168,"o":69.66,"t":"2026-10-20T15:30:00Z","v":6213,"vw":69.660393},{"c":69.74,"h":69.89,"l":69.71,"n":117,"o":69.8,"t":"2026-10-20T15:35:00Z","v":5289,"vw":69.813473},{"c":69.705,"h":69.88,"l":69.49,"n":208,"o":69.755,"t":"2026-10-20T15:40:00Z","v":12320,"vw":69.652705},{"c":70.025,"h":70.1,"l":69.5475,"n":198,"o":69.5475,"t":"2026-10-20T15:45:00Z","v":11449,"vw":69.927597},{"c":69.88,"h":70.025,"l":69.88,"n":129,"o":70.01,"t":"2026-10-20T15:50:00Z","v":5035,"vw":69.971835},{"c":70.12,"h":70.13,"l":69.95,"n":191,"o":69.95,"t":"2026-10-20T15:55:00Z","v":13160,"vw":70.020082},{"c":69.3405,"h":70.01,"l":69.3405,"n":733,"o":70.005,"t":"2026-10-20T16:00:00Z","v":43195,"vw":69.721545},{"c":69.4111,"h":69.505,"l":68.12,"n":466,"o":69.505,"t":"2026-10-20T16:05:00Z","v":31751,"vw":68.811733},{"c":70.33,"h":70.35,"l":69.44,"n":508,"o":69.44,"t":"2026-10-20T16:10:00Z","v":46794,"vw":69.813995},{"c":69.86,"h":70.44,"l":69.78,"n":179,"o":70.43,"t":"2026-10-20T16:15:00Z","v":15064,"vw":69.949256},{"c":70.39,"h":70.42,"l":69.73,"n":315,"o":69.86,"t":"2026-10-20T16:20:00Z","v":33023,"vw":69.8994},{"c":70.245,"h":70.43,"l":70.1825,"n":156,"o":70.43,"t":"2026-10-20T16:25:00Z","v":9665,"vw":70.238957},{"c":70.12,"h":70.33,"l":70.04,"n":257,"o":70.28,"t":"2026-10-20T16:30:00Z","v":16028,"vw":70.145825},{"c":70.05,"h":70.2322,"l":70.04,"n":146,"o":70.16,"t":"2026-10-20T16:35:00Z","v":4490,"vw":70.100615},{"c":70.095,"h":70.11,"l":70.095,"n":28,"o":70.11,"t":"2026-10-20T16:40:00Z","v":740,"vw":70.099412},{"c":69.97,"h":70.15,"l":69.87,"n":195,"o":70.07,"t":"2026-10-20T16:45:00Z","v":9790,"vw":69.993867},{"c":69.645,"h":70.06,"l":69.605,"n":263,"o":70.01,"t":"2026-10-20T16:50:00Z","v":9441,"vw":69.857279},{"c":69.95,"h":69.95,"l":69.56,"n":220,"o":69.65,"t":"2026-10-20T16:55:00Z","v":8495,"vw":69.68255},{"c":70.25,"h":70.25,"l":69.735,"n":184,"o":69.8,"t":"2026-10-20T17:00:00Z","v":6653,"vw":69.885752},{"c":70.03,"h":70.16,"l":69.8,"n":183,"o":70.145,"t":"2026-10-20T17:05:00Z","v":5320,"vw":70.011487},{"c":69.965,"h":70.2,"l":69.895,"n":247,"o":70.04,"t":"2026-10-20T17:10:00Z","v":34185,"vw":70.046215},{"c":70.03,"h":70.29,"l":69.965,"n":227,"o":69.965,"t":"2026-10-20T17:15:00Z","v":15186,"vw":70.120656},{"c":70.07,"h":70.07,"l":69.881,"n":212,"o":70.035,"t":"2026-10-20T17:20:00Z","v":6480,"vw":69.988497},{"c":70,"h":70.16,"l":69.88,"n":171,"o":70.01,"t":"2026-10-20T17:25:00Z","v":9879,"vw":70.021456},{"c":70.05,"h":70.05,"l":69.77,"n":186,"o":69.925,"t":"2026-10-20T17:30:00Z","v":8894,"vw":69.8706},{"c":70.035,"h":70.32,"l":69.88,"n":356,"o":70.09,"t":"2026-10-20T17:35:00Z","v":35680,"vw":70.180739},{"c":69.9,"h":70.039,"l":69.9,"n":145,"o":70.005,"t":"2026-10-20T17:40:00Z","v":7274,"vw":69.978359},{"c":69.775,"h":70.23,"l":69.775,"n":203,"o":69.94,"t":"2026-10-20T17:45:00Z","v":15699,"vw":69.973054},{"c":69.86,"h":69.88,"l":69.75,"n":233,"o":69.88,"t":"2026-10-20T17:50:00Z","v":13042,"vw":69.814997},{"c":69.83,"h":70.34,"l":69.73,"n":229,"o":69.865,"t":"2026-10-20T17:55:00Z","v":24961,"vw":70.015425},{"c":70.26,"h":70.39,"l":69.785,"n":541,"o":69.785,"t":"2026-10-20T18:00:00Z","v":85231,"vw":70.244164},{"c":70.65,"h":70.65,"l":70.225,"n":305,"o":70.265,"t":"2026-10-20T18:05:00Z","v":40944,"vw":70.320462},{"c":70.69,"h":70.735,"l":70.34,"n":232,"o":70.34,"t":"2026-10-20T18:10:00Z","v":10050,"vw":70.591521},{"c":70.425,"h":70.81,"l":70.41,"n":157,"o":70.7,"t":"2026-10-20T18:15:00Z","v":6202,"vw":70.54179},{"c":70.37,"h":70.39,"l":70.22,"n":174,"o":70.35,"t":"2026-10-20T18:20:00Z","v":10485,"vw":70.30321},{"c":70.04,"h":70.425,"l":70,"n":212,"o":70.4,"t":"2026-10-20T18:25:00Z","v":10518,"vw":70.227593},{"c":69.905,"h":70.12,"l":69.79,"n":198,"o":69.87,"t":"2026-10-20T18:30:00Z","v":10993,"vw":69.941926},{"c":69.7,"h":69.9,"l":69.7,"n":302,"o":69.9,"t":"2026-10-20T18:35:00Z","v":15595,"vw":69.793044},{"c":69.665,"h":69.7,"l":69.545,"n":147,"o":69.56,"t":"2026-10-20T18:40:00Z","v":5379,"vw":69.608533},{"c":69.64,"h":69.84,"l":69.51,"n":312,"o":69.67,"t":"2026-10-20T18:45:00Z","v":13214,"vw":69.691717},{"c":69.67,"h":69.69,"l":69.355,"n":160,"o":69.355,"t":"2026-10-20T18:50:00Z","v":5341,"vw":69.579786},{"c":70.1,"h":70.105,"l":69.76,"n":270,"o":69.78,"t":"2026-10-20T18:55:00Z","v":8984,"vw":69.93329},{"c":70.175,"h":70.2,"l":70.085,"n":281,"o":70.1,"t":"2026-10-20T19:00:00Z","v":8757,"vw":70.134172},{"c":69.855,"h":70.19,"l":69.73,"n":192,"o":70.09,"t":"2026-10-20T19:05:00Z","v":8925,"vw":70.029969},{"c":69.895,"h":69.99,"l":69.8,"n":215,"o":69.85,"t":"2026-10-20T19:10:00Z","v":13416,"vw":69.874006},{"c":69.85,"h":69.99,"l":69.785,"n":294,"o":69.99,"t":"2026-10-20T19:15:00Z","v":11902,"vw":69.847983},{"c":69.555,"h":69.88,"l":69.5,"n":345,"o":69.84,"t":"2026-10-20T19:20:00Z","v":20820,"vw":69.760113},{"c":69.625,"h":69.73,"l":69.545,"n":288,"o":69.555,"t":"2026-10-20T19:25:00Z","v":16028,"vw":69.64364},{"c":69.735,"h":69.835,"l":69.44,"n":441,"o":69.55,"t":"2026-10-20T19:30:00Z","v":25445,"vw":69.637429},{"c":69.65,"h":69.81,"l":69.52,"n":396,"o":69.81,"t":"2026-10-20T19:35:00Z","v":18828,"vw":69.6382},{"c":69.715,"h":69.78,"l":69.63,"n":471,"o":69.685,"t":"2026-10-20T19:40:00Z","v":24266,"vw":69.719862},{"c":69.79,"h":69.79,"l":69.435,"n":586,"o":69.715,"t":"2026-10-20T19:45:00Z","v":33524,"vw":69.631789},{"c":69.52,"h":69.653,"l":69.47,"n":617,"o":69.653,"t":"2026-10-20T19:50:00Z","v":24665,"vw":69.542721},{"c":69.2,"h":69.455,"l":68.915,"n":1914,"o":69.42,"t":"2026-10-20T19:55:00Z","v":84529,"vw":69.096685},{"c":69.2,"h":69.2,"l":69.2,"n":49,"o":69.2,"t":"2026-10-20T20:00:00Z","v":204272,"vw":69.2},{"c":70.4,"h":70.4,"l":70.2,"n":8,"o":70.2,"t":"2026-10-20T20:35:00Z","v":510,"vw":70.343343},{"c":69.7,"h":69.71,"l":69.7,"n":3,"o":69.71,"t":"2026-10-20T20:40:00Z","v":205,"vw":69.705},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-20T22:45:00Z","v":258,"vw":69.99},{"c":69.39,"h":69.56,"l":69.39,"n":7,"o":69.56,"t":"2026-10-21T12:15:00Z","v":507,"vw":69.521625},{"c":69.33,"h":69.33,"l":69.33,"n":3,"o":69.33,"t":"2026-10-21T12:40:00Z","v":130,"vw":69.33},{"c":69.3154,"h":69.3154,"l":69.3154,"n":2,"o":69.3154,"t":"2026-10-21T13:00:00Z","v":190,"vw":69.3154},{"c":68.57,"h":68.57,"l":68.57,"n":1,"o":68.57,"t":"2026-10-21T13:25:00Z","v":100,"vw":68.57},{"c":69.3,"h":70.8,"l":68.28,"n":255,"o":68.45,"t":"2026-10-21T13:30:00Z","v":26662,"vw":68.653545},{"c":70.18,"h":70.4757,"l":69.355,"n":131,"o":69.355,"t":"2026-10-21T13:35:00Z","v":8388,"vw":69.950213},{"c":71,"h":71.04,"l":70.47,"n":263,"o":70.47,"t":"2026-10-21T13:40:00Z","v":11830,"vw":70.837236},{"c":71.4699,"h":71.49,"l":70.5,"n":245,"o":71,"t":"2026-10-21T13:45:00Z","v":17831,"vw":71.160406},{"c":72.22,"h":72.39,"l":71.12,"n":363,"o":71.47,"t":"2026-10-21T13:50:00Z","v":21002,"vw":71.594876},{"c":71.865,"h":72.71,"l":71.865,"n":464,"o":72.25,"t":"2026-10-21T13:55:00Z","v":36320,"vw":72.327697},{"c":70.93,"h":72,"l":70.85,"n":316,"o":71.86,"t":"2026-10-21T14:00:00Z","v":26529,"vw":71.388624},{"c":71.1425,"h":71.145,"l":70.775,"n":159,"o":71,"t":"2026-10-21T14:05:00Z","v":6481,"vw":70.944267},{"c":71.33,"h":71.62,"l":71.008,"n":589,"o":71.1375,"t":"2026-10-21T14:10:00Z","v":83639,"vw":71.364346},{"c":71.25,"h":71.66,"l":71.1,"n":230,"o":71.46,"t":"2026-10-21T14:15:00Z","v":26704,"vw":71.419096},{"c":71.32,"h":71.34,"l":71.05,"n":259,"o":71.1,"t":"2026-10-21T14:20:00Z","v":16614,"vw":71.219508},{"c":71.42,"h":71.5,"l":71.04,"n":362,"o":71.31,"t":"2026-10-21T14:25:00Z","v":47696,"vw":71.340671},{"c":71.245,"h":71.55,"l":71.11,"n":169,"o":71.42,"t":"2026-10-21T14:30:00Z","v":11573,"vw":71.355952},{"c":71.31,"h":71.32,"l":71.08,"n":144,"o":71.245,"t":"2026-10-21T14:35:00Z","v":8196,"vw":71.27721},{"c":71.36,"h":71.5432,"l":71.19,"n":305,"o":71.285,"t":"2026-10-21T14:40:00Z","v":41167,"vw":71.333181},{"c":71.265,"h":71.32,"l":71.1,"n":142,"o":71.26,"t":"2026-10-21T14:45:00Z","v":3989,"vw":71.234978},{"c":71.05,"h":71.39,"l":70.98,"n":209,"o":71.18,"t":"2026-10-21T14:50:00Z","v":8932,"vw":71.214556},{"c":71.26,"h":71.3,"l":71.05,"n":216,"o":71.11,"t":"2026-10-21T14:55:00Z","v":12439,"vw":71.191563},{"c":71.54,"h":71.575,"l":71.205,"n":142,"o":71.205,"t":"2026-10-21T15:00:00Z","v":4558,"vw":71.390482},{"c":71.19,"h":71.57,"l":71.07,"n":182,"o":71.57,"t":"2026-10-21T15:05:00Z","v":7131,"vw":71.405811},{"c":71.195,"h":71.31,"l":71.09,"n":109,"o":71.195,"t":"2026-10-21T15:10:00Z","v":4430,"vw":71.220395},{"c":71.685,"h":71.745,"l":71.18,"n":260,"o":71.29,"t":"2026-10-21T15:15:00Z","v":16080,"vw":71.456145},{"c":71.82,"h":71.98,"l":71.64,"n":179,"o":71.64,"t":"2026-10-21T15:20:00Z","v":10971,"vw":71.834366},{"c":71.795,"h":72.0199,"l":71.65,"n":139,"o":71.85,"t":"2026-10-21T15:25:00Z","v":16898,"vw":71.860167},{"c":71.67,"h":71.895,"l":71.44,"n":191,"o":71.785,"t":"2026-10-21T15:30:00Z","v":7806,"vw":71.606115},{"c":71.905,"h":71.945,"l":71.66,"n":202,"o":71.73,"t":"2026-10-21T15:35:00Z","v":8046,"vw":71.803117},{"c":72.11,"h":72.25,"l":71.885,"n":369,"o":71.905,"t":"2026-10-21T15:40:00Z","v":15220,"vw":72.113351},{"c":72.02,"h":72.38,"l":72,"n":156,"o":72.125,"t":"2026-10-21T15:45:00Z","v":7857,"vw":72.166378},{"c":71.83,"h":71.995,"l":71.61,"n":168,"o":71.65,"t":"2026-10-21T15:50:00Z","v":16924,"vw":71.689975},{"c":71.595,"h":71.8899,"l":71.57,"n":144,"o":71.77,"t":"2026-10-21T15:55:00Z","v":6975,"vw":71.664827},{"c":71.465,"h":71.575,"l":71.29,"n":162,"o":71.56,"t":"2026-10-21T16:00:00Z","v":9360,"vw":71.501522},{"c":71.295,"h":71.375,"l":71.21,"n":122,"o":71.375,"t":"2026-10-21T16:05:00Z","v":4330,"vw":71.296538},{"c":71.17,"h":71.36,"l":71.15,"n":201,"o":71.29,"t":"2026-10-21T16:10:00Z","v":9975,"vw":71.278196},{"c":71.15,"h":71.2,"l":71.02,"n":115,"o":71.135,"t":"2026-10-21T16:15:00Z","v":3545,"vw":71.138917},{"c":71.065,"h":71.155,"l":71.06,"n":168,"o":71.145,"t":"2026-10-21T16:20:00Z","v":4567,"vw":71.115937},{"c":70.95,"h":71.1,"l":70.76,"n":162,"o":71.05,"t":"2026-10-21T16:25:00Z","v":8496,"vw":70.959409},{"c":70.985,"h":71.1793,"l":70.96,"n":264,"o":71.055,"t":"2026-10-21T16:30:00Z","v":22518,"vw":71.079975},{"c":71,"h":71.08,"l":70.78,"n":138,"o":70.975,"t":"2026-10-21T16:35:00Z","v":4450,"vw":70.9808},{"c":70.89,"h":70.97,"l":70.78,"n":143,"o":70.93,"t":"2026-10-21T16:40:00Z","v":3798,"vw":70.893279},{"c":70.885,"h":70.92,"l":70.71,"n":213,"o":70.88,"t":"2026-10-21T16:45:00Z","v":9367,"vw":70.811851},{"c":70.92,"h":71.005,"l":70.885,"n":149,"o":70.885,"t":"2026-10-21T16:50:00Z","v":4667,"vw":70.961869},{"c":70.935,"h":71.01,"l":70.92,"n":190,"o":70.98,"t":"2026-10-21T16:55:00Z","v":7850,"vw":70.986802},{"c":71.14,"h":71.14,"l":70.8214,"n":504,"o":70.935,"t":"2026-10-21T17:00:00Z","v":40476,"vw":71.026488},{"c":71.29,"h":71.305,"l":71.1,"n":289,"o":71.18,"t":"2026-10-21T17:05:00Z","v":22903,"vw":71.203554},{"c":71.24,"h":71.33,"l":71.14,"n":374,"o":71.315,"t":"2026-10-21T17:10:00Z","v":19806,"vw":71.228756},{"c":71.22,"h":71.275,"l":71.2,"n":326,"o":71.26,"t":"2026-10-21T17:15:00Z","v":17641,"vw":71.227558},{"c":71.255,"h":71.33,"l":71.21,"n":187,"o":71.31,"t":"2026-10-21T17:20:00Z","v":6895,"vw":71.28391},{"c":71.15,"h":71.34,"l":71.15,"n":291,"o":71.2,"t":"2026-10-21T17:25:00Z","v":17292,"vw":71.249214},{"c":71.3175,"h":71.3497,"l":71.15,"n":166,"o":71.26,"t":"2026-10-21T17:30:00Z","v":7228,"vw":71.315545},{"c":71.3,"h":71.38,"l":71.18,"n":529,"o":71.265,"t":"2026-10-21T17:35:00Z","v":49973,"vw":71.32326},{"c":71.29,"h":71.3,"l":71.15,"n":200,"o":71.3,"t":"2026-10-21T17:40:00Z","v":6137,"vw":71.245426},{"c":71.18,"h":71.2,"l":71.17,"n":99,"o":71.2,"t":"2026-10-21T17:45:00Z","v":3900,"vw":71.178396},{"c":71.135,"h":71.185,"l":71.1,"n":152,"o":71.175,"t":"2026-10-21T17:50:00Z","v":5493,"vw":71.1425},{"c":71.245,"h":71.29,"l":71.03,"n":308,"o":71.03,"t":"2026-10-21T17:55:00Z","v":19953,"vw":71.224131},{"c":71.345,"h":71.365,"l":71.18,"n":340,"o":71.245,"t":"2026-10-21T18:00:00Z","v":20737,"vw":71.300184},{"c":71.195,"h":71.35,"l":71.195,"n":195,"o":71.345,"t":"2026-10-21T18:05:00Z","v":7193,"vw":71.313672},{"c":71.45,"h":71.545,"l":71.25,"n":332,"o":71.295,"t":"2026-10-21T18:10:00Z","v":25172,"vw":71.405398},{"c":71.79,"h":71.86,"l":71.45,"n":456,"o":71.45,"t":"2026-10-21T18:15:00Z","v":46298,"vw":71.556275},{"c":71.535,"h":71.7526,"l":71.46,"n":356,"o":71.7,"t":"2026-10-21T18:20:00Z","v":20946,"vw":71.62204},{"c":71.58,"h":71.65,"l":71.46,"n":198,"o":71.54,"t":"2026-10-21T18:25:00Z","v":12475,"vw":71.545008},{"c":71.48,"h":71.58,"l":71.48,"n":160,"o":71.58,"t":"2026-10-21T18:30:00Z","v":8693,"vw":71.520671},{"c":71.405,"h":71.565,"l":71.385,"n":205,"o":71.565,"t":"2026-10-21T18:35:00Z","v":7740,"vw":71.478638},{"c":71.315,"h":71.415,"l":71.26,"n":159,"o":71.41,"t":"2026-10-21T18:40:00Z","v":4982,"vw":71.341963},{"c":71.21,"h":71.4,"l":71.14,"n":200,"o":71.35,"t":"2026-10-21T18:45:00Z","v":5627,"vw":71.290668},{"c":71.205,"h":71.265,"l":71.12,"n":195,"o":71.265,"t":"2026-10-21T18:50:00Z","v":5530,"vw":71.177243},{"c":71.3,"h":71.365,"l":71.19,"n":431,"o":71.21,"t":"2026-10-21T18:55:00Z","v":11308,"vw":71.310794},{"c":70.845,"h":71.28,"l":70.82,"n":243,"o":71.27,"t":"2026-10-21T19:00:00Z","v":9051,"vw":71.089342},{"c":70.83,"h":70.98,"l":70.83,"n":192,"o":70.925,"t":"2026-10-21T19:05:00Z","v":7263,"vw":70.927338},{"c":70.89,"h":70.98,"l":70.83,"n":383,"o":70.83,"t":"2026-10-21T19:10:00Z","v":15288,"vw":70.902697},{"c":70.9,"h":70.94,"l":70.84,"n":166,"o":70.94,"t":"2026-10-21T19:15:00Z","v":5908,"vw":70.904165},{"c":70.965,"h":71.01,"l":70.78,"n":568,"o":70.875,"t":"2026-10-21T19:20:00Z","v":44709,"vw":70.827791},{"c":70.89,"h":71.03,"l":70.88,"n":499,"o":71,"t":"2026-10-21T19:25:00Z","v":30244,"vw":70.964446},{"c":70.88,"h":70.95,"l":70.7,"n":394,"o":70.86,"t":"2026-10-21T19:30:00Z","v":20145,"vw":70.845583},{"c":70.99,"h":71.118,"l":70.81,"n":339,"o":70.905,"t":"2026-10-21T19:35:00Z","v":16085,"vw":70.951419},{"c":70.92,"h":71.02,"l":70.92,"n":472,"o":70.95,"t":"2026-10-21T19:40:00Z","v":20041,"vw":70.980647},{"c":70.78,"h":70.95,"l":70.78,"n":399,"o":70.95,"t":"2026-10-21T19:45:00Z","v":15961,"vw":70.855324},{"c":70.745,"h":71.14,"l":70.55,"n":1064,"o":70.8,"t":"2026-10-21T19:50:00Z","v":91521,"vw":70.898514},{"c":70.76,"h":70.96,"l":70.725,"n":2085,"o":70.84,"t":"2026-10-21T19:55:00Z","v":123105,"vw":70.821572},{"c":70.74,"h":70.74,"l":70.74,"n":54,"o":70.74,"t":"2026-10-21T20:00:00Z","v":201069,"vw":70.74},{"c":71.43,"h":71.43,"l":71.43,"n":1,"o":71.43,"t":"2026-10-21T20:35:00Z","v":128,"vw":71.43},{"c":72.98,"h":72.98,"l":72.98,"n":1,"o":72.98,"t":"2026-10-21T21:00:00Z","v":600,"vw":72.98},{"c":72.2647,"h":72.2647,"l":72.2647,"n":1,"o":72.2647,"t":"2026-10-21T21:25:00Z","v":135,"vw":72.2647},{"c":71.9724,"h":71.98,"l":70.56,"n":5,"o":70.56,"t":"2026-10-21T22:15:00Z","v":1883,"vw":71.866834},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-22T10:30:00Z","v":486,"vw":69.9},{"c":70,"h":70,"l":70,"n":5,"o":70,"t":"2026-10-22T11:00:00Z","v":639,"vw":70},{"c":69.85,"h":69.85,"l":69.85,"n":1,"o":69.85,"t":"2026-10-22T11:30:00Z","v":110,"vw":69.85},{"c":70.25,"h":70.25,"l":70.25,"n":7,"o":70.25,"t":"2026-10-22T13:05:00Z","v":302,"vw":70.25},{"c":70.835,"h":71.5,"l":68.9501,"n":291,"o":70.16,"t":"2026-10-22T13:30:00Z","v":32869,"vw":69.901866},{"c":71.13,"h":71.51,"l":70.53,"n":156,"o":70.53,"t":"2026-10-22T13:35:00Z","v":11767,"vw":70.936555},{"c":70.17,"h":71.02,"l":70.17,"n":80,"o":71.02,"t":"2026-10-22T13:40:00Z","v":3998,"vw":70.578708},{"c":69.875,"h":70.435,"l":69.53,"n":86,"o":70.07,"t":"2026-10-22T13:45:00Z","v":6411,"vw":69.894712},{"c":70.07,"h":70.3771,"l":70.05,"n":70,"o":70.145,"t":"2026-10-22T13:50:00Z","v":2567,"vw":70.087973},{"c":70.21,"h":70.28,"l":70.08,"n":66,"o":70.28,"t":"2026-10-22T13:55:00Z","v":1481,"vw":70.176932},{"c":70.145,"h":70.49,"l":70.145,"n":146,"o":70.375,"t":"2026-10-22T14:00:00Z","v":3834,"vw":70.28551},{"c":69.77,"h":70.15,"l":69.77,"n":173,"o":70.15,"t":"2026-10-22T14:05:00Z","v":5945,"vw":69.974638},{"c":69.47,"h":70.0896,"l":69.46,"n":219,"o":70.0896,"t":"2026-10-22T14:10:00Z","v":4864,"vw":69.696939},{"c":69.28,"h":69.48,"l":69.23,"n":260,"o":69.48,"t":"2026-10-22T14:15:00Z","v":8427,"vw":69.328014},{"c":68.715,"h":69.21,"l":68.71,"n":274,"o":69.05,"t":"2026-10-22T14:20:00Z","v":9088,"vw":68.958448},{"c":68.47,"h":69.02,"l":68.3529,"n":228,"o":68.5256,"t":"2026-10-22T14:25:00Z","v":11245,"vw":68.553184},{"c":68.985,"h":69,"l":68.38,"n":221,"o":68.38,"t":"2026-10-22T14:30:00Z","v":8825,"vw":68.862427},{"c":69.29,"h":69.42,"l":68.69,"n":116,"o":68.7953,"t":"2026-10-22T14:35:00Z","v":4733,"vw":69.060192},{"c":69.335,"h":69.5899,"l":69.26,"n":104,"o":69.41,"t":"2026-10-22T14:40:00Z","v":5772,"vw":69.455674},{"c":69.15,"h":69.35,"l":69.15,"n":55,"o":69.33,"t":"2026-10-22T14:45:00Z","v":1913,"vw":69.272908},{"c":69.4,"h":69.6777,"l":69.16,"n":136,"o":69.325,"t":"2026-10-22T14:50:00Z","v":4973,"vw":69.545797},{"c":69.35,"h":69.37,"l":69.35,"n":43,"o":69.37,"t":"2026-10-22T14:55:00Z","v":598,"vw":69.36403},{"c":69.3,"h":69.55,"l":69.23,"n":92,"o":69.23,"t":"2026-10-22T15:00:00Z","v":2754,"vw":69.442857},{"c":69.64,"h":70.0651,"l":69.455,"n":472,"o":69.46,"t":"2026-10-22T15:05:00Z","v":27100,"vw":69.729783},{"c":69.415,"h":69.615,"l":69.29,"n":210,"o":69.615,"t":"2026-10-22T15:10:00Z","v":9298,"vw":69.462505},{"c":69.22,"h":69.6328,"l":69.22,"n":135,"o":69.6328,"t":"2026-10-22T15:15:00Z","v":3997,"vw":69.3735},{"c":68.72,"h":69.6492,"l":68.72,"n":164,"o":69.335,"t":"2026-10-22T15:20:00Z","v":6120,"vw":69.167722},{"c":68.79,"h":69.149,"l":68.63,"n":311,"o":68.8,"t":"2026-10-22T15:25:00Z","v":24165,"vw":68.862106},{"c":68.68,"h":68.76,"l":68.51,"n":196,"o":68.76,"t":"2026-10-22T15:30:00Z","v":8304,"vw":68.671849},{"c":68.86,"h":69.09,"l":68.69,"n":193,"o":68.715,"t":"2026-10-22T15:35:00Z","v":6569,"vw":68.926126},{"c":68.93,"h":69.1,"l":68.73,"n":106,"o":68.865,"t":"2026-10-22T15:40:00Z","v":4821,"vw":68.991707},{"c":68.61,"h":68.82,"l":68.45,"n":90,"o":68.82,"t":"2026-10-22T15:45:00Z","v":4378,"vw":68.558696},{"c":68.65,"h":68.785,"l":68.5051,"n":89,"o":68.73,"t":"2026-10-22T15:50:00Z","v":2460,"vw":68.659437},{"c":68.805,"h":68.89,"l":68.71,"n":162,"o":68.825,"t":"2026-10-22T15:55:00Z","v":5447,"vw":68.867972},{"c":68.72,"h":68.95,"l":68.72,"n":181,"o":68.85,"t":"2026-10-22T16:00:00Z","v":4450,"vw":68.828333},{"c":68.95,"h":68.95,"l":68.665,"n":99,"o":68.665,"t":"2026-10-22T16:05:00Z","v":1818,"vw":68.816875},{"c":68.98,"h":69.13,"l":68.95,"n":53,"o":69.13,"t":"2026-10-22T16:10:00Z","v":2144,"vw":68.965012},{"c":69.015,"h":69.015,"l":68.97,"n":121,"o":68.97,"t":"2026-10-22T16:15:00Z","v":4371,"vw":68.998669},{"c":68.935,"h":69,"l":68.83,"n":120,"o":68.94,"t":"2026-10-22T16:20:00Z","v":2738,"vw":68.902869},{"c":69.16,"h":69.24,"l":68.73,"n":173,"o":68.935,"t":"2026-10-22T16:25:00Z","v":5076,"vw":68.930563},{"c":68.6,"h":69.12,"l":68.6,"n":153,"o":69.12,"t":"2026-10-22T16:30:00Z","v":5145,"vw":68.933209},{"c":67.9,"h":68.52,"l":67.64,"n":360,"o":68.52,"t":"2026-10-22T16:35:00Z","v":13260,"vw":67.984521},{"c":67.69,"h":67.69,"l":67,"n":348,"o":67.5,"t":"2026-10-22T16:40:00Z","v":31880,"vw":67.334046},{"c":67.32,"h":67.4437,"l":66.94,"n":245,"o":67.28,"t":"2026-10-22T16:45:00Z","v":10310,"vw":67.168134},{"c":67.75,"h":67.8,"l":66.9,"n":308,"o":66.92,"t":"2026-10-22T16:50:00Z","v":8966,"vw":67.503895},{"c":68.09,"h":68.2858,"l":67.73,"n":171,"o":67.83,"t":"2026-10-22T16:55:00Z","v":5390,"vw":68.141206},{"c":67.52,"h":68.085,"l":67.51,"n":252,"o":68.06,"t":"2026-10-22T17:00:00Z","v":12777,"vw":67.665546},{"c":66.97,"h":67.62,"l":66.91,"n":230,"o":67.62,"t":"2026-10-22T17:05:00Z","v":9947,"vw":67.114766},{"c":67.6,"h":67.6,"l":66.84,"n":202,"o":66.97,"t":"2026-10-22T17:10:00Z","v":8776,"vw":67.138503},{"c":67.5201,"h":67.7738,"l":67.5201,"n":103,"o":67.58,"t":"2026-10-22T17:15:00Z","v":4792,"vw":67.674399},{"c":67.67,"h":67.845,"l":67.55,"n":147,"o":67.6701,"t":"2026-10-22T17:20:00Z","v":5315,"vw":67.774529},{"c":67.82,"h":67.82,"l":67.45,"n":116,"o":67.6,"t":"2026-10-22T17:25:00Z","v":4751,"vw":67.623676},{"c":68.23,"h":68.3,"l":67.82,"n":182,"o":67.82,"t":"2026-10-22T17:30:00Z","v":18345,"vw":68.240446},{"c":68.38,"h":68.49,"l":68.3234,"n":156,"o":68.49,"t":"2026-10-22T17:35:00Z","v":4529,"vw":68.457835},{"c":68.45,"h":68.585,"l":68.23,"n":169,"o":68.23,"t":"2026-10-22T17:40:00Z","v":4157,"vw":68.381103},{"c":68.51,"h":68.6792,"l":68.49,"n":133,"o":68.52,"t":"2026-10-22T17:45:00Z","v":4147,"vw":68.640372},{"c":68.63,"h":68.63,"l":68.41,"n":106,"o":68.41,"t":"2026-10-22T17:50:00Z","v":1536,"vw":68.57188},{"c":68.54,"h":68.8,"l":68.37,"n":446,"o":68.57,"t":"2026-10-22T17:55:00Z","v":47807,"vw":68.625843},{"c":68.37,"h":68.645,"l":68.37,"n":189,"o":68.56,"t":"2026-10-22T18:00:00Z","v":7064,"vw":68.518571},{"c":68.78,"h":68.78,"l":68.475,"n":84,"o":68.475,"t":"2026-10-22T18:05:00Z","v":2479,"vw":68.596742},{"c":68.6,"h":68.745,"l":68.49,"n":147,"o":68.745,"t":"2026-10-22T18:10:00Z","v":4130,"vw":68.616214},{"c":68.475,"h":68.625,"l":68.23,"n":168,"o":68.37,"t":"2026-10-22T18:15:00Z","v":7801,"vw":68.46522},{"c":68.33,"h":68.5848,"l":68.27,"n":323,"o":68.495,"t":"2026-10-22T18:20:00Z","v":21369,"vw":68.459905},{"c":68.5099,"h":68.555,"l":68.3,"n":128,"o":68.555,"t":"2026-10-22T18:25:00Z","v":4480,"vw":68.423289},{"c":68.49,"h":68.5948,"l":68.115,"n":298,"o":68.22,"t":"2026-10-22T18:30:00Z","v":14190,"vw":68.366761},{"c":68.585,"h":68.7594,"l":68.41,"n":209,"o":68.41,"t":"2026-10-22T18:35:00Z","v":12148,"vw":68.60254},{"c":68.67,"h":68.81,"l":68.52,"n":80,"o":68.6,"t":"2026-10-22T18:40:00Z","v":2361,"vw":68.610571},{"c":68.51,"h":68.72,"l":68.41,"n":292,"o":68.7,"t":"2026-10-22T18:45:00Z","v":18324,"vw":68.587358},{"c":68.27,"h":68.6684,"l":68.22,"n":163,"o":68.47,"t":"2026-10-22T18:50:00Z","v":5195,"vw":68.535238},{"c":68.36,"h":68.47,"l":68.36,"n":114,"o":68.42,"t":"2026-10-22T18:55:00Z","v":3881,"vw":68.443595},{"c":67.915,"h":68.36,"l":67.9,"n":190,"o":68.36,"t":"2026-10-22T19:00:00Z","v":7938,"vw":68.081226},{"c":68.51,"h":68.51,"l":67.92,"n":202,"o":67.93,"t":"2026-10-22T19:05:00Z","v":5711,"vw":68.168285},{"c":68.5174,"h":68.5174,"l":68.34,"n":151,"o":68.46,"t":"2026-10-22T19:10:00Z","v":5611,"vw":68.448739},{"c":68.765,"h":68.8097,"l":68.425,"n":222,"o":68.425,"t":"2026-10-22T19:15:00Z","v":8070,"vw":68.563759},{"c":68.41,"h":68.85,"l":68.41,"n":400,"o":68.78,"t":"2026-10-22T19:20:00Z","v":14116,"vw":68.68821},{"c":68.5,"h":68.5,"l":68.02,"n":355,"o":68.35,"t":"2026-10-22T19:25:00Z","v":26980,"vw":68.330762},{"c":68.51,"h":68.655,"l":68.41,"n":351,"o":68.47,"t":"2026-10-22T19:30:00Z","v":16058,"vw":68.502494},{"c":68.43,"h":68.57,"l":68.43,"n":269,"o":68.55,"t":"2026-10-22T19:35:00Z","v":10843,"vw":68.534833},{"c":68.44,"h":68.61,"l":68.28,"n":377,"o":68.44,"t":"2026-10-22T19:40:00Z","v":17130,"vw":68.395313},{"c":68.46,"h":68.605,"l":68.25,"n":491,"o":68.365,"t":"2026-10-22T19:45:00Z","v":19601,"vw":68.422783},{"c":68.5525,"h":68.76,"l":68.506,"n":656,"o":68.51,"t":"2026-10-22T19:50:00Z","v":32973,"vw":68.600686},{"c":69.2,"h":69.28,"l":68.49,"n":1714,"o":68.49,"t":"2026-10-22T19:55:00Z","v":84050,"vw":69.017459},{"c":69.16,"h":69.16,"l":69.16,"n":34,"o":69.16,"t":"2026-10-22T20:00:00Z","v":92317,"vw":69.16},{"c":68.84,"h":69.21,"l":68.84,"n":6,"o":69.21,"t":"2026-10-22T20:35:00Z","v":355,"vw":69.05875}],"history":[{"c":23.47,"h":24.08,"l":23.305,"n":11565,"o":24.03,"t":"2024-10-21T04:00:00Z","v":707679,"vw":23.578953},{"c":23.14,"h":23.909,"l":23.02,"n":10148,"o":23.36,"t":"2024-10-22T04:00:00Z","v":672093,"vw":23.312302},{"c":23.11,"h":23.38,"l":22.59,"n":10048,"o":23,"t":"2024-10-23T04:00:00Z","v":490993,"vw":23.05466},{"c":22.85,"h":23.83,"l":22.62,"n":10587,"o":23.21,"t":"2024-10-24T04:00:00Z","v":575339,"vw":23.050044},{"c":22.39,"h":23.55,"l":22.35,"n":10126,"o":22.84,"t":"2024-10-25T04:00:00Z","v":578597,"vw":22.683455},{"c":22.89,"h":23.64,"l":22.63,"n":10513,"o":22.63,"t":"2024-10-28T04:00:00Z","v":668528,"vw":23.016816},{"c":22.6,"h":22.76,"l":21.54,"n":10948,"o":22.43,"t":"2024-10-29T04:00:00Z","v":743121,"vw":22.458151},{"c":22.98,"h":23.3,"l":22.24,"n":9853,"o":22.6,"t":"2024-10-30T04:00:00Z","v":572754,"vw":22.839997},{"c":22.13,"h":23.205,"l":22.1,"n":11415,"o":23.05,"t":"2024-10-31T04:00:00Z","v":655086,"vw":22.360482},{"c":22.64,"h":23,"l":22.01,"n":13076,"o":22.23,"t":"2024-11-01T04:00:00Z","v":721355,"vw":22.669736},{"c":22.93,"h":23.09,"l":22.22,"n":15125,"o":22.34,"t":"2024-11-04T05:00:00Z","v":938107,"vw":22.812085},{"c":22.9,"h":23.364,"l":20.77,"n":26617,"o":21.31,"t":"2024-11-05T05:00:00Z","v":1713805,"vw":22.619866},{"c":23.21,"h":24.845,"l":22.93,"n":19108,"o":24.24,"t":"2024-11-06T05:00:00Z","v":981001,"vw":23.402347},{"c":23.88,"h":24.24,"l":23.02,"n":17698,"o":23.39,"t":"2024-11-07T05:00:00Z","v":1179615,"vw":23.756426},{"c":23.65,"h":24.12,"l":23.5,"n":12531,"o":23.84,"t":"2024-11-08T05:00:00Z","v":733570,"vw":23.786284},{"c":23.34,"h":24.9,"l":23.21,"n":14344,"o":23.71,"t":"2024-11-11T05:00:00Z","v":943339,"vw":24.036297},{"c":23.32,"h":23.96,"l":22.89,"n":12073,"o":23.44,"t":"2024-11-12T05:00:00Z","v":679941,"vw":23.296626},{"c":22.78,"h":24.4199,"l":22.77,"n":12830,"o":23.71,"t":"2024-11-13T05:00:00Z","v":846597,"vw":23.505843},{"c":21.55,"h":23.3,"l":21.31,"n":13245,"o":22.6,"t":"2024-11-14T05:00:00Z","v":991247,"vw":21.731373},{"c":21.17,"h":21.79,"l":21.02,"n":17150,"o":21.74,"t":"2024-11-15T05:00:00Z","v":1072226,"vw":21.360448},{"c":21.56,"h":22.035,"l":21.21,"n":12993,"o":21.42,"t":"2024-11-18T05:00:00Z","v":676224,"vw":21.643582},{"c":22.06,"h":22.3,"l":21.16,"n":10139,"o":21.26,"t":"2024-11-19T05:00:00Z","v":485688,"vw":21.956286},{"c":22.37,"h":22.54,"l":21.57,"n":11096,"o":22.1,"t":"2024-11-20T05:00:00Z","v":574480,"vw":22.212326},{"c":22.58,"h":22.85,"l":22,"n":11067,"o":22.52,"t":"2024-11-21T05:00:00Z","v":600281,"vw":22.475137},{"c":23.13,"h":23.49,"l":22.41,"n":13820,"o":22.83,"t":"2024-11-22T05:00:00Z","v":830538,"vw":23.083236},{"c":24.11,"h":24.37,"l":22.99,"n":18021,"o":23.28,"t":"2024-11-25T05:00:00Z","v":1109679,"vw":23.829016},{"c":25.115,"h":25.2,"l":23.36,"n":16300,"o":24.15,"t":"2024-11-26T05:00:00Z","v":929057,"vw":24.756898},{"c":24.91,"h":25.85,"l":24.545,"n":13295,"o":25.39,"t":"2024-11-27T05:00:00Z","v":646459,"vw":25.119898},{"c":24.54,"h":25.35,"l":24.33,"n":5396,"o":25.06,"t":"2024-11-29T05:00:00Z","v":274852,"vw":24.61576},{"c":25.64,"h":25.76,"l":24.325,"n":12903,"o":24.51,"t":"2024-12-02T05:00:00Z","v":636365,"vw":25.335434},{"c":24.96,"h":25.6899,"l":24.38,"n":10648,"o":25.39,"t":"2024-12-03T05:00:00Z","v":548196,"vw":24.976615},{"c":25.92,"h":26.37,"l":24.21,"n":11745,"o":24.61,"t":"2024-12-04T05:00:00Z","v":727430,"vw":25.821213},{"c":24.7,"h":26.235,"l":24.65,"n":14662,"o":25.74,"t":"2024-12-05T05:00:00Z","v":857342,"vw":25.339743},{"c":25.04,"h":25.5,"l":24.46,"n":10749,"o":25.01,"t":"2024-12-06T05:00:00Z","v":468435,"vw":25.020706},{"c":24.92,"h":25.8438,"l":23.86,"n":11540,"o":24.85,"t":"2024-12-09T05:00:00Z","v":763428,"vw":24.784869},{"c":24.07,"h":25.38,"l":24.04,"n":12437,"o":24.9,"t":"2024-12-10T05:00:00Z","v":645104,"vw":24.548729},{"c":24.18,"h":25.075,"l":24.14,"n":9719,"o":24.74,"t":"2024-12-11T05:00:00Z","v":548705,"vw":24.403706},{"c":23.5,"h":24.76,"l":23.49,"n":10123,"o":24.03,"t":"2024-12-12T05:00:00Z","v":513455,"vw":23.928425},{"c":22.86,"h":23.99,"l":22.65,"n":14073,"o":23.67,"t":"2024-12-13T05:00:00Z","v":779623,"vw":23.023441},{"c":22.87,"h":23.29,"l":22.4001,"n":15165,"o":22.56,"t":"2024-12-16T05:00:00Z","v":837266,"vw":22.78535},{"c":22.14,"h":23.1,"l":21.97,"n":13545,"o":22.67,"t":"2024-12-17T05:00:00Z","v":695281,"vw":22.289149},{"c":20.4,"h":22.855,"l":20.09,"n":16664,"o":22.54,"t":"2024-12-18T05:00:00Z","v":973253,"vw":20.94097},{"c":20.55,"h":21.21,"l":20.12,"n":12317,"o":20.74,"t":"2024-12-19T05:00:00Z","v":759862,"vw":20.542804},{"c":20.61,"h":21.15,"l":20.1,"n":10823,"o":20.3,"t":"2024-12-20T05:00:00Z","v":1790621,"vw":20.633779},{"c":20.93,"h":21.41,"l":20.28,"n":10727,"o":20.65,"t":"2024-12-23T05:00:00Z","v":896168,"vw":20.910947},{"c":21.42,"h":21.42,"l":20.595,"n":5894,"o":20.94,"t":"2024-12-24T05:00:00Z","v":290050,"vw":21.241037},{"c":21.44,"h":21.68,"l":20.74,"n":7328,"o":21.03,"t":"2024-12-26T05:00:00Z","v":446869,"vw":21.424029},{"c":21.09,"h":21.54,"l":20.83,"n":7658,"o":21.27,"t":"2024-12-27T05:00:00Z","v":455705,"vw":21.120981},{"c":21.18,"h":21.35,"l":20.35,"n":8502,"o":20.75,"t":"2024-12-30T05:00:00Z","v":462439,"vw":21.04509},{"c":21.41,"h":21.66,"l":20.99,"n":11394,"o":21.33,"t":"2024-12-31T05:00:00Z","v":781656,"vw":21.343553},{"c":21.52,"h":22.24,"l":21.24,"n":5596,"o":21.65,"t":"2025-01-02T05:00:00Z","v":320391,"vw":21.572503},{"c":22.33,"h":22.53,"l":21.67,"n":6883,"o":21.67,"t":"2025-01-03T05:00:00Z","v":358663,"vw":22.21861},{"c":23.34,"h":23.37,"l":22.0049,"n":9445,"o":22.28,"t":"2025-01-06T05:00:00Z","v":556140,"vw":23.071844},{"c":22.72,"h":23.905,"l":22.075,"n":11158,"o":23.45,"t":"2025-01-07T05:00:00Z","v":565170,"vw":22.657135},{"c":24,"h":24.055,"l":22,"n":15007,"o":22.5,"t":"2025-01-08T05:00:00Z","v":920130,"vw":23.620544},{"c":23.63,"h":24.24,"l":23.04,"n":16909,"o":23.46,"t":"2025-01-10T05:00:00Z","v":1315071,"vw":23.639193},{"c":25.07,"h":25.25,"l":23.07,"n":19537,"o":24.14,"t":"2025-01-13T05:00:00Z","v":1819032,"vw":24.375821},{"c":22.05,"h":25.95,"l":21.83,"n":18928,"o":25.3,"t":"2025-01-14T05:00:00Z","v":1343946,"vw":23.298788},{"c":22.7,"h":24.685,"l":22.22,"n":15207,"o":23.35,"t":"2025-01-15T05:00:00Z","v":1057657,"vw":22.88326},{"c":22.06,"h":22.76,"l":21.09,"n":14297,"o":22.67,"t":"2025-01-16T05:00:00Z","v":1035731,"vw":21.918906},{"c":21.44,"h":22.61,"l":21.15,"n":13185,"o":22.28,"t":"2025-01-17T05:00:00Z","v":872208,"vw":21.716668},{"c":22.7,"h":22.8,"l":21.22,"n":13017,"o":21.75,"t":"2025-01-21T05:00:00Z","v":1023476,"vw":22.504054},{"c":23.19,"h":23.555,"l":22.33,"n":11743,"o":22.7,"t":"2025-01-22T05:00:00Z","v":621634,"vw":23.057282},{"c":23.43,"h":23.51,"l":22.06,"n":10312,"o":23.02,"t":"2025-01-23T05:00:00Z","v":525876,"vw":23.091489},{"c":22.34,"h":23.7,"l":22.16,"n":10122,"o":23.33,"t":"2025-01-24T05:00:00Z","v":599949,"vw":22.747734},{"c":22.55,"h":22.98,"l":21.54,"n":12709,"o":21.92,"t":"2025-01-27T05:00:00Z","v":799176,"vw":22.554433},{"c":22.84,"h":23.2,"l":22.425,"n":13421,"o":22.6,"t":"2025-01-28T05:00:00Z","v":771336,"vw":22.856562},{"c":22.56,"h":22.99,"l":21.9623,"n":10490,"o":22.76,"t":"2025-01-29T05:00:00Z","v":521244,"vw":22.449977},{"c":22.98,"h":23.49,"l":22.68,"n":8091,"o":22.68,"t":"2025-01-30T05:00:00Z","v":682460,"vw":23.049276},{"c":23.3,"h":23.8,"l":22.86,"n":12012,"o":23.06,"t":"2025-01-31T05:00:00Z","v":717047,"vw":23.281672},{"c":23.32,"h":23.48,"l":22.5,"n":8417,"o":22.68,"t":"2025-02-03T05:00:00Z","v":484551,"vw":23.184257},{"c":23.1,"h":23.81,"l":22.59,"n":8184,"o":23.13,"t":"2025-02-04T05:00:00Z","v":527833,"vw":23.06964},{"c":23.59,"h":23.61,"l":22.21,"n":7823,"o":23.1,"t":"2025-02-05T05:00:00Z","v":515064,"vw":23.241391},{"c":22.7,"h":23.65,"l":22.495,"n":8331,"o":23.62,"t":"2025-02-06T05:00:00Z","v":490830,"vw":22.801611},{"c":22.41,"h":22.72,"l":21.37,"n":10861,"o":22.58,"t":"2025-02-07T05:00:00Z","v":705028,"vw":22.128356},{"c":24.91,"h":24.96,"l":21.615,"n":31614,"o":22.41,"t":"2025-02-10T05:00:00Z","v":3307457,"vw":23.763608},{"c":22.81,"h":24.94,"l":22.6864,"n":21891,"o":24.59,"t":"2025-02-11T05:00:00Z","v":1392720,"vw":23.459576},{"c":23.96,"h":23.99,"l":22.13,"n":22525,"o":22.35,"t":"2025-02-12T05:00:00Z","v":1591922,"vw":23.443817},{"c":24.84,"h":25.06,"l":23.72,"n":14442,"o":24.39,"t":"2025-02-13T05:00:00Z","v":912138,"vw":24.511857},{"c":24.5,"h":25.3094,"l":24.19,"n":14534,"o":25.04,"t":"2025-02-14T05:00:00Z","v":787420,"vw":24.740866},{"c":24.49,"h":25.55,"l":23.99,"n":14172,"o":24.9,"t":"2025-02-18T05:00:00Z","v":959162,"vw":24.613782},{"c":24.7,"h":25.15,"l":24.25,"n":9676,"o":24.43,"t":"2025-02-19T05:00:00Z","v":520056,"vw":24.626},{"c":23.38,"h":24.56,"l":22.69,"n":14751,"o":24.44,"t":"2025-02-20T05:00:00Z","v":870704,"vw":23.329839},{"c":22.29,"h":24.02,"l":22.24,"n":14041,"o":23.68,"t":"2025-02-21T05:00:00Z","v":899634,"vw":22.990786},{"c":21.37,"h":22.67,"l":21.35,"n":11829,"o":22.31,"t":"2025-02-24T05:00:00Z","v":606894,"vw":21.678798},{"c":20.89,"h":21.29,"l":19.75,"n":16568,"o":21.19,"t":"2025-02-25T05:00:00Z","v":1049221,"vw":20.689629},{"c":21.1,"h":21.96,"l":20.73,"n":15003,"o":20.99,"t":"2025-02-26T05:00:00Z","v":777816,"vw":21.3261},{"c":21.06,"h":22.9473,"l":20.76,"n":17091,"o":22.38,"t":"2025-02-27T05:00:00Z","v":1260906,"vw":21.377238},{"c":22.15,"h":22.23,"l":20.63,"n":19707,"o":20.64,"t":"2025-02-28T05:00:00Z","v":1300930,"vw":21.838415},{"c":21.13,"h":22.61,"l":21.1,"n":19688,"o":21.78,"t":"2025-03-03T05:00:00Z","v":1155838,"vw":21.749953},{"c":20.3,"h":20.83,"l":19.33,"n":19187,"o":20.34,"t":"2025-03-04T05:00:00Z","v":1252173,"vw":20.063545},{"c":20.42,"h":20.44,"l":19.72,"n":16652,"o":20.31,"t":"2025-03-05T05:00:00Z","v":851088,"vw":20.219965},{"c":18.9,"h":20.085,"l":18.87,"n":14321,"o":19.88,"t":"2025-03-06T05:00:00Z","v":714837,"vw":19.343123},{"c":18.92,"h":19.1591,"l":18.12,"n":19850,"o":18.69,"t":"2025-03-07T05:00:00Z","v":998485,"vw":18.752319},{"c":18.09,"h":18.78,"l":18.05,"n":15826,"o":18.51,"t":"2025-03-10T04:00:00Z","v":846178,"vw":18.275246},{"c":18.4,"h":18.78,"l":17.7257,"n":13546,"o":18.03,"t":"2025-03-11T04:00:00Z","v":764270,"vw":18.239092},{"c":18.92,"h":19.03,"l":18.16,"n":13154,"o":18.65,"t":"2025-03-12T04:00:00Z","v":767563,"vw":18.815297},{"c":17.64,"h":18.965,"l":17.52,"n":13041,"o":18.78,"t":"2025-03-13T04:00:00Z","v":759025,"vw":17.853155},{"c":18.9,"h":18.92,"l":17.88,"n":14966,"o":17.88,"t":"2025-03-14T04:00:00Z","v":877611,"vw":18.539714},{"c":19.27,"h":19.34,"l":18.58,"n":10758,"o":19,"t":"2025-03-17T04:00:00Z","v":672665,"vw":19.15501},{"c":18.71,"h":19.21,"l":18.64,"n":9417,"o":19.01,"t":"2025-03-18T04:00:00Z","v":518492,"vw":18.807431},{"c":19.17,"h":19.6,"l":18.67,"n":10321,"o":18.81,"t":"2025-03-19T04:00:00Z","v":578854,"vw":19.116811},{"c":18.9,"h":19.23,"l":18.74,"n":7817,"o":19,"t":"2025-03-20T04:00:00Z","v":390139,"vw":18.916},{"c":19.32,"h":19.36,"l":18.16,"n":8117,"o":18.58,"t":"2025-03-21T04:00:00Z","v":778452,"vw":19.083281},{"c":19.61,"h":20,"l":19.41,"n":8428,"o":19.71,"t":"2025-03-24T04:00:00Z","v":417181,"vw":19.609702},{"c":19.08,"h":19.6,"l":18.84,"n":9610,"o":19.6,"t":"2025-03-25T04:00:00Z","v":544724,"vw":19.067168},{"c":18.23,"h":19.05,"l":18.11,"n":9690,"o":19.03,"t":"2025-03-26T04:00:00Z","v":889962,"vw":18.252808},{"c":18.35,"h":18.62,"l":18.01,"n":7739,"o":18.21,"t":"2025-03-27T04:00:00Z","v":363731,"vw":18.398082},{"c":17.96,"h":18.31,"l":17.77,"n":6834,"o":18.31,"t":"2025-03-28T04:00:00Z","v":357556,"vw":17.919268},{"c":17.75,"h":17.87,"l":17.05,"n":9013,"o":17.32,"t":"2025-03-31T04:00:00Z","v":580377,"vw":17.628039},{"c":17.7,"h":17.86,"l":16.98,"n":9775,"o":17.63,"t":"2025-04-01T04:00:00Z","v":677492,"vw":17.602822},{"c":18.39,"h":18.51,"l":17.16,"n":9278,"o":17.34,"t":"2025-04-02T04:00:00Z","v":650584,"vw":18.257052},{"c":17.37,"h":17.5999,"l":16.72,"n":11629,"o":17.33,"t":"2025-04-03T04:00:00Z","v":736149,"vw":17.259821},{"c":17.28,"h":18.55,"l":16.44,"n":17182,"o":18.55,"t":"2025-04-04T04:00:00Z","v":1029641,"vw":17.223937},{"c":17.72,"h":18.67,"l":15.78,"n":16019,"o":16.04,"t":"2025-04-07T04:00:00Z","v":1050766,"vw":17.573462},{"c":16.96,"h":18.405,"l":16.5902,"n":13145,"o":18.31,"t":"2025-04-08T04:00:00Z","v":823011,"vw":17.371039},{"c":19.05,"h":20.13,"l":16.7,"n":14035,"o":16.7,"t":"2025-04-09T04:00:00Z","v":981377,"vw":18.831756},{"c":18.43,"h":18.676,"l":17.63,"n":14095,"o":18.05,"t":"2025-04-10T04:00:00Z","v":881081,"vw":18.287395},{"c":18.81,"h":18.91,"l":17.79,"n":8202,"o":18.32,"t":"2025-04-11T04:00:00Z","v":689916,"vw":18.687473},{"c":18.9,"h":19.31,"l":18.5,"n":11046,"o":19.25,"t":"2025-04-14T04:00:00Z","v":671321,"vw":18.968907},{"c":19.16,"h":19.225,"l":18.71,"n":6654,"o":18.76,"t":"2025-04-15T04:00:00Z","v":460383,"vw":19.081723},{"c":18.22,"h":18.95,"l":17.875,"n":9017,"o":18.78,"t":"2025-04-16T04:00:00Z","v":507044,"vw":18.275113},{"c":17.62,"h":18.24,"l":17.56,"n":9464,"o":18.17,"t":"2025-04-17T04:00:00Z","v":537147,"vw":17.712597},{"c":16.94,"h":17.405,"l":16.71,"n":8297,"o":17.06,"t":"2025-04-21T04:00:00Z","v":505690,"vw":16.941496},{"c":17.775,"h":17.88,"l":17.24,"n":8552,"o":17.28,"t":"2025-04-22T04:00:00Z","v":421407,"vw":17.699686},{"c":17.84,"h":19.5,"l":17.79,"n":10191,"o":18.51,"t":"2025-04-23T04:00:00Z","v":662231,"vw":18.144254},{"c":18.49,"h":18.54,"l":17.78,"n":9044,"o":18.1,"t":"2025-04-24T04:00:00Z","v":547954,"vw":18.327044},{"c":18.48,"h":18.52,"l":18.15,"n":9939,"o":18.22,"t":"2025-04-25T04:00:00Z","v":362621,"vw":18.423712},{"c":18.25,"h":18.71,"l":17.7,"n":10142,"o":18.64,"t":"2025-04-28T04:00:00Z","v":1025788,"vw":18.048662},{"c":18.13,"h":18.61,"l":17.75,"n":11960,"o":18.33,"t":"2025-04-29T04:00:00Z","v":1107572,"vw":18.227283},{"c":16.88,"h":17.985,"l":16.83,"n":21145,"o":17.67,"t":"2025-04-30T04:00:00Z","v":2015149,"vw":17.129885},{"c":15.07,"h":17.18,"l":14.8565,"n":30127,"o":16.31,"t":"2025-05-01T04:00:00Z","v":2933400,"vw":15.459955},{"c":15,"h":16.03,"l":14.875,"n":20634,"o":15.42,"t":"2025-05-02T04:00:00Z","v":1588681,"vw":15.315851},{"c":15.17,"h":15.42,"l":14.625,"n":15063,"o":14.7,"t":"2025-05-05T04:00:00Z","v":1432927,"vw":15.128148},{"c":14.18,"h":15.16,"l":14.09,"n":18915,"o":14.89,"t":"2025-05-06T04:00:00Z","v":1686294,"vw":14.286858},{"c":14.77,"h":14.79,"l":14.195,"n":18609,"o":14.38,"t":"2025-05-07T04:00:00Z","v":1461426,"vw":14.572357},{"c":15.39,"h":15.66,"l":14.72,"n":22087,"o":14.79,"t":"2025-05-08T04:00:00Z","v":1622547,"vw":15.421583},{"c":15.36,"h":16.22,"l":15.21,"n":22295,"o":15.52,"t":"2025-05-09T04:00:00Z","v":1675008,"vw":15.496536},{"c":16.36,"h":16.385,"l":15.48,"n":20723,"o":15.97,"t":"2025-05-12T04:00:00Z","v":1603102,"vw":16.032307},{"c":16.13,"h":16.665,"l":15.985,"n":19374,"o":16.5,"t":"2025-05-13T04:00:00Z","v":1642677,"vw":16.304037},{"c":16.02,"h":16.63,"l":15.81,"n":22794,"o":16.03,"t":"2025-05-14T04:00:00Z","v":1550804,"vw":16.131899},{"c":16.1,"h":16.39,"l":15.68,"n":21518,"o":16,"t":"2025-05-15T04:00:00Z","v":1684591,"vw":16.142668},{"c":17.54,"h":17.82,"l":16.28,"n":27365,"o":16.28,"t":"2025-05-16T04:00:00Z","v":2464011,"vw":17.315594},{"c":17.7,"h":17.8392,"l":17.21,"n":21216,"o":17.21,"t":"2025-05-19T04:00:00Z","v":1659581,"vw":17.670171},{"c":17.74,"h":17.76,"l":16.9901,"n":14780,"o":17.66,"t":"2025-05-20T04:00:00Z","v":1204225,"vw":17.52872},{"c":17.05,"h":17.6,"l":16.85,"n":14324,"o":17.37,"t":"2025-05-21T04:00:00Z","v":1147272,"vw":17.127749},{"c":17.11,"h":17.24,"l":16.87,"n":11608,"o":16.91,"t":"2025-05-22T04:00:00Z","v":1058739,"vw":17.137865},{"c":16.95,"h":17.14,"l":16.57,"n":14027,"o":16.73,"t":"2025-05-23T04:00:00Z","v":982264,"vw":16.962753},{"c":17.63,"h":18.02,"l":17.37,"n":18533,"o":17.37,"t":"2025-05-27T04:00:00Z","v":1378386,"vw":17.726149},{"c":17.56,"h":17.74,"l":17.34,"n":11729,"o":17.61,"t":"2025-05-28T04:00:00Z","v":844715,"vw":17.554805},{"c":16.56,"h":17.703,"l":16.51,"n":15381,"o":17.68,"t":"2025-05-29T04:00:00Z","v":834039,"vw":16.719088},{"c":16.99,"h":17.07,"l":16.2207,"n":14534,"o":16.49,"t":"2025-05-30T04:00:00Z","v":1184780,"vw":16.918406},{"c":17.08,"h":17.235,"l":16.405,"n":12754,"o":17.03,"t":"2025-06-02T04:00:00Z","v":1123844,"vw":17.053451},{"c":17.44,"h":17.74,"l":16.65,"n":11092,"o":17.09,"t":"2025-06-03T04:00:00Z","v":848358,"vw":17.438311},{"c":19.3,"h":19.75,"l":18.12,"n":24412,"o":18.22,"t":"2025-06-04T04:00:00Z","v":1720849,"vw":19.249497},{"c":18.76,"h":19.43,"l":18.705,"n":14543,"o":19.01,"t":"2025-06-05T04:00:00Z","v":1108731,"vw":19.02073},{"c":19.52,"h":19.53,"l":19.05,"n":12772,"o":19.19,"t":"2025-06-06T04:00:00Z","v":904107,"vw":19.322171},{"c":19.72,"h":19.91,"l":19.17,"n":13162,"o":19.91,"t":"2025-06-09T04:00:00Z","v":715843,"vw":19.638281},{"c":19.85,"h":20.2607,"l":19.66,"n":14001,"o":19.92,"t":"2025-06-10T04:00:00Z","v":1166906,"vw":19.870679},{"c":20.08,"h":20.39,"l":19.67,"n":14185,"o":19.95,"t":"2025-06-11T04:00:00Z","v":1133975,"vw":20.012158},{"c":18.83,"h":20,"l":18.76,"n":11653,"o":19.83,"t":"2025-06-12T04:00:00Z","v":869020,"vw":19.204788},{"c":18.59,"h":19.07,"l":18.36,"n":10607,"o":18.36,"t":"2025-06-13T04:00:00Z","v":590404,"vw":18.736578},{"c":19.07,"h":19.23,"l":18.58,"n":11508,"o":18.76,"t":"2025-06-16T04:00:00Z","v":777327,"vw":18.99078},{"c":19.52,"h":19.55,"l":18.76,"n":14836,"o":19.11,"t":"2025-06-17T04:00:00Z","v":1186641,"vw":19.352009},{"c":19.03,"h":19.62,"l":18.51,"n":13972,"o":19.62,"t":"2025-06-18T04:00:00Z","v":919513,"vw":19.133417},{"c":19.04,"h":19.23,"l":18.75,"n":11191,"o":19.23,"t":"2025-06-20T04:00:00Z","v":1719286,"vw":19.008126},{"c":18.95,"h":19.2,"l":18.32,"n":11297,"o":18.76,"t":"2025-06-23T04:00:00Z","v":730877,"vw":18.779218},{"c":18.88,"h":19.435,"l":18.78,"n":8910,"o":19.12,"t":"2025-06-24T04:00:00Z","v":600969,"vw":19.016655},{"c":19.11,"h":19.14,"l":18.635,"n":10478,"o":18.94,"t":"2025-06-25T04:00:00Z","v":614446,"vw":18.996082},{"c":19.29,"h":19.56,"l":18.65,"n":12510,"o":19.02,"t":"2025-06-26T04:00:00Z","v":709823,"vw":19.135403},{"c":19.23,"h":19.7,"l":18.9,"n":11566,"o":19.29,"t":"2025-06-27T04:00:00Z","v":2030481,"vw":19.281072},{"c":19.54,"h":19.84,"l":19.1859,"n":10121,"o":19.24,"t":"2025-06-30T04:00:00Z","v":770250,"vw":19.563471},{"c":18.85,"h":19.76,"l":18.72,"n":14172,"o":19.28,"t":"2025-07-01T04:00:00Z","v":1096768,"vw":19.143981},{"c":19.49,"h":19.7,"l":18.5736,"n":13596,"o":18.96,"t":"2025-07-02T04:00:00Z","v":839937,"vw":19.462285},{"c":19.24,"h":19.48,"l":19.02,"n":5796,"o":19.22,"t":"2025-07-03T04:00:00Z","v":309715,"vw":19.23168},{"c":18.45,"h":19.01,"l":18.37,"n":11237,"o":18.95,"t":"2025-07-07T04:00:00Z","v":717384,"vw":18.541171},{"c":19.25,"h":19.38,"l":18.565,"n":11957,"o":18.58,"t":"2025-07-08T04:00:00Z","v":729281,"vw":19.14347},{"c":20.28,"h":20.91,"l":19.77,"n":17249,"o":20,"t":"2025-07-09T04:00:00Z","v":1212015,"vw":20.336257},{"c":20.63,"h":20.8,"l":20.0061,"n":10444,"o":20.28,"t":"2025-07-10T04:00:00Z","v":707549,"vw":20.561565},{"c":20.13,"h":20.8,"l":20.06,"n":15846,"o":20.58,"t":"2025-07-11T04:00:00Z","v":1339133,"vw":20.264381},{"c":20.02,"h":20.44,"l":19.8,"n":11180,"o":19.9,"t":"2025-07-14T04:00:00Z","v":936620,"vw":20.092184},{"c":19.01,"h":20.46,"l":18.8706,"n":16850,"o":20.21,"t":"2025-07-15T04:00:00Z","v":1118103,"vw":19.226867},{"c":19.2,"h":19.54,"l":18.85,"n":11519,"o":19.15,"t":"2025-07-16T04:00:00Z","v":681433,"vw":19.188533},{"c":11.81,"h":18.715,"l":10.96,"n":136894,"o":18.62,"t":"2025-07-17T04:00:00Z","v":16111017,"vw":12.228251},{"c":11.915,"h":12.73,"l":11.84,"n":46585,"o":12.305,"t":"2025-07-18T04:00:00Z","v":5734236,"vw":12.110913},{"c":12.75,"h":13.1453,"l":11.62,"n":32223,"o":11.9,"t":"2025-07-21T04:00:00Z","v":4564053,"vw":12.730074},{"c":13.02,"h":13.05,"l":12.62,"n":26298,"o":12.82,"t":"2025-07-22T04:00:00Z","v":1791730,"vw":12.85674},{"c":13.12,"h":13.4,"l":12.775,"n":18170,"o":13.19,"t":"2025-07-23T04:00:00Z","v":1429814,"vw":13.160756},{"c":12.84,"h":13.06,"l":12.71,"n":13711,"o":12.97,"t":"2025-07-24T04:00:00Z","v":1127464,"vw":12.861075},{"c":12.79,"h":13.075,"l":12.7,"n":13276,"o":12.9,"t":"2025-07-25T04:00:00Z","v":877593,"vw":12.805044},{"c":12.79,"h":13.08,"l":12.73,"n":14194,"o":12.86,"t":"2025-07-28T04:00:00Z","v":1014780,"vw":12.847918},{"c":12.72,"h":12.92,"l":12.55,"n":15778,"o":12.91,"t":"2025-07-29T04:00:00Z","v":1262547,"vw":12.712075},{"c":12.86,"h":13.29,"l":12.705,"n":15410,"o":12.73,"t":"2025-07-30T04:00:00Z","v":1102367,"vw":12.986915},{"c":12.285,"h":12.7928,"l":12.24,"n":16607,"o":12.71,"t":"2025-07-31T04:00:00Z","v":1240816,"vw":12.425993},{"c":12.22,"h":12.3433,"l":11.94,"n":12511,"o":12.09,"t":"2025-08-01T04:00:00Z","v":970342,"vw":12.205133},{"c":12.6,"h":12.88,"l":12.09,"n":13615,"o":12.49,"t":"2025-08-04T04:00:00Z","v":1262684,"vw":12.656256},{"c":12.85,"h":13.18,"l":12.22,"n":14515,"o":12.45,"t":"2025-08-05T04:00:00Z","v":1298118,"vw":12.876965},{"c":13.1,"h":13.28,"l":12.38,"n":16750,"o":12.83,"t":"2025-08-06T04:00:00Z","v":1773138,"vw":12.805226},{"c":12.07,"h":12.49,"l":11.2594,"n":30534,"o":12.12,"t":"2025-08-07T04:00:00Z","v":2711328,"vw":11.745889},{"c":11.97,"h":12.28,"l":11.815,"n":20488,"o":12.1,"t":"2025-08-08T04:00:00Z","v":1640473,"vw":12.028689},{"c":11.77,"h":12.19,"l":11.72,"n":12523,"o":11.97,"t":"2025-08-11T04:00:00Z","v":1165848,"vw":11.900537},{"c":12.46,"h":12.61,"l":11.8331,"n":14009,"o":11.91,"t":"2025-08-12T04:00:00Z","v":1596993,"vw":12.423307},{"c":12.13,"h":12.76,"l":12.025,"n":18316,"o":12.49,"t":"2025-08-13T04:00:00Z","v":1791189,"vw":12.340062},{"c":11.82,"h":12.08,"l":11.725,"n":10983,"o":12.01,"t":"2025-08-14T04:00:00Z","v":803523,"vw":11.858689},{"c":11.84,"h":12.14,"l":11.78,"n":13494,"o":11.91,"t":"2025-08-15T04:00:00Z","v":1027218,"vw":11.926187},{"c":11.85,"h":12.08,"l":11.75,"n":10276,"o":11.88,"t":"2025-08-18T04:00:00Z","v":947385,"vw":11.885371},{"c":11.57,"h":11.88,"l":11.49,"n":13012,"o":11.82,"t":"2025-08-19T04:00:00Z","v":1096244,"vw":11.636514},{"c":12.17,"h":12.4055,"l":11.272,"n":19800,"o":11.3,"t":"2025-08-20T04:00:00Z","v":1611903,"vw":12.100417},{"c":12.51,"h":12.605,"l":11.88,"n":16275,"o":12,"t":"2025-08-21T04:00:00Z","v":1275609,"vw":12.460323},{"c":12.97,"h":13.045,"l":12.2803,"n":15989,"o":12.65,"t":"2025-08-22T04:00:00Z","v":1269497,"vw":12.875457},{"c":12.75,"h":12.9589,"l":12.585,"n":16041,"o":12.9,"t":"2025-08-25T04:00:00Z","v":1083093,"vw":12.744295},{"c":12.81,"h":12.99,"l":12.45,"n":13511,"o":12.635,"t":"2025-08-26T04:00:00Z","v":1240975,"vw":12.829854},{"c":13.29,"h":13.455,"l":12.65,"n":21446,"o":12.69,"t":"2025-08-27T04:00:00Z","v":2541602,"vw":13.172283},{"c":13.11,"h":13.47,"l":12.88,"n":20586,"o":13.29,"t":"2025-08-28T04:00:00Z","v":1805373,"vw":13.107987},{"c":13.66,"h":13.7688,"l":13.06,"n":20690,"o":13.17,"t":"2025-08-29T04:00:00Z","v":2030888,"vw":13.478801},{"c":13.85,"h":14.025,"l":13.2601,"n":21479,"o":13.48,"t":"2025-09-02T04:00:00Z","v":2412621,"vw":13.815486},{"c":12.73,"h":14.2,"l":12.6503,"n":18216,"o":13.97,"t":"2025-09-03T04:00:00Z","v":2349672,"vw":13.303951},{"c":13.1,"h":13.11,"l":12.37,"n":14725,"o":12.6,"t":"2025-09-04T04:00:00Z","v":1425729,"vw":12.849768},{"c":13.82,"h":13.92,"l":13.14,"n":17795,"o":13.388,"t":"2025-09-05T04:00:00Z","v":1774757,"vw":13.685364},{"c":13.34,"h":14,"l":13.15,"n":17544,"o":13.8,"t":"2025-09-08T04:00:00Z","v":1575820,"vw":13.410908},{"c":13.45,"h":13.58,"l":13.2201,"n":12456,"o":13.44,"t":"2025-09-09T04:00:00Z","v":1179796,"vw":13.403244},{"c":13.33,"h":13.46,"l":13.1197,"n":14137,"o":13.46,"t":"2025-09-10T04:00:00Z","v":1130447,"vw":13.291681},{"c":13.53,"h":13.7973,"l":13.2927,"n":12168,"o":13.37,"t":"2025-09-11T04:00:00Z","v":903579,"vw":13.630825},{"c":13.53,"h":13.705,"l":13.23,"n":12246,"o":13.4,"t":"2025-09-12T04:00:00Z","v":859643,"vw":13.558046},{"c":14.02,"h":14.05,"l":13.39,"n":13272,"o":13.55,"t":"2025-09-15T04:00:00Z","v":1094471,"vw":13.775059},{"c":14.18,"h":14.32,"l":13.715,"n":15059,"o":14.09,"t":"2025-09-16T04:00:00Z","v":1012505,"vw":14.092159},{"c":14.3,"h":14.75,"l":14.08,"n":16292,"o":14.21,"t":"2025-09-17T04:00:00Z","v":1630231,"vw":14.318538},{"c":14.77,"h":14.82,"l":14.31,"n":15852,"o":14.61,"t":"2025-09-18T04:00:00Z","v":1675181,"vw":14.650673},{"c":14.59,"h":14.95,"l":14.57,"n":13065,"o":14.74,"t":"2025-09-19T04:00:00Z","v":2496727,"vw":14.680787},{"c":14.99,"h":15.17,"l":14.51,"n":13764,"o":14.63,"t":"2025-09-22T04:00:00Z","v":1341975,"vw":14.930428},{"c":15.57,"h":15.75,"l":14.93,"n":16820,"o":15.12,"t":"2025-09-23T04:00:00Z","v":1719737,"vw":15.515816},{"c":15.06,"h":15.73,"l":14.97,"n":16455,"o":15.47,"t":"2025-09-24T04:00:00Z","v":1355933,"vw":15.262674},{"c":14.87,"h":15.27,"l":14.6201,"n":14196,"o":14.81,"t":"2025-09-25T04:00:00Z","v":1173884,"vw":15.018057},{"c":14.93,"h":15.165,"l":14.62,"n":17174,"o":14.88,"t":"2025-09-26T04:00:00Z","v":1595623,"vw":14.874708},{"c":14.86,"h":15.205,"l":14.66,"n":14354,"o":14.98,"t":"2025-09-29T04:00:00Z","v":1404287,"vw":14.925869},{"c":14.54,"h":14.825,"l":14.28,"n":13010,"o":14.71,"t":"2025-09-30T04:00:00Z","v":1180730,"vw":14.514688},{"c":15,"h":15.1,"l":14.54,"n":12814,"o":14.6,"t":"2025-10-01T04:00:00Z","v":1301905,"vw":14.887838},{"c":14.84,"h":15.135,"l":14.67,"n":11294,"o":15.08,"t":"2025-10-02T04:00:00Z","v":862105,"vw":14.861085},{"c":15.19,"h":15.5,"l":14.83,"n":13628,"o":14.89,"t":"2025-10-03T04:00:00Z","v":994656,"vw":15.200347},{"c":14.96,"h":15.37,"l":14.935,"n":14620,"o":15.26,"t":"2025-10-06T04:00:00Z","v":1382045,"vw":15.113703},{"c":14.67,"h":15.1,"l":14.635,"n":9950,"o":15.1,"t":"2025-10-07T04:00:00Z","v":1189453,"vw":14.733778},{"c":14.79,"h":15.1,"l":14.6874,"n":12926,"o":14.78,"t":"2025-10-08T04:00:00Z","v":997863,"vw":14.88429},{"c":14.73,"h":15.035,"l":14.61,"n":10401,"o":14.77,"t":"2025-10-09T04:00:00Z","v":821318,"vw":14.818899},{"c":14.39,"h":14.9312,"l":13.95,"n":15482,"o":14.78,"t":"2025-10-10T04:00:00Z","v":1211499,"vw":14.280563},{"c":14.53,"h":14.885,"l":14.34,"n":12749,"o":14.61,"t":"2025-10-13T04:00:00Z","v":939163,"vw":14.532468},{"c":14.35,"h":14.775,"l":14.17,"n":12849,"o":14.17,"t":"2025-10-14T04:00:00Z","v":816396,"vw":14.484072},{"c":14.7,"h":14.92,"l":14.33,"n":16731,"o":14.35,"t":"2025-10-15T04:00:00Z","v":1292084,"vw":14.649888},{"c":14.99,"h":15.42,"l":14.7,"n":16122,"o":14.8,"t":"2025-10-16T04:00:00Z","v":1189220,"vw":15.093589},{"c":14.41,"h":15.005,"l":14.33,"n":13586,"o":14.82,"t":"2025-10-17T04:00:00Z","v":1172391,"vw":14.524595},{"c":15.22,"h":15.3,"l":14.68,"n":12757,"o":14.7,"t":"2025-10-20T04:00:00Z","v":963309,"vw":15.128667},{"c":15.19,"h":15.575,"l":15.11,"n":11186,"o":15.28,"t":"2025-10-21T04:00:00Z","v":919162,"vw":15.320042},{"c":14.575,"h":15.3,"l":14.51,"n":15295,"o":15.18,"t":"2025-10-22T04:00:00Z","v":951796,"vw":14.736691},{"c":14.7,"h":14.795,"l":14.03,"n":13804,"o":14.62,"t":"2025-10-23T04:00:00Z","v":1224464,"vw":14.442936},{"c":14.97,"h":15.13,"l":14.73,"n":13639,"o":15.02,"t":"2025-10-24T04:00:00Z","v":856553,"vw":14.992932},{"c":14.51,"h":15.1,"l":14.47,"n":10053,"o":14.91,"t":"2025-10-27T04:00:00Z","v":610206,"vw":14.623403},{"c":14.67,"h":14.7,"l":14.41,"n":11017,"o":14.49,"t":"2025-10-28T04:00:00Z","v":747642,"vw":14.566438},{"c":14.28,"h":15.18,"l":14.24,"n":12913,"o":14.67,"t":"2025-10-29T04:00:00Z","v":953927,"vw":14.709829},{"c":14.47,"h":14.825,"l":14.225,"n":11706,"o":14.25,"t":"2025-10-30T04:00:00Z","v":996295,"vw":14.547732},{"c":15,"h":15.053,"l":14.3,"n":12632,"o":14.46,"t":"2025-10-31T04:00:00Z","v":1130274,"vw":14.871201},{"c":14.77,"h":15.29,"l":14.42,"n":17070,"o":15.01,"t":"2025-11-03T05:00:00Z","v":1198559,"vw":14.691143},{"c":14.52,"h":14.77,"l":14.27,"n":21026,"o":14.58,"t":"2025-11-04T05:00:00Z","v":1493513,"vw":14.51718},{"c":16.53,"h":16.6,"l":14.4186,"n":38821,"o":15.75,"t":"2025-11-05T05:00:00Z","v":3693027,"vw":15.739495},{"c":15.01,"h":16.46,"l":14.58,"n":23025,"o":16.46,"t":"2025-11-06T05:00:00Z","v":1552734,"vw":14.955495},{"c":15.62,"h":16.03,"l":14.72,"n":22834,"o":14.96,"t":"2025-11-07T05:00:00Z","v":1435003,"vw":15.546606},{"c":16.7,"h":16.72,"l":15.8337,"n":19659,"o":16,"t":"2025-11-10T05:00:00Z","v":1708265,"vw":16.341537},{"c":16.78,"h":17.092,"l":16.6,"n":15401,"o":16.88,"t":"2025-11-11T05:00:00Z","v":1134467,"vw":16.816523},{"c":16.31,"h":16.89,"l":16.125,"n":12074,"o":16.72,"t":"2025-11-12T05:00:00Z","v":980404,"vw":16.31732},{"c":15.87,"h":16.24,"l":15.8,"n":18015,"o":16.16,"t":"2025-11-13T05:00:00Z","v":1206569,"vw":15.953449},{"c":15.935,"h":16.05,"l":15.4392,"n":14298,"o":15.44,"t":"2025-11-14T05:00:00Z","v":845549,"vw":15.934607},{"c":15.51,"h":15.91,"l":15.15,"n":14578,"o":15.82,"t":"2025-11-17T05:00:00Z","v":928026,"vw":15.475831},{"c":15.76,"h":15.82,"l":15.22,"n":10259,"o":15.49,"t":"2025-11-18T05:00:00Z","v":631758,"vw":15.637106},{"c":15.98,"h":16.18,"l":15.68,"n":12203,"o":15.79,"t":"2025-11-19T05:00:00Z","v":664545,"vw":15.957922},{"c":15.76,"h":16.85,"l":15.71,"n":14013,"o":16.41,"t":"2025-11-20T05:00:00Z","v":682993,"vw":16.07044},{"c":17.18,"h":17.26,"l":15.602,"n":12858,"o":15.79,"t":"2025-11-21T05:00:00Z","v":797319,"vw":16.841125},{"c":17.96,"h":18.205,"l":17.0431,"n":14614,"o":17.28,"t":"2025-11-24T05:00:00Z","v":987267,"vw":17.851938},{"c":17.9,"h":18.25,"l":17.7142,"n":15832,"o":18.12,"t":"2025-11-25T05:00:00Z","v":777413,"vw":17.933578},{"c":17.81,"h":18.06,"l":17.5001,"n":12434,"o":17.72,"t":"2025-11-26T05:00:00Z","v":565288,"vw":17.802458},{"c":17.87,"h":18.2,"l":17.57,"n":5119,"o":18.01,"t":"2025-11-28T05:00:00Z","v":245496,"vw":17.767473},{"c":17.18,"h":17.85,"l":17.11,"n":9935,"o":17.69,"t":"2025-12-01T05:00:00Z","v":588168,"vw":17.332555},{"c":17.44,"h":17.73,"l":17.16,"n":11668,"o":17.36,"t":"2025-12-02T05:00:00Z","v":662345,"vw":17.502391},{"c":18.85,"h":18.99,"l":17.42,"n":14034,"o":17.68,"t":"2025-12-03T05:00:00Z","v":1065343,"vw":18.46505},{"c":19.41,"h":19.8,"l":18.63,"n":15299,"o":18.81,"t":"2025-12-04T05:00:00Z","v":1081645,"vw":19.24555},{"c":18.53,"h":19.35,"l":18.37,"n":10571,"o":19.26,"t":"2025-12-05T05:00:00Z","v":639056,"vw":18.6394},{"c":18.9,"h":18.995,"l":18.36,"n":12347,"o":18.51,"t":"2025-12-08T05:00:00Z","v":970690,"vw":18.826156},{"c":19.25,"h":19.33,"l":18.59,"n":12883,"o":18.97,"t":"2025-12-09T05:00:00Z","v":827603,"vw":19.132128},{"c":19.55,"h":19.95,"l":18.65,"n":18330,"o":19.21,"t":"2025-12-10T05:00:00Z","v":1162907,"vw":19.481549},{"c":19.8,"h":19.84,"l":19.13,"n":15051,"o":19.13,"t":"2025-12-11T05:00:00Z","v":977812,"vw":19.689408},{"c":20.56,"h":20.63,"l":19.78,"n":18555,"o":19.91,"t":"2025-12-12T05:00:00Z","v":1233395,"vw":20.414444},{"c":19.91,"h":20.92,"l":19.67,"n":15819,"o":20.61,"t":"2025-12-15T05:00:00Z","v":1086634,"vw":20.005729},{"c":19.36,"h":19.89,"l":19.21,"n":12307,"o":19.66,"t":"2025-12-16T05:00:00Z","v":806242,"vw":19.444437},{"c":19.49,"h":19.91,"l":19.36,"n":9683,"o":19.41,"t":"2025-12-17T05:00:00Z","v":461769,"vw":19.572927},{"c":19.19,"h":20.05,"l":19.122,"n":8212,"o":19.74,"t":"2025-12-18T05:00:00Z","v":472410,"vw":19.328972},{"c":19.45,"h":19.57,"l":19.01,"n":10882,"o":19.25,"t":"2025-12-19T05:00:00Z","v":1532624,"vw":19.371668},{"c":20.02,"h":20.61,"l":19.12,"n":10078,"o":19.48,"t":"2025-12-22T05:00:00Z","v":659279,"vw":20.11502},{"c":20.02,"h":20.34,"l":19.8,"n":7134,"o":20.01,"t":"2025-12-23T05:00:00Z","v":501254,"vw":20.080245},{"c":19.73,"h":19.97,"l":19.49,"n":4974,"o":19.85,"t":"2025-12-24T05:00:00Z","v":260816,"vw":19.700457},{"c":19.48,"h":19.74,"l":19.2862,"n":6744,"o":19.74,"t":"2025-12-26T05:00:00Z","v":331096,"vw":19.461117},{"c":19.2,"h":19.56,"l":18.92,"n":8870,"o":19.55,"t":"2025-12-29T05:00:00Z","v":443339,"vw":19.162651},{"c":19.07,"h":19.33,"l":18.779,"n":6934,"o":19.13,"t":"2025-12-30T05:00:00Z","v":327583,"vw":19.046626},{"c":18.84,"h":19.07,"l":18.76,"n":7836,"o":19.07,"t":"2025-12-31T05:00:00Z","v":418103,"vw":18.89606},{"c":19.14,"h":19.445,"l":18.75,"n":11387,"o":18.84,"t":"2026-01-02T05:00:00Z","v":517369,"vw":19.09236},{"c":19.81,"h":20.13,"l":19.01,"n":10726,"o":19.23,"t":"2026-01-05T05:00:00Z","v":533006,"vw":19.727393},{"c":18.81,"h":19.2,"l":17.2,"n":31116,"o":18.91,"t":"2026-01-06T05:00:00Z","v":2046717,"vw":18.521544},{"c":18.9,"h":19.62,"l":18.72,"n":15251,"o":18.99,"t":"2026-01-07T05:00:00Z","v":922212,"vw":19.042435},{"c":17.22,"h":18.77,"l":17.195,"n":17608,"o":18.77,"t":"2026-01-08T05:00:00Z","v":1126281,"vw":17.599136},{"c":17.13,"h":17.5705,"l":16.94,"n":13271,"o":17.43,"t":"2026-01-09T05:00:00Z","v":549590,"vw":17.145067},{"c":20.57,"h":20.66,"l":17.735,"n":23027,"o":17.95,"t":"2026-01-12T05:00:00Z","v":1674178,"vw":19.997689},{"c":20.19,"h":20.85,"l":19.83,"n":14048,"o":20.85,"t":"2026-01-13T05:00:00Z","v":810392,"vw":20.22124},{"c":20.32,"h":20.6,"l":19.835,"n":12406,"o":20,"t":"2026-01-14T05:00:00Z","v":816800,"vw":20.286587},{"c":20.57,"h":21.195,"l":20.21,"n":10042,"o":20.23,"t":"2026-01-15T05:00:00Z","v":724963,"vw":20.736924},{"c":20.01,"h":20.85,"l":19.95,"n":9887,"o":20.64,"t":"2026-01-16T05:00:00Z","v":630529,"vw":20.221662},{"c":20.2,"h":20.45,"l":19.48,"n":8402,"o":19.63,"t":"2026-01-20T05:00:00Z","v":464774,"vw":20.062037},{"c":20.83,"h":21,"l":19.9001,"n":9515,"o":20.31,"t":"2026-01-21T05:00:00Z","v":594771,"vw":20.686829},{"c":21.02,"h":21.485,"l":20.75,"n":11137,"o":20.76,"t":"2026-01-22T05:00:00Z","v":657579,"vw":21.074405},{"c":20.42,"h":21.05,"l":20.09,"n":9522,"o":20.93,"t":"2026-01-23T05:00:00Z","v":623291,"vw":20.539121},{"c":20.8,"h":21.09,"l":20.11,"n":11568,"o":20.45,"t":"2026-01-26T05:00:00Z","v":560090,"vw":20.811856},{"c":20.58,"h":21.2032,"l":20.35,"n":11935,"o":20.78,"t":"2026-01-27T05:00:00Z","v":861781,"vw":20.748283},{"c":20.46,"h":20.81,"l":20.3701,"n":8593,"o":20.72,"t":"2026-01-28T05:00:00Z","v":436990,"vw":20.592086},{"c":20.8,"h":20.815,"l":20.045,"n":9238,"o":20.54,"t":"2026-01-29T05:00:00Z","v":511184,"vw":20.642266},{"c":20.55,"h":20.87,"l":20.2155,"n":10371,"o":20.34,"t":"2026-01-30T05:00:00Z","v":511048,"vw":20.542478},{"c":20.42,"h":21.18,"l":20.18,"n":11033,"o":20.37,"t":"2026-02-02T05:00:00Z","v":489071,"vw":20.527869},{"c":20.63,"h":21.4,"l":20.2,"n":12087,"o":20.9,"t":"2026-02-03T05:00:00Z","v":616387,"vw":20.706709},{"c":18.93,"h":20.56,"l":18.7115,"n":21022,"o":20.56,"t":"2026-02-04T05:00:00Z","v":1384962,"vw":19.081558},{"c":18.35,"h":19.57,"l":18.24,"n":16027,"o":18.73,"t":"2026-02-05T05:00:00Z","v":823155,"vw":18.662479},{"c":19.47,"h":19.67,"l":18.41,"n":13070,"o":18.72,"t":"2026-02-06T05:00:00Z","v":878269,"vw":19.250087},{"c":20.19,"h":20.35,"l":19.37,"n":12610,"o":19.42,"t":"2026-02-09T05:00:00Z","v":628440,"vw":20.088565},{"c":20.57,"h":20.96,"l":20.06,"n":10838,"o":20.17,"t":"2026-02-10T05:00:00Z","v":579480,"vw":20.619645},{"c":19.72,"h":21,"l":18.94,"n":13913,"o":20.77,"t":"2026-02-11T05:00:00Z","v":788023,"vw":19.551867},{"c":19.1,"h":20.29,"l":18.81,"n":13200,"o":20.1,"t":"2026-02-12T05:00:00Z","v":650826,"vw":19.144004},{"c":19.63,"h":20.29,"l":19.31,"n":9685,"o":19.38,"t":"2026-02-13T05:00:00Z","v":464009,"vw":19.760731},{"c":19.44,"h":20.02,"l":19.37,"n":9968,"o":19.53,"t":"2026-02-17T05:00:00Z","v":501721,"vw":19.631119},{"c":19.93,"h":20.11,"l":19.42,"n":7922,"o":19.53,"t":"2026-02-18T05:00:00Z","v":338287,"vw":19.877623},{"c":19.87,"h":19.96,"l":19.425,"n":7425,"o":19.88,"t":"2026-02-19T05:00:00Z","v":366966,"vw":19.748328},{"c":18.8,"h":19.72,"l":18.66,"n":9232,"o":19.72,"t":"2026-02-20T05:00:00Z","v":431798,"vw":18.985771},{"c":18.79,"h":18.975,"l":18.23,"n":13265,"o":18.75,"t":"2026-02-23T05:00:00Z","v":643623,"vw":18.735648},{"c":19.25,"h":19.425,"l":18.58,"n":11463,"o":18.71,"t":"2026-02-24T05:00:00Z","v":583173,"vw":19.189134},{"c":18.46,"h":18.81,"l":17.05,"n":26391,"o":17.08,"t":"2026-02-25T05:00:00Z","v":1439087,"vw":18.191742},{"c":18.82,"h":18.9,"l":17.65,"n":18518,"o":18.79,"t":"2026-02-26T05:00:00Z","v":1109439,"vw":18.430685},{"c":18.76,"h":19,"l":18.34,"n":11094,"o":18.55,"t":"2026-02-27T05:00:00Z","v":663098,"vw":18.706027},{"c":18.745,"h":19.105,"l":18.37,"n":11013,"o":18.45,"t":"2026-03-02T05:00:00Z","v":742133,"vw":18.728978},{"c":18.8,"h":18.9,"l":17.62,"n":10106,"o":18.15,"t":"2026-03-03T05:00:00Z","v":1027299,"vw":18.639839},{"c":19.06,"h":19.33,"l":18.63,"n":8213,"o":18.81,"t":"2026-03-04T05:00:00Z","v":390725,"vw":19.112291},{"c":18.75,"h":19.055,"l":18.41,"n":12197,"o":18.81,"t":"2026-03-05T05:00:00Z","v":703245,"vw":18.686381},{"c":17.89,"h":18.515,"l":17.76,"n":7996,"o":18.43,"t":"2026-03-06T05:00:00Z","v":433682,"vw":17.938847},{"c":17.74,"h":18.125,"l":17.24,"n":8656,"o":17.68,"t":"2026-03-09T04:00:00Z","v":417838,"vw":17.707109},{"c":16.98,"h":17.79,"l":16.94,"n":9486,"o":17.71,"t":"2026-03-10T04:00:00Z","v":397294,"vw":17.182569},{"c":17.15,"h":17.19,"l":16.41,"n":9494,"o":16.98,"t":"2026-03-11T04:00:00Z","v":472840,"vw":16.930421},{"c":16.45,"h":17.0045,"l":16.27,"n":12945,"o":16.91,"t":"2026-03-12T04:00:00Z","v":656799,"vw":16.522445},{"c":17.01,"h":17.1,"l":16.46,"n":9236,"o":16.55,"t":"2026-03-13T04:00:00Z","v":536552,"vw":16.904902},{"c":17.32,"h":17.46,"l":16.96,"n":7636,"o":17.11,"t":"2026-03-16T04:00:00Z","v":406863,"vw":17.29342},{"c":17.6,"h":17.795,"l":17.41,"n":7594,"o":17.44,"t":"2026-03-17T04:00:00Z","v":380107,"vw":17.58057},{"c":17.38,"h":17.635,"l":17.19,"n":10941,"o":17.33,"t":"2026-03-18T04:00:00Z","v":594802,"vw":17.408314},{"c":17.59,"h":17.83,"l":16.86,"n":10498,"o":17.1,"t":"2026-03-19T04:00:00Z","v":564392,"vw":17.460362},{"c":17.15,"h":17.82,"l":16.98,"n":12077,"o":17.6,"t":"2026-03-20T04:00:00Z","v":1041632,"vw":17.260646},{"c":17.56,"h":17.88,"l":17.205,"n":12955,"o":17.5,"t":"2026-03-23T04:00:00Z","v":616130,"vw":17.579808},{"c":17.84,"h":18.16,"l":17.195,"n":9323,"o":17.57,"t":"2026-03-24T04:00:00Z","v":642013,"vw":17.823055},{"c":18.08,"h":18.95,"l":18,"n":11965,"o":18.12,"t":"2026-03-25T04:00:00Z","v":723459,"vw":18.319951},{"c":17.47,"h":18.28,"l":17.32,"n":12213,"o":17.97,"t":"2026-03-26T04:00:00Z","v":784199,"vw":17.597394},{"c":16.78,"h":17.465,"l":16.54,"n":12420,"o":17.34,"t":"2026-03-27T04:00:00Z","v":551543,"vw":16.837166},{"c":16.43,"h":16.96,"l":16.24,"n":14165,"o":16.8,"t":"2026-03-30T04:00:00Z","v":622010,"vw":16.489473},{"c":17.36,"h":17.38,"l":16.54,"n":13207,"o":16.85,"t":"2026-03-31T04:00:00Z","v":863016,"vw":17.108411},{"c":17.87,"h":17.98,"l":17.27,"n":9662,"o":17.76,"t":"2026-04-01T04:00:00Z","v":480569,"vw":17.750593},{"c":18.31,"h":18.45,"l":17.32,"n":7254,"o":17.36,"t":"2026-04-02T04:00:00Z","v":341902,"vw":18.178528},{"c":17.82,"h":18.485,"l":17.79,"n":8324,"o":18.33,"t":"2026-04-06T04:00:00Z","v":292395,"vw":17.99257},{"c":17.67,"h":17.81,"l":17.2,"n":8624,"o":17.81,"t":"2026-04-07T04:00:00Z","v":484057,"vw":17.589735},{"c":17.92,"h":18.78,"l":17.65,"n":14075,"o":18.55,"t":"2026-04-08T04:00:00Z","v":713203,"vw":17.965461},{"c":16.69,"h":17.865,"l":16.115,"n":13453,"o":17.79,"t":"2026-04-09T04:00:00Z","v":871535,"vw":16.735936},{"c":16.05,"h":16.9499,"l":15.56,"n":13580,"o":16.69,"t":"2026-04-10T04:00:00Z","v":784288,"vw":16.101229},{"c":16.83,"h":16.92,"l":15.8047,"n":8750,"o":16.1,"t":"2026-04-13T04:00:00Z","v":504539,"vw":16.671948},{"c":17.63,"h":17.7,"l":16.83,"n":10337,"o":16.9,"t":"2026-04-14T04:00:00Z","v":606926,"vw":17.49463},{"c":17.57,"h":18.23,"l":17.0201,"n":10720,"o":17.67,"t":"2026-04-15T04:00:00Z","v":594250,"vw":17.71106},{"c":22.42,"h":22.81,"l":20.1001,"n":39098,"o":21.75,"t":"2026-04-16T04:00:00Z","v":2964820,"vw":21.806505},{"c":21.42,"h":23.2399,"l":20.9,"n":19777,"o":22.97,"t":"2026-04-17T04:00:00Z","v":1389117,"vw":21.708147},{"c":21.29,"h":22,"l":21.065,"n":10091,"o":21.41,"t":"2026-04-20T04:00:00Z","v":604119,"vw":21.404845},{"c":20.73,"h":21.65,"l":20.65,"n":10029,"o":21.23,"t":"2026-04-21T04:00:00Z","v":488614,"vw":20.998723},{"c":20.63,"h":21.2,"l":20.5,"n":9587,"o":21.14,"t":"2026-04-22T04:00:00Z","v":477445,"vw":20.738023},{"c":20.06,"h":20.77,"l":19.08,"n":10767,"o":20.46,"t":"2026-04-23T04:00:00Z","v":558136,"vw":19.772267},{"c":21.23,"h":21.41,"l":19.78,"n":10766,"o":20.2,"t":"2026-04-24T04:00:00Z","v":570778,"vw":20.938467},{"c":21.85,"h":21.95,"l":21.01,"n":13216,"o":21.01,"t":"2026-04-27T04:00:00Z","v":654398,"vw":21.671694},{"c":21.91,"h":22.41,"l":21.48,"n":14030,"o":21.73,"t":"2026-04-28T04:00:00Z","v":792167,"vw":21.950048},{"c":20.8,"h":23.145,"l":18.15,"n":28583,"o":22.37,"t":"2026-04-29T04:00:00Z","v":1841476,"vw":20.096883},{"c":20.81,"h":21.815,"l":20.27,"n":18626,"o":20.97,"t":"2026-04-30T04:00:00Z","v":997411,"vw":20.801036},{"c":21.5,"h":22.17,"l":20.465,"n":14385,"o":20.97,"t":"2026-05-01T04:00:00Z","v":863617,"vw":21.55868},{"c":20.96,"h":21.97,"l":20.85,"n":11811,"o":21.56,"t":"2026-05-04T04:00:00Z","v":680445,"vw":21.176095},{"c":20.7,"h":21.285,"l":20.39,"n":8818,"o":21.21,"t":"2026-05-05T04:00:00Z","v":450686,"vw":20.692879},{"c":20.95,"h":21.16,"l":20.53,"n":10789,"o":20.99,"t":"2026-05-06T04:00:00Z","v":568717,"vw":20.937448},{"c":21.44,"h":22.16,"l":20.92,"n":10905,"o":20.95,"t":"2026-05-07T04:00:00Z","v":647192,"vw":21.449491},{"c":21.82,"h":22.25,"l":21.01,"n":13926,"o":21.4,"t":"2026-05-08T04:00:00Z","v":691854,"vw":21.806613},{"c":21.55,"h":22.3,"l":21.402,"n":9376,"o":21.84,"t":"2026-05-11T04:00:00Z","v":507126,"vw":21.705126},{"c":21.4,"h":22.06,"l":21.12,"n":8493,"o":21.53,"t":"2026-05-12T04:00:00Z","v":437829,"vw":21.485484},{"c":20.61,"h":21.41,"l":20.37,"n":8430,"o":21.21,"t":"2026-05-13T04:00:00Z","v":449758,"vw":20.680356},{"c":20.49,"h":21.16,"l":20.44,"n":8651,"o":20.59,"t":"2026-05-14T04:00:00Z","v":470321,"vw":20.795829},{"c":19.97,"h":20.44,"l":19.73,"n":11427,"o":20,"t":"2026-05-15T04:00:00Z","v":637627,"vw":19.969682},{"c":20.59,"h":20.84,"l":19.615,"n":15715,"o":19.9,"t":"2026-05-18T04:00:00Z","v":894965,"vw":20.422304},{"c":20.53,"h":20.72,"l":20.01,"n":12124,"o":20.42,"t":"2026-05-19T04:00:00Z","v":589408,"vw":20.456264},{"c":21.15,"h":21.49,"l":20.43,"n":19182,"o":20.57,"t":"2026-05-20T04:00:00Z","v":1320598,"vw":21.106189},{"c":21.57,"h":22.24,"l":20.5,"n":12157,"o":21.08,"t":"2026-05-21T04:00:00Z","v":670275,"vw":21.596285},{"c":21.63,"h":22.03,"l":21.11,"n":10247,"o":21.5,"t":"2026-05-22T04:00:00Z","v":522120,"vw":21.687514},{"c":21.54,"h":21.965,"l":21.355,"n":9715,"o":21.75,"t":"2026-05-26T04:00:00Z","v":476931,"vw":21.639637},{"c":22.16,"h":22.3152,"l":21.33,"n":9588,"o":21.39,"t":"2026-05-27T04:00:00Z","v":472936,"vw":22.010017},{"c":22.7,"h":23.035,"l":22.0708,"n":13645,"o":22.11,"t":"2026-05-28T04:00:00Z","v":773457,"vw":22.642484},{"c":22.82,"h":23.095,"l":22.29,"n":10887,"o":22.66,"t":"2026-05-29T04:00:00Z","v":685295,"vw":22.8419},{"c":22.8,"h":23.14,"l":21.95,"n":11240,"o":22.73,"t":"2026-06-01T04:00:00Z","v":598972,"vw":22.734693},{"c":22.07,"h":22.535,"l":21.72,"n":12292,"o":22.4,"t":"2026-06-02T04:00:00Z","v":904030,"vw":22.086644},{"c":22.31,"h":22.32,"l":21.58,"n":12609,"o":22.11,"t":"2026-06-03T04:00:00Z","v":700297,"vw":22.139696},{"c":23.12,"h":24.02,"l":22.36,"n":20085,"o":22.77,"t":"2026-06-04T04:00:00Z","v":1604060,"vw":23.251758},{"c":22.25,"h":23.51,"l":22.03,"n":12390,"o":23.16,"t":"2026-06-05T04:00:00Z","v":548430,"vw":22.373112},{"c":21.95,"h":22.5,"l":21.93,"n":7716,"o":22.25,"t":"2026-06-08T04:00:00Z","v":366105,"vw":22.078784},{"c":22.75,"h":23.045,"l":21.62,"n":12786,"o":22.27,"t":"2026-06-09T04:00:00Z","v":754456,"vw":22.418156},{"c":23.46,"h":23.76,"l":22.61,"n":12835,"o":22.61,"t":"2026-06-10T04:00:00Z","v":757030,"vw":23.338684},{"c":23.66,"h":24.13,"l":22.8801,"n":13120,"o":23.54,"t":"2026-06-11T04:00:00Z","v":839594,"vw":23.689132},{"c":22.97,"h":23.765,"l":22.78,"n":10905,"o":23.53,"t":"2026-06-12T04:00:00Z","v":770188,"vw":23.081006},{"c":24.08,"h":24.1258,"l":22.73,"n":14391,"o":23.02,"t":"2026-06-15T04:00:00Z","v":904006,"vw":23.774732},{"c":23.25,"h":24.85,"l":23.05,"n":15309,"o":24.09,"t":"2026-06-16T04:00:00Z","v":938416,"vw":23.768377},{"c":23.48,"h":24,"l":23,"n":14399,"o":23.31,"t":"2026-06-17T04:00:00Z","v":970654,"vw":23.562792},{"c":26.18,"h":26.26,"l":23.93,"n":14830,"o":23.93,"t":"2026-06-18T04:00:00Z","v":2744804,"vw":25.820865},{"c":25.05,"h":26.78,"l":24.9,"n":10593,"o":26.23,"t":"2026-06-22T04:00:00Z","v":735942,"vw":25.379029},{"c":25.12,"h":25.645,"l":24.5,"n":9038,"o":24.7,"t":"2026-06-23T04:00:00Z","v":691396,"vw":25.178721},{"c":27.13,"h":27.27,"l":25.39,"n":18434,"o":25.41,"t":"2026-06-24T04:00:00Z","v":1429080,"vw":26.617764},{"c":27.85,"h":28.42,"l":27.24,"n":16236,"o":27.24,"t":"2026-06-25T04:00:00Z","v":1315890,"vw":28.030927},{"c":28.82,"h":29.0747,"l":27.76,"n":11658,"o":27.85,"t":"2026-06-26T04:00:00Z","v":1646986,"vw":28.730938},{"c":29.28,"h":29.58,"l":28.75,"n":9052,"o":28.75,"t":"2026-06-29T04:00:00Z","v":498334,"vw":29.269019},{"c":28.5,"h":29.49,"l":27.87,"n":9624,"o":28.78,"t":"2026-06-30T04:00:00Z","v":642772,"vw":28.50864},{"c":29.25,"h":29.455,"l":28.635,"n":12312,"o":28.71,"t":"2026-07-01T04:00:00Z","v":726910,"vw":29.225547},{"c":29.19,"h":30,"l":28.28,"n":14099,"o":29.82,"t":"2026-07-02T04:00:00Z","v":855933,"vw":29.090736},{"c":29.06,"h":29.8755,"l":28.98,"n":12696,"o":29.15,"t":"2026-07-06T04:00:00Z","v":723676,"vw":29.352354},{"c":28.31,"h":29.425,"l":28.19,"n":11126,"o":29.36,"t":"2026-07-07T04:00:00Z","v":626156,"vw":28.471059},{"c":27.55,"h":28.68,"l":27.32,"n":14405,"o":27.92,"t":"2026-07-08T04:00:00Z","v":1642202,"vw":27.721068},{"c":29.11,"h":29.15,"l":27.79,"n":10050,"o":27.79,"t":"2026-07-09T04:00:00Z","v":699886,"vw":28.825345},{"c":28.51,"h":29.25,"l":28.11,"n":11955,"o":29.05,"t":"2026-07-10T04:00:00Z","v":665810,"vw":28.56603},{"c":28.76,"h":28.8,"l":27.68,"n":10810,"o":27.95,"t":"2026-07-13T04:00:00Z","v":561306,"vw":28.491139},{"c":28.93,"h":29.16,"l":28.25,"n":10559,"o":28.76,"t":"2026-07-14T04:00:00Z","v":942584,"vw":28.853869},{"c":29.75,"h":29.8515,"l":28.86,"n":9528,"o":28.97,"t":"2026-07-15T04:00:00Z","v":619212,"vw":29.508828},{"c":40.34,"h":40.38,"l":35.5,"n":49574,"o":36.4,"t":"2026-07-16T04:00:00Z","v":4484976,"vw":37.816612},{"c":39.73,"h":40.47,"l":37.74,"n":24883,"o":37.79,"t":"2026-07-17T04:00:00Z","v":1763824,"vw":39.526323},{"c":38.37,"h":39.84,"l":38.03,"n":19573,"o":39.3,"t":"2026-07-20T04:00:00Z","v":1183895,"vw":38.617872},{"c":38.54,"h":39.215,"l":37.25,"n":16074,"o":37.7,"t":"2026-07-21T04:00:00Z","v":1135514,"vw":38.559414},{"c":37.78,"h":38.735,"l":37.22,"n":15359,"o":38.31,"t":"2026-07-22T04:00:00Z","v":1034435,"vw":37.82889},{"c":37.61,"h":38.72,"l":37.385,"n":14187,"o":38.44,"t":"2026-07-23T04:00:00Z","v":749957,"vw":37.865943},{"c":37.14,"h":38.48,"l":37.05,"n":10999,"o":37.8,"t":"2026-07-24T04:00:00Z","v":481310,"vw":37.332034},{"c":36.36,"h":37.74,"l":36.25,"n":9851,"o":37.21,"t":"2026-07-27T04:00:00Z","v":604656,"vw":36.615898},{"c":35.75,"h":37.09,"l":35.11,"n":12598,"o":36.29,"t":"2026-07-28T04:00:00Z","v":939454,"vw":35.753665},{"c":35.41,"h":36.54,"l":35.29,"n":13254,"o":35.77,"t":"2026-07-29T04:00:00Z","v":744511,"vw":35.697595},{"c":38.1,"h":38.33,"l":35.01,"n":21176,"o":35.18,"t":"2026-07-30T04:00:00Z","v":1741577,"vw":36.546333},{"c":43.71,"h":45,"l":40.67,"n":34570,"o":42.49,"t":"2026-07-31T04:00:00Z","v":2780442,"vw":43.352495},{"c":47.85,"h":49.76,"l":44.5418,"n":36779,"o":47.218,"t":"2026-08-03T04:00:00Z","v":2927399,"vw":48.138918},{"c":47.09,"h":48,"l":46.24,"n":23150,"o":47,"t":"2026-08-04T04:00:00Z","v":1647084,"vw":47.224996},{"c":45.5,"h":47.08,"l":45.39,"n":19127,"o":47,"t":"2026-08-05T04:00:00Z","v":1119415,"vw":46.073854},{"c":44.81,"h":46,"l":44.58,"n":13800,"o":46,"t":"2026-08-06T04:00:00Z","v":790155,"vw":45.131141},{"c":46.69,"h":46.74,"l":44.57,"n":16680,"o":44.88,"t":"2026-08-07T04:00:00Z","v":966925,"vw":46.111108},{"c":47.07,"h":48.2936,"l":46.088,"n":24568,"o":46.58,"t":"2026-08-10T04:00:00Z","v":1229084,"vw":47.501109},{"c":47.23,"h":47.94,"l":46.2606,"n":13630,"o":47.07,"t":"2026-08-11T04:00:00Z","v":638705,"vw":47.428912},{"c":47.31,"h":47.55,"l":46.5401,"n":15820,"o":47.47,"t":"2026-08-12T04:00:00Z","v":985003,"vw":47.194667},{"c":47.38,"h":47.95,"l":46.51,"n":12583,"o":47.53,"t":"2026-08-13T04:00:00Z","v":739334,"vw":47.175283},{"c":45.32,"h":47.3425,"l":45.25,"n":15789,"o":47.035,"t":"2026-08-14T04:00:00Z","v":709058,"vw":45.602604},{"c":46.38,"h":47.075,"l":45.02,"n":14810,"o":45.325,"t":"2026-08-17T04:00:00Z","v":733300,"vw":46.407791},{"c":46.18,"h":46.5174,"l":44.8,"n":13878,"o":45.68,"t":"2026-08-18T04:00:00Z","v":840187,"vw":45.951221},{"c":46.51,"h":48.4299,"l":46.41,"n":20162,"o":46.85,"t":"2026-08-19T04:00:00Z","v":1887629,"vw":46.935942},{"c":46.98,"h":47.845,"l":45.332,"n":13029,"o":45.902,"t":"2026-08-20T04:00:00Z","v":790283,"vw":47.08416},{"c":48.61,"h":48.72,"l":46.0497,"n":15482,"o":46.99,"t":"2026-08-21T04:00:00Z","v":1160562,"vw":47.904035},{"c":47.5,"h":48.51,"l":46.92,"n":13438,"o":48.3,"t":"2026-08-24T04:00:00Z","v":769725,"vw":47.73643},{"c":50.8,"h":51.125,"l":47.234,"n":23145,"o":48.13,"t":"2026-08-25T04:00:00Z","v":1787890,"vw":49.851985},{"c":50.96,"h":51.08,"l":49.0666,"n":21504,"o":50.15,"t":"2026-08-26T04:00:00Z","v":1415684,"vw":50.199526},{"c":52.36,"h":53.6712,"l":50.765,"n":21973,"o":51,"t":"2026-08-27T04:00:00Z","v":1251420,"vw":52.475573},{"c":49.79,"h":52.38,"l":49.6,"n":18236,"o":51.495,"t":"2026-08-28T04:00:00Z","v":1178604,"vw":50.526425},{"c":50.11,"h":50.28,"l":46.6879,"n":21698,"o":49.16,"t":"2026-08-31T04:00:00Z","v":1534913,"vw":49.100152},{"c":48.97,"h":50.62,"l":48.2501,"n":15945,"o":49.93,"t":"2026-09-01T04:00:00Z","v":1247769,"vw":48.979159},{"c":49.6,"h":51.37,"l":48.4,"n":18372,"o":49.55,"t":"2026-09-02T04:00:00Z","v":825560,"vw":49.601083},{"c":49.86,"h":50.5,"l":48.3856,"n":13556,"o":49.75,"t":"2026-09-03T04:00:00Z","v":636810,"vw":49.419084},{"c":50.88,"h":50.99,"l":48.68,"n":17136,"o":49.65,"t":"2026-09-04T04:00:00Z","v":1307238,"vw":50.264974},{"c":50.31,"h":50.87,"l":49.46,"n":17859,"o":50.5,"t":"2026-09-08T04:00:00Z","v":935185,"vw":50.02767},{"c":50.03,"h":51.33,"l":49.64,"n":18716,"o":49.875,"t":"2026-09-09T04:00:00Z","v":1216214,"vw":50.28233},{"c":50.02,"h":51.69,"l":48.64,"n":20675,"o":49.19,"t":"2026-09-10T04:00:00Z","v":1606515,"vw":50.111028},{"c":50.26,"h":50.85,"l":49.57,"n":15381,"o":50.14,"t":"2026-09-11T04:00:00Z","v":662966,"vw":50.209686},{"c":52.37,"h":52.67,"l":50.17,"n":15737,"o":50.49,"t":"2026-09-14T04:00:00Z","v":795007,"vw":52.049186},{"c":52.64,"h":53.74,"l":51.7301,"n":20054,"o":52.2,"t":"2026-09-15T04:00:00Z","v":950183,"vw":52.949581},{"c":53.55,"h":54.488,"l":52.61,"n":19314,"o":52.61,"t":"2026-09-16T04:00:00Z","v":846444,"vw":53.589528},{"c":54.28,"h":55.16,"l":53.206,"n":22466,"o":54,"t":"2026-09-17T04:00:00Z","v":806326,"vw":54.396681},{"c":53.83,"h":54.46,"l":53.12,"n":17684,"o":53.97,"t":"2026-09-18T04:00:00Z","v":1383989,"vw":53.90316},{"c":54.33,"h":54.86,"l":53.5,"n":17065,"o":53.82,"t":"2026-09-21T04:00:00Z","v":766943,"vw":54.116442},{"c":56.49,"h":56.85,"l":53.78,"n":22079,"o":54.44,"t":"2026-09-22T04:00:00Z","v":1966560,"vw":56.042396},{"c":54.31,"h":57.16,"l":54,"n":20856,"o":56.25,"t":"2026-09-23T04:00:00Z","v":1907048,"vw":55.051328},{"c":61.37,"h":63.09,"l":54.52,"n":38158,"o":55.29,"t":"2026-09-24T04:00:00Z","v":2500799,"vw":60.597732},{"c":63.68,"h":65.19,"l":60.51,"n":34334,"o":61.33,"t":"2026-09-25T04:00:00Z","v":2351088,"vw":63.255162},{"c":64.6,"h":65.495,"l":62.3,"n":22221,"o":62.3,"t":"2026-09-28T04:00:00Z","v":1081486,"vw":64.249805},{"c":64.02,"h":65.5,"l":62.895,"n":16619,"o":64.74,"t":"2026-09-29T04:00:00Z","v":796470,"vw":63.801745},{"c":65,"h":65.63,"l":63.115,"n":26153,"o":63.87,"t":"2026-09-30T04:00:00Z","v":1768724,"vw":64.61908},{"c":66.23,"h":67.2896,"l":64.15,"n":32335,"o":64.955,"t":"2026-10-01T04:00:00Z","v":1911593,"vw":66.405721},{"c":67.15,"h":69.8,"l":65.88,"n":26257,"o":66.33,"t":"2026-10-02T04:00:00Z","v":1588705,"vw":67.174733},{"c":69.85,"h":70.75,"l":66.17,"n":26224,"o":66.89,"t":"2026-10-05T04:00:00Z","v":1639911,"vw":69.544126},{"c":63.79,"h":72.51,"l":63.74,"n":35370,"o":70.89,"t":"2026-10-06T04:00:00Z","v":2568866,"vw":65.895893},{"c":63.04,"h":65.0999,"l":61.382,"n":26804,"o":61.382,"t":"2026-10-07T04:00:00Z","v":1701142,"vw":63.44365},{"c":62.205,"h":63.45,"l":61.19,"n":24952,"o":61.885,"t":"2026-10-08T04:00:00Z","v":1571665,"vw":62.398849},{"c":63.67,"h":65.13,"l":62.21,"n":18105,"o":62.21,"t":"2026-10-09T04:00:00Z","v":897233,"vw":63.787861},{"c":63.12,"h":64.47,"l":61.34,"n":17786,"o":63.28,"t":"2026-10-12T04:00:00Z","v":900344,"vw":63.146229},{"c":65.43,"h":67.39,"l":62.225,"n":24847,"o":62.57,"t":"2026-10-13T04:00:00Z","v":1498482,"vw":65.340132},{"c":64.69,"h":67.73,"l":63.342,"n":19604,"o":64.4,"t":"2026-10-14T04:00:00Z","v":1191794,"vw":65.557684},{"c":66.675,"h":68.17,"l":62.21,"n":22153,"o":63.72,"t":"2026-10-15T04:00:00Z","v":1302647,"vw":66.49665},{"c":64,"h":68.09,"l":62.85,"n":23105,"o":66.34,"t":"2026-10-16T04:00:00Z","v":1498775,"vw":63.969404},{"c":67.08,"h":68.05,"l":64.555,"n":17976,"o":65,"t":"2026-10-19T04:00:00Z","v":990903,"vw":66.842393},{"c":69.2,"h":70.81,"l":65.89,"n":23126,"o":67.2,"t":"2026-10-20T04:00:00Z","v":1562179,"vw":69.320739},{"c":70.74,"h":72.71,"l":68.28,"n":23123,"o":68.39,"t":"2026-10-21T04:00:00Z","v":1637914,"vw":71.136474},{"c":69.16,"h":71.51,"l":66.84,"n":18172,"o":69.65,"t":"2026-10-22T04:00:00Z","v":917907,"vw":68.762038}],"volatilityBars":[{"c":55.2112,"h":55.2112,"l":55.2112,"n":1,"o":55.2112,"t":"2026-09-21T12:30:00Z","v":1000,"vw":55.2112},{"c":54.03,"h":54.86,"l":53.535,"n":458,"o":53.82,"t":"2026-09-21T13:30:00Z","v":29364,"vw":54.021037},{"c":54.36,"h":54.48,"l":53.68,"n":378,"o":54.2,"t":"2026-09-21T13:45:00Z","v":17391,"vw":54.292883},{"c":54.07,"h":54.51,"l":54.07,"n":698,"o":54.275,"t":"2026-09-21T14:00:00Z","v":23280,"vw":54.232052},{"c":54.03,"h":54.1066,"l":53.795,"n":213,"o":54.085,"t":"2026-09-21T14:15:00Z","v":7103,"vw":53.96793},{"c":54.0825,"h":54.24,"l":54.02,"n":418,"o":54.23,"t":"2026-09-21T14:30:00Z","v":13738,"vw":54.135127},{"c":53.95,"h":54.225,"l":53.95,"n":277,"o":54.0718,"t":"2026-09-21T14:45:00Z","v":6674,"vw":54.096535},{"c":53.875,"h":54.04,"l":53.84,"n":425,"o":53.995,"t":"2026-09-21T15:00:00Z","v":12436,"vw":53.928327},{"c":54.015,"h":54.015,"l":53.63,"n":383,"o":53.815,"t":"2026-09-21T15:15:00Z","v":12004,"vw":53.802725},{"c":54.12,"h":54.295,"l":54.015,"n":369,"o":54.015,"t":"2026-09-21T15:30:00Z","v":16391,"vw":54.113208},{"c":54.33,"h":54.42,"l":54.01,"n":952,"o":54.08,"t":"2026-09-21T15:45:00Z","v":60846,"vw":54.144411},{"c":54.29,"h":54.44,"l":54.2,"n":364,"o":54.39,"t":"2026-09-21T16:00:00Z","v":11804,"vw":54.304145},{"c":54.2,"h":54.47,"l":54.2,"n":418,"o":54.305,"t":"2026-09-21T16:15:00Z","v":11833,"vw":54.311102},{"c":53.81,"h":54.13,"l":53.81,"n":265,"o":54.11,"t":"2026-09-21T16:30:00Z","v":5753,"vw":53.990952},{"c":53.72,"h":53.81,"l":53.66,"n":253,"o":53.725,"t":"2026-09-21T16:45:00Z","v":7606,"vw":53.723799},{"c":53.67,"h":53.675,"l":53.5,"n":422,"o":53.66,"t":"2026-09-21T17:00:00Z","v":10667,"vw":53.596051},{"c":53.715,"h":53.715,"l":53.54,"n":444,"o":53.67,"t":"2026-09-21T17:15:00Z","v":15831,"vw":53.616216},{"c":53.83,"h":53.83,"l":53.65,"n":562,"o":53.715,"t":"2026-09-21T17:30:00Z","v":10742,"vw":53.719758},{"c":53.71,"h":53.85,"l":53.67,"n":577,"o":53.82,"t":"2026-09-21T17:45:00Z","v":24271,"vw":53.780174},{"c":53.81,"h":53.81,"l":53.625,"n":390,"o":53.7,"t":"2026-09-21T18:00:00Z","v":9567,"vw":53.693656},{"c":53.84,"h":54.025,"l":53.75,"n":680,"o":53.88,"t":"2026-09-21T18:15:00Z","v":25140,"vw":53.946665},{"c":53.915,"h":54.14,"l":53.82,"n":1143,"o":53.89,"t":"2026-09-21T18:30:00Z","v":74867,"vw":53.9724},{"c":54.21,"h":54.34,"l":53.96,"n":687,"o":53.96,"t":"2026-09-21T18:45:00Z","v":28462,"vw":54.123069},{"c":53.96,"h":54.44,"l":53.94,"n":753,"o":54.21,"t":"2026-09-21T19:00:00Z","v":49628,"vw":54.289987},{"c":53.87,"h":53.96,"l":53.765,"n":579,"o":53.96,"t":"2026-09-21T19:15:00Z","v":19916,"vw":53.86372},{"c":54.01,"h":54.01,"l":53.75,"n":1016,"o":53.89,"t":"2026-09-21T19:30:00Z","v":34142,"vw":53.876002},{"c":54.37,"h":54.38,"l":53.9725,"n":2332,"o":53.9725,"t":"2026-09-21T19:45:00Z","v":97685,"vw":54.267685},{"c":54.5658,"h":54.5658,"l":54.33,"n":37,"o":54.33,"t":"2026-09-21T20:00:00Z","v":110022,"vw":54.330235},{"c":54.45,"h":54.46,"l":54.45,"n":2,"o":54.46,"t":"2026-09-21T20:15:00Z","v":459,"vw":54.455229},{"c":54.75,"h":54.75,"l":54.75,"n":2,"o":54.75,"t":"2026-09-21T20:45:00Z","v":105,"vw":54.75},{"c":54.76,"h":54.76,"l":54.76,"n":1,"o":54.76,"t":"2026-09-21T23:30:00Z","v":111,"vw":54.76},{"c":54.4,"h":54.4,"l":54.4,"n":8,"o":54.4,"t":"2026-09-22T11:00:00Z","v":107,"vw":54.4},{"c":54.36,"h":54.7141,"l":53.78,"n":300,"o":54.44,"t":"2026-09-22T13:30:00Z","v":23951,"vw":54.256082},{"c":54.81,"h":55.03,"l":54.18,"n":525,"o":54.38,"t":"2026-09-22T13:45:00Z","v":20331,"vw":54.659893},{"c":55.19,"h":55.21,"l":54.265,"n":1193,"o":54.86,"t":"2026-09-22T14:00:00Z","v":76763,"vw":54.637304},{"c":55.03,"h":55.38,"l":54.89,"n":597,"o":55.08,"t":"2026-09-22T14:15:00Z","v":25701,"vw":55.133442},{"c":55.135,"h":55.24,"l":54.92,"n":473,"o":55.03,"t":"2026-09-22T14:30:00Z","v":20427,"vw":55.104565},{"c":55.205,"h":55.28,"l":55.01,"n":640,"o":55.01,"t":"2026-09-22T14:45:00Z","v":21973,"vw":55.170497},{"c":55.16,"h":55.28,"l":55.04,"n":499,"o":55.21,"t":"2026-09-22T15:00:00Z","v":15850,"vw":55.191715},{"c":55.15,"h":55.46,"l":55.06,"n":634,"o":55.21,"t":"2026-09-22T15:15:00Z","v":22996,"vw":55.277813},{"c":55.515,"h":55.58,"l":55.155,"n":567,"o":55.155,"t":"2026-09-22T15:30:00Z","v":29658,"vw":55.475049},{"c":55.51,"h":55.609,"l":55.38,"n":516,"o":55.515,"t":"2026-09-22T15:45:00Z","v":45501,"vw":55.531342},{"c":55.695,"h":55.82,"l":55.47,"n":867,"o":55.51,"t":"2026-09-22T16:00:00Z","v":46925,"vw":55.64715},{"c":55.835,"h":55.895,"l":55.68,"n":649,"o":55.69,"t":"2026-09-22T16:15:00Z","v":36587,"vw":55.779814},{"c":56.21,"h":56.22,"l":55.84,"n":544,"o":55.84,"t":"2026-09-22T16:30:00Z","v":55889,"vw":55.907142},{"c":56.32,"h":56.34,"l":56.1,"n":685,"o":56.22,"t":"2026-09-22T16:45:00Z","v":29794,"vw":56.282692},{"c":56.21,"h":56.3699,"l":55.96,"n":649,"o":56.32,"t":"2026-09-22T17:00:00Z","v":36577,"vw":56.282052},{"c":56.505,"h":56.505,"l":56.165,"n":518,"o":56.165,"t":"2026-09-22T17:15:00Z","v":20396,"vw":56.321013},{"c":56.46,"h":56.545,"l":56.23,"n":829,"o":56.545,"t":"2026-09-22T17:30:00Z","v":68070,"vw":56.382258},{"c":56.365,"h":56.53,"l":56.25,"n":810,"o":56.48,"t":"2026-09-22T17:45:00Z","v":52735,"vw":56.470161},{"c":56.43,"h":56.465,"l":56.01,"n":704,"o":56.355,"t":"2026-09-22T18:00:00Z","v":40616,"vw":56.265534},{"c":55.84,"h":56.43,"l":55.84,"n":741,"o":56.43,"t":"2026-09-22T18:15:00Z","v":38432,"vw":56.238643},{"c":56.09,"h":56.11,"l":55.765,"n":610,"o":55.765,"t":"2026-09-22T18:30:00Z","v":28787,"vw":55.916887},{"c":55.96,"h":56.15,"l":55.9,"n":677,"o":56.12,"t":"2026-09-22T18:45:00Z","v":25841,"vw":55.982083},{"c":56.11,"h":56.18,"l":55.96,"n":719,"o":55.96,"t":"2026-09-22T19:00:00Z","v":30723,"vw":56.095366},{"c":56.03,"h":56.23,"l":55.92,"n":805,"o":56.11,"t":"2026-09-22T19:15:00Z","v":23315,"vw":56.113188},{"c":56.355,"h":56.435,"l":56.0175,"n":1328,"o":56.04,"t":"2026-09-22T19:30:00Z","v":70492,"vw":56.256286},{"c":56.45,"h":56.85,"l":56.28,"n":4189,"o":56.35,"t":"2026-09-22T19:45:00Z","v":267452,"vw":56.535038},{"c":56.49,"h":56.49,"l":56,"n":32,"o":56.49,"t":"2026-09-22T20:00:00Z","v":630924,"vw":56.237371},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-22T22:15:00Z","v":200,"vw":57},{"c":55.7861,"h":55.7861,"l":55.7861,"n":1,"o":55.7861,"t":"2026-09-22T23:45:00Z","v":100,"vw":55.7861},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-09-23T08:30:00Z","v":146,"vw":56.49},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-09-23T11:30:00Z","v":293,"vw":56.5},{"c":56.9115,"h":56.9115,"l":56.9115,"n":1,"o":56.9115,"t":"2026-09-23T12:30:00Z","v":180,"vw":56.9115},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-09-23T12:45:00Z","v":101,"vw":57},{"c":56.49,"h":56.49,"l":56.49,"n":1,"o":56.49,"t":"2026-09-23T13:00:00Z","v":1000,"vw":56.49},{"c":56.59,"h":57.16,"l":56.25,"n":462,"o":56.25,"t":"2026-09-23T13:30:00Z","v":24371,"vw":56.687352},{"c":56.885,"h":57.05,"l":56.485,"n":427,"o":56.62,"t":"2026-09-23T13:45:00Z","v":17535,"vw":56.745802},{"c":56.335,"h":56.91,"l":56.24,"n":480,"o":56.7,"t":"2026-09-23T14:00:00Z","v":21744,"vw":56.564746},{"c":55.925,"h":56.7299,"l":55.85,"n":764,"o":56.35,"t":"2026-09-23T14:15:00Z","v":58918,"vw":56.188076},{"c":56.04,"h":56.33,"l":55.89,"n":992,"o":55.97,"t":"2026-09-23T14:30:00Z","v":61095,"vw":56.080315},{"c":56.22,"h":56.23,"l":55.79,"n":844,"o":56.0575,"t":"2026-09-23T14:45:00Z","v":34472,"vw":55.950626},{"c":56.24,"h":56.43,"l":56.18,"n":429,"o":56.26,"t":"2026-09-23T15:00:00Z","v":17764,"vw":56.290369},{"c":56.035,"h":56.35,"l":56.01,"n":454,"o":56.2,"t":"2026-09-23T15:15:00Z","v":23128,"vw":56.147285},{"c":55.91,"h":56.19,"l":55.795,"n":528,"o":56.04,"t":"2026-09-23T15:30:00Z","v":21218,"vw":55.999988},{"c":56.11,"h":56.17,"l":55.85,"n":706,"o":55.86,"t":"2026-09-23T15:45:00Z","v":42004,"vw":55.978024},{"c":56.15,"h":56.22,"l":55.9,"n":635,"o":56.11,"t":"2026-09-23T16:00:00Z","v":68706,"vw":56.008988},{"c":56.06,"h":56.13,"l":55.985,"n":376,"o":56.0692,"t":"2026-09-23T16:15:00Z","v":44228,"vw":56.05252},{"c":56.095,"h":56.13,"l":56.05,"n":297,"o":56.09,"t":"2026-09-23T16:30:00Z","v":10882,"vw":56.100213},{"c":55.63,"h":56.08,"l":55.56,"n":818,"o":56.07,"t":"2026-09-23T16:45:00Z","v":47475,"vw":55.766347},{"c":55.62,"h":55.72,"l":55.5,"n":686,"o":55.64,"t":"2026-09-23T17:00:00Z","v":29969,"vw":55.609472},{"c":55.87,"h":55.905,"l":55.6,"n":784,"o":55.6,"t":"2026-09-23T17:15:00Z","v":35991,"vw":55.730743},{"c":55.49,"h":55.862,"l":55.445,"n":490,"o":55.825,"t":"2026-09-23T17:30:00Z","v":27407,"vw":55.740394},{"c":55.565,"h":55.63,"l":55.41,"n":367,"o":55.5,"t":"2026-09-23T17:45:00Z","v":11159,"vw":55.516011},{"c":55.75,"h":55.75,"l":55.49,"n":477,"o":55.565,"t":"2026-09-23T18:00:00Z","v":19181,"vw":55.601292},{"c":55.215,"h":55.755,"l":55.14,"n":777,"o":55.75,"t":"2026-09-23T18:15:00Z","v":55556,"vw":55.368944},{"c":54.91,"h":55.32,"l":54.85,"n":631,"o":55.23,"t":"2026-09-23T18:30:00Z","v":34991,"vw":55.107077},{"c":54.94,"h":55.07,"l":54.77,"n":701,"o":54.885,"t":"2026-09-23T18:45:00Z","v":41241,"vw":54.886646},{"c":54.74,"h":54.94,"l":54.66,"n":757,"o":54.94,"t":"2026-09-23T19:00:00Z","v":38495,"vw":54.809452},{"c":54.53,"h":54.72,"l":54.44,"n":748,"o":54.64,"t":"2026-09-23T19:15:00Z","v":39079,"vw":54.580139},{"c":54.35,"h":54.52,"l":54.18,"n":1276,"o":54.52,"t":"2026-09-23T19:30:00Z","v":78209,"vw":54.374236},{"c":54.35,"h":54.44,"l":54,"n":4043,"o":54.35,"t":"2026-09-23T19:45:00Z","v":298811,"vw":54.278846},{"c":54.31,"h":54.31,"l":54.31,"n":33,"o":54.31,"t":"2026-09-23T20:00:00Z","v":689387,"vw":54.31},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-09-24T11:30:00Z","v":100,"vw":54.25},{"c":55.07,"h":55.08,"l":53.845,"n":50,"o":53.845,"t":"2026-09-24T13:15:00Z","v":4295,"vw":54.834243},{"c":56.54,"h":56.565,"l":54.52,"n":1008,"o":55.29,"t":"2026-09-24T13:30:00Z","v":77580,"vw":55.619394},{"c":57.31,"h":57.31,"l":56.11,"n":1584,"o":56.535,"t":"2026-09-24T13:45:00Z","v":81493,"vw":56.716586},{"c":57.91,"h":58.16,"l":56.92,"n":1319,"o":57.25,"t":"2026-09-24T14:00:00Z","v":74754,"vw":57.657025},{"c":58.175,"h":58.53,"l":57.5,"n":1304,"o":57.83,"t":"2026-09-24T14:15:00Z","v":87636,"vw":58.210315},{"c":59.035,"h":59.6625,"l":58.13,"n":1715,"o":58.3,"t":"2026-09-24T14:30:00Z","v":132331,"vw":59.141764},{"c":58.45,"h":59.01,"l":58.01,"n":1159,"o":59.01,"t":"2026-09-24T14:45:00Z","v":74367,"vw":58.425229},{"c":58.56,"h":58.7448,"l":58.38,"n":970,"o":58.49,"t":"2026-09-24T15:00:00Z","v":47063,"vw":58.560812},{"c":58.46,"h":58.76,"l":58.39,"n":960,"o":58.575,"t":"2026-09-24T15:15:00Z","v":52251,"vw":58.600844},{"c":59.19,"h":59.38,"l":58.43,"n":907,"o":58.5,"t":"2026-09-24T15:30:00Z","v":47269,"vw":58.7704},{"c":59.29,"h":59.36,"l":59.05,"n":877,"o":59.24,"t":"2026-09-24T15:45:00Z","v":42341,"vw":59.182649},{"c":59.45,"h":59.45,"l":59.14,"n":753,"o":59.29,"t":"2026-09-24T16:00:00Z","v":35032,"vw":59.262482},{"c":60.0972,"h":60.25,"l":59.46,"n":1439,"o":59.5,"t":"2026-09-24T16:15:00Z","v":84171,"vw":59.802158},{"c":60.51,"h":60.84,"l":59.665,"n":1097,"o":59.85,"t":"2026-09-24T16:30:00Z","v":56818,"vw":60.101772},{"c":61.4,"h":61.43,"l":60.27,"n":1635,"o":60.455,"t":"2026-09-24T16:45:00Z","v":74685,"vw":60.864149},{"c":62.44,"h":62.45,"l":61.39,"n":2289,"o":61.45,"t":"2026-09-24T17:00:00Z","v":189978,"vw":61.928551},{"c":62.09,"h":62.48,"l":62.04,"n":1093,"o":62.35,"t":"2026-09-24T17:15:00Z","v":55758,"vw":62.239476},{"c":61.97,"h":62.38,"l":61.6163,"n":1320,"o":62.12,"t":"2026-09-24T17:30:00Z","v":89868,"vw":62.08947},{"c":61.675,"h":62.13,"l":61.55,"n":793,"o":61.96,"t":"2026-09-24T17:45:00Z","v":40011,"vw":61.851491},{"c":61.815,"h":61.98,"l":61.33,"n":1243,"o":61.61,"t":"2026-09-24T18:00:00Z","v":76116,"vw":61.642067},{"c":62.83,"h":62.83,"l":61.79,"n":1207,"o":61.9,"t":"2026-09-24T18:15:00Z","v":68271,"vw":62.120509},{"c":62.98,"h":63.09,"l":62.45,"n":1468,"o":62.81,"t":"2026-09-24T18:30:00Z","v":73101,"vw":62.750231},{"c":62.63,"h":63.05,"l":62.42,"n":1585,"o":62.97,"t":"2026-09-24T18:45:00Z","v":103927,"vw":62.69585},{"c":62.29,"h":62.88,"l":62.17,"n":1280,"o":62.58,"t":"2026-09-24T19:00:00Z","v":85351,"vw":62.510786},{"c":62.06,"h":62.37,"l":61.77,"n":1987,"o":62.315,"t":"2026-09-24T19:15:00Z","v":131134,"vw":62.083839},{"c":61.67,"h":62.26,"l":61.555,"n":1996,"o":62.12,"t":"2026-09-24T19:30:00Z","v":120009,"vw":61.955011},{"c":61.36,"h":61.82,"l":60.805,"n":4825,"o":61.74,"t":"2026-09-24T19:45:00Z","v":299810,"vw":61.269363},{"c":60.9224,"h":61.37,"l":60.22,"n":52,"o":61.36,"t":"2026-09-24T20:00:00Z","v":188118,"vw":61.367935},{"c":61.3,"h":61.3,"l":61.3,"n":3,"o":61.3,"t":"2026-09-24T20:15:00Z","v":249,"vw":61.3},{"c":61.5,"h":61.5,"l":61.5,"n":6,"o":61.5,"t":"2026-09-24T20:30:00Z","v":187,"vw":61.5},{"c":63.4523,"h":63.4523,"l":62.49,"n":12,"o":62.49,"t":"2026-09-24T20:45:00Z","v":556,"vw":63.051342},{"c":62.07,"h":63.3709,"l":62.07,"n":2,"o":63.3709,"t":"2026-09-24T21:00:00Z","v":240,"vw":62.828858},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-09-24T21:30:00Z","v":100,"vw":62.5},{"c":63.3096,"h":63.3096,"l":63.3096,"n":2,"o":63.3096,"t":"2026-09-24T22:15:00Z","v":254,"vw":63.3096},{"c":63.38,"h":63.38,"l":63.38,"n":2,"o":63.38,"t":"2026-09-24T22:45:00Z","v":258,"vw":63.38},{"c":63.38,"h":63.38,"l":63.38,"n":2,"o":63.38,"t":"2026-09-24T23:00:00Z","v":110,"vw":63.38},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-09-24T23:15:00Z","v":100,"vw":62.12},{"c":61.51,"h":61.51,"l":60.9686,"n":4,"o":60.9686,"t":"2026-09-24T23:45:00Z","v":290,"vw":61.165473},{"c":61.99,"h":61.99,"l":61.75,"n":7,"o":61.75,"t":"2026-09-25T11:45:00Z","v":389,"vw":61.833624},{"c":61.5,"h":61.9762,"l":61.5,"n":27,"o":61.7,"t":"2026-09-25T12:00:00Z","v":1772,"vw":61.733044},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-09-25T12:15:00Z","v":800,"vw":61.5},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-09-25T12:30:00Z","v":1201,"vw":61.5},{"c":61.27,"h":61.27,"l":61.27,"n":2,"o":61.27,"t":"2026-09-25T13:15:00Z","v":150,"vw":61.27},{"c":61.995,"h":62.44,"l":60.51,"n":1317,"o":61.33,"t":"2026-09-25T13:30:00Z","v":112093,"vw":61.461064},{"c":61.875,"h":62,"l":61.1,"n":1332,"o":61.995,"t":"2026-09-25T13:45:00Z","v":103579,"vw":61.616659},{"c":61.525,"h":61.75,"l":60.91,"n":1177,"o":61.73,"t":"2026-09-25T14:00:00Z","v":80602,"vw":61.389507},{"c":61.94,"h":62.075,"l":61.19,"n":1308,"o":61.42,"t":"2026-09-25T14:15:00Z","v":78668,"vw":61.572099},{"c":62.03,"h":62.34,"l":61.75,"n":1216,"o":61.84,"t":"2026-09-25T14:30:00Z","v":94576,"vw":62.072086},{"c":62.43,"h":62.5,"l":61.955,"n":1810,"o":62.06,"t":"2026-09-25T14:45:00Z","v":128942,"vw":62.175915},{"c":62.55,"h":62.7,"l":62.155,"n":1386,"o":62.44,"t":"2026-09-25T15:00:00Z","v":88707,"vw":62.35935},{"c":61.905,"h":62.67,"l":61.71,"n":897,"o":62.52,"t":"2026-09-25T15:15:00Z","v":61262,"vw":62.025479},{"c":62.55,"h":62.78,"l":61.69,"n":1181,"o":61.97,"t":"2026-09-25T15:30:00Z","v":85574,"vw":62.242168},{"c":63.015,"h":63.06,"l":62.575,"n":885,"o":62.7,"t":"2026-09-25T15:45:00Z","v":42649,"vw":62.859003},{"c":63.23,"h":63.49,"l":63.015,"n":858,"o":63.015,"t":"2026-09-25T16:00:00Z","v":43788,"vw":63.353114},{"c":63.305,"h":63.45,"l":63.0301,"n":659,"o":63.19,"t":"2026-09-25T16:15:00Z","v":28831,"vw":63.186292},{"c":63.72,"h":63.78,"l":62.98,"n":871,"o":63.3025,"t":"2026-09-25T16:30:00Z","v":48755,"vw":63.455712},{"c":63.495,"h":63.85,"l":63.36,"n":941,"o":63.725,"t":"2026-09-25T16:45:00Z","v":87241,"vw":63.688891},{"c":63.975,"h":64.04,"l":63.42,"n":798,"o":63.42,"t":"2026-09-25T17:00:00Z","v":47179,"vw":63.770288},{"c":64.37,"h":64.45,"l":63.965,"n":911,"o":63.965,"t":"2026-09-25T17:15:00Z","v":48863,"vw":64.260718},{"c":64.86,"h":65.05,"l":64.28,"n":1369,"o":64.37,"t":"2026-09-25T17:30:00Z","v":77809,"vw":64.825679},{"c":64.07,"h":64.865,"l":64.07,"n":1006,"o":64.86,"t":"2026-09-25T17:45:00Z","v":61069,"vw":64.548494},{"c":64.56,"h":64.68,"l":63.86,"n":1175,"o":64.05,"t":"2026-09-25T18:00:00Z","v":63394,"vw":64.380131},{"c":64.96,"h":65,"l":64.502,"n":1303,"o":64.56,"t":"2026-09-25T18:15:00Z","v":69833,"vw":64.845719},{"c":64.855,"h":65.19,"l":64.8166,"n":1245,"o":64.96,"t":"2026-09-25T18:30:00Z","v":70354,"vw":65.021753},{"c":64.65,"h":65.02,"l":64.04,"n":1298,"o":64.89,"t":"2026-09-25T18:45:00Z","v":58845,"vw":64.714499},{"c":65.02,"h":65.03,"l":64.4901,"n":1157,"o":64.75,"t":"2026-09-25T19:00:00Z","v":53396,"vw":64.792055},{"c":64.38,"h":65,"l":64.31,"n":1261,"o":64.9862,"t":"2026-09-25T19:15:00Z","v":67690,"vw":64.620851},{"c":64.12,"h":64.61,"l":64.0701,"n":1835,"o":64.38,"t":"2026-09-25T19:30:00Z","v":105810,"vw":64.333656},{"c":63.72,"h":64.23,"l":63.5,"n":4828,"o":64.12,"t":"2026-09-25T19:45:00Z","v":382719,"vw":63.839708},{"c":63.68,"h":63.68,"l":63.68,"n":37,"o":63.68,"t":"2026-09-25T20:00:00Z","v":138453,"vw":63.68},{"c":64.66,"h":64.66,"l":64.66,"n":18,"o":64.66,"t":"2026-09-25T22:15:00Z","v":729,"vw":64.66},{"c":64.79,"h":64.79,"l":64.79,"n":7,"o":64.79,"t":"2026-09-25T22:30:00Z","v":200,"vw":64.79},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-09-25T23:00:00Z","v":180,"vw":63.74},{"c":63.93,"h":64.01,"l":63.93,"n":7,"o":64.01,"t":"2026-09-25T23:45:00Z","v":504,"vw":63.971739},{"c":63.64,"h":63.64,"l":63.64,"n":5,"o":63.64,"t":"2026-09-28T11:45:00Z","v":106,"vw":63.64},{"c":63.1077,"h":63.1077,"l":63.1077,"n":2,"o":63.1077,"t":"2026-09-28T12:45:00Z","v":1087,"vw":63.1077},{"c":63.01,"h":63.01,"l":63.01,"n":12,"o":63.01,"t":"2026-09-28T13:15:00Z","v":451,"vw":63.01},{"c":63.62,"h":64.05,"l":62.3,"n":918,"o":62.3,"t":"2026-09-28T13:30:00Z","v":68522,"vw":63.231866},{"c":64.3,"h":64.47,"l":63.2095,"n":619,"o":63.62,"t":"2026-09-28T13:45:00Z","v":29490,"vw":63.682044},{"c":63.44,"h":64.7675,"l":63.335,"n":763,"o":64.49,"t":"2026-09-28T14:00:00Z","v":39555,"vw":64.133083},{"c":63.66,"h":63.78,"l":63.45,"n":748,"o":63.55,"t":"2026-09-28T14:15:00Z","v":19829,"vw":63.644771},{"c":63.44,"h":63.73,"l":63.44,"n":564,"o":63.61,"t":"2026-09-28T14:30:00Z","v":15902,"vw":63.559116},{"c":63.54,"h":63.65,"l":63.3754,"n":734,"o":63.45,"t":"2026-09-28T14:45:00Z","v":22856,"vw":63.500088},{"c":63.97,"h":64.1718,"l":63.41,"n":754,"o":63.5,"t":"2026-09-28T15:00:00Z","v":38379,"vw":63.865764},{"c":64.145,"h":64.26,"l":64.01,"n":933,"o":64.1,"t":"2026-09-28T15:15:00Z","v":25999,"vw":64.11009},{"c":63.87,"h":64.07,"l":63.801,"n":516,"o":64.07,"t":"2026-09-28T15:30:00Z","v":22306,"vw":63.978263},{"c":64.005,"h":64.05,"l":63.85,"n":523,"o":63.87,"t":"2026-09-28T15:45:00Z","v":21706,"vw":63.972837},{"c":63.78,"h":64.12,"l":63.7,"n":450,"o":64.01,"t":"2026-09-28T16:00:00Z","v":17963,"vw":63.972332},{"c":65.35,"h":65.495,"l":63.78,"n":1549,"o":63.78,"t":"2026-09-28T16:15:00Z","v":66348,"vw":64.817744},{"c":64.515,"h":65.205,"l":64.31,"n":785,"o":65.15,"t":"2026-09-28T16:30:00Z","v":26989,"vw":64.700784},{"c":64.71,"h":64.73,"l":64.42,"n":562,"o":64.55,"t":"2026-09-28T16:45:00Z","v":13305,"vw":64.588681},{"c":64.72,"h":64.9,"l":64.22,"n":1018,"o":64.7799,"t":"2026-09-28T17:00:00Z","v":56109,"vw":64.569137},{"c":64.35,"h":64.66,"l":64.27,"n":594,"o":64.63,"t":"2026-09-28T17:15:00Z","v":18211,"vw":64.435711},{"c":63.81,"h":64.325,"l":63.81,"n":637,"o":64.325,"t":"2026-09-28T17:30:00Z","v":24106,"vw":64.006109},{"c":63.86,"h":63.98,"l":63.76,"n":458,"o":63.82,"t":"2026-09-28T17:45:00Z","v":15939,"vw":63.913076},{"c":63.68,"h":63.895,"l":63.64,"n":570,"o":63.865,"t":"2026-09-28T18:00:00Z","v":14782,"vw":63.772382},{"c":64.06,"h":64.07,"l":63.695,"n":616,"o":63.695,"t":"2026-09-28T18:15:00Z","v":16112,"vw":63.884489},{"c":64.315,"h":64.4,"l":64.02,"n":449,"o":64.06,"t":"2026-09-28T18:30:00Z","v":18679,"vw":64.149686},{"c":64.4,"h":64.55,"l":64.24,"n":542,"o":64.24,"t":"2026-09-28T18:45:00Z","v":17825,"vw":64.428857},{"c":63.78,"h":64.46,"l":63.67,"n":801,"o":64.415,"t":"2026-09-28T19:00:00Z","v":26788,"vw":64.123783},{"c":64.2,"h":64.2,"l":63.715,"n":562,"o":63.715,"t":"2026-09-28T19:15:00Z","v":16152,"vw":63.990707},{"c":64.45,"h":64.87,"l":64.12,"n":1143,"o":64.155,"t":"2026-09-28T19:30:00Z","v":71746,"vw":64.595554},{"c":64.63,"h":64.68,"l":64.12,"n":3072,"o":64.45,"t":"2026-09-28T19:45:00Z","v":178862,"vw":64.444024},{"c":64.5,"h":64.6,"l":64.5,"n":50,"o":64.6,"t":"2026-09-28T20:00:00Z","v":162132,"vw":64.599926},{"c":62.8782,"h":62.8782,"l":62.8782,"n":6,"o":62.8782,"t":"2026-09-28T20:15:00Z","v":405,"vw":62.8782},{"c":64.8,"h":64.8,"l":64.8,"n":18,"o":64.8,"t":"2026-09-28T20:45:00Z","v":600,"vw":64.8},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-09-28T21:15:00Z","v":100,"vw":64.8},{"c":64.6858,"h":64.6858,"l":64.6858,"n":1,"o":64.6858,"t":"2026-09-28T22:15:00Z","v":200,"vw":64.6858},{"c":64.5,"h":64.5,"l":64.5,"n":17,"o":64.5,"t":"2026-09-29T09:00:00Z","v":600,"vw":64.5},{"c":64.5,"h":65.1,"l":64.5,"n":5,"o":65.1,"t":"2026-09-29T11:00:00Z","v":422,"vw":64.936893},{"c":65.3605,"h":65.3605,"l":65.3605,"n":2,"o":65.3605,"t":"2026-09-29T12:15:00Z","v":121,"vw":65.3605},{"c":65.5,"h":65.5,"l":65.15,"n":4,"o":65.5,"t":"2026-09-29T12:30:00Z","v":426,"vw":65.417647},{"c":64.76,"h":64.76,"l":64.76,"n":1,"o":64.76,"t":"2026-09-29T12:45:00Z","v":100,"vw":64.76},{"c":64.6,"h":64.6,"l":64.6,"n":9,"o":64.6,"t":"2026-09-29T13:15:00Z","v":315,"vw":64.6},{"c":64.555,"h":65.5,"l":64.13,"n":560,"o":64.74,"t":"2026-09-29T13:30:00Z","v":47648,"vw":64.589418},{"c":64.11,"h":64.64,"l":64.08,"n":584,"o":64.18,"t":"2026-09-29T13:45:00Z","v":41213,"vw":64.319098},{"c":63.91,"h":64.32,"l":63.646,"n":775,"o":64.24,"t":"2026-09-29T14:00:00Z","v":38479,"vw":63.958891},{"c":64.24,"h":64.4799,"l":63.9,"n":615,"o":64.025,"t":"2026-09-29T14:15:00Z","v":25409,"vw":64.216281},{"c":63.4646,"h":64.0039,"l":63.425,"n":360,"o":63.94,"t":"2026-09-29T14:30:00Z","v":13250,"vw":63.773647},{"c":63.2,"h":63.575,"l":63.05,"n":507,"o":63.5,"t":"2026-09-29T14:45:00Z","v":25408,"vw":63.288807},{"c":63.25,"h":63.25,"l":62.895,"n":651,"o":63.05,"t":"2026-09-29T15:00:00Z","v":22093,"vw":63.05267},{"c":63.56,"h":63.6808,"l":63.07,"n":814,"o":63.2,"t":"2026-09-29T15:15:00Z","v":33582,"vw":63.417815},{"c":63.52,"h":63.64,"l":63.245,"n":547,"o":63.63,"t":"2026-09-29T15:30:00Z","v":14911,"vw":63.415093},{"c":63.59,"h":63.83,"l":63.51,"n":592,"o":63.545,"t":"2026-09-29T15:45:00Z","v":18764,"vw":63.667213},{"c":63.21,"h":63.54,"l":63.21,"n":594,"o":63.53,"t":"2026-09-29T16:00:00Z","v":20188,"vw":63.361922},{"c":63.56,"h":63.56,"l":63.2118,"n":427,"o":63.2259,"t":"2026-09-29T16:15:00Z","v":12812,"vw":63.395703},{"c":63.39,"h":63.58,"l":63.39,"n":437,"o":63.56,"t":"2026-09-29T16:30:00Z","v":8833,"vw":63.518878},{"c":63.59,"h":63.59,"l":63.345,"n":448,"o":63.42,"t":"2026-09-29T16:45:00Z","v":17015,"vw":63.420504},{"c":63.7,"h":63.775,"l":63.525,"n":451,"o":63.59,"t":"2026-09-29T17:00:00Z","v":16575,"vw":63.59038},{"c":63.27,"h":63.735,"l":63.27,"n":452,"o":63.71,"t":"2026-09-29T17:15:00Z","v":19352,"vw":63.536484},{"c":63.19,"h":63.405,"l":63.175,"n":520,"o":63.275,"t":"2026-09-29T17:30:00Z","v":16508,"vw":63.272671},{"c":63.22,"h":63.24,"l":63.04,"n":598,"o":63.24,"t":"2026-09-29T17:45:00Z","v":15048,"vw":63.133483},{"c":63.37,"h":63.51,"l":63.195,"n":469,"o":63.25,"t":"2026-09-29T18:00:00Z","v":11733,"vw":63.334216},{"c":63.48,"h":63.555,"l":63.39,"n":437,"o":63.39,"t":"2026-09-29T18:15:00Z","v":11930,"vw":63.492484},{"c":63.385,"h":63.53,"l":63.26,"n":459,"o":63.44,"t":"2026-09-29T18:30:00Z","v":16622,"vw":63.393705},{"c":63.605,"h":63.6299,"l":63.385,"n":414,"o":63.385,"t":"2026-09-29T18:45:00Z","v":12016,"vw":63.54266},{"c":63.6,"h":63.825,"l":63.6,"n":449,"o":63.62,"t":"2026-09-29T19:00:00Z","v":19094,"vw":63.710706},{"c":63.59,"h":63.675,"l":63.535,"n":571,"o":63.6,"t":"2026-09-29T19:15:00Z","v":19399,"vw":63.600742},{"c":63.56,"h":63.64,"l":63.46,"n":679,"o":63.6,"t":"2026-09-29T19:30:00Z","v":23624,"vw":63.567172},{"c":64.06,"h":64.24,"l":63.59,"n":2177,"o":63.59,"t":"2026-09-29T19:45:00Z","v":140450,"vw":63.858966},{"c":64.02,"h":64.02,"l":64.02,"n":52,"o":64.02,"t":"2026-09-29T20:00:00Z","v":111089,"vw":64.02},{"c":64.28,"h":64.28,"l":64.28,"n":20,"o":64.28,"t":"2026-09-29T20:30:00Z","v":11699,"vw":64.28},{"c":64.49,"h":64.49,"l":64.49,"n":4,"o":64.49,"t":"2026-09-29T21:15:00Z","v":220,"vw":64.49},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-29T22:00:00Z","v":100,"vw":64},{"c":63.95,"h":63.95,"l":63.95,"n":4,"o":63.95,"t":"2026-09-30T08:30:00Z","v":208,"vw":63.95},{"c":64.99,"h":64.99,"l":64.99,"n":2,"o":64.99,"t":"2026-09-30T12:45:00Z","v":101,"vw":64.99},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-09-30T13:00:00Z","v":287,"vw":64.5},{"c":64.08,"h":64.3,"l":63.54,"n":566,"o":63.9,"t":"2026-09-30T13:30:00Z","v":43999,"vw":63.937456},{"c":63.595,"h":64.3199,"l":63.23,"n":817,"o":64.3199,"t":"2026-09-30T13:45:00Z","v":42408,"vw":63.536485},{"c":64.085,"h":64.12,"l":63.16,"n":1002,"o":63.595,"t":"2026-09-30T14:00:00Z","v":70301,"vw":63.543078},{"c":63.7,"h":64.1789,"l":63.66,"n":820,"o":64,"t":"2026-09-30T14:15:00Z","v":29257,"vw":63.867647},{"c":63.435,"h":63.7099,"l":63.26,"n":762,"o":63.62,"t":"2026-09-30T14:30:00Z","v":24562,"vw":63.40252},{"c":63.91,"h":63.99,"l":63.6,"n":934,"o":63.6,"t":"2026-09-30T14:45:00Z","v":38142,"vw":63.809973},{"c":64.02,"h":64.02,"l":63.61,"n":659,"o":63.85,"t":"2026-09-30T15:00:00Z","v":22774,"vw":63.801067},{"c":64,"h":64.12,"l":63.905,"n":719,"o":64.005,"t":"2026-09-30T15:15:00Z","v":21146,"vw":63.993639},{"c":63.98,"h":64.08,"l":63.88,"n":536,"o":63.97,"t":"2026-09-30T15:30:00Z","v":13277,"vw":63.983276},{"c":63.825,"h":64.045,"l":63.7025,"n":694,"o":64.01,"t":"2026-09-30T15:45:00Z","v":21535,"vw":63.838172},{"c":63.815,"h":63.98,"l":63.815,"n":436,"o":63.84,"t":"2026-09-30T16:00:00Z","v":9706,"vw":63.928182},{"c":63.61,"h":63.79,"l":63.55,"n":516,"o":63.74,"t":"2026-09-30T16:15:00Z","v":14414,"vw":63.673261},{"c":63.42,"h":63.68,"l":63.41,"n":781,"o":63.49,"t":"2026-09-30T16:30:00Z","v":26506,"vw":63.513375},{"c":63.135,"h":63.395,"l":63.115,"n":942,"o":63.395,"t":"2026-09-30T16:45:00Z","v":46275,"vw":63.195281},{"c":63.4501,"h":63.53,"l":63.19,"n":721,"o":63.19,"t":"2026-09-30T17:00:00Z","v":21540,"vw":63.400793},{"c":63.59,"h":63.59,"l":63.41,"n":596,"o":63.5,"t":"2026-09-30T17:15:00Z","v":18871,"vw":63.474202},{"c":63.45,"h":63.595,"l":63.445,"n":615,"o":63.57,"t":"2026-09-30T17:30:00Z","v":19253,"vw":63.521155},{"c":64.145,"h":64.28,"l":63.43,"n":792,"o":63.45,"t":"2026-09-30T17:45:00Z","v":67495,"vw":63.960327},{"c":64.605,"h":64.62,"l":63.995,"n":969,"o":64.21,"t":"2026-09-30T18:00:00Z","v":62038,"vw":64.24363},{"c":64.855,"h":64.88,"l":64.5,"n":674,"o":64.59,"t":"2026-09-30T18:15:00Z","v":28983,"vw":64.697336},{"c":64.61,"h":64.87,"l":64.49,"n":694,"o":64.87,"t":"2026-09-30T18:30:00Z","v":28493,"vw":64.70031},{"c":64.71,"h":64.78,"l":64.605,"n":644,"o":64.605,"t":"2026-09-30T18:45:00Z","v":27881,"vw":64.676539},{"c":65.26,"h":65.27,"l":64.74,"n":1148,"o":64.74,"t":"2026-09-30T19:00:00Z","v":63354,"vw":65.041098},{"c":65.63,"h":65.63,"l":65.19,"n":1949,"o":65.26,"t":"2026-09-30T19:15:00Z","v":107384,"vw":65.436147},{"c":64.63,"h":65.61,"l":64.59,"n":2148,"o":65.61,"t":"2026-09-30T19:30:00Z","v":139348,"vw":65.268739},{"c":65.01,"h":65.17,"l":64.6,"n":4306,"o":64.63,"t":"2026-09-30T19:45:00Z","v":322724,"vw":64.971838},{"c":65,"h":65,"l":65,"n":55,"o":65,"t":"2026-09-30T20:00:00Z","v":427453,"vw":65},{"c":65.04,"h":65.04,"l":65.04,"n":4,"o":65.04,"t":"2026-09-30T21:00:00Z","v":108,"vw":65.04},{"c":65.986,"h":65.986,"l":65.986,"n":1,"o":65.986,"t":"2026-09-30T21:15:00Z","v":152,"vw":65.986},{"c":65.9926,"h":65.9926,"l":65.9926,"n":1,"o":65.9926,"t":"2026-09-30T21:45:00Z","v":300,"vw":65.9926},{"c":65.1,"h":65.1,"l":65.1,"n":5,"o":65.1,"t":"2026-10-01T08:00:00Z","v":197,"vw":65.1},{"c":64.66,"h":64.66,"l":64.66,"n":2,"o":64.66,"t":"2026-10-01T12:00:00Z","v":1161,"vw":64.66},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-01T12:45:00Z","v":300,"vw":65.3},{"c":65.82,"h":65.85,"l":64.15,"n":821,"o":64.955,"t":"2026-10-01T13:30:00Z","v":74009,"vw":65.048289},{"c":66.51,"h":66.89,"l":65.525,"n":1604,"o":65.81,"t":"2026-10-01T13:45:00Z","v":98748,"vw":66.134539},{"c":66.07,"h":66.6,"l":66.02,"n":1960,"o":66.44,"t":"2026-10-01T14:00:00Z","v":143799,"vw":66.300845},{"c":66.46,"h":66.678,"l":66.09,"n":1169,"o":66.09,"t":"2026-10-01T14:15:00Z","v":67955,"vw":66.452812},{"c":66.62,"h":66.7501,"l":66.24,"n":1418,"o":66.42,"t":"2026-10-01T14:30:00Z","v":59146,"vw":66.50989},{"c":66.88,"h":66.94,"l":66.5125,"n":1232,"o":66.65,"t":"2026-10-01T14:45:00Z","v":86633,"vw":66.717363},{"c":66.965,"h":67.2159,"l":66.78,"n":1060,"o":66.89,"t":"2026-10-01T15:00:00Z","v":63408,"vw":67.009903},{"c":66.82,"h":67.04,"l":66.56,"n":853,"o":66.85,"t":"2026-10-01T15:15:00Z","v":49606,"vw":66.757082},{"c":66.895,"h":67.13,"l":66.68,"n":704,"o":66.95,"t":"2026-10-01T15:30:00Z","v":27986,"vw":66.903975},{"c":66.21,"h":67.04,"l":66.21,"n":831,"o":66.905,"t":"2026-10-01T15:45:00Z","v":39516,"vw":66.603691},{"c":66.785,"h":66.92,"l":66.29,"n":850,"o":66.38,"t":"2026-10-01T16:00:00Z","v":40925,"vw":66.683736},{"c":66.91,"h":66.92,"l":66.57,"n":676,"o":66.81,"t":"2026-10-01T16:15:00Z","v":32674,"vw":66.74168},{"c":67.15,"h":67.2896,"l":66.89,"n":916,"o":66.935,"t":"2026-10-01T16:30:00Z","v":46103,"vw":67.1785},{"c":66.205,"h":67.27,"l":66.05,"n":1117,"o":67.27,"t":"2026-10-01T16:45:00Z","v":47275,"vw":66.483401},{"c":66.8801,"h":66.97,"l":65.935,"n":1229,"o":66.205,"t":"2026-10-01T17:00:00Z","v":56038,"vw":66.435812},{"c":66.99,"h":67.14,"l":66.65,"n":799,"o":66.88,"t":"2026-10-01T17:15:00Z","v":21676,"vw":66.951886},{"c":66.645,"h":67.13,"l":66.39,"n":1074,"o":67.06,"t":"2026-10-01T17:30:00Z","v":41624,"vw":66.672825},{"c":65.95,"h":66.645,"l":65.49,"n":1178,"o":66.645,"t":"2026-10-01T17:45:00Z","v":77264,"vw":66.216422},{"c":66.095,"h":66.095,"l":65.3351,"n":1154,"o":65.89,"t":"2026-10-01T18:00:00Z","v":57388,"vw":65.814965},{"c":66.605,"h":66.9634,"l":66.14,"n":900,"o":66.14,"t":"2026-10-01T18:15:00Z","v":39409,"vw":66.506949},{"c":66.195,"h":66.73,"l":66.195,"n":1041,"o":66.7,"t":"2026-10-01T18:30:00Z","v":54613,"vw":66.594432},{"c":66.79,"h":67.025,"l":65.845,"n":1667,"o":66.11,"t":"2026-10-01T18:45:00Z","v":96729,"vw":66.474206},{"c":66.51,"h":66.9396,"l":66.48,"n":1025,"o":66.79,"t":"2026-10-01T19:00:00Z","v":43664,"vw":66.737568},{"c":66.655,"h":66.81,"l":66.34,"n":890,"o":66.475,"t":"2026-10-01T19:15:00Z","v":32254,"vw":66.517461},{"c":66.14,"h":66.74,"l":66.02,"n":1970,"o":66.6,"t":"2026-10-01T19:30:00Z","v":103160,"vw":66.511084},{"c":66.23,"h":66.84,"l":65.87,"n":3845,"o":66.16,"t":"2026-10-01T19:45:00Z","v":212441,"vw":66.463457},{"c":66.23,"h":66.23,"l":66.23,"n":56,"o":66.23,"t":"2026-10-01T20:00:00Z","v":191033,"vw":66.23},{"c":67.28,"h":67.28,"l":67.28,"n":1,"o":67.28,"t":"2026-10-01T20:45:00Z","v":100,"vw":67.28},{"c":66.82,"h":66.82,"l":66.82,"n":1,"o":66.82,"t":"2026-10-01T23:00:00Z","v":200,"vw":66.82},{"c":66.74,"h":66.74,"l":66.74,"n":1,"o":66.74,"t":"2026-10-01T23:45:00Z","v":100,"vw":66.74},{"c":66.36,"h":66.42,"l":66.36,"n":11,"o":66.42,"t":"2026-10-02T09:00:00Z","v":455,"vw":66.380833},{"c":66.3,"h":66.8,"l":66.3,"n":7,"o":66.8,"t":"2026-10-02T11:00:00Z","v":658,"vw":66.499399},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-02T11:15:00Z","v":150,"vw":66.75},{"c":66.71,"h":66.71,"l":66.71,"n":1,"o":66.71,"t":"2026-10-02T12:15:00Z","v":445,"vw":66.71},{"c":66.42,"h":66.71,"l":66.42,"n":13,"o":66.71,"t":"2026-10-02T12:45:00Z","v":529,"vw":66.565},{"c":66.77,"h":66.77,"l":66.56,"n":17,"o":66.56,"t":"2026-10-02T13:00:00Z","v":1790,"vw":66.638897},{"c":69.25,"h":69.29,"l":65.88,"n":686,"o":66.33,"t":"2026-10-02T13:30:00Z","v":57829,"vw":67.596345},{"c":68.665,"h":69.8,"l":68.21,"n":1151,"o":69.2128,"t":"2026-10-02T13:45:00Z","v":70782,"vw":68.863919},{"c":67.225,"h":68.54,"l":66.8,"n":1375,"o":68.54,"t":"2026-10-02T14:00:00Z","v":76148,"vw":67.854573},{"c":67.52,"h":67.86,"l":67.16,"n":1260,"o":67.29,"t":"2026-10-02T14:15:00Z","v":44706,"vw":67.382479},{"c":67.2,"h":67.68,"l":67.2,"n":598,"o":67.41,"t":"2026-10-02T14:30:00Z","v":38609,"vw":67.407378},{"c":67.78,"h":67.86,"l":66.95,"n":833,"o":67.14,"t":"2026-10-02T14:45:00Z","v":93660,"vw":67.183756},{"c":67.28,"h":67.9,"l":66.9,"n":1050,"o":67.79,"t":"2026-10-02T15:00:00Z","v":79980,"vw":67.290764},{"c":67.5,"h":67.64,"l":67.235,"n":891,"o":67.41,"t":"2026-10-02T15:15:00Z","v":52507,"vw":67.471215},{"c":67.3967,"h":67.62,"l":67.155,"n":798,"o":67.55,"t":"2026-10-02T15:30:00Z","v":51715,"vw":67.486612},{"c":67.135,"h":67.615,"l":67.1,"n":739,"o":67.36,"t":"2026-10-02T15:45:00Z","v":33369,"vw":67.504013},{"c":67.12,"h":67.28,"l":67.025,"n":708,"o":67.14,"t":"2026-10-02T16:00:00Z","v":21027,"vw":67.138669},{"c":66.56,"h":67.105,"l":66.455,"n":794,"o":67.105,"t":"2026-10-02T16:15:00Z","v":30662,"vw":66.773687},{"c":66.295,"h":66.92,"l":66.0628,"n":876,"o":66.58,"t":"2026-10-02T16:30:00Z","v":54431,"vw":66.542636},{"c":66.435,"h":66.625,"l":65.94,"n":807,"o":66.29,"t":"2026-10-02T16:45:00Z","v":53781,"vw":66.23037},{"c":66.58,"h":66.64,"l":66.31,"n":963,"o":66.42,"t":"2026-10-02T17:00:00Z","v":63094,"vw":66.419819},{"c":66.12,"h":66.7499,"l":66,"n":574,"o":66.59,"t":"2026-10-02T17:15:00Z","v":31699,"vw":66.372273},{"c":66.665,"h":66.67,"l":66.12,"n":751,"o":66.12,"t":"2026-10-02T17:30:00Z","v":21974,"vw":66.480373},{"c":66.46,"h":66.675,"l":66.36,"n":631,"o":66.6,"t":"2026-10-02T17:45:00Z","v":18150,"vw":66.521879},{"c":66.985,"h":67.11,"l":66.405,"n":686,"o":66.5,"t":"2026-10-02T18:00:00Z","v":29345,"vw":66.712388},{"c":67.225,"h":67.225,"l":66.59,"n":893,"o":66.98,"t":"2026-10-02T18:15:00Z","v":37687,"vw":66.945874},{"c":67.16,"h":67.36,"l":67.12,"n":770,"o":67.22,"t":"2026-10-02T18:30:00Z","v":32620,"vw":67.234777},{"c":67.225,"h":67.41,"l":67.15,"n":875,"o":67.15,"t":"2026-10-02T18:45:00Z","v":33192,"vw":67.333034},{"c":66.96,"h":67.26,"l":66.9,"n":864,"o":67.21,"t":"2026-10-02T19:00:00Z","v":28374,"vw":67.043367},{"c":67.02,"h":67.03,"l":66.83,"n":1099,"o":66.95,"t":"2026-10-02T19:15:00Z","v":36963,"vw":66.968197},{"c":67.0975,"h":67.21,"l":66.79,"n":1481,"o":67.04,"t":"2026-10-02T19:30:00Z","v":81304,"vw":67.002117},{"c":67.19,"h":67.27,"l":66.75,"n":3399,"o":67.09,"t":"2026-10-02T19:45:00Z","v":199901,"vw":67.070321},{"c":67.25,"h":67.25,"l":67.15,"n":36,"o":67.15,"t":"2026-10-02T20:00:00Z","v":202232,"vw":67.15019},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-02T21:45:00Z","v":500,"vw":68},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-02T22:00:00Z","v":112,"vw":71.45},{"c":70.1553,"h":70.1553,"l":70.1553,"n":1,"o":70.1553,"t":"2026-10-02T22:15:00Z","v":215,"vw":70.1553},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-10-05T09:15:00Z","v":230,"vw":67.3},{"c":67.15,"h":67.45,"l":67.15,"n":8,"o":67.45,"t":"2026-10-05T12:30:00Z","v":344,"vw":67.25},{"c":67.422,"h":67.422,"l":67.31,"n":15,"o":67.4,"t":"2026-10-05T13:00:00Z","v":1200,"vw":67.379729},{"c":67.71,"h":67.8183,"l":66.17,"n":749,"o":67.01,"t":"2026-10-05T13:30:00Z","v":57495,"vw":67.071263},{"c":68.655,"h":68.72,"l":67.54,"n":761,"o":67.715,"t":"2026-10-05T13:45:00Z","v":51146,"vw":68.440378},{"c":68.55,"h":69.1799,"l":68.1958,"n":1184,"o":68.655,"t":"2026-10-05T14:00:00Z","v":74860,"vw":68.552406},{"c":68.31,"h":68.74,"l":68.16,"n":727,"o":68.55,"t":"2026-10-05T14:15:00Z","v":23213,"vw":68.455025},{"c":67.97,"h":68.44,"l":67.55,"n":787,"o":68.305,"t":"2026-10-05T14:30:00Z","v":33609,"vw":68.074507},{"c":67.96,"h":68.08,"l":67.79,"n":650,"o":68.04,"t":"2026-10-05T14:45:00Z","v":22157,"vw":67.966531},{"c":68.45,"h":68.5,"l":67.9,"n":644,"o":68.04,"t":"2026-10-05T15:00:00Z","v":23162,"vw":68.3261},{"c":69.235,"h":69.25,"l":68.475,"n":579,"o":68.475,"t":"2026-10-05T15:15:00Z","v":24835,"vw":68.786846},{"c":69.305,"h":69.355,"l":68.95,"n":780,"o":69.35,"t":"2026-10-05T15:30:00Z","v":39796,"vw":69.149786},{"c":69.25,"h":69.3191,"l":69.14,"n":388,"o":69.3,"t":"2026-10-05T15:45:00Z","v":17142,"vw":69.250666},{"c":69.81,"h":69.95,"l":69.23,"n":878,"o":69.23,"t":"2026-10-05T16:00:00Z","v":32648,"vw":69.618262},{"c":69.65,"h":69.8647,"l":69.3,"n":963,"o":69.81,"t":"2026-10-05T16:15:00Z","v":96472,"vw":69.621356},{"c":69.5199,"h":69.74,"l":69.38,"n":695,"o":69.65,"t":"2026-10-05T16:30:00Z","v":51329,"vw":69.615089},{"c":69.18,"h":69.54,"l":68.93,"n":752,"o":69.365,"t":"2026-10-05T16:45:00Z","v":38885,"vw":69.204274},{"c":69,"h":69.18,"l":68.83,"n":735,"o":69.175,"t":"2026-10-05T17:00:00Z","v":32685,"vw":69.021026},{"c":69.45,"h":69.45,"l":68.89,"n":706,"o":69.06,"t":"2026-10-05T17:15:00Z","v":30297,"vw":69.077702},{"c":69.665,"h":69.73,"l":69.28,"n":807,"o":69.39,"t":"2026-10-05T17:30:00Z","v":27822,"vw":69.496327},{"c":69.38,"h":69.77,"l":69.32,"n":766,"o":69.62,"t":"2026-10-05T17:45:00Z","v":21535,"vw":69.626344},{"c":69.77,"h":69.77,"l":69.33,"n":833,"o":69.415,"t":"2026-10-05T18:00:00Z","v":28932,"vw":69.55346},{"c":69.8087,"h":69.96,"l":69.67,"n":617,"o":69.7375,"t":"2026-10-05T18:15:00Z","v":31233,"vw":69.90674},{"c":70.345,"h":70.39,"l":69.87,"n":987,"o":69.87,"t":"2026-10-05T18:30:00Z","v":51384,"vw":70.19037},{"c":70.39,"h":70.52,"l":70.15,"n":777,"o":70.33,"t":"2026-10-05T18:45:00Z","v":37613,"vw":70.391112},{"c":70.235,"h":70.52,"l":70.235,"n":963,"o":70.38,"t":"2026-10-05T19:00:00Z","v":49493,"vw":70.403798},{"c":70.38,"h":70.55,"l":70.18,"n":1049,"o":70.295,"t":"2026-10-05T19:15:00Z","v":29554,"vw":70.394182},{"c":70.65,"h":70.75,"l":70.17,"n":1817,"o":70.43,"t":"2026-10-05T19:30:00Z","v":103004,"vw":70.515634},{"c":69.91,"h":70.67,"l":69.745,"n":4681,"o":70.59,"t":"2026-10-05T19:45:00Z","v":284024,"vw":70.070113},{"c":69.85,"h":69.85,"l":69.85,"n":36,"o":69.85,"t":"2026-10-05T20:00:00Z","v":309373,"vw":69.85},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-05T21:15:00Z","v":111,"vw":70.4},{"c":70.9999,"h":70.9999,"l":69.85,"n":19,"o":69.85,"t":"2026-10-05T22:45:00Z","v":877,"vw":70.422536},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-05T23:15:00Z","v":140,"vw":71},{"c":70.9099,"h":70.9099,"l":70.9099,"n":1,"o":70.9099,"t":"2026-10-05T23:30:00Z","v":241,"vw":70.9099},{"c":69.0055,"h":70.8468,"l":69.0055,"n":13,"o":70.8468,"t":"2026-10-05T23:45:00Z","v":1801,"vw":69.906717},{"c":70.5,"h":70.57,"l":70.5,"n":8,"o":70.57,"t":"2026-10-06T08:00:00Z","v":344,"vw":70.535},{"c":70.44,"h":70.44,"l":70.44,"n":2,"o":70.44,"t":"2026-10-06T08:15:00Z","v":500,"vw":70.44},{"c":70.48,"h":70.48,"l":70.48,"n":3,"o":70.48,"t":"2026-10-06T08:45:00Z","v":150,"vw":70.48},{"c":70.84,"h":70.84,"l":70.5,"n":12,"o":70.5,"t":"2026-10-06T10:45:00Z","v":654,"vw":70.650909},{"c":70.1,"h":70.1,"l":70.1,"n":5,"o":70.1,"t":"2026-10-06T11:00:00Z","v":212,"vw":70.1},{"c":70.92,"h":71,"l":70.92,"n":14,"o":71,"t":"2026-10-06T11:15:00Z","v":896,"vw":70.955268},{"c":70.92,"h":70.92,"l":70.56,"n":2,"o":70.56,"t":"2026-10-06T11:45:00Z","v":240,"vw":70.71},{"c":71.1408,"h":71.1408,"l":71.1408,"n":1,"o":71.1408,"t":"2026-10-06T12:00:00Z","v":100,"vw":71.1408},{"c":71.204,"h":71.2661,"l":71.204,"n":3,"o":71.2661,"t":"2026-10-06T12:30:00Z","v":1265,"vw":71.25369},{"c":70.62,"h":71.2935,"l":70.33,"n":27,"o":71.2462,"t":"2026-10-06T13:15:00Z","v":1014,"vw":70.772096},{"c":71.625,"h":72.51,"l":70.7,"n":1334,"o":70.89,"t":"2026-10-06T13:30:00Z","v":136321,"vw":71.302802},{"c":69.5,"h":71.87,"l":69.0101,"n":1480,"o":71.6,"t":"2026-10-06T13:45:00Z","v":105532,"vw":70.25293},{"c":67.315,"h":69.675,"l":66.392,"n":2013,"o":69.59,"t":"2026-10-06T14:00:00Z","v":131956,"vw":67.726976},{"c":66.385,"h":67.7,"l":66.01,"n":2077,"o":67.32,"t":"2026-10-06T14:15:00Z","v":133549,"vw":66.843713},{"c":65.3201,"h":66.565,"l":65.29,"n":1610,"o":66.385,"t":"2026-10-06T14:30:00Z","v":95744,"vw":65.937233},{"c":66.49,"h":66.79,"l":64.7335,"n":1437,"o":65.54,"t":"2026-10-06T14:45:00Z","v":100221,"vw":65.564174},{"c":66.685,"h":66.96,"l":65.92,"n":983,"o":66.555,"t":"2026-10-06T15:00:00Z","v":69628,"vw":66.486655},{"c":66.43,"h":66.83,"l":65.91,"n":1076,"o":66.6745,"t":"2026-10-06T15:15:00Z","v":64227,"vw":66.476134},{"c":66.49,"h":66.695,"l":66.13,"n":473,"o":66.41,"t":"2026-10-06T15:30:00Z","v":28048,"vw":66.372578},{"c":66.69,"h":67.155,"l":66.3,"n":949,"o":66.44,"t":"2026-10-06T15:45:00Z","v":58354,"vw":66.798186},{"c":65.83,"h":66.84,"l":65.46,"n":987,"o":66.49,"t":"2026-10-06T16:00:00Z","v":59269,"vw":65.829829},{"c":65.485,"h":65.915,"l":65.06,"n":861,"o":65.845,"t":"2026-10-06T16:15:00Z","v":45013,"vw":65.421572},{"c":65.76,"h":65.965,"l":65.3101,"n":625,"o":65.485,"t":"2026-10-06T16:30:00Z","v":34389,"vw":65.568196},{"c":65.66,"h":65.9,"l":65.535,"n":718,"o":65.79,"t":"2026-10-06T16:45:00Z","v":46839,"vw":65.699987},{"c":65.59,"h":65.675,"l":65.145,"n":982,"o":65.66,"t":"2026-10-06T17:00:00Z","v":49275,"vw":65.414859},{"c":65.3825,"h":65.63,"l":65.2004,"n":494,"o":65.5,"t":"2026-10-06T17:15:00Z","v":20260,"vw":65.374804},{"c":65.2,"h":65.82,"l":65.2,"n":724,"o":65.3651,"t":"2026-10-06T17:30:00Z","v":47327,"vw":65.5229},{"c":66.175,"h":66.41,"l":65.275,"n":1360,"o":65.275,"t":"2026-10-06T17:45:00Z","v":101260,"vw":65.874177},{"c":65.5,"h":66.01,"l":65.435,"n":621,"o":66.01,"t":"2026-10-06T18:00:00Z","v":23897,"vw":65.652824},{"c":65.55,"h":65.79,"l":65.2586,"n":619,"o":65.51,"t":"2026-10-06T18:15:00Z","v":24208,"vw":65.523748},{"c":65.52,"h":65.52,"l":65.17,"n":528,"o":65.49,"t":"2026-10-06T18:30:00Z","v":19652,"vw":65.331996},{"c":64.765,"h":65.56,"l":64.6,"n":1562,"o":65.475,"t":"2026-10-06T18:45:00Z","v":75521,"vw":64.875613},{"c":64.44,"h":64.79,"l":64.36,"n":1251,"o":64.7,"t":"2026-10-06T19:00:00Z","v":78837,"vw":64.539241},{"c":64.635,"h":64.75,"l":63.8101,"n":2433,"o":64.44,"t":"2026-10-06T19:15:00Z","v":201201,"vw":64.289505},{"c":65.195,"h":65.26,"l":64.26,"n":2238,"o":64.64,"t":"2026-10-06T19:30:00Z","v":140600,"vw":64.850222},{"c":63.78,"h":65.2463,"l":63.74,"n":5218,"o":65.195,"t":"2026-10-06T19:45:00Z","v":326941,"vw":64.247341},{"c":64.5,"h":64.5,"l":63.789,"n":38,"o":63.789,"t":"2026-10-06T20:00:00Z","v":328019,"vw":63.791052},{"c":64.3,"h":64.3,"l":64.3,"n":2,"o":64.3,"t":"2026-10-06T21:00:00Z","v":300,"vw":64.3},{"c":63.82,"h":63.83,"l":63.79,"n":6,"o":63.79,"t":"2026-10-06T21:30:00Z","v":590,"vw":63.81412},{"c":64.01,"h":64.01,"l":64.01,"n":9,"o":64.01,"t":"2026-10-06T21:45:00Z","v":500,"vw":64.01},{"c":63.9,"h":63.91,"l":63.9,"n":9,"o":63.91,"t":"2026-10-06T22:00:00Z","v":549,"vw":63.902041},{"c":63.07,"h":63.11,"l":62.61,"n":83,"o":63.01,"t":"2026-10-06T23:15:00Z","v":5888,"vw":62.994903},{"c":63.01,"h":63.46,"l":63.01,"n":2,"o":63.46,"t":"2026-10-06T23:45:00Z","v":204,"vw":63.230588},{"c":63.31,"h":63.31,"l":63.25,"n":9,"o":63.25,"t":"2026-10-07T08:00:00Z","v":339,"vw":63.277713},{"c":62.5959,"h":62.5959,"l":62.5959,"n":1,"o":62.5959,"t":"2026-10-07T10:15:00Z","v":138,"vw":62.5959},{"c":62.6688,"h":62.6688,"l":62.6688,"n":1,"o":62.6688,"t":"2026-10-07T11:00:00Z","v":250,"vw":62.6688},{"c":63.2,"h":63.4,"l":63.15,"n":30,"o":63.4,"t":"2026-10-07T11:30:00Z","v":4224,"vw":63.301467},{"c":63.1,"h":63.1,"l":63.1,"n":2,"o":63.1,"t":"2026-10-07T11:45:00Z","v":132,"vw":63.1},{"c":63.0597,"h":63.35,"l":62.5,"n":71,"o":63.35,"t":"2026-10-07T12:00:00Z","v":6851,"vw":63.041062},{"c":62.4,"h":62.4,"l":62.4,"n":3,"o":62.4,"t":"2026-10-07T12:15:00Z","v":831,"vw":62.4},{"c":62.1,"h":62.1,"l":62.0369,"n":12,"o":62.0369,"t":"2026-10-07T12:45:00Z","v":2769,"vw":62.085264},{"c":62,"h":62.11,"l":62,"n":17,"o":62.0775,"t":"2026-10-07T13:00:00Z","v":1342,"vw":62.03425},{"c":62.1,"h":62.1,"l":61.65,"n":4,"o":61.65,"t":"2026-10-07T13:15:00Z","v":219,"vw":61.871889},{"c":63.075,"h":64.63,"l":61.382,"n":1902,"o":62.1,"t":"2026-10-07T13:30:00Z","v":141695,"vw":62.664125},{"c":62.985,"h":63.48,"l":62.65,"n":1042,"o":63.08,"t":"2026-10-07T13:45:00Z","v":58286,"vw":62.988576},{"c":63.37,"h":63.62,"l":62.73,"n":2227,"o":62.98,"t":"2026-10-07T14:00:00Z","v":218236,"vw":63.201814},{"c":63.64,"h":64.18,"l":63.31,"n":1069,"o":63.365,"t":"2026-10-07T14:15:00Z","v":59369,"vw":63.692284},{"c":64.4936,"h":64.4936,"l":63.55,"n":761,"o":63.69,"t":"2026-10-07T14:30:00Z","v":34131,"vw":63.94298},{"c":64.765,"h":64.9167,"l":64.14,"n":910,"o":64.38,"t":"2026-10-07T14:45:00Z","v":38672,"vw":64.510721},{"c":64.795,"h":64.91,"l":64.555,"n":960,"o":64.745,"t":"2026-10-07T15:00:00Z","v":40523,"vw":64.666819},{"c":64.73,"h":65.0999,"l":64.67,"n":779,"o":64.87,"t":"2026-10-07T15:15:00Z","v":32888,"vw":64.918539},{"c":64.705,"h":64.9,"l":64.56,"n":716,"o":64.865,"t":"2026-10-07T15:30:00Z","v":24057,"vw":64.730696},{"c":64.3,"h":64.81,"l":64.1,"n":923,"o":64.705,"t":"2026-10-07T15:45:00Z","v":30566,"vw":64.504819},{"c":64.55,"h":64.625,"l":64.3,"n":656,"o":64.345,"t":"2026-10-07T16:00:00Z","v":23420,"vw":64.462814},{"c":64.3,"h":64.58,"l":64.17,"n":607,"o":64.51,"t":"2026-10-07T16:15:00Z","v":18920,"vw":64.408251},{"c":64.04,"h":64.33,"l":64.04,"n":384,"o":64.22,"t":"2026-10-07T16:30:00Z","v":8458,"vw":64.197824},{"c":63.87,"h":64.16,"l":63.66,"n":1129,"o":64,"t":"2026-10-07T16:45:00Z","v":53517,"vw":63.9445},{"c":63.8,"h":64.195,"l":63.8,"n":649,"o":63.895,"t":"2026-10-07T17:00:00Z","v":21075,"vw":64.035112},{"c":63.6275,"h":63.77,"l":63.58,"n":656,"o":63.77,"t":"2026-10-07T17:15:00Z","v":21739,"vw":63.697356},{"c":63.305,"h":63.65,"l":63.26,"n":578,"o":63.57,"t":"2026-10-07T17:30:00Z","v":26758,"vw":63.473783},{"c":63.345,"h":63.43,"l":63.22,"n":659,"o":63.25,"t":"2026-10-07T17:45:00Z","v":31945,"vw":63.360085},{"c":63.265,"h":63.35,"l":63.21,"n":632,"o":63.34,"t":"2026-10-07T18:00:00Z","v":26924,"vw":63.288513},{"c":63.745,"h":63.86,"l":63.27,"n":1126,"o":63.27,"t":"2026-10-07T18:15:00Z","v":72400,"vw":63.598553},{"c":63.81,"h":63.91,"l":63.64,"n":643,"o":63.6601,"t":"2026-10-07T18:30:00Z","v":47794,"vw":63.784179},{"c":64.09,"h":64.21,"l":63.72,"n":888,"o":63.78,"t":"2026-10-07T18:45:00Z","v":33639,"vw":63.929235},{"c":63.82,"h":64.2085,"l":63.78,"n":717,"o":64.12,"t":"2026-10-07T19:00:00Z","v":33027,"vw":64.016218},{"c":63.72,"h":63.91,"l":63.64,"n":881,"o":63.86,"t":"2026-10-07T19:15:00Z","v":33555,"vw":63.806443},{"c":63.275,"h":63.725,"l":63.19,"n":1356,"o":63.7,"t":"2026-10-07T19:30:00Z","v":58976,"vw":63.405636},{"c":63.07,"h":63.58,"l":63.06,"n":2815,"o":63.28,"t":"2026-10-07T19:45:00Z","v":149583,"vw":63.292561},{"c":63.04,"h":63.32,"l":63.04,"n":48,"o":63.04,"t":"2026-10-07T20:00:00Z","v":332961,"vw":63.040095},{"c":63.9013,"h":63.9013,"l":63.9013,"n":1,"o":63.9013,"t":"2026-10-07T23:30:00Z","v":157,"vw":63.9013},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-07T23:45:00Z","v":102,"vw":63},{"c":61.85,"h":61.85,"l":61.85,"n":8,"o":61.85,"t":"2026-10-08T11:00:00Z","v":264,"vw":61.85},{"c":62,"h":62.55,"l":61.85,"n":10,"o":61.85,"t":"2026-10-08T11:15:00Z","v":611,"vw":62.029167},{"c":62.69,"h":62.69,"l":62.64,"n":6,"o":62.64,"t":"2026-10-08T11:30:00Z","v":552,"vw":62.658},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-10-08T11:45:00Z","v":104,"vw":62.2},{"c":61.85,"h":61.85,"l":61.85,"n":1,"o":61.85,"t":"2026-10-08T12:15:00Z","v":250,"vw":61.85},{"c":61.99,"h":62.12,"l":61.99,"n":13,"o":62.12,"t":"2026-10-08T12:30:00Z","v":750,"vw":62.01621},{"c":61.76,"h":61.76,"l":61.76,"n":2,"o":61.76,"t":"2026-10-08T13:15:00Z","v":125,"vw":61.76},{"c":62.7376,"h":62.74,"l":61.19,"n":1386,"o":61.885,"t":"2026-10-08T13:30:00Z","v":129314,"vw":62.202937},{"c":62.83,"h":63.05,"l":62.22,"n":974,"o":62.565,"t":"2026-10-08T13:45:00Z","v":79599,"vw":62.825029},{"c":62,"h":63.03,"l":62,"n":1151,"o":62.935,"t":"2026-10-08T14:00:00Z","v":99653,"vw":62.657452},{"c":62.22,"h":62.4,"l":61.61,"n":1288,"o":62,"t":"2026-10-08T14:15:00Z","v":70859,"vw":62.073286},{"c":63.12,"h":63.25,"l":62.295,"n":540,"o":62.3,"t":"2026-10-08T14:30:00Z","v":26577,"vw":62.929234},{"c":62.85,"h":63.2267,"l":62.67,"n":483,"o":63.12,"t":"2026-10-08T14:45:00Z","v":14391,"vw":62.962212},{"c":62.59,"h":62.83,"l":62.415,"n":456,"o":62.74,"t":"2026-10-08T15:00:00Z","v":11674,"vw":62.638197},{"c":62.38,"h":62.67,"l":62.35,"n":348,"o":62.585,"t":"2026-10-08T15:15:00Z","v":9409,"vw":62.510956},{"c":62.445,"h":62.45,"l":62.24,"n":328,"o":62.25,"t":"2026-10-08T15:30:00Z","v":9631,"vw":62.341313},{"c":62.32,"h":62.69,"l":62.31,"n":467,"o":62.52,"t":"2026-10-08T15:45:00Z","v":18441,"vw":62.554445},{"c":62.365,"h":62.44,"l":62.175,"n":519,"o":62.32,"t":"2026-10-08T16:00:00Z","v":15973,"vw":62.294097},{"c":62.56,"h":62.845,"l":62.4,"n":563,"o":62.4,"t":"2026-10-08T16:15:00Z","v":28936,"vw":62.652382},{"c":62.63,"h":62.69,"l":62.41,"n":355,"o":62.61,"t":"2026-10-08T16:30:00Z","v":12270,"vw":62.582855},{"c":63.09,"h":63.45,"l":62.595,"n":362,"o":62.7,"t":"2026-10-08T16:45:00Z","v":11619,"vw":62.951211},{"c":63.2,"h":63.4,"l":62.895,"n":457,"o":62.995,"t":"2026-10-08T17:00:00Z","v":23171,"vw":63.063805},{"c":62.78,"h":63.2,"l":62.72,"n":413,"o":63.16,"t":"2026-10-08T17:15:00Z","v":21019,"vw":62.987041},{"c":62.405,"h":62.98,"l":62.33,"n":501,"o":62.9,"t":"2026-10-08T17:30:00Z","v":34496,"vw":62.696074},{"c":62.475,"h":62.7,"l":62.41,"n":352,"o":62.44,"t":"2026-10-08T17:45:00Z","v":11894,"vw":62.541973},{"c":62.295,"h":62.57,"l":62.01,"n":277,"o":62.57,"t":"2026-10-08T18:00:00Z","v":11148,"vw":62.182931},{"c":62.62,"h":63,"l":62.06,"n":2767,"o":62.31,"t":"2026-10-08T18:15:00Z","v":123765,"vw":62.70421},{"c":62.57,"h":62.69,"l":62.55,"n":394,"o":62.595,"t":"2026-10-08T18:30:00Z","v":10199,"vw":62.62948},{"c":62.36,"h":62.82,"l":62.185,"n":661,"o":62.56,"t":"2026-10-08T18:45:00Z","v":25642,"vw":62.505886},{"c":61.57,"h":62.59,"l":61.51,"n":1231,"o":62.41,"t":"2026-10-08T19:00:00Z","v":42905,"vw":61.95611},{"c":61.855,"h":61.95,"l":61.48,"n":1002,"o":61.57,"t":"2026-10-08T19:15:00Z","v":36759,"vw":61.69947},{"c":62.25,"h":62.31,"l":61.79,"n":1512,"o":61.91,"t":"2026-10-08T19:30:00Z","v":57558,"vw":62.081275},{"c":62.19,"h":62.52,"l":61.96,"n":4678,"o":62.25,"t":"2026-10-08T19:45:00Z","v":183145,"vw":62.243178},{"c":62.205,"h":62.205,"l":62.205,"n":57,"o":62.205,"t":"2026-10-08T20:00:00Z","v":248218,"vw":62.205},{"c":62.3,"h":62.32,"l":62.3,"n":21,"o":62.32,"t":"2026-10-09T11:00:00Z","v":608,"vw":62.305},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-09T11:45:00Z","v":750,"vw":62},{"c":62.35,"h":62.4,"l":62.35,"n":28,"o":62.35,"t":"2026-10-09T12:00:00Z","v":1509,"vw":62.353846},{"c":62.5,"h":62.7,"l":62.5,"n":8,"o":62.7,"t":"2026-10-09T12:30:00Z","v":1457,"vw":62.654202},{"c":62.56,"h":62.56,"l":62.56,"n":7,"o":62.56,"t":"2026-10-09T12:45:00Z","v":938,"vw":62.56},{"c":62.1979,"h":63.2324,"l":62.1979,"n":5,"o":63.2324,"t":"2026-10-09T13:15:00Z","v":563,"vw":62.953308},{"c":63.205,"h":63.965,"l":62.21,"n":1054,"o":62.3,"t":"2026-10-09T13:30:00Z","v":90135,"vw":63.022305},{"c":64.28,"h":64.3,"l":63.11,"n":758,"o":63.11,"t":"2026-10-09T13:45:00Z","v":43785,"vw":63.63495},{"c":64.74,"h":65.12,"l":64.1,"n":1214,"o":64.24,"t":"2026-10-09T14:00:00Z","v":55813,"vw":64.648827},{"c":64.66,"h":65.13,"l":64.5,"n":851,"o":64.905,"t":"2026-10-09T14:15:00Z","v":39415,"vw":64.881647},{"c":63.87,"h":64.815,"l":63.87,"n":690,"o":64.815,"t":"2026-10-09T14:30:00Z","v":27229,"vw":64.317521},{"c":63.31,"h":63.63,"l":63.14,"n":555,"o":63.59,"t":"2026-10-09T14:45:00Z","v":18022,"vw":63.403189},{"c":63.57,"h":63.59,"l":63.255,"n":366,"o":63.275,"t":"2026-10-09T15:00:00Z","v":11914,"vw":63.356938},{"c":63.735,"h":63.82,"l":63.445,"n":496,"o":63.56,"t":"2026-10-09T15:15:00Z","v":14840,"vw":63.620382},{"c":63.83,"h":63.85,"l":63.6,"n":492,"o":63.77,"t":"2026-10-09T15:30:00Z","v":19361,"vw":63.747595},{"c":63.94,"h":64.1,"l":63.76,"n":357,"o":63.81,"t":"2026-10-09T15:45:00Z","v":13709,"vw":63.88475},{"c":63.91,"h":64.0852,"l":63.835,"n":266,"o":63.96,"t":"2026-10-09T16:00:00Z","v":11149,"vw":63.968016},{"c":63.63,"h":63.9461,"l":63.52,"n":448,"o":63.79,"t":"2026-10-09T16:15:00Z","v":19071,"vw":63.712588},{"c":63.12,"h":63.71,"l":63.04,"n":414,"o":63.66,"t":"2026-10-09T16:30:00Z","v":17873,"vw":63.426269},{"c":63.48,"h":63.61,"l":63.09,"n":432,"o":63.13,"t":"2026-10-09T16:45:00Z","v":20166,"vw":63.248249},{"c":63.78,"h":63.87,"l":63.385,"n":615,"o":63.42,"t":"2026-10-09T17:00:00Z","v":29638,"vw":63.608047},{"c":63.88,"h":63.9199,"l":63.685,"n":375,"o":63.765,"t":"2026-10-09T17:15:00Z","v":12431,"vw":63.822688},{"c":63.965,"h":64.03,"l":63.865,"n":431,"o":63.885,"t":"2026-10-09T17:30:00Z","v":14628,"vw":63.989978},{"c":63.92,"h":64.09,"l":63.85,"n":585,"o":63.965,"t":"2026-10-09T17:45:00Z","v":34855,"vw":64.009981},{"c":63.885,"h":63.97,"l":63.59,"n":527,"o":63.895,"t":"2026-10-09T18:00:00Z","v":28255,"vw":63.778813},{"c":63.9,"h":63.95,"l":63.829,"n":406,"o":63.87,"t":"2026-10-09T18:15:00Z","v":13818,"vw":63.882007},{"c":64.02,"h":64.02,"l":63.77,"n":528,"o":63.9,"t":"2026-10-09T18:30:00Z","v":21273,"vw":63.911147},{"c":63.95,"h":64.1421,"l":63.84,"n":487,"o":64.1067,"t":"2026-10-09T18:45:00Z","v":16256,"vw":64.042658},{"c":63.815,"h":64.025,"l":63.815,"n":545,"o":63.95,"t":"2026-10-09T19:00:00Z","v":17972,"vw":63.936482},{"c":64.03,"h":64.03,"l":63.78,"n":697,"o":63.79,"t":"2026-10-09T19:15:00Z","v":27889,"vw":63.887253},{"c":63.83,"h":64.18,"l":63.815,"n":1273,"o":64.035,"t":"2026-10-09T19:30:00Z","v":49247,"vw":64.047875},{"c":63.61,"h":64.01,"l":63.565,"n":2252,"o":63.84,"t":"2026-10-09T19:45:00Z","v":102495,"vw":63.738634},{"c":63.67,"h":63.67,"l":63.67,"n":49,"o":63.67,"t":"2026-10-09T20:00:00Z","v":108014,"vw":63.67},{"c":63.75,"h":63.75,"l":63.75,"n":3,"o":63.75,"t":"2026-10-09T22:45:00Z","v":1218,"vw":63.75},{"c":63.68,"h":63.68,"l":63.68,"n":2,"o":63.68,"t":"2026-10-09T23:30:00Z","v":115,"vw":63.68},{"c":64.38,"h":64.4,"l":64.38,"n":19,"o":64.4,"t":"2026-10-12T08:00:00Z","v":356,"vw":64.389524},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-12T08:45:00Z","v":151,"vw":64.5},{"c":63.51,"h":63.9,"l":63.5,"n":51,"o":63.9,"t":"2026-10-12T11:00:00Z","v":7020,"vw":63.74144},{"c":63.77,"h":63.77,"l":63.77,"n":1,"o":63.77,"t":"2026-10-12T11:30:00Z","v":1000,"vw":63.77},{"c":63.75,"h":63.75,"l":63.75,"n":9,"o":63.75,"t":"2026-10-12T11:45:00Z","v":908,"vw":63.75},{"c":63.47,"h":63.91,"l":63.47,"n":38,"o":63.55,"t":"2026-10-12T12:00:00Z","v":5040,"vw":63.637463},{"c":63.81,"h":63.87,"l":63.52,"n":40,"o":63.52,"t":"2026-10-12T12:15:00Z","v":1705,"vw":63.741064},{"c":63.5551,"h":64.44,"l":63.17,"n":569,"o":63.28,"t":"2026-10-12T13:30:00Z","v":44396,"vw":63.54109},{"c":64.185,"h":64.4142,"l":63.64,"n":517,"o":63.655,"t":"2026-10-12T13:45:00Z","v":35582,"vw":63.996834},{"c":64.155,"h":64.27,"l":63.3862,"n":764,"o":64.165,"t":"2026-10-12T14:00:00Z","v":29189,"vw":64.028919},{"c":64.11,"h":64.35,"l":63.77,"n":672,"o":63.94,"t":"2026-10-12T14:15:00Z","v":33878,"vw":64.104104},{"c":64.29,"h":64.47,"l":63.935,"n":738,"o":64.14,"t":"2026-10-12T14:30:00Z","v":31768,"vw":64.183869},{"c":63.82,"h":64.36,"l":63.75,"n":744,"o":64.355,"t":"2026-10-12T14:45:00Z","v":40546,"vw":64.048613},{"c":63.555,"h":63.87,"l":63.555,"n":639,"o":63.77,"t":"2026-10-12T15:00:00Z","v":23565,"vw":63.697633},{"c":63.2,"h":63.72,"l":63.175,"n":587,"o":63.555,"t":"2026-10-12T15:15:00Z","v":24724,"vw":63.413476},{"c":62.8,"h":63.31,"l":62.8,"n":742,"o":63.27,"t":"2026-10-12T15:30:00Z","v":35946,"vw":63.06846},{"c":62.94,"h":63.15,"l":62.81,"n":557,"o":62.9,"t":"2026-10-12T15:45:00Z","v":19558,"vw":63.01542},{"c":62.8,"h":63.045,"l":62.67,"n":480,"o":63.01,"t":"2026-10-12T16:00:00Z","v":20090,"vw":62.789141},{"c":62.55,"h":62.86,"l":62.5001,"n":464,"o":62.86,"t":"2026-10-12T16:15:00Z","v":19857,"vw":62.646449},{"c":61.94,"h":62.55,"l":61.7701,"n":699,"o":62.52,"t":"2026-10-12T16:30:00Z","v":35966,"vw":62.152243},{"c":61.78,"h":61.88,"l":61.34,"n":735,"o":61.88,"t":"2026-10-12T16:45:00Z","v":28138,"vw":61.607015},{"c":61.775,"h":61.79,"l":61.45,"n":599,"o":61.7,"t":"2026-10-12T17:00:00Z","v":29696,"vw":61.651247},{"c":62.21,"h":62.275,"l":61.75,"n":527,"o":61.8,"t":"2026-10-12T17:15:00Z","v":24703,"vw":61.970289},{"c":62.315,"h":62.33,"l":61.98,"n":379,"o":62.18,"t":"2026-10-12T17:30:00Z","v":11235,"vw":62.156359},{"c":62.715,"h":62.8499,"l":62.315,"n":269,"o":62.315,"t":"2026-10-12T17:45:00Z","v":10113,"vw":62.506247},{"c":62.85,"h":62.92,"l":62.59,"n":520,"o":62.66,"t":"2026-10-12T18:00:00Z","v":17964,"vw":62.801393},{"c":62.535,"h":62.77,"l":62.535,"n":267,"o":62.77,"t":"2026-10-12T18:15:00Z","v":11251,"vw":62.640403},{"c":62.695,"h":62.715,"l":62.575,"n":244,"o":62.64,"t":"2026-10-12T18:30:00Z","v":9132,"vw":62.64941},{"c":62.755,"h":62.755,"l":62.46,"n":390,"o":62.705,"t":"2026-10-12T18:45:00Z","v":13779,"vw":62.580672},{"c":62.75,"h":62.82,"l":62.64,"n":394,"o":62.7,"t":"2026-10-12T19:00:00Z","v":10720,"vw":62.730935},{"c":62.9,"h":62.955,"l":62.68,"n":567,"o":62.745,"t":"2026-10-12T19:15:00Z","v":16834,"vw":62.82952},{"c":63.39,"h":63.5338,"l":62.98,"n":882,"o":62.99,"t":"2026-10-12T19:30:00Z","v":48195,"vw":63.251429},{"c":63.13,"h":63.55,"l":63.03,"n":2579,"o":63.46,"t":"2026-10-12T19:45:00Z","v":118016,"vw":63.219659},{"c":63.12,"h":63.15,"l":63.12,"n":59,"o":63.15,"t":"2026-10-12T20:00:00Z","v":122219,"vw":63.120029},{"c":63.51,"h":63.51,"l":63.41,"n":62,"o":63.41,"t":"2026-10-12T20:15:00Z","v":5096,"vw":63.474003},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-10-12T22:00:00Z","v":1000,"vw":62.24},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-12T23:30:00Z","v":145,"vw":64.2},{"c":63.49,"h":63.49,"l":63.49,"n":5,"o":63.49,"t":"2026-10-13T08:00:00Z","v":505,"vw":63.49},{"c":63.45,"h":63.45,"l":63.4,"n":26,"o":63.45,"t":"2026-10-13T11:00:00Z","v":2289,"vw":63.447619},{"c":63.25,"h":63.25,"l":62.9,"n":25,"o":62.9,"t":"2026-10-13T12:00:00Z","v":2249,"vw":62.98209},{"c":63.8,"h":63.8,"l":63.8,"n":2,"o":63.8,"t":"2026-10-13T12:30:00Z","v":335,"vw":63.8},{"c":63.06,"h":63.25,"l":62.9,"n":30,"o":62.9,"t":"2026-10-13T13:15:00Z","v":1570,"vw":62.941539},{"c":63.7625,"h":63.7625,"l":62.225,"n":504,"o":62.57,"t":"2026-10-13T13:30:00Z","v":39861,"vw":62.885581},{"c":62.5,"h":63.58,"l":62.29,"n":545,"o":63.56,"t":"2026-10-13T13:45:00Z","v":32956,"vw":62.647434},{"c":63.56,"h":63.64,"l":62.4175,"n":2686,"o":62.6,"t":"2026-10-13T14:00:00Z","v":163814,"vw":63.048416},{"c":62.95,"h":63.59,"l":62.95,"n":429,"o":63.59,"t":"2026-10-13T14:15:00Z","v":12018,"vw":63.235034},{"c":63.61,"h":63.86,"l":63.04,"n":522,"o":63.04,"t":"2026-10-13T14:30:00Z","v":26776,"vw":63.526401},{"c":64.6,"h":64.75,"l":63.75,"n":571,"o":63.75,"t":"2026-10-13T14:45:00Z","v":30118,"vw":64.209025},{"c":65.345,"h":65.735,"l":64.65,"n":1106,"o":64.75,"t":"2026-10-13T15:00:00Z","v":54784,"vw":65.293661},{"c":65.665,"h":65.92,"l":65.13,"n":1229,"o":65.4,"t":"2026-10-13T15:15:00Z","v":85886,"vw":65.588995},{"c":66.16,"h":66.17,"l":65.26,"n":1004,"o":65.54,"t":"2026-10-13T15:30:00Z","v":63040,"vw":65.785146},{"c":65.735,"h":66.24,"l":65.7125,"n":759,"o":66.1792,"t":"2026-10-13T15:45:00Z","v":33370,"vw":65.99867},{"c":66.3,"h":66.43,"l":65.735,"n":551,"o":65.735,"t":"2026-10-13T16:00:00Z","v":26957,"vw":66.152394},{"c":67.21,"h":67.39,"l":66.16,"n":849,"o":66.34,"t":"2026-10-13T16:15:00Z","v":42444,"vw":66.696039},{"c":66.305,"h":67.34,"l":66.3,"n":1237,"o":67.21,"t":"2026-10-13T16:30:00Z","v":79808,"vw":66.959748},{"c":65.72,"h":66.71,"l":65.7122,"n":727,"o":66.38,"t":"2026-10-13T16:45:00Z","v":41170,"vw":66.245163},{"c":65.745,"h":66.26,"l":65.74,"n":543,"o":65.825,"t":"2026-10-13T17:00:00Z","v":26845,"vw":66.01478},{"c":65.795,"h":65.92,"l":65.63,"n":479,"o":65.79,"t":"2026-10-13T17:15:00Z","v":18977,"vw":65.788484},{"c":66.0616,"h":66.29,"l":65.795,"n":613,"o":65.795,"t":"2026-10-13T17:30:00Z","v":25583,"vw":66.103738},{"c":66.45,"h":66.62,"l":66.005,"n":762,"o":66.02,"t":"2026-10-13T17:45:00Z","v":27871,"vw":66.309908},{"c":66.46,"h":66.64,"l":66.27,"n":674,"o":66.4,"t":"2026-10-13T18:00:00Z","v":33973,"vw":66.436294},{"c":66.51,"h":66.7,"l":66.33,"n":555,"o":66.54,"t":"2026-10-13T18:15:00Z","v":31246,"vw":66.465429},{"c":66.61,"h":66.69,"l":66.45,"n":634,"o":66.54,"t":"2026-10-13T18:30:00Z","v":28057,"vw":66.534426},{"c":66.93,"h":66.94,"l":66.57,"n":638,"o":66.615,"t":"2026-10-13T18:45:00Z","v":25243,"vw":66.805981},{"c":66.61,"h":66.91,"l":66.52,"n":765,"o":66.91,"t":"2026-10-13T19:00:00Z","v":33895,"vw":66.719319},{"c":66.23,"h":66.72,"l":66.23,"n":822,"o":66.57,"t":"2026-10-13T19:15:00Z","v":35816,"vw":66.502667},{"c":66.29,"h":66.63,"l":66.07,"n":1425,"o":66.215,"t":"2026-10-13T19:30:00Z","v":78590,"vw":66.292146},{"c":65.43,"h":66.39,"l":65.35,"n":3580,"o":66.3065,"t":"2026-10-13T19:45:00Z","v":215823,"vw":65.73335},{"c":65.78,"h":65.78,"l":65.43,"n":47,"o":65.43,"t":"2026-10-13T20:00:00Z","v":169681,"vw":65.430495},{"c":66.1126,"h":66.1126,"l":66.1126,"n":1,"o":66.1126,"t":"2026-10-13T22:30:00Z","v":301,"vw":66.1126},{"c":66.26,"h":66.26,"l":66.26,"n":1,"o":66.26,"t":"2026-10-14T11:45:00Z","v":150,"vw":66.26},{"c":65.19,"h":65.75,"l":65.19,"n":20,"o":65.75,"t":"2026-10-14T12:30:00Z","v":1953,"vw":65.394803},{"c":64.99,"h":65,"l":64.99,"n":15,"o":65,"t":"2026-10-14T12:45:00Z","v":1537,"vw":64.999167},{"c":65,"h":65,"l":65,"n":6,"o":65,"t":"2026-10-14T13:15:00Z","v":158,"vw":65},{"c":66.85,"h":66.86,"l":63.342,"n":962,"o":64.31,"t":"2026-10-14T13:30:00Z","v":88562,"vw":65.370514},{"c":66.835,"h":67.37,"l":66.51,"n":940,"o":66.71,"t":"2026-10-14T13:45:00Z","v":63601,"vw":66.860792},{"c":67.0785,"h":67.73,"l":66.55,"n":1264,"o":66.905,"t":"2026-10-14T14:00:00Z","v":82313,"vw":66.880665},{"c":66.81,"h":67.41,"l":66.55,"n":799,"o":66.94,"t":"2026-10-14T14:15:00Z","v":37858,"vw":66.963041},{"c":66.395,"h":67.015,"l":66.25,"n":1008,"o":66.805,"t":"2026-10-14T14:30:00Z","v":82010,"vw":66.674298},{"c":66.53,"h":67.133,"l":66.39,"n":643,"o":66.51,"t":"2026-10-14T14:45:00Z","v":39973,"vw":66.711506},{"c":66.16,"h":66.53,"l":66.04,"n":426,"o":66.5,"t":"2026-10-14T15:00:00Z","v":20947,"vw":66.299429},{"c":66.1,"h":66.4278,"l":66.1,"n":353,"o":66.16,"t":"2026-10-14T15:15:00Z","v":12030,"vw":66.268124},{"c":65.73,"h":66.32,"l":65.69,"n":520,"o":66.0922,"t":"2026-10-14T15:30:00Z","v":30156,"vw":66.01167},{"c":65.39,"h":65.9099,"l":65.38,"n":424,"o":65.775,"t":"2026-10-14T15:45:00Z","v":16561,"vw":65.726367},{"c":65.434,"h":65.585,"l":65.2165,"n":553,"o":65.435,"t":"2026-10-14T16:00:00Z","v":20670,"vw":65.429005},{"c":65.36,"h":65.66,"l":65.36,"n":440,"o":65.48,"t":"2026-10-14T16:15:00Z","v":11074,"vw":65.495099},{"c":65.81,"h":65.925,"l":65.52,"n":450,"o":65.52,"t":"2026-10-14T16:30:00Z","v":16661,"vw":65.783101},{"c":65.56,"h":66.17,"l":65.5307,"n":474,"o":65.94,"t":"2026-10-14T16:45:00Z","v":18195,"vw":65.91554},{"c":65.47,"h":65.73,"l":65.3001,"n":288,"o":65.655,"t":"2026-10-14T17:00:00Z","v":11414,"vw":65.500575},{"c":65.335,"h":65.47,"l":65.28,"n":358,"o":65.395,"t":"2026-10-14T17:15:00Z","v":9589,"vw":65.358636},{"c":65.275,"h":65.55,"l":65.2,"n":466,"o":65.44,"t":"2026-10-14T17:30:00Z","v":13285,"vw":65.375711},{"c":65.495,"h":65.495,"l":65.23,"n":303,"o":65.235,"t":"2026-10-14T17:45:00Z","v":13714,"vw":65.311981},{"c":65.69,"h":65.725,"l":65.445,"n":480,"o":65.445,"t":"2026-10-14T18:00:00Z","v":14527,"vw":65.581105},{"c":65.53,"h":65.665,"l":65.45,"n":319,"o":65.665,"t":"2026-10-14T18:15:00Z","v":6877,"vw":65.534895},{"c":65.3312,"h":65.535,"l":65.32,"n":363,"o":65.495,"t":"2026-10-14T18:30:00Z","v":10803,"vw":65.390128},{"c":65.49,"h":65.54,"l":65.29,"n":444,"o":65.335,"t":"2026-10-14T18:45:00Z","v":12894,"vw":65.429488},{"c":65.53,"h":65.57,"l":65.38,"n":476,"o":65.49,"t":"2026-10-14T19:00:00Z","v":20996,"vw":65.488431},{"c":65.405,"h":66.1399,"l":65.35,"n":866,"o":65.54,"t":"2026-10-14T19:15:00Z","v":29417,"vw":65.664773},{"c":65.16,"h":65.53,"l":65.11,"n":992,"o":65.41,"t":"2026-10-14T19:30:00Z","v":34480,"vw":65.326926},{"c":64.73,"h":65.12,"l":64.41,"n":3460,"o":65.11,"t":"2026-10-14T19:45:00Z","v":218209,"vw":64.742395},{"c":64.41,"h":64.69,"l":64.41,"n":60,"o":64.69,"t":"2026-10-14T20:00:00Z","v":230711,"vw":64.688781},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-14T22:30:00Z","v":176,"vw":65},{"c":65.842,"h":65.842,"l":65.842,"n":1,"o":65.842,"t":"2026-10-15T11:30:00Z","v":246,"vw":65.842},{"c":65.05,"h":65.1,"l":65.05,"n":16,"o":65.1,"t":"2026-10-15T12:00:00Z","v":609,"vw":65.09},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-15T12:15:00Z","v":1526,"vw":64.5},{"c":65.2689,"h":65.2689,"l":65.2689,"n":1,"o":65.2689,"t":"2026-10-15T13:00:00Z","v":302,"vw":65.2689},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-15T13:15:00Z","v":315,"vw":65},{"c":65.465,"h":65.47,"l":62.21,"n":1302,"o":63.72,"t":"2026-10-15T13:30:00Z","v":126453,"vw":64.350813},{"c":65.835,"h":65.835,"l":64.95,"n":650,"o":65.55,"t":"2026-10-15T13:45:00Z","v":32229,"vw":65.453719},{"c":65.26,"h":66.37,"l":65.14,"n":788,"o":65.83,"t":"2026-10-15T14:00:00Z","v":36760,"vw":65.921834},{"c":65.265,"h":65.58,"l":64.89,"n":612,"o":65,"t":"2026-10-15T14:15:00Z","v":26378,"vw":65.329932},{"c":65.75,"h":65.99,"l":65.06,"n":456,"o":65.25,"t":"2026-10-15T14:30:00Z","v":19821,"vw":65.576911},{"c":66.4,"h":66.5785,"l":65.845,"n":671,"o":65.845,"t":"2026-10-15T14:45:00Z","v":23728,"vw":66.261862},{"c":66.35,"h":66.9,"l":66.11,"n":804,"o":66.4,"t":"2026-10-15T15:00:00Z","v":40655,"vw":66.492386},{"c":66.71,"h":66.78,"l":66.19,"n":559,"o":66.36,"t":"2026-10-15T15:15:00Z","v":20600,"vw":66.443898},{"c":66.015,"h":66.73,"l":66.015,"n":564,"o":66.65,"t":"2026-10-15T15:30:00Z","v":26653,"vw":66.427817},{"c":66.34,"h":66.48,"l":66.055,"n":519,"o":66.24,"t":"2026-10-15T15:45:00Z","v":18654,"vw":66.299079},{"c":66.54,"h":67.02,"l":66.32,"n":942,"o":66.515,"t":"2026-10-15T16:00:00Z","v":53333,"vw":66.695115},{"c":66.495,"h":66.66,"l":66.37,"n":641,"o":66.48,"t":"2026-10-15T16:15:00Z","v":27670,"vw":66.521723},{"c":66.885,"h":66.99,"l":66.505,"n":594,"o":66.58,"t":"2026-10-15T16:30:00Z","v":22644,"vw":66.763704},{"c":66.92,"h":67.01,"l":66.76,"n":743,"o":66.88,"t":"2026-10-15T16:45:00Z","v":27615,"vw":66.910165},{"c":66.89,"h":66.96,"l":66.75,"n":458,"o":66.92,"t":"2026-10-15T17:00:00Z","v":20544,"vw":66.879769},{"c":66.91,"h":67.03,"l":66.85,"n":494,"o":66.85,"t":"2026-10-15T17:15:00Z","v":16601,"vw":66.922973},{"c":67.04,"h":67.15,"l":66.93,"n":513,"o":66.93,"t":"2026-10-15T17:30:00Z","v":15890,"vw":67.026239},{"c":67.455,"h":67.55,"l":67.09,"n":752,"o":67.1,"t":"2026-10-15T17:45:00Z","v":37704,"vw":67.320121},{"c":66.99,"h":67.52,"l":66.88,"n":575,"o":67.425,"t":"2026-10-15T18:00:00Z","v":27264,"vw":67.2083},{"c":66.625,"h":67.1,"l":66.605,"n":472,"o":67.01,"t":"2026-10-15T18:15:00Z","v":20367,"vw":66.956111},{"c":66.625,"h":66.73,"l":66.53,"n":368,"o":66.53,"t":"2026-10-15T18:30:00Z","v":18692,"vw":66.62539},{"c":66.695,"h":66.8955,"l":66.625,"n":534,"o":66.625,"t":"2026-10-15T18:45:00Z","v":22391,"vw":66.72408},{"c":67.04,"h":67.215,"l":66.68,"n":733,"o":66.695,"t":"2026-10-15T19:00:00Z","v":32326,"vw":66.989067},{"c":67.5398,"h":67.64,"l":67,"n":1016,"o":67.045,"t":"2026-10-15T19:15:00Z","v":55588,"vw":67.431939},{"c":67.77,"h":68.17,"l":67.515,"n":1682,"o":67.515,"t":"2026-10-15T19:30:00Z","v":89387,"vw":67.900165},{"c":66.64,"h":67.79,"l":66.3,"n":3722,"o":67.76,"t":"2026-10-15T19:45:00Z","v":276136,"vw":66.916812},{"c":67.4165,"h":67.4165,"l":66.675,"n":58,"o":66.675,"t":"2026-10-15T20:00:00Z","v":151289,"vw":66.677216},{"c":69.61,"h":69.9,"l":66.68,"n":30,"o":66.68,"t":"2026-10-16T08:00:00Z","v":2780,"vw":68.539767},{"c":66.7,"h":66.7,"l":66.7,"n":5,"o":66.7,"t":"2026-10-16T11:00:00Z","v":311,"vw":66.7},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-10-16T11:15:00Z","v":150,"vw":66.4},{"c":66.5,"h":66.5,"l":66.5,"n":4,"o":66.5,"t":"2026-10-16T13:15:00Z","v":235,"vw":66.5},{"c":65.26,"h":68.09,"l":64.97,"n":595,"o":66.38,"t":"2026-10-16T13:30:00Z","v":55396,"vw":66.246963},{"c":63.505,"h":65.3657,"l":63.0143,"n":840,"o":65.18,"t":"2026-10-16T13:45:00Z","v":58932,"vw":64.381907},{"c":64.12,"h":64.43,"l":63.13,"n":1104,"o":63.435,"t":"2026-10-16T14:00:00Z","v":81431,"vw":63.968402},{"c":64.24,"h":65.03,"l":64.06,"n":716,"o":64.15,"t":"2026-10-16T14:15:00Z","v":46250,"vw":64.557982},{"c":64.175,"h":64.66,"l":63.69,"n":580,"o":63.86,"t":"2026-10-16T14:30:00Z","v":29929,"vw":64.137023},{"c":63.99,"h":64.6499,"l":63.9575,"n":632,"o":64.175,"t":"2026-10-16T14:45:00Z","v":25221,"vw":64.200458},{"c":64,"h":64.175,"l":63.51,"n":1180,"o":63.925,"t":"2026-10-16T15:00:00Z","v":53231,"vw":63.830341},{"c":63.645,"h":64.1799,"l":63.6,"n":662,"o":63.89,"t":"2026-10-16T15:15:00Z","v":31862,"vw":63.82019},{"c":64.75,"h":64.985,"l":63.695,"n":505,"o":63.695,"t":"2026-10-16T15:30:00Z","v":23576,"vw":64.326955},{"c":64.12,"h":64.75,"l":64,"n":561,"o":64.6,"t":"2026-10-16T15:45:00Z","v":23980,"vw":64.312083},{"c":64.13,"h":64.15,"l":63.5,"n":498,"o":64.08,"t":"2026-10-16T16:00:00Z","v":26233,"vw":63.791823},{"c":63.95,"h":64.48,"l":63.83,"n":403,"o":63.895,"t":"2026-10-16T16:15:00Z","v":11695,"vw":64.119119},{"c":64.38,"h":64.38,"l":63.9701,"n":342,"o":64.1,"t":"2026-10-16T16:30:00Z","v":10205,"vw":64.115468},{"c":64.8,"h":64.8,"l":64.29,"n":329,"o":64.39,"t":"2026-10-16T16:45:00Z","v":10650,"vw":64.489558},{"c":64,"h":64.78,"l":64,"n":239,"o":64.78,"t":"2026-10-16T17:00:00Z","v":9777,"vw":64.237708},{"c":63.915,"h":64.1261,"l":63.83,"n":375,"o":63.98,"t":"2026-10-16T17:15:00Z","v":9204,"vw":63.998915},{"c":63.89,"h":64.295,"l":63.85,"n":848,"o":64.04,"t":"2026-10-16T17:30:00Z","v":50390,"vw":64.047427},{"c":63.52,"h":63.99,"l":63.52,"n":339,"o":63.96,"t":"2026-10-16T17:45:00Z","v":7900,"vw":63.702482},{"c":63.59,"h":63.79,"l":63.5,"n":811,"o":63.595,"t":"2026-10-16T18:00:00Z","v":34437,"vw":63.626702},{"c":63.5,"h":63.65,"l":62.85,"n":1204,"o":63.6,"t":"2026-10-16T18:15:00Z","v":88565,"vw":63.136342},{"c":63.41,"h":63.74,"l":63.2701,"n":631,"o":63.5,"t":"2026-10-16T18:30:00Z","v":23016,"vw":63.538897},{"c":63.35,"h":63.59,"l":63.23,"n":668,"o":63.465,"t":"2026-10-16T18:45:00Z","v":24100,"vw":63.357796},{"c":63.38,"h":63.52,"l":63.01,"n":893,"o":63.36,"t":"2026-10-16T19:00:00Z","v":28402,"vw":63.3051},{"c":63.71,"h":63.8,"l":63.25,"n":818,"o":63.44,"t":"2026-10-16T19:15:00Z","v":48331,"vw":63.471831},{"c":63.25,"h":63.72,"l":63.25,"n":1412,"o":63.72,"t":"2026-10-16T19:30:00Z","v":59120,"vw":63.501852},{"c":64.06,"h":64.18,"l":63.13,"n":4682,"o":63.32,"t":"2026-10-16T19:45:00Z","v":338130,"vw":63.808111},{"c":64,"h":64,"l":64,"n":47,"o":64,"t":"2026-10-16T20:00:00Z","v":267838,"vw":64},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-16T20:15:00Z","v":1363,"vw":63.64},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-16T20:30:00Z","v":170,"vw":63.25},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-16T23:45:00Z","v":850,"vw":62.5},{"c":64.2,"h":64.2,"l":64.2,"n":4,"o":64.2,"t":"2026-10-19T08:00:00Z","v":154,"vw":64.2},{"c":63.85,"h":63.85,"l":63.85,"n":18,"o":63.85,"t":"2026-10-19T12:00:00Z","v":608,"vw":63.85},{"c":65,"h":65.05,"l":64.99,"n":6,"o":64.99,"t":"2026-10-19T13:15:00Z","v":323,"vw":65.013333},{"c":66.175,"h":68.05,"l":64.555,"n":1142,"o":65,"t":"2026-10-19T13:30:00Z","v":93360,"vw":66.561597},{"c":66.39,"h":66.8099,"l":65.79,"n":712,"o":66.4,"t":"2026-10-19T13:45:00Z","v":43077,"vw":66.159535},{"c":66.565,"h":66.63,"l":65.58,"n":561,"o":66.39,"t":"2026-10-19T14:00:00Z","v":23821,"vw":66.26372},{"c":66.5,"h":66.74,"l":66.02,"n":591,"o":66.475,"t":"2026-10-19T14:15:00Z","v":31553,"vw":66.390947},{"c":66.345,"h":66.68,"l":66.275,"n":445,"o":66.61,"t":"2026-10-19T14:30:00Z","v":16559,"vw":66.457907},{"c":66.31,"h":66.51,"l":66.16,"n":482,"o":66.44,"t":"2026-10-19T14:45:00Z","v":18107,"vw":66.301687},{"c":65.96,"h":66.23,"l":65.85,"n":493,"o":66.23,"t":"2026-10-19T15:00:00Z","v":22137,"vw":66.018547},{"c":66.14,"h":66.28,"l":65.795,"n":527,"o":66.115,"t":"2026-10-19T15:15:00Z","v":21494,"vw":66.0365},{"c":67.17,"h":67.24,"l":66,"n":712,"o":66.27,"t":"2026-10-19T15:30:00Z","v":46523,"vw":66.714262},{"c":67.59,"h":67.79,"l":67.02,"n":861,"o":67.18,"t":"2026-10-19T15:45:00Z","v":60433,"vw":67.398726},{"c":67.58,"h":67.58,"l":67.23,"n":347,"o":67.43,"t":"2026-10-19T16:00:00Z","v":13117,"vw":67.409435},{"c":67.09,"h":67.525,"l":67.09,"n":450,"o":67.515,"t":"2026-10-19T16:15:00Z","v":21751,"vw":67.28971},{"c":67.265,"h":67.42,"l":67,"n":377,"o":67.135,"t":"2026-10-19T16:30:00Z","v":21371,"vw":67.283218},{"c":66.705,"h":67.32,"l":66.67,"n":426,"o":67.1,"t":"2026-10-19T16:45:00Z","v":23079,"vw":67.111257},{"c":66.69,"h":66.86,"l":66.5201,"n":338,"o":66.705,"t":"2026-10-19T17:00:00Z","v":12719,"vw":66.696757},{"c":66.91,"h":67.23,"l":66.57,"n":621,"o":66.645,"t":"2026-10-19T17:15:00Z","v":27562,"vw":66.879592},{"c":66.715,"h":67.06,"l":66.59,"n":472,"o":66.87,"t":"2026-10-19T17:30:00Z","v":20301,"vw":66.791191},{"c":66.81,"h":66.81,"l":66.61,"n":297,"o":66.72,"t":"2026-10-19T17:45:00Z","v":9682,"vw":66.675988},{"c":66.64,"h":66.77,"l":66.56,"n":338,"o":66.75,"t":"2026-10-19T18:00:00Z","v":11612,"vw":66.680224},{"c":66.46,"h":66.724,"l":66.355,"n":319,"o":66.66,"t":"2026-10-19T18:15:00Z","v":14873,"vw":66.534812},{"c":66.265,"h":66.485,"l":66.11,"n":312,"o":66.46,"t":"2026-10-19T18:30:00Z","v":11780,"vw":66.259731},{"c":66.415,"h":66.5,"l":66.16,"n":506,"o":66.26,"t":"2026-10-19T18:45:00Z","v":17257,"vw":66.377222},{"c":66.82,"h":66.83,"l":66.455,"n":611,"o":66.56,"t":"2026-10-19T19:00:00Z","v":19650,"vw":66.675061},{"c":67.11,"h":67.21,"l":66.795,"n":829,"o":66.795,"t":"2026-10-19T19:15:00Z","v":28797,"vw":66.971732},{"c":67.04,"h":67.52,"l":67.04,"n":1371,"o":67.17,"t":"2026-10-19T19:30:00Z","v":73909,"vw":67.290412},{"c":67.1,"h":67.2,"l":66.79,"n":3041,"o":67.095,"t":"2026-10-19T19:45:00Z","v":151376,"vw":67.037089},{"c":67.4,"h":67.75,"l":67.08,"n":53,"o":67.08,"t":"2026-10-19T20:00:00Z","v":118542,"vw":67.084196},{"c":66.99,"h":66.99,"l":66.99,"n":2,"o":66.99,"t":"2026-10-19T20:15:00Z","v":103,"vw":66.99},{"c":67.02,"h":67.02,"l":67.02,"n":1,"o":67.02,"t":"2026-10-20T09:00:00Z","v":100,"vw":67.02},{"c":66.75,"h":66.75,"l":66.75,"n":3,"o":66.75,"t":"2026-10-20T11:15:00Z","v":1038,"vw":66.75},{"c":67.674,"h":67.674,"l":67.674,"n":1,"o":67.674,"t":"2026-10-20T12:30:00Z","v":370,"vw":67.674},{"c":66.7,"h":68.5,"l":66.5,"n":450,"o":67.2,"t":"2026-10-20T13:30:00Z","v":43969,"vw":67.288224},{"c":67.9499,"h":67.9499,"l":65.89,"n":1760,"o":66.25,"t":"2026-10-20T13:45:00Z","v":120189,"vw":66.973937},{"c":67.99,"h":68.26,"l":67.15,"n":596,"o":67.65,"t":"2026-10-20T14:00:00Z","v":28865,"vw":67.702377},{"c":68.28,"h":68.4,"l":67.6868,"n":710,"o":68.04,"t":"2026-10-20T14:15:00Z","v":35475,"vw":68.209866},{"c":68.515,"h":68.815,"l":68.145,"n":742,"o":68.21,"t":"2026-10-20T14:30:00Z","v":36591,"vw":68.482472},{"c":69.25,"h":69.39,"l":68.38,"n":892,"o":68.515,"t":"2026-10-20T14:45:00Z","v":39207,"vw":68.928069},{"c":69.4,"h":69.85,"l":68.82,"n":697,"o":68.82,"t":"2026-10-20T15:00:00Z","v":33692,"vw":69.537086},{"c":69.59,"h":69.89,"l":69.35,"n":542,"o":69.4,"t":"2026-10-20T15:15:00Z","v":30264,"vw":69.666998},{"c":69.705,"h":69.89,"l":69.49,"n":493,"o":69.66,"t":"2026-10-20T15:30:00Z","v":23822,"vw":69.688384},{"c":70.12,"h":70.13,"l":69.5475,"n":518,"o":69.5475,"t":"2026-10-20T15:45:00Z","v":29644,"vw":69.977841},{"c":70.33,"h":70.35,"l":68.12,"n":1707,"o":70.005,"t":"2026-10-20T16:00:00Z","v":121740,"vw":69.529977},{"c":70.245,"h":70.44,"l":69.73,"n":650,"o":70.43,"t":"2026-10-20T16:15:00Z","v":57752,"vw":69.966754},{"c":70.095,"h":70.33,"l":70.04,"n":431,"o":70.28,"t":"2026-10-20T16:30:00Z","v":21258,"vw":70.137832},{"c":69.95,"h":70.15,"l":69.56,"n":678,"o":70.07,"t":"2026-10-20T16:45:00Z","v":27726,"vw":69.860701},{"c":69.965,"h":70.25,"l":69.735,"n":614,"o":69.8,"t":"2026-10-20T17:00:00Z","v":46158,"vw":70.024752},{"c":70,"h":70.29,"l":69.88,"n":610,"o":69.965,"t":"2026-10-20T17:15:00Z","v":31545,"vw":70.066868},{"c":69.9,"h":70.32,"l":69.77,"n":687,"o":69.925,"t":"2026-10-20T17:30:00Z","v":51848,"vw":70.111183},{"c":69.83,"h":70.34,"l":69.73,"n":665,"o":69.94,"t":"2026-10-20T17:45:00Z","v":53702,"vw":69.960172},{"c":70.69,"h":70.735,"l":69.785,"n":1078,"o":69.785,"t":"2026-10-20T18:00:00Z","v":136225,"vw":70.285384},{"c":70.04,"h":70.81,"l":70,"n":543,"o":70.7,"t":"2026-10-20T18:15:00Z","v":27205,"vw":70.32217},{"c":69.665,"h":70.12,"l":69.545,"n":647,"o":69.87,"t":"2026-10-20T18:30:00Z","v":31967,"vw":69.821367},{"c":70.1,"h":70.105,"l":69.355,"n":742,"o":69.67,"t":"2026-10-20T18:45:00Z","v":27539,"vw":69.748366},{"c":69.895,"h":70.2,"l":69.73,"n":688,"o":70.1,"t":"2026-10-20T19:00:00Z","v":31098,"vw":69.987205},{"c":69.625,"h":69.99,"l":69.5,"n":927,"o":69.99,"t":"2026-10-20T19:15:00Z","v":48750,"vw":69.740583},{"c":69.715,"h":69.835,"l":69.44,"n":1308,"o":69.55,"t":"2026-10-20T19:30:00Z","v":68539,"vw":69.664631},{"c":69.2,"h":69.79,"l":68.915,"n":3117,"o":69.715,"t":"2026-10-20T19:45:00Z","v":142718,"vw":69.307614},{"c":69.2,"h":69.2,"l":69.2,"n":49,"o":69.2,"t":"2026-10-20T20:00:00Z","v":204272,"vw":69.2},{"c":69.7,"h":70.4,"l":69.7,"n":11,"o":70.2,"t":"2026-10-20T20:30:00Z","v":715,"vw":70.112478},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-20T22:45:00Z","v":258,"vw":69.99},{"c":69.39,"h":69.56,"l":69.39,"n":7,"o":69.56,"t":"2026-10-21T12:15:00Z","v":507,"vw":69.521625},{"c":69.33,"h":69.33,"l":69.33,"n":3,"o":69.33,"t":"2026-10-21T12:30:00Z","v":130,"vw":69.33},{"c":69.3154,"h":69.3154,"l":69.3154,"n":2,"o":69.3154,"t":"2026-10-21T13:00:00Z","v":190,"vw":69.3154},{"c":68.57,"h":68.57,"l":68.57,"n":1,"o":68.57,"t":"2026-10-21T13:15:00Z","v":100,"vw":68.57},{"c":71,"h":71.04,"l":68.28,"n":649,"o":68.45,"t":"2026-10-21T13:30:00Z","v":46880,"vw":69.315507},{"c":71.865,"h":72.71,"l":70.5,"n":1072,"o":71,"t":"2026-10-21T13:45:00Z","v":75153,"vw":71.836396},{"c":71.33,"h":72,"l":70.775,"n":1064,"o":71.86,"t":"2026-10-21T14:00:00Z","v":116649,"vw":71.356429},{"c":71.42,"h":71.66,"l":71.04,"n":851,"o":71.46,"t":"2026-10-21T14:15:00Z","v":91014,"vw":71.344423},{"c":71.36,"h":71.55,"l":71.08,"n":618,"o":71.42,"t":"2026-10-21T14:30:00Z","v":60936,"vw":71.33067},{"c":71.26,"h":71.39,"l":70.98,"n":567,"o":71.26,"t":"2026-10-21T14:45:00Z","v":25360,"vw":71.203746},{"c":71.195,"h":71.575,"l":71.07,"n":433,"o":71.205,"t":"2026-10-21T15:00:00Z","v":16119,"vw":71.349662},{"c":71.795,"h":72.0199,"l":71.18,"n":578,"o":71.29,"t":"2026-10-21T15:15:00Z","v":43949,"vw":71.714447},{"c":72.11,"h":72.25,"l":71.44,"n":762,"o":71.785,"t":"2026-10-21T15:30:00Z","v":31072,"vw":71.904945},{"c":71.595,"h":72.38,"l":71.57,"n":468,"o":72.125,"t":"2026-10-21T15:45:00Z","v":31756,"vw":71.784246},{"c":71.17,"h":71.575,"l":71.15,"n":485,"o":71.56,"t":"2026-10-21T16:00:00Z","v":23665,"vw":71.380033},{"c":70.95,"h":71.2,"l":70.76,"n":445,"o":71.135,"t":"2026-10-21T16:15:00Z","v":16608,"vw":71.022797},{"c":70.89,"h":71.1793,"l":70.78,"n":545,"o":71.055,"t":"2026-10-21T16:30:00Z","v":30766,"vw":71.055558},{"c":70.935,"h":71.01,"l":70.71,"n":552,"o":70.88,"t":"2026-10-21T16:45:00Z","v":21884,"vw":70.899986},{"c":71.24,"h":71.33,"l":70.8214,"n":1167,"o":70.935,"t":"2026-10-21T17:00:00Z","v":83185,"vw":71.121014},{"c":71.15,"h":71.34,"l":71.15,"n":804,"o":71.26,"t":"2026-10-21T17:15:00Z","v":41828,"vw":71.244538},{"c":71.29,"h":71.38,"l":71.15,"n":895,"o":71.26,"t":"2026-10-21T17:30:00Z","v":63338,"vw":71.317262},{"c":71.245,"h":71.29,"l":71.03,"n":559,"o":71.2,"t":"2026-10-21T17:45:00Z","v":29346,"vw":71.208801},{"c":71.45,"h":71.545,"l":71.18,"n":867,"o":71.245,"t":"2026-10-21T18:00:00Z","v":53102,"vw":71.353914},{"c":71.58,"h":71.86,"l":71.45,"n":1010,"o":71.45,"t":"2026-10-21T18:15:00Z","v":79719,"vw":71.570004},{"c":71.315,"h":71.58,"l":71.26,"n":524,"o":71.58,"t":"2026-10-21T18:30:00Z","v":21415,"vw":71.478818},{"c":71.3,"h":71.4,"l":71.12,"n":826,"o":71.35,"t":"2026-10-21T18:45:00Z","v":22465,"vw":71.27584},{"c":70.89,"h":71.28,"l":70.82,"n":818,"o":71.27,"t":"2026-10-21T19:00:00Z","v":31602,"vw":70.96581},{"c":70.89,"h":71.03,"l":70.78,"n":1233,"o":70.94,"t":"2026-10-21T19:15:00Z","v":80861,"vw":70.879337},{"c":70.92,"h":71.118,"l":70.7,"n":1205,"o":70.86,"t":"2026-10-21T19:30:00Z","v":56271,"vw":70.922196},{"c":70.76,"h":71.14,"l":70.55,"n":3548,"o":70.95,"t":"2026-10-21T19:45:00Z","v":230587,"vw":70.85704},{"c":70.74,"h":70.74,"l":70.74,"n":54,"o":70.74,"t":"2026-10-21T20:00:00Z","v":201069,"vw":70.74},{"c":71.43,"h":71.43,"l":71.43,"n":1,"o":71.43,"t":"2026-10-21T20:30:00Z","v":128,"vw":71.43},{"c":72.98,"h":72.98,"l":72.98,"n":1,"o":72.98,"t":"2026-10-21T21:00:00Z","v":600,"vw":72.98},{"c":72.2647,"h":72.2647,"l":72.2647,"n":1,"o":72.2647,"t":"2026-10-21T21:15:00Z","v":135,"vw":72.2647},{"c":71.9724,"h":71.98,"l":70.56,"n":5,"o":70.56,"t":"2026-10-21T22:15:00Z","v":1883,"vw":71.866834},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-22T10:30:00Z","v":486,"vw":69.9},{"c":70,"h":70,"l":70,"n":5,"o":70,"t":"2026-10-22T11:00:00Z","v":639,"vw":70},{"c":69.85,"h":69.85,"l":69.85,"n":1,"o":69.85,"t":"2026-10-22T11:30:00Z","v":110,"vw":69.85},{"c":70.25,"h":70.25,"l":70.25,"n":7,"o":70.25,"t":"2026-10-22T13:00:00Z","v":302,"vw":70.25},{"c":70.17,"h":71.51,"l":68.9501,"n":527,"o":70.16,"t":"2026-10-22T13:30:00Z","v":48634,"vw":70.206376},{"c":70.21,"h":70.435,"l":69.53,"n":222,"o":70.07,"t":"2026-10-22T13:45:00Z","v":10459,"vw":69.969763},{"c":69.47,"h":70.49,"l":69.46,"n":538,"o":70.375,"t":"2026-10-22T14:00:00Z","v":14643,"vw":69.975722},{"c":68.47,"h":69.48,"l":68.3529,"n":762,"o":69.48,"t":"2026-10-22T14:15:00Z","v":28760,"vw":68.86268},{"c":69.335,"h":69.5899,"l":68.38,"n":441,"o":68.38,"t":"2026-10-22T14:30:00Z","v":19330,"vw":69.097791},{"c":69.35,"h":69.6777,"l":69.15,"n":234,"o":69.33,"t":"2026-10-22T14:45:00Z","v":7484,"vw":69.457074},{"c":69.415,"h":70.0651,"l":69.23,"n":774,"o":69.23,"t":"2026-10-22T15:00:00Z","v":39152,"vw":69.657122},{"c":68.79,"h":69.6492,"l":68.63,"n":610,"o":69.6328,"t":"2026-10-22T15:15:00Z","v":34282,"vw":68.9512},{"c":68.93,"h":69.1,"l":68.51,"n":495,"o":68.76,"t":"2026-10-22T15:30:00Z","v":19694,"vw":68.842077},{"c":68.805,"h":68.89,"l":68.45,"n":341,"o":68.82,"t":"2026-10-22T15:45:00Z","v":12285,"vw":68.720614},{"c":68.98,"h":69.13,"l":68.665,"n":333,"o":68.85,"t":"2026-10-22T16:00:00Z","v":8412,"vw":68.872756},{"c":69.16,"h":69.24,"l":68.73,"n":414,"o":68.97,"t":"2026-10-22T16:15:00Z","v":12185,"vw":68.951345},{"c":67.69,"h":69.12,"l":67,"n":861,"o":69.12,"t":"2026-10-22T16:30:00Z","v":50285,"vw":67.622667},{"c":68.09,"h":68.2858,"l":66.9,"n":724,"o":67.28,"t":"2026-10-22T16:45:00Z","v":24666,"vw":67.483231},{"c":67.6,"h":68.085,"l":66.84,"n":684,"o":68.06,"t":"2026-10-22T17:00:00Z","v":31500,"vw":67.355852},{"c":67.82,"h":67.845,"l":67.45,"n":366,"o":67.58,"t":"2026-10-22T17:15:00Z","v":14858,"vw":67.688585},{"c":68.45,"h":68.585,"l":67.82,"n":507,"o":67.82,"t":"2026-10-22T17:30:00Z","v":27031,"vw":68.276145},{"c":68.54,"h":68.8,"l":68.37,"n":685,"o":68.52,"t":"2026-10-22T17:45:00Z","v":53490,"vw":68.625994},{"c":68.6,"h":68.78,"l":68.37,"n":420,"o":68.56,"t":"2026-10-22T18:00:00Z","v":13673,"vw":68.56588},{"c":68.5099,"h":68.625,"l":68.23,"n":619,"o":68.37,"t":"2026-10-22T18:15:00Z","v":33650,"vw":68.457346},{"c":68.67,"h":68.81,"l":68.115,"n":587,"o":68.22,"t":"2026-10-22T18:30:00Z","v":28699,"vw":68.48873},{"c":68.36,"h":68.72,"l":68.22,"n":569,"o":68.7,"t":"2026-10-22T18:45:00Z","v":27400,"vw":68.567168},{"c":68.5174,"h":68.5174,"l":67.9,"n":543,"o":68.36,"t":"2026-10-22T19:00:00Z","v":19260,"vw":68.22031},{"c":68.5,"h":68.85,"l":68.02,"n":977,"o":68.425,"t":"2026-10-22T19:15:00Z","v":49166,"vw":68.45296},{"c":68.44,"h":68.655,"l":68.28,"n":997,"o":68.47,"t":"2026-10-22T19:30:00Z","v":44031,"vw":68.467678},{"c":69.2,"h":69.28,"l":68.25,"n":2861,"o":68.365,"t":"2026-10-22T19:45:00Z","v":136624,"vw":68.838091},{"c":69.16,"h":69.16,"l":69.16,"n":34,"o":69.16,"t":"2026-10-22T20:00:00Z","v":92317,"vw":69.16},{"c":68.84,"h":69.21,"l":68.84,"n":6,"o":69.21,"t":"2026-10-22T20:30:00Z","v":355,"vw":69.05875}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.3412446105197398,"strike":99.2749640701316,"iv":1.2627099673986903,"gamma":0.011458902689923911,"theta":-0.11989165049142296,"vega":0.05427387722991138,"rho":0.008941581441943377,"breakevenPct":47.61215671216057},{"delta":0.25,"premium":2.476992753623189,"strike":86.48550724637681,"iv":0.9784355072463767,"gamma":0.016878985507246376,"theta":-0.10545942028985507,"vega":0.061665217391304344,"rho":0.011522475021953702,"breakevenPct":29.230825101685053},{"delta":0.3,"premium":2.8283391915641474,"strike":80.96660808435853,"iv":0.8665564147627417,"gamma":0.02070404217926186,"theta":-0.10234868189806678,"vega":0.06736274165202108,"rho":0.013938167804490071,"breakevenPct":21.724211615227578},{"delta":0.35,"premium":3.3816993464052283,"strike":77.87581699346406,"iv":0.8347888888888889,"gamma":0.022759477124183004,"theta":-0.10476666666666666,"vega":0.07136143790849672,"rho":0.01621381243600644,"breakevenPct":18.03822826825868},{"delta":0.4,"premium":3.9672113289760356,"strike":75.1525054466231,"iv":0.8134925925925927,"gamma":0.024502396514161223,"theta":-0.10754444444444446,"vega":0.07490174291938997,"rho":0.0184675749224132,"breakevenPct":14.932766960486816},{"delta":0.45,"premium":4.782104391052196,"strike":73.04473902236951,"iv":0.8195344656172329,"gamma":0.02463910521955261,"theta":-0.11012452361226181,"vega":0.07596031483015742,"rho":0.020560004131725262,"breakevenPct":13.054682471559708},{"delta":0.5,"premium":5.610604805302403,"strike":70.97348798674399,"iv":0.8271980944490472,"gamma":0.02468053024026512,"theta":-0.11269287489643745,"vega":0.07687166528583264,"rho":0.02264286272290459,"breakevenPct":11.2494084718861},{"delta":0.55,"premium":6.515815085158152,"strike":68.92538523925386,"iv":0.8291665855636658,"gamma":0.02439910786699108,"theta":-0.11224509326845093,"vega":0.07618240064882399,"rho":0.024667726178574788,"breakevenPct":9.589192801295757},{"delta":0.6,"premium":7.4890510948905105,"strike":66.89781021897811,"iv":0.8260846715328467,"gamma":0.02383138686131387,"theta":-0.10912262773722628,"vega":0.07407372262773722,"rho":0.026641159985774612,"breakevenPct":8.057613762156615},{"delta":0.65,"premium":8.496663660955816,"strike":64.85572587917042,"iv":0.8243715058611362,"gamma":0.0231643823264202,"theta":-0.10586528403967539,"vega":0.07176816952209197,"rho":0.02858832225694029,"breakevenPct":6.554894741612786},{"delta":0.7,"premium":10.00703336339044,"strike":62.6014427412083,"iv":0.8426762849413887,"gamma":0.0210453561767358,"theta":-0.10063534715960326,"vega":0.0665833183047791,"rho":0.03015126331360648,"breakevenPct":5.474253493025477},{"delta":0.75,"premium":11.517403065825066,"strike":60.34715960324617,"iv":0.8609810640216411,"gamma":0.018926330027051397,"theta":-0.09540541027953112,"vega":0.06139846708746619,"rho":0.03171420437027266,"breakevenPct":4.393612244438165},{"delta":0.8,"premium":13.459321120689655,"strike":57.720905172413794,"iv":0.872551724137931,"gamma":0.01632090517241379,"theta":-0.08489105603448276,"vega":0.05353480603448276,"rho":0.032940003020274417,"breakevenPct":3.399515242741785},{"delta":0.85,"premium":15.479795258620687,"strike":55.02693965517241,"iv":0.882896551724138,"gamma":0.013626939655172416,"theta":-0.0734147629310345,"vega":0.045183512931034495,"rho":0.034104430593885716,"breakevenPct":2.421172158328153},{"delta":0.9,"premium":19.816860465116278,"strike":50.20348837209302,"iv":0.9885232558139535,"gamma":0.00918720930232558,"theta":-0.06236395348837209,"vega":0.033972093023255816,"rho":0.03344047016170381,"breakevenPct":1.7146264340634787}],"put":[{"delta":0.1,"premium":2.45,"strike":38.740610404472555,"iv":2.0837807242742477,"gamma":0.004467279715130732,"theta":-0.11879522012486768,"vega":0.033949374331520316,"rho":-0.007489207274796869,"breakevenPct":47.282669371771426},{"delta":0.15,"premium":1.7336767179715515,"strike":53.4056393164296,"iv":1.010733096525099,"gamma":0.011896146440821074,"theta":-0.07653602839918368,"vega":0.04496344129051104,"rho":-0.009740180222116774,"breakevenPct":24.939043291025502},{"delta":0.2,"premium":2.504603174603175,"strike":56.73015873015873,"iv":0.986104126984127,"gamma":0.01441111111111111,"theta":-0.08960825396825398,"vega":0.053652063492063494,"rho":-0.013116301901653521,"breakevenPct":21.229582284201694},{"delta":0.25,"premium":3.390846560846561,"strike":59.37566137566138,"iv":1.0015538624338625,"gamma":0.01626296296296296,"theta":-0.10384105820105821,"vega":0.061376931216931226,"rho":-0.016582988566690472,"breakevenPct":18.674005207997077},{"delta":0.3,"premium":4.138308977035491,"strike":61.9937369519833,"iv":0.9652853862212945,"gamma":0.018534237995824633,"theta":-0.10823674321503132,"vega":0.06686847599164927,"rho":-0.019945732901475423,"breakevenPct":15.956670576775416},{"delta":0.35,"premium":4.842901878914406,"strike":64.60334029227558,"iv":0.9130411273486431,"gamma":0.020935073068893528,"theta":-0.1095937369519833,"vega":0.07167014613778706,"rho":-0.023276369396025468,"breakevenPct":13.18936895211917},{"delta":0.4,"premium":5.816434782608696,"strike":66.84347826086956,"iv":0.8947765217391305,"gamma":0.022074260869565217,"theta":-0.11079547826086956,"vega":0.07416973913043479,"rho":-0.026806024014688404,"breakevenPct":11.349442942677417},{"delta":0.45,"premium":6.838173913043478,"strike":69.01739130434783,"iv":0.8826026086956522,"gamma":0.022987304347826087,"theta":-0.11196939130434783,"vega":0.07625669565217391,"rho":-0.03037135169333384,"breakevenPct":9.675744637849583},{"delta":0.5,"premium":8.042844444444444,"strike":71.21777777777778,"iv":0.8749810666666666,"gamma":0.023326933333333334,"theta":-0.11135528888888889,"vega":0.07681031111111111,"rho":-0.034075258688697194,"breakevenPct":8.229324036412937},{"delta":0.55,"premium":9.398400000000002,"strike":73.44,"iv":0.8711144,"gamma":0.023193599999999998,"theta":-0.1092664,"vega":0.0760992,"rho":-0.03789346833215636,"breakevenPct":6.970366066240553},{"delta":0.6,"premium":10.892366026289181,"strike":75.75328614762387,"iv":0.86833973710819,"gamma":0.022798685540950454,"theta":-0.10612770475227502,"vega":0.0746056622851365,"rho":-0.041818964686471206,"breakevenPct":5.780185762151826},{"delta":0.65,"premium":12.712386248736097,"strike":78.28109201213347,"iv":0.8681375126390293,"gamma":0.021787563195146614,"theta":-0.1005159757330637,"vega":0.07126895854398382,"rho":-0.04599719684958037,"breakevenPct":4.752025329172911},{"delta":0.7,"premium":14.659897610921497,"strike":80.91012514220705,"iv":0.8650875995449374,"gamma":0.020590329920364053,"theta":-0.09338714448236635,"vega":0.06712514220705348,"rho":-0.05027370866819054,"breakevenPct":3.7620169504858425},{"delta":0.75,"premium":16.878327645051193,"strike":83.75426621160409,"iv":0.8559863481228669,"gamma":0.018997610921501706,"theta":-0.0830344709897611,"vega":0.061266211604095566,"rho":-0.054759064754740384,"breakevenPct":2.8530816871689413},{"delta":0.8,"premium":20.286416184971102,"strike":87.70712909441234,"iv":0.872844894026975,"gamma":0.016513294797687858,"theta":-0.07313988439306357,"vega":0.05409788053949903,"rho":-0.06018260854744661,"breakevenPct":2.0617186091789135},{"delta":0.85,"premium":25.57301587301587,"strike":93.46560846560845,"iv":0.9171158730158729,"gamma":0.01312857142857143,"theta":-0.06222328042328043,"vega":0.04514021164021165,"rho":-0.0670902644388087,"breakevenPct":1.376245507564511}]},"raw":{"call":[{"delta":0.2,"premium":2.3412446105197398,"strike":99.2749640701316,"iv":1.2627099673986903,"gamma":0.011458902689923911,"theta":-0.11989165049142296,"vega":0.05427387722991138,"rho":0.008941581441943377,"breakevenPct":47.61215671216057},{"delta":0.25,"premium":2.476992753623189,"strike":86.48550724637681,"iv":0.9784355072463767,"gamma":0.016878985507246376,"theta":-0.10545942028985507,"vega":0.061665217391304344,"rho":0.011522475021953702,"breakevenPct":29.230825101685053},{"delta":0.3,"premium":2.8283391915641474,"strike":80.96660808435853,"iv":0.8665564147627417,"gamma":0.02070404217926186,"theta":-0.10234868189806678,"vega":0.06736274165202108,"rho":0.013938167804490071,"breakevenPct":21.724211615227578},{"delta":0.35,"premium":3.3816993464052283,"strike":77.87581699346406,"iv":0.8347888888888889,"gamma":0.022759477124183004,"theta":-0.10476666666666666,"vega":0.07136143790849672,"rho":0.01621381243600644,"breakevenPct":18.03822826825868},{"delta":0.4,"premium":3.9672113289760356,"strike":75.1525054466231,"iv":0.8134925925925927,"gamma":0.024502396514161223,"theta":-0.10754444444444446,"vega":0.07490174291938997,"rho":0.0184675749224132,"breakevenPct":14.932766960486816},{"delta":0.45,"premium":4.782104391052196,"strike":73.04473902236951,"iv":0.8195344656172329,"gamma":0.02463910521955261,"theta":-0.11012452361226181,"vega":0.07596031483015742,"rho":0.020560004131725262,"breakevenPct":13.054682471559708},{"delta":0.5,"premium":5.610604805302403,"strike":70.97348798674399,"iv":0.8271980944490472,"gamma":0.02468053024026512,"theta":-0.11269287489643745,"vega":0.07687166528583264,"rho":0.02264286272290459,"breakevenPct":11.2494084718861},{"delta":0.55,"premium":6.515815085158152,"strike":68.92538523925386,"iv":0.8291665855636658,"gamma":0.02439910786699108,"theta":-0.11224509326845093,"vega":0.07618240064882399,"rho":0.024667726178574788,"breakevenPct":9.589192801295757},{"delta":0.6,"premium":7.4890510948905105,"strike":66.89781021897811,"iv":0.8260846715328467,"gamma":0.02383138686131387,"theta":-0.10912262773722628,"vega":0.07407372262773722,"rho":0.026641159985774612,"breakevenPct":8.057613762156615},{"delta":0.65,"premium":8.496663660955816,"strike":64.85572587917042,"iv":0.8243715058611362,"gamma":0.0231643823264202,"theta":-0.10586528403967539,"vega":0.07176816952209197,"rho":0.02858832225694029,"breakevenPct":6.554894741612786},{"delta":0.7,"premium":10.00703336339044,"strike":62.6014427412083,"iv":0.8426762849413887,"gamma":0.0210453561767358,"theta":-0.10063534715960326,"vega":0.0665833183047791,"rho":0.03015126331360648,"breakevenPct":5.474253493025477},{"delta":0.75,"premium":11.517403065825066,"strike":60.34715960324617,"iv":0.8609810640216411,"gamma":0.018926330027051397,"theta":-0.09540541027953112,"vega":0.06139846708746619,"rho":0.03171420437027266,"breakevenPct":4.393612244438165},{"delta":0.8,"premium":13.459321120689655,"strike":57.720905172413794,"iv":0.872551724137931,"gamma":0.01632090517241379,"theta":-0.08489105603448276,"vega":0.05353480603448276,"rho":0.032940003020274417,"breakevenPct":3.399515242741785},{"delta":0.85,"premium":15.479795258620687,"strike":55.02693965517241,"iv":0.882896551724138,"gamma":0.013626939655172416,"theta":-0.0734147629310345,"vega":0.045183512931034495,"rho":0.034104430593885716,"breakevenPct":2.421172158328153},{"delta":0.9,"premium":19.816860465116278,"strike":50.20348837209302,"iv":0.9885232558139535,"gamma":0.00918720930232558,"theta":-0.06236395348837209,"vega":0.033972093023255816,"rho":0.03344047016170381,"breakevenPct":1.7146264340634787}],"put":[{"delta":0.1,"premium":2.45,"strike":38.740610404472555,"iv":2.0837807242742477,"gamma":0.004467279715130732,"theta":-0.11879522012486768,"vega":0.033949374331520316,"rho":-0.007489207274796869,"breakevenPct":47.282669371771426},{"delta":0.15,"premium":1.7336767179715515,"strike":53.4056393164296,"iv":1.010733096525099,"gamma":0.011896146440821074,"theta":-0.07653602839918368,"vega":0.04496344129051104,"rho":-0.009740180222116774,"breakevenPct":24.939043291025502},{"delta":0.2,"premium":2.504603174603175,"strike":56.73015873015873,"iv":0.986104126984127,"gamma":0.01441111111111111,"theta":-0.08960825396825398,"vega":0.053652063492063494,"rho":-0.013116301901653521,"breakevenPct":21.229582284201694},{"delta":0.25,"premium":3.390846560846561,"strike":59.37566137566138,"iv":1.0015538624338625,"gamma":0.01626296296296296,"theta":-0.10384105820105821,"vega":0.061376931216931226,"rho":-0.016582988566690472,"breakevenPct":18.674005207997077},{"delta":0.3,"premium":4.138308977035491,"strike":61.9937369519833,"iv":0.9652853862212945,"gamma":0.018534237995824633,"theta":-0.10823674321503132,"vega":0.06686847599164927,"rho":-0.019945732901475423,"breakevenPct":15.956670576775416},{"delta":0.35,"premium":4.842901878914406,"strike":64.60334029227558,"iv":0.9130411273486431,"gamma":0.020935073068893528,"theta":-0.1095937369519833,"vega":0.07167014613778706,"rho":-0.023276369396025468,"breakevenPct":13.18936895211917},{"delta":0.4,"premium":5.816434782608696,"strike":66.84347826086956,"iv":0.8947765217391305,"gamma":0.022074260869565217,"theta":-0.11079547826086956,"vega":0.07416973913043479,"rho":-0.026806024014688404,"breakevenPct":11.349442942677417},{"delta":0.45,"premium":6.838173913043478,"strike":69.01739130434783,"iv":0.8826026086956522,"gamma":0.022987304347826087,"theta":-0.11196939130434783,"vega":0.07625669565217391,"rho":-0.03037135169333384,"breakevenPct":9.675744637849583},{"delta":0.5,"premium":8.042844444444444,"strike":71.21777777777778,"iv":0.8749810666666666,"gamma":0.023326933333333334,"theta":-0.11135528888888889,"vega":0.07681031111111111,"rho":-0.034075258688697194,"breakevenPct":8.229324036412937},{"delta":0.55,"premium":9.398400000000002,"strike":73.44,"iv":0.8711144,"gamma":0.023193599999999998,"theta":-0.1092664,"vega":0.0760992,"rho":-0.03789346833215636,"breakevenPct":6.970366066240553},{"delta":0.6,"premium":10.892366026289181,"strike":75.75328614762387,"iv":0.86833973710819,"gamma":0.022798685540950454,"theta":-0.10612770475227502,"vega":0.0746056622851365,"rho":-0.041818964686471206,"breakevenPct":5.780185762151826},{"delta":0.65,"premium":12.712386248736097,"strike":78.28109201213347,"iv":0.8681375126390293,"gamma":0.021787563195146614,"theta":-0.1005159757330637,"vega":0.07126895854398382,"rho":-0.04599719684958037,"breakevenPct":4.752025329172911},{"delta":0.7,"premium":14.659897610921497,"strike":80.91012514220705,"iv":0.8650875995449374,"gamma":0.020590329920364053,"theta":-0.09338714448236635,"vega":0.06712514220705348,"rho":-0.05027370866819054,"breakevenPct":3.7620169504858425},{"delta":0.75,"premium":16.878327645051193,"strike":83.75426621160409,"iv":0.8559863481228669,"gamma":0.018997610921501706,"theta":-0.0830344709897611,"vega":0.061266211604095566,"rho":-0.054759064754740384,"breakevenPct":2.8530816871689413},{"delta":0.8,"premium":20.286416184971102,"strike":87.70712909441234,"iv":0.872844894026975,"gamma":0.016513294797687858,"theta":-0.07313988439306357,"vega":0.05409788053949903,"rho":-0.06018260854744661,"breakevenPct":2.0617186091789135},{"delta":0.85,"premium":25.57301587301587,"strike":93.46560846560845,"iv":0.9171158730158729,"gamma":0.01312857142857143,"theta":-0.06222328042328043,"vega":0.04514021164021165,"rho":-0.0670902644388087,"breakevenPct":1.376245507564511}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}